date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-09-20 09:30:00,105.79,105.79,104.9,105.17,23813.0,105.79,105.79,104.9,105.17,23813.0
2017-09-20 09:40:00,105.3,105.81,105.07,105.07,16815.0,105.3,105.81,105.07,105.07,16815.0
2017-09-20 09:50:00,105.13,105.45,105.06,105.3,11314.0,105.13,105.45,105.06,105.3,11314.0
2017-09-20 10:00:00,105.25,105.34,104.92,105.05,16719.0,105.25,105.34,104.92,105.05,16719.0
2017-09-20 10:10:00,105.01,105.13,104.87,105.0,38530.0,105.01,105.13,104.87,105.0,38530.0
2017-09-20 10:20:00,105.08,105.34,105.03,105.18,9524.0,105.08,105.34,105.03,105.18,9524.0
2017-09-20 10:30:00,105.2,105.35,104.99,105.15,15163.0,105.2,105.35,104.99,105.15,15163.0
2017-09-20 10:40:00,105.13,105.14,104.78,104.94,8568.0,105.13,105.14,104.78,104.94,8568.0
2017-09-20 10:50:00,104.94,105.09,104.37,104.37,15273.0,104.94,105.09,104.37,104.37,15273.0
2017-09-20 11:00:00,104.44,104.44,103.87,104.1,48794.0,104.44,104.44,103.87,104.1,48794.0
2017-09-20 11:10:00,104.1,104.37,104.06,104.31,47022.0,104.1,104.37,104.06,104.31,47022.0
2017-09-20 11:20:00,104.35,104.47,104.2,104.25,45211.0,104.35,104.47,104.2,104.25,45211.0
2017-09-20 11:30:00,104.25,104.33,104.18,104.28,99481.0,104.25,104.33,104.18,104.28,99481.0
2017-09-20 11:40:00,104.29,104.38,104.2,104.28,33905.0,104.29,104.38,104.2,104.28,33905.0
2017-09-20 11:50:00,104.23,104.43,104.21,104.37,18234.0,104.23,104.43,104.21,104.37,18234.0
2017-09-20 12:00:00,104.37,105.0,104.37,104.95,18307.0,104.37,105.0,104.37,104.95,18307.0
2017-09-20 12:10:00,105.0,105.07,104.97,105.03,17388.0,105.0,105.07,104.97,105.03,17388.0
2017-09-20 12:20:00,105.02,105.23,104.99,105.14,45476.0,105.02,105.23,104.99,105.14,45476.0
2017-09-20 12:30:00,105.13,105.19,105.11,105.19,13266.0,105.13,105.19,105.11,105.19,13266.0
2017-09-20 12:40:00,105.14,105.19,104.98,105.0,9889.0,105.14,105.19,104.98,105.0,9889.0
2017-09-20 12:50:00,105.01,105.02,104.82,104.82,12764.0,105.01,105.02,104.82,104.82,12764.0
2017-09-20 13:00:00,104.86,104.88,104.77,104.77,4416.0,104.86,104.88,104.77,104.77,4416.0
2017-09-20 13:10:00,104.75,104.77,104.62,104.62,1725.0,104.75,104.77,104.62,104.62,1725.0
2017-09-20 13:20:00,104.6,104.76,104.6,104.73,13483.0,104.6,104.76,104.6,104.73,13483.0
2017-09-20 13:30:00,104.74,104.82,104.72,104.78,6300.0,104.74,104.82,104.72,104.78,6300.0
2017-09-20 13:40:00,104.82,104.85,104.73,104.74,44167.0,104.82,104.85,104.73,104.74,44167.0
2017-09-20 13:50:00,104.79,104.99,104.72,104.97,26100.0,104.79,104.99,104.72,104.97,26100.0
2017-09-20 14:00:00,104.93,105.06,104.64,104.79,27633.0,104.93,105.06,104.64,104.79,27633.0
2017-09-20 14:10:00,104.85,104.85,104.41,104.54,22916.0,104.85,104.85,104.41,104.54,22916.0
2017-09-20 14:20:00,104.65,104.65,104.0,104.23,27961.0,104.65,104.65,104.0,104.23,27961.0
2017-09-20 14:30:00,104.23,104.26,104.07,104.26,11659.0,104.23,104.26,104.07,104.26,11659.0
2017-09-20 14:40:00,104.21,104.46,104.14,104.41,9111.0,104.21,104.46,104.14,104.41,9111.0
2017-09-20 14:50:00,104.43,104.55,104.4,104.53,5500.0,104.43,104.55,104.4,104.53,5500.0
2017-09-20 15:00:00,104.53,104.69,104.47,104.68,14657.0,104.53,104.69,104.47,104.68,14657.0
2017-09-20 15:10:00,104.73,104.92,104.7,104.88,11149.0,104.73,104.92,104.7,104.88,11149.0
2017-09-20 15:20:00,104.91,105.05,104.86,104.98,12741.0,104.91,105.05,104.86,104.98,12741.0
2017-09-20 15:30:00,104.98,105.1,104.92,104.96,53849.0,104.98,105.1,104.92,104.96,53849.0
2017-09-20 15:40:00,104.94,104.94,104.84,104.94,21093.0,104.94,104.94,104.84,104.94,21093.0
2017-09-20 15:50:00,104.95,105.14,104.91,104.99,142576.0,104.95,105.14,104.91,104.99,142576.0
2017-09-21 09:30:00,104.57,104.83,103.97,104.09,34495.0,104.57,104.83,103.97,104.09,34495.0
2017-09-21 09:40:00,104.0,104.2,103.78,103.86,27575.0,104.0,104.2,103.78,103.86,27575.0
2017-09-21 09:50:00,103.84,104.04,103.41,103.41,38746.0,103.84,104.04,103.41,103.41,38746.0
2017-09-21 10:00:00,103.36,103.79,103.11,103.11,45389.0,103.36,103.79,103.11,103.11,45389.0
2017-09-21 10:10:00,103.14,103.4,102.81,102.95,38137.0,103.14,103.4,102.81,102.95,38137.0
2017-09-21 10:20:00,103.01,103.14,102.6,102.89,32904.0,103.01,103.14,102.6,102.89,32904.0
2017-09-21 10:30:00,102.89,103.03,102.7,102.74,29713.0,102.89,103.03,102.7,102.74,29713.0
2017-09-21 10:40:00,102.71,103.29,102.62,103.29,37550.0,102.71,103.29,102.62,103.29,37550.0
2017-09-21 10:50:00,103.31,103.38,103.01,103.16,26825.0,103.31,103.38,103.01,103.16,26825.0
2017-09-21 11:00:00,103.17,103.56,103.09,103.56,26140.0,103.17,103.56,103.09,103.56,26140.0
2017-09-21 11:10:00,103.57,103.87,103.56,103.68,20740.0,103.57,103.87,103.56,103.68,20740.0
2017-09-21 11:20:00,103.67,103.7,103.36,103.53,57450.0,103.67,103.7,103.36,103.53,57450.0
2017-09-21 11:30:00,103.61,103.88,103.4,103.41,20253.0,103.61,103.88,103.4,103.41,20253.0
2017-09-21 11:40:00,103.42,103.64,103.29,103.49,28945.0,103.42,103.64,103.29,103.49,28945.0
2017-09-21 11:50:00,103.46,103.61,103.45,103.52,26417.0,103.46,103.61,103.45,103.52,26417.0
2017-09-21 12:00:00,103.51,103.57,103.4,103.49,11594.0,103.51,103.57,103.4,103.49,11594.0
2017-09-21 12:10:00,103.54,103.82,103.5,103.78,16191.0,103.54,103.82,103.5,103.78,16191.0
2017-09-21 12:20:00,103.79,103.79,103.52,103.52,14102.0,103.79,103.79,103.52,103.52,14102.0
2017-09-21 12:30:00,103.59,103.69,103.51,103.52,13633.0,103.59,103.69,103.51,103.52,13633.0
2017-09-21 12:40:00,103.52,103.58,103.3,103.51,14248.0,103.52,103.58,103.3,103.51,14248.0
2017-09-21 12:50:00,103.51,103.72,103.48,103.6,15148.0,103.51,103.72,103.48,103.6,15148.0
2017-09-21 13:00:00,103.61,103.7,103.59,103.67,8682.0,103.61,103.7,103.59,103.67,8682.0
2017-09-21 13:10:00,103.7,103.99,103.69,103.88,14693.0,103.7,103.99,103.69,103.88,14693.0
2017-09-21 13:20:00,103.88,103.88,103.56,103.69,11481.0,103.88,103.88,103.56,103.69,11481.0
2017-09-21 13:30:00,103.68,103.79,103.65,103.72,19812.0,103.68,103.79,103.65,103.72,19812.0
2017-09-21 13:40:00,103.75,104.11,103.74,103.94,145795.0,103.75,104.11,103.74,103.94,145795.0
2017-09-21 13:50:00,104.01,104.08,103.96,103.96,16141.0,104.01,104.08,103.96,103.96,16141.0
2017-09-21 14:00:00,103.95,104.21,103.95,103.99,29331.0,103.95,104.21,103.95,103.99,29331.0
2017-09-21 14:10:00,103.99,104.1,103.95,103.95,18013.0,103.99,104.1,103.95,103.95,18013.0
2017-09-21 14:20:00,103.96,104.1,103.95,104.01,27532.0,103.96,104.1,103.95,104.01,27532.0
2017-09-21 14:30:00,104.04,104.05,103.97,104.03,14593.0,104.04,104.05,103.97,104.03,14593.0
2017-09-21 14:40:00,104.02,104.07,103.95,104.0,15658.0,104.02,104.07,103.95,104.0,15658.0
2017-09-21 14:50:00,104.01,104.09,103.95,104.01,34274.0,104.01,104.09,103.95,104.01,34274.0
2017-09-21 15:00:00,104.03,104.03,103.83,103.99,32905.0,104.03,104.03,103.83,103.99,32905.0
2017-09-21 15:10:00,104.0,104.04,103.87,103.99,18190.0,104.0,104.04,103.87,103.99,18190.0
2017-09-21 15:20:00,103.99,104.12,103.97,104.01,56609.0,103.99,104.12,103.97,104.01,56609.0
2017-09-21 15:30:00,104.01,104.16,103.98,104.14,93551.0,104.01,104.16,103.98,104.14,93551.0
2017-09-21 15:40:00,104.14,104.15,103.95,103.98,44582.0,104.14,104.15,103.95,103.98,44582.0
2017-09-21 15:50:00,103.98,104.0,103.72,103.83,64862.0,103.98,104.0,103.72,103.83,64862.0
2017-09-22 09:30:00,103.38,104.52,103.38,104.07,35196.0,103.38,104.52,103.38,104.07,35196.0
2017-09-22 09:40:00,104.06,104.11,103.79,104.02,29378.0,104.06,104.11,103.79,104.02,29378.0
2017-09-22 09:50:00,103.99,104.08,103.87,103.88,14985.0,103.99,104.08,103.87,103.88,14985.0
2017-09-22 10:00:00,103.86,104.21,103.86,104.0,61000.0,103.86,104.21,103.86,104.0,61000.0
2017-09-22 10:10:00,104.0,104.09,103.82,103.97,45971.0,104.0,104.09,103.82,103.97,45971.0
2017-09-22 10:20:00,103.99,104.06,103.83,103.86,20680.0,103.99,104.06,103.83,103.86,20680.0
2017-09-22 10:30:00,103.89,103.94,103.73,103.81,9177.0,103.89,103.94,103.73,103.81,9177.0
2017-09-22 10:40:00,103.82,103.89,103.64,103.7,21619.0,103.82,103.89,103.64,103.7,21619.0
2017-09-22 10:50:00,103.63,103.67,103.31,103.31,14341.0,103.63,103.67,103.31,103.31,14341.0
2017-09-22 11:00:00,103.31,103.55,103.3,103.54,11876.0,103.31,103.55,103.3,103.54,11876.0
2017-09-22 11:10:00,103.55,103.6,103.47,103.5,10300.0,103.55,103.6,103.47,103.5,10300.0
2017-09-22 11:20:00,103.53,103.64,103.44,103.45,10917.0,103.53,103.64,103.44,103.45,10917.0
2017-09-22 11:30:00,103.48,103.54,103.33,103.54,27355.0,103.48,103.54,103.33,103.54,27355.0
2017-09-22 11:40:00,103.51,103.53,103.37,103.41,24500.0,103.51,103.53,103.37,103.41,24500.0
2017-09-22 11:50:00,103.4,103.4,103.27,103.4,16718.0,103.4,103.4,103.27,103.4,16718.0
2017-09-22 12:00:00,103.35,103.45,103.33,103.43,9460.0,103.35,103.45,103.33,103.43,9460.0
2017-09-22 12:10:00,103.44,103.49,103.4,103.43,7094.0,103.44,103.49,103.4,103.43,7094.0
2017-09-22 12:20:00,103.43,103.63,103.42,103.59,6215.0,103.43,103.63,103.42,103.59,6215.0
2017-09-22 12:30:00,103.58,103.85,103.57,103.61,45867.0,103.58,103.85,103.57,103.61,45867.0
2017-09-22 12:40:00,103.61,103.62,103.47,103.48,15267.0,103.61,103.62,103.47,103.48,15267.0
2017-09-22 12:50:00,103.47,103.56,103.44,103.51,11211.0,103.47,103.56,103.44,103.51,11211.0
2017-09-22 13:00:00,103.53,103.61,103.53,103.6,8619.0,103.53,103.61,103.53,103.6,8619.0
2017-09-22 13:10:00,103.58,103.58,103.39,103.45,13947.0,103.58,103.58,103.39,103.45,13947.0
2017-09-22 13:20:00,103.4,103.58,103.39,103.56,10813.0,103.4,103.58,103.39,103.56,10813.0
2017-09-22 13:30:00,103.58,103.74,103.51,103.65,9676.0,103.58,103.74,103.51,103.65,9676.0
2017-09-22 13:40:00,103.64,103.73,103.61,103.73,3892.0,103.64,103.73,103.61,103.73,3892.0
2017-09-22 13:50:00,103.69,103.79,103.65,103.78,8606.0,103.69,103.79,103.65,103.78,8606.0
2017-09-22 14:00:00,103.8,103.82,103.75,103.79,11674.0,103.8,103.82,103.75,103.79,11674.0
2017-09-22 14:10:00,103.77,103.89,103.75,103.89,31041.0,103.77,103.89,103.75,103.89,31041.0
2017-09-22 14:20:00,103.89,104.03,103.85,103.97,22498.0,103.89,104.03,103.85,103.97,22498.0
2017-09-22 14:30:00,104.0,104.03,103.97,103.98,20254.0,104.0,104.03,103.97,103.98,20254.0
2017-09-22 14:40:00,103.99,104.02,103.97,103.98,10100.0,103.99,104.02,103.97,103.98,10100.0
2017-09-22 14:50:00,103.99,104.09,103.98,104.01,26029.0,103.99,104.09,103.98,104.01,26029.0
2017-09-22 15:00:00,104.01,104.02,103.83,103.84,7580.0,104.01,104.02,103.83,103.84,7580.0
2017-09-22 15:10:00,103.82,103.96,103.77,103.96,28600.0,103.82,103.96,103.77,103.96,28600.0
2017-09-22 15:20:00,103.94,104.01,103.93,103.97,10359.0,103.94,104.01,103.93,103.97,10359.0
2017-09-22 15:30:00,103.96,104.05,103.96,104.05,19166.0,103.96,104.05,103.96,104.05,19166.0
2017-09-22 15:40:00,104.07,104.08,103.98,104.02,33619.0,104.07,104.08,103.98,104.02,33619.0
2017-09-22 15:50:00,104.03,104.23,103.74,103.83,203225.0,104.03,104.23,103.74,103.83,203225.0
2017-09-25 09:30:00,103.96,104.24,103.23,103.24,26943.0,103.96,104.24,103.23,103.24,26943.0
2017-09-25 09:40:00,103.3,103.34,102.35,102.47,42337.0,103.3,103.34,102.35,102.47,42337.0
2017-09-25 09:50:00,102.45,102.84,102.45,102.7,27797.0,102.45,102.84,102.45,102.7,27797.0
2017-09-25 10:00:00,102.69,102.8,102.1,102.39,23838.0,102.69,102.8,102.1,102.39,23838.0
2017-09-25 10:10:00,102.39,102.71,102.08,102.17,39616.0,102.39,102.71,102.08,102.17,39616.0
2017-09-25 10:20:00,102.3,102.31,101.93,102.15,22986.0,102.3,102.31,101.93,102.15,22986.0
2017-09-25 10:30:00,102.16,102.21,101.04,101.38,57945.0,102.16,102.21,101.04,101.38,57945.0
2017-09-25 10:40:00,101.37,101.75,101.25,101.51,58558.0,101.37,101.75,101.25,101.51,58558.0
2017-09-25 10:50:00,101.5,101.53,100.47,100.59,115660.0,101.5,101.53,100.47,100.59,115660.0
2017-09-25 11:00:00,100.56,100.98,100.35,100.9,76575.0,100.56,100.98,100.35,100.9,76575.0
2017-09-25 11:10:00,100.91,100.91,100.54,100.75,59921.0,100.91,100.91,100.54,100.75,59921.0
2017-09-25 11:20:00,100.77,100.97,100.51,100.8,95135.0,100.77,100.97,100.51,100.8,95135.0
2017-09-25 11:30:00,100.78,100.87,100.38,100.67,44999.0,100.78,100.87,100.38,100.67,44999.0
2017-09-25 11:40:00,100.67,100.75,100.34,100.56,56228.0,100.67,100.75,100.34,100.56,56228.0
2017-09-25 11:50:00,100.54,100.56,100.05,100.05,45944.0,100.54,100.56,100.05,100.05,45944.0
2017-09-25 12:00:00,100.13,100.22,99.97,100.1,68550.0,100.13,100.22,99.97,100.1,68550.0
2017-09-25 12:10:00,100.09,100.22,99.99,100.05,49944.0,100.09,100.22,99.99,100.05,49944.0
2017-09-25 12:20:00,100.04,100.34,99.97,100.3,48366.0,100.04,100.34,99.97,100.3,48366.0
2017-09-25 12:30:00,100.33,100.53,100.0,100.07,26985.0,100.33,100.53,100.0,100.07,26985.0
2017-09-25 12:40:00,100.1,100.32,100.08,100.26,22584.0,100.1,100.32,100.08,100.26,22584.0
2017-09-25 12:50:00,100.26,100.38,100.25,100.31,32342.0,100.26,100.38,100.25,100.31,32342.0
2017-09-25 13:00:00,100.31,100.31,100.1,100.13,24816.0,100.31,100.31,100.1,100.13,24816.0
2017-09-25 13:10:00,100.13,100.14,100.06,100.1,18851.0,100.13,100.14,100.06,100.1,18851.0
2017-09-25 13:20:00,100.13,100.24,100.08,100.2,29072.0,100.13,100.24,100.08,100.2,29072.0
2017-09-25 13:30:00,100.22,100.29,100.13,100.25,42924.0,100.22,100.29,100.13,100.25,42924.0
2017-09-25 13:40:00,100.29,100.45,100.28,100.35,34353.0,100.29,100.45,100.28,100.35,34353.0
2017-09-25 13:50:00,100.36,100.4,100.29,100.33,34681.0,100.36,100.4,100.29,100.33,34681.0
2017-09-25 14:00:00,100.33,100.38,99.99,100.05,34017.0,100.33,100.38,99.99,100.05,34017.0
2017-09-25 14:10:00,100.04,100.07,99.91,100.0,37775.0,100.04,100.07,99.91,100.0,37775.0
2017-09-25 14:20:00,99.98,100.23,99.91,99.95,50251.0,99.98,100.23,99.91,99.95,50251.0
2017-09-25 14:30:00,99.98,100.0,99.81,99.97,66564.0,99.98,100.0,99.81,99.97,66564.0
2017-09-25 14:40:00,99.97,99.99,99.85,99.92,32210.0,99.97,99.99,99.85,99.92,32210.0
2017-09-25 14:50:00,99.92,100.06,99.89,100.01,56487.0,99.92,100.06,99.89,100.01,56487.0
2017-09-25 15:00:00,100.02,100.02,99.8,99.99,51065.0,100.02,100.02,99.8,99.99,51065.0
2017-09-25 15:10:00,100.0,100.05,99.94,100.0,45621.0,100.0,100.05,99.94,100.0,45621.0
2017-09-25 15:20:00,99.99,100.11,99.82,100.07,56951.0,99.99,100.11,99.82,100.07,56951.0
2017-09-25 15:30:00,100.08,100.29,99.97,100.29,61658.0,100.08,100.29,99.97,100.29,61658.0
2017-09-25 15:40:00,100.29,100.37,100.1,100.35,142338.0,100.29,100.37,100.1,100.35,142338.0
2017-09-25 15:50:00,100.36,100.52,100.15,100.15,236040.0,100.36,100.52,100.15,100.15,236040.0
2017-09-26 09:30:00,100.92,101.28,100.53,101.01,32639.0,100.92,101.28,100.53,101.01,32639.0
2017-09-26 09:40:00,101.01,101.47,100.52,100.52,45930.0,101.01,101.47,100.52,100.52,45930.0
2017-09-26 09:50:00,100.43,100.55,100.09,100.2,35235.0,100.43,100.55,100.09,100.2,35235.0
2017-09-26 10:00:00,100.18,100.41,99.95,100.03,62771.0,100.18,100.41,99.95,100.03,62771.0
2017-09-26 10:10:00,100.07,100.33,99.53,99.53,28615.0,100.07,100.33,99.53,99.53,28615.0
2017-09-26 10:20:00,99.5,99.55,99.17,99.17,74048.0,99.5,99.55,99.17,99.17,74048.0
2017-09-26 10:30:00,99.12,99.32,98.46,98.84,110159.0,99.12,99.32,98.46,98.84,110159.0
2017-09-26 10:40:00,98.84,99.93,98.83,99.31,84162.0,98.84,99.93,98.83,99.31,84162.0
2017-09-26 10:50:00,99.24,99.45,98.81,99.07,54053.0,99.24,99.45,98.81,99.07,54053.0
2017-09-26 11:00:00,99.08,99.24,98.86,99.04,53167.0,99.08,99.24,98.86,99.04,53167.0
2017-09-26 11:10:00,99.13,99.44,99.01,99.44,48755.0,99.13,99.44,99.01,99.44,48755.0
2017-09-26 11:20:00,99.47,99.48,99.19,99.41,68724.0,99.47,99.48,99.19,99.41,68724.0
2017-09-26 11:30:00,99.39,99.69,99.38,99.69,39824.0,99.39,99.69,99.38,99.69,39824.0
2017-09-26 11:40:00,99.7,99.74,98.95,99.11,39951.0,99.7,99.74,98.95,99.11,39951.0
2017-09-26 11:50:00,99.1,99.12,98.85,99.08,46932.0,99.1,99.12,98.85,99.08,46932.0
2017-09-26 12:00:00,99.08,99.67,99.03,99.59,33276.0,99.08,99.67,99.03,99.59,33276.0
2017-09-26 12:10:00,99.59,99.83,99.56,99.71,27667.0,99.59,99.83,99.56,99.71,27667.0
2017-09-26 12:20:00,99.7,99.71,99.55,99.56,26854.0,99.7,99.71,99.55,99.56,26854.0
2017-09-26 12:30:00,99.58,99.78,99.36,99.48,20423.0,99.58,99.78,99.36,99.48,20423.0
2017-09-26 12:40:00,99.46,99.54,99.08,99.4,26907.0,99.46,99.54,99.08,99.4,26907.0
2017-09-26 12:50:00,99.41,99.71,99.27,99.45,14529.0,99.41,99.71,99.27,99.45,14529.0
2017-09-26 13:00:00,99.47,99.61,99.33,99.59,11809.0,99.47,99.61,99.33,99.59,11809.0
2017-09-26 13:10:00,99.63,99.91,99.54,99.67,31645.0,99.63,99.91,99.54,99.67,31645.0
2017-09-26 13:20:00,99.66,99.68,99.51,99.57,17095.0,99.66,99.68,99.51,99.57,17095.0
2017-09-26 13:30:00,99.57,100.01,99.54,99.9,42739.0,99.57,100.01,99.54,99.9,42739.0
2017-09-26 13:40:00,99.93,100.13,99.78,99.78,146190.0,99.93,100.13,99.78,99.78,146190.0
2017-09-26 13:50:00,99.78,99.86,99.6,99.75,21894.0,99.78,99.86,99.6,99.75,21894.0
2017-09-26 14:00:00,99.79,100.06,99.75,99.91,25251.0,99.79,100.06,99.75,99.91,25251.0
2017-09-26 14:10:00,99.91,99.91,99.71,99.8,30509.0,99.91,99.91,99.71,99.8,30509.0
2017-09-26 14:20:00,99.8,100.01,99.8,99.89,26676.0,99.8,100.01,99.8,99.89,26676.0
2017-09-26 14:30:00,99.89,99.9,99.56,99.6,45530.0,99.89,99.9,99.56,99.6,45530.0
2017-09-26 14:40:00,99.55,99.8,99.52,99.79,18790.0,99.55,99.8,99.52,99.79,18790.0
2017-09-26 14:50:00,99.81,99.91,99.56,99.64,32369.0,99.81,99.91,99.56,99.64,32369.0
2017-09-26 15:00:00,99.66,99.94,99.65,99.84,55873.0,99.66,99.94,99.65,99.84,55873.0
2017-09-26 15:10:00,99.84,99.95,99.79,99.93,74883.0,99.84,99.95,99.79,99.93,74883.0
2017-09-26 15:20:00,99.93,100.04,99.86,99.95,45400.0,99.93,100.04,99.86,99.95,45400.0
2017-09-26 15:30:00,99.95,100.0,99.81,99.98,54763.0,99.95,100.0,99.81,99.98,54763.0
2017-09-26 15:40:00,99.96,99.98,99.74,99.74,87548.0,99.96,99.98,99.74,99.74,87548.0
2017-09-26 15:50:00,99.74,99.82,99.62,99.8,169340.0,99.74,99.82,99.62,99.8,169340.0
2017-09-27 09:30:00,100.27,101.18,99.97,100.87,92757.0,100.27,101.18,99.97,100.87,92757.0
2017-09-27 09:40:00,100.87,100.96,100.45,100.61,31283.0,100.87,100.96,100.45,100.61,31283.0
2017-09-27 09:50:00,100.53,100.58,99.94,100.03,33624.0,100.53,100.58,99.94,100.03,33624.0
2017-09-27 10:00:00,100.05,100.22,99.7,99.72,30156.0,100.05,100.22,99.7,99.72,30156.0
2017-09-27 10:10:00,99.73,100.11,99.7,99.99,27935.0,99.73,100.11,99.7,99.99,27935.0
2017-09-27 10:20:00,100.03,100.17,99.84,100.12,125503.0,100.03,100.17,99.84,100.12,125503.0
2017-09-27 10:30:00,100.11,100.42,99.93,100.0,18748.0,100.11,100.42,99.93,100.0,18748.0
2017-09-27 10:40:00,99.96,100.59,99.91,100.3,43557.0,99.96,100.59,99.91,100.3,43557.0
2017-09-27 10:50:00,100.29,100.36,100.0,100.23,21761.0,100.29,100.36,100.0,100.23,21761.0
2017-09-27 11:00:00,100.21,100.33,100.02,100.28,24806.0,100.21,100.33,100.02,100.28,24806.0
2017-09-27 11:10:00,100.34,100.69,100.33,100.65,19617.0,100.34,100.69,100.33,100.65,19617.0
2017-09-27 11:20:00,100.68,100.91,100.56,100.82,23323.0,100.68,100.91,100.56,100.82,23323.0
2017-09-27 11:30:00,100.85,100.85,100.44,100.45,16818.0,100.85,100.85,100.44,100.45,16818.0
2017-09-27 11:40:00,100.44,100.5,100.23,100.31,12960.0,100.44,100.5,100.23,100.31,12960.0
2017-09-27 11:50:00,100.27,100.35,100.15,100.34,16313.0,100.27,100.35,100.15,100.34,16313.0
2017-09-27 12:00:00,100.32,100.36,100.02,100.05,18990.0,100.32,100.36,100.02,100.05,18990.0
2017-09-27 12:10:00,100.01,100.14,99.93,100.09,29756.0,100.01,100.14,99.93,100.09,29756.0
2017-09-27 12:20:00,100.13,100.56,100.02,100.41,21669.0,100.13,100.56,100.02,100.41,21669.0
2017-09-27 12:30:00,100.43,100.45,100.17,100.23,18655.0,100.43,100.45,100.17,100.23,18655.0
2017-09-27 12:40:00,100.24,100.27,99.92,99.97,57382.0,100.24,100.27,99.92,99.97,57382.0
2017-09-27 12:50:00,99.97,100.57,99.85,100.53,116159.0,99.97,100.57,99.85,100.53,116159.0
2017-09-27 13:00:00,100.46,100.7,100.45,100.7,9195.0,100.46,100.7,100.45,100.7,9195.0
2017-09-27 13:10:00,100.7,100.83,100.23,100.26,35765.0,100.7,100.83,100.23,100.26,35765.0
2017-09-27 13:20:00,100.23,100.29,100.13,100.29,22000.0,100.23,100.29,100.13,100.29,22000.0
2017-09-27 13:30:00,100.27,100.4,100.26,100.31,10971.0,100.27,100.4,100.26,100.31,10971.0
2017-09-27 13:40:00,100.32,100.78,100.28,100.78,25738.0,100.32,100.78,100.28,100.78,25738.0
2017-09-27 13:50:00,100.79,101.06,100.74,101.03,44996.0,100.79,101.06,100.74,101.03,44996.0
2017-09-27 14:00:00,101.04,101.37,101.03,101.24,42919.0,101.04,101.37,101.03,101.24,42919.0
2017-09-27 14:10:00,101.26,101.27,101.15,101.23,28674.0,101.26,101.27,101.15,101.23,28674.0
2017-09-27 14:20:00,101.24,101.24,100.91,101.0,85514.0,101.24,101.24,100.91,101.0,85514.0
2017-09-27 14:30:00,101.0,101.0,100.82,100.84,12601.0,101.0,101.0,100.82,100.84,12601.0
2017-09-27 14:40:00,100.88,101.0,100.78,101.0,21342.0,100.88,101.0,100.78,101.0,21342.0
2017-09-27 14:50:00,100.94,101.11,100.91,101.05,22771.0,100.94,101.11,100.91,101.05,22771.0
2017-09-27 15:00:00,101.07,101.4,101.04,101.35,28311.0,101.07,101.4,101.04,101.35,28311.0
2017-09-27 15:10:00,101.35,101.35,101.19,101.22,17458.0,101.35,101.35,101.19,101.22,17458.0
2017-09-27 15:20:00,101.23,101.27,101.1,101.13,39186.0,101.23,101.27,101.1,101.13,39186.0
2017-09-27 15:30:00,101.11,101.13,101.0,101.03,84267.0,101.11,101.13,101.0,101.03,84267.0
2017-09-27 15:40:00,101.02,101.1,100.82,100.91,87969.0,101.02,101.1,100.82,100.91,87969.0
2017-09-27 15:50:00,100.89,100.91,100.55,100.76,174863.0,100.89,100.91,100.55,100.76,174863.0
2017-09-28 09:30:00,100.47,100.92,100.21,100.26,34636.0,100.47,100.92,100.21,100.26,34636.0
2017-09-28 09:40:00,100.33,100.64,99.99,100.09,28880.0,100.33,100.64,99.99,100.09,28880.0
2017-09-28 09:50:00,100.0,101.25,99.95,101.25,68918.0,100.0,101.25,99.95,101.25,68918.0
2017-09-28 10:00:00,101.27,101.31,100.79,100.89,26181.0,101.27,101.31,100.79,100.89,26181.0
2017-09-28 10:10:00,100.86,100.92,100.48,100.7,18110.0,100.86,100.92,100.48,100.7,18110.0
2017-09-28 10:20:00,100.73,101.34,100.63,101.29,14955.0,100.73,101.34,100.63,101.29,14955.0
2017-09-28 10:30:00,101.3,101.77,101.18,101.68,60274.0,101.3,101.77,101.18,101.68,60274.0
2017-09-28 10:40:00,101.65,101.86,101.5,101.62,34617.0,101.65,101.86,101.5,101.62,34617.0
2017-09-28 10:50:00,101.57,101.66,101.38,101.4,17863.0,101.57,101.66,101.38,101.4,17863.0
2017-09-28 11:00:00,101.41,101.48,101.27,101.38,28917.0,101.41,101.48,101.27,101.38,28917.0
2017-09-28 11:10:00,101.37,101.61,101.34,101.6,24233.0,101.37,101.61,101.34,101.6,24233.0
2017-09-28 11:20:00,101.6,101.87,101.6,101.82,35557.0,101.6,101.87,101.6,101.82,35557.0
2017-09-28 11:30:00,101.82,101.83,101.52,101.6,16748.0,101.82,101.83,101.52,101.6,16748.0
2017-09-28 11:40:00,101.6,101.66,101.48,101.51,18527.0,101.6,101.66,101.48,101.51,18527.0
2017-09-28 11:50:00,101.52,101.56,101.45,101.54,27323.0,101.52,101.56,101.45,101.54,27323.0
2017-09-28 12:00:00,101.5,101.56,101.42,101.46,12857.0,101.5,101.56,101.42,101.46,12857.0
2017-09-28 12:10:00,101.47,101.52,101.44,101.45,11000.0,101.47,101.52,101.44,101.45,11000.0
2017-09-28 12:20:00,101.47,101.5,101.39,101.48,23387.0,101.47,101.5,101.39,101.48,23387.0
2017-09-28 12:30:00,101.45,101.53,101.4,101.53,20718.0,101.45,101.53,101.4,101.53,20718.0
2017-09-28 12:40:00,101.5,101.57,101.37,101.5,18554.0,101.5,101.57,101.37,101.5,18554.0
2017-09-28 12:50:00,101.5,101.53,101.48,101.5,10350.0,101.5,101.53,101.48,101.5,10350.0
2017-09-28 13:00:00,101.5,101.54,101.41,101.52,10750.0,101.5,101.54,101.41,101.52,10750.0
2017-09-28 13:10:00,101.48,101.53,101.44,101.5,8075.0,101.48,101.53,101.44,101.5,8075.0
2017-09-28 13:20:00,101.49,101.55,101.48,101.5,8112.0,101.49,101.55,101.48,101.5,8112.0
2017-09-28 13:30:00,101.5,101.57,101.46,101.57,6050.0,101.5,101.57,101.46,101.57,6050.0
2017-09-28 13:40:00,101.58,101.58,101.52,101.56,7088.0,101.58,101.58,101.52,101.56,7088.0
2017-09-28 13:50:00,101.56,101.72,101.55,101.69,37735.0,101.56,101.72,101.55,101.69,37735.0
2017-09-28 14:00:00,101.67,101.71,101.56,101.57,6520.0,101.67,101.71,101.56,101.57,6520.0
2017-09-28 14:10:00,101.6,101.6,101.49,101.5,11813.0,101.6,101.6,101.49,101.5,11813.0
2017-09-28 14:20:00,101.5,101.55,101.44,101.44,20962.0,101.5,101.55,101.44,101.44,20962.0
2017-09-28 14:30:00,101.44,101.49,101.42,101.48,20166.0,101.44,101.49,101.42,101.48,20166.0
2017-09-28 14:40:00,101.47,101.64,101.47,101.58,16195.0,101.47,101.64,101.47,101.58,16195.0
2017-09-28 14:50:00,101.57,101.63,101.53,101.55,14478.0,101.57,101.63,101.53,101.55,14478.0
2017-09-28 15:00:00,101.55,101.63,101.51,101.6,20367.0,101.55,101.63,101.51,101.6,20367.0
2017-09-28 15:10:00,101.57,101.6,101.54,101.54,7174.0,101.57,101.6,101.54,101.54,7174.0
2017-09-28 15:20:00,101.54,101.56,101.37,101.49,27399.0,101.54,101.56,101.37,101.49,27399.0
2017-09-28 15:30:00,101.5,101.59,101.46,101.56,27160.0,101.5,101.59,101.46,101.56,27160.0
2017-09-28 15:40:00,101.56,101.62,101.52,101.62,37560.0,101.56,101.62,101.52,101.62,37560.0
2017-09-28 15:50:00,101.74,101.97,101.62,101.82,115392.0,101.74,101.97,101.62,101.82,115392.0
2017-09-29 09:30:00,102.19,102.9,102.09,102.85,44619.0,102.19,102.9,102.09,102.85,44619.0
2017-09-29 09:40:00,102.85,102.97,102.44,102.64,21875.0,102.85,102.97,102.44,102.64,21875.0
2017-09-29 09:50:00,102.66,102.76,102.41,102.56,23641.0,102.66,102.76,102.41,102.56,23641.0
2017-09-29 10:00:00,102.66,103.37,102.39,103.26,63659.0,102.66,103.37,102.39,103.26,63659.0
2017-09-29 10:10:00,103.33,103.48,103.05,103.07,48792.0,103.33,103.48,103.05,103.07,48792.0
2017-09-29 10:20:00,103.09,103.33,103.03,103.17,28482.0,103.09,103.33,103.03,103.17,28482.0
2017-09-29 10:30:00,103.05,103.66,103.03,103.66,30046.0,103.05,103.66,103.03,103.66,30046.0
2017-09-29 10:40:00,103.73,103.76,103.36,103.4,39600.0,103.73,103.76,103.36,103.4,39600.0
2017-09-29 10:50:00,103.4,103.61,103.35,103.39,29929.0,103.4,103.61,103.35,103.39,29929.0
2017-09-29 11:00:00,103.49,103.68,103.4,103.64,15587.0,103.49,103.68,103.4,103.64,15587.0
2017-09-29 11:10:00,103.63,104.03,103.62,104.03,73036.0,103.63,104.03,103.62,104.03,73036.0
2017-09-29 11:20:00,104.05,104.39,103.77,103.99,65858.0,104.05,104.39,103.77,103.99,65858.0
2017-09-29 11:30:00,104.01,104.22,103.94,104.16,46241.0,104.01,104.22,103.94,104.16,46241.0
2017-09-29 11:40:00,104.02,104.2,103.85,104.17,57901.0,104.02,104.2,103.85,104.17,57901.0
2017-09-29 11:50:00,104.15,104.53,104.12,104.48,84367.0,104.15,104.53,104.12,104.48,84367.0
2017-09-29 12:00:00,104.45,104.65,104.16,104.19,102929.0,104.45,104.65,104.16,104.19,102929.0
2017-09-29 12:10:00,104.2,104.59,104.13,104.53,22676.0,104.2,104.59,104.13,104.53,22676.0
2017-09-29 12:20:00,104.53,104.86,104.48,104.86,19292.0,104.53,104.86,104.48,104.86,19292.0
2017-09-29 12:30:00,104.83,104.96,104.63,104.92,49277.0,104.83,104.96,104.63,104.92,49277.0
2017-09-29 12:40:00,104.89,105.07,104.89,104.91,40930.0,104.89,105.07,104.89,104.91,40930.0
2017-09-29 12:50:00,104.91,104.91,104.6,104.82,25337.0,104.91,104.91,104.6,104.82,25337.0
2017-09-29 13:00:00,104.84,104.92,104.68,104.79,20912.0,104.84,104.92,104.68,104.79,20912.0
2017-09-29 13:10:00,104.81,104.87,104.72,104.82,17267.0,104.81,104.87,104.72,104.82,17267.0
2017-09-29 13:20:00,104.78,104.88,104.66,104.7,9682.0,104.78,104.88,104.66,104.7,9682.0
2017-09-29 13:30:00,104.73,104.92,104.69,104.74,35035.0,104.73,104.92,104.69,104.74,35035.0
2017-09-29 13:40:00,104.76,104.94,104.66,104.74,31733.0,104.76,104.94,104.66,104.74,31733.0
2017-09-29 13:50:00,104.76,104.83,104.62,104.74,28474.0,104.76,104.83,104.62,104.74,28474.0
2017-09-29 14:00:00,104.72,104.8,104.61,104.66,24821.0,104.72,104.8,104.61,104.66,24821.0
2017-09-29 14:10:00,104.63,104.79,104.59,104.77,26232.0,104.63,104.79,104.59,104.77,26232.0
2017-09-29 14:20:00,104.75,105.24,104.74,105.07,51358.0,104.75,105.24,104.74,105.07,51358.0
2017-09-29 14:30:00,105.07,105.19,104.93,104.99,41848.0,105.07,105.19,104.93,104.99,41848.0
2017-09-29 14:40:00,104.98,105.0,104.89,104.92,22249.0,104.98,105.0,104.89,104.92,22249.0
2017-09-29 14:50:00,104.92,105.12,104.91,105.0,18743.0,104.92,105.12,104.91,105.0,18743.0
2017-09-29 15:00:00,105.0,105.31,104.99,105.27,27826.0,105.0,105.31,104.99,105.27,27826.0
2017-09-29 15:10:00,105.28,105.39,105.26,105.36,40032.0,105.28,105.39,105.26,105.36,40032.0
2017-09-29 15:20:00,105.36,105.53,105.34,105.48,54458.0,105.36,105.53,105.34,105.48,54458.0
2017-09-29 15:30:00,105.49,105.66,105.43,105.43,110900.0,105.49,105.66,105.43,105.43,110900.0
2017-09-29 15:40:00,105.42,105.53,105.4,105.42,65612.0,105.42,105.53,105.4,105.42,65612.0
2017-09-29 15:50:00,105.42,105.5,105.23,105.41,169439.0,105.42,105.5,105.23,105.41,169439.0
2017-10-02 09:30:00,105.3,105.65,104.82,105.29,42288.0,105.3,105.65,104.82,105.29,42288.0
2017-10-02 09:40:00,105.3,105.62,105.05,105.53,21864.0,105.3,105.62,105.05,105.53,21864.0
2017-10-02 09:50:00,105.47,105.85,105.2,105.41,16089.0,105.47,105.85,105.2,105.41,16089.0
2017-10-02 10:00:00,105.36,105.45,105.06,105.11,37195.0,105.36,105.45,105.06,105.11,37195.0
2017-10-02 10:10:00,105.05,105.21,104.94,105.03,32833.0,105.05,105.21,104.94,105.03,32833.0
2017-10-02 10:20:00,105.04,105.39,105.02,105.24,39829.0,105.04,105.39,105.02,105.24,39829.0
2017-10-02 10:30:00,105.3,105.3,104.63,104.63,27848.0,105.3,105.3,104.63,104.63,27848.0
2017-10-02 10:40:00,104.6,104.63,104.36,104.63,25814.0,104.6,104.63,104.36,104.63,25814.0
2017-10-02 10:50:00,104.66,104.72,104.37,104.39,18658.0,104.66,104.72,104.37,104.39,18658.0
2017-10-02 11:00:00,104.4,104.4,103.93,103.97,42486.0,104.4,104.4,103.93,103.97,42486.0
2017-10-02 11:10:00,104.01,104.29,104.01,104.13,14567.0,104.01,104.29,104.01,104.13,14567.0
2017-10-02 11:20:00,104.17,104.17,103.79,104.04,38580.0,104.17,104.17,103.79,104.04,38580.0
2017-10-02 11:30:00,104.01,104.04,103.83,103.95,21132.0,104.01,104.04,103.83,103.95,21132.0
2017-10-02 11:40:00,103.92,103.92,103.17,103.24,17257.0,103.92,103.92,103.17,103.24,17257.0
2017-10-02 11:50:00,103.24,103.49,103.05,103.1,20311.0,103.24,103.49,103.05,103.1,20311.0
2017-10-02 12:00:00,103.01,103.38,102.78,103.38,29360.0,103.01,103.38,102.78,103.38,29360.0
2017-10-02 12:10:00,103.31,103.39,103.05,103.34,14277.0,103.31,103.39,103.05,103.34,14277.0
2017-10-02 12:20:00,103.34,103.94,103.34,103.88,25402.0,103.34,103.94,103.34,103.88,25402.0
2017-10-02 12:30:00,103.9,103.96,103.76,103.76,22248.0,103.9,103.96,103.76,103.76,22248.0
2017-10-02 12:40:00,103.76,103.85,103.76,103.79,13750.0,103.76,103.85,103.76,103.79,13750.0
2017-10-02 12:50:00,103.8,103.84,103.75,103.84,8136.0,103.8,103.84,103.75,103.84,8136.0
2017-10-02 13:00:00,103.83,103.83,103.71,103.78,8973.0,103.83,103.83,103.71,103.78,8973.0
2017-10-02 13:10:00,103.75,103.85,103.72,103.83,36957.0,103.75,103.85,103.72,103.83,36957.0
2017-10-02 13:20:00,103.84,103.9,103.71,103.73,28212.0,103.84,103.9,103.71,103.73,28212.0
2017-10-02 13:30:00,103.74,103.78,103.61,103.66,23156.0,103.74,103.78,103.61,103.66,23156.0
2017-10-02 13:40:00,103.63,103.7,103.55,103.69,9240.0,103.63,103.7,103.55,103.69,9240.0
2017-10-02 13:50:00,103.7,103.85,103.7,103.7,9500.0,103.7,103.85,103.7,103.7,9500.0
2017-10-02 14:00:00,103.7,103.7,103.55,103.63,28133.0,103.7,103.7,103.55,103.63,28133.0
2017-10-02 14:10:00,103.64,103.73,103.33,103.35,18292.0,103.64,103.73,103.33,103.35,18292.0
2017-10-02 14:20:00,103.36,103.75,103.18,103.68,29970.0,103.36,103.75,103.18,103.68,29970.0
2017-10-02 14:30:00,103.71,103.87,103.52,103.61,19690.0,103.71,103.87,103.52,103.61,19690.0
2017-10-02 14:40:00,103.61,103.78,103.51,103.55,12640.0,103.61,103.78,103.51,103.55,12640.0
2017-10-02 14:50:00,103.54,103.55,103.37,103.49,28645.0,103.54,103.55,103.37,103.49,28645.0
2017-10-02 15:00:00,103.55,103.89,103.54,103.89,46785.0,103.55,103.89,103.54,103.89,46785.0
2017-10-02 15:10:00,103.85,104.03,103.55,103.64,38749.0,103.85,104.03,103.55,103.64,38749.0
2017-10-02 15:20:00,103.66,103.7,103.46,103.48,34676.0,103.66,103.7,103.46,103.48,34676.0
2017-10-02 15:30:00,103.48,103.56,103.42,103.53,45290.0,103.48,103.56,103.42,103.53,45290.0
2017-10-02 15:40:00,103.52,103.53,103.24,103.44,51166.0,103.52,103.53,103.24,103.44,51166.0
2017-10-02 15:50:00,103.44,103.47,103.15,103.32,136242.0,103.44,103.47,103.15,103.32,136242.0
2017-10-03 09:30:00,103.19,104.16,103.19,104.16,32202.0,103.19,104.16,103.19,104.16,32202.0
2017-10-03 09:40:00,104.1,104.41,103.73,104.34,25245.0,104.1,104.41,103.73,104.34,25245.0
2017-10-03 09:50:00,104.27,104.27,103.87,103.93,8000.0,104.27,104.27,103.87,103.93,8000.0
2017-10-03 10:00:00,103.98,104.05,103.89,104.02,11900.0,103.98,104.05,103.89,104.02,11900.0
2017-10-03 10:10:00,104.05,104.05,103.16,103.34,17088.0,104.05,104.05,103.16,103.34,17088.0
2017-10-03 10:20:00,103.36,103.86,103.29,103.7,15164.0,103.36,103.86,103.29,103.7,15164.0
2017-10-03 10:30:00,103.7,104.04,103.65,103.98,8758.0,103.7,104.04,103.65,103.98,8758.0
2017-10-03 10:40:00,104.01,104.01,103.52,103.76,12105.0,104.01,104.01,103.52,103.76,12105.0
2017-10-03 10:50:00,103.76,103.98,103.73,103.88,8084.0,103.76,103.98,103.73,103.88,8084.0
2017-10-03 11:00:00,103.88,104.14,103.83,104.11,17994.0,103.88,104.14,103.83,104.11,17994.0
2017-10-03 11:10:00,104.09,104.17,103.94,104.17,10149.0,104.09,104.17,103.94,104.17,10149.0
2017-10-03 11:20:00,104.2,104.33,104.16,104.31,10411.0,104.2,104.33,104.16,104.31,10411.0
2017-10-03 11:30:00,104.35,104.35,104.12,104.16,9290.0,104.35,104.35,104.12,104.16,9290.0
2017-10-03 11:40:00,104.12,104.19,103.99,104.06,8844.0,104.12,104.19,103.99,104.06,8844.0
2017-10-03 11:50:00,104.12,104.14,103.93,104.14,7281.0,104.12,104.14,103.93,104.14,7281.0
2017-10-03 12:00:00,104.14,104.34,104.09,104.34,12467.0,104.14,104.34,104.09,104.34,12467.0
2017-10-03 12:10:00,104.36,104.44,104.36,104.41,5280.0,104.36,104.44,104.36,104.41,5280.0
2017-10-03 12:20:00,104.36,104.43,104.27,104.41,3400.0,104.36,104.43,104.27,104.41,3400.0
2017-10-03 12:30:00,104.42,104.52,104.42,104.51,5835.0,104.42,104.52,104.42,104.51,5835.0
2017-10-03 12:40:00,104.51,104.59,104.5,104.52,15050.0,104.51,104.59,104.5,104.52,15050.0
2017-10-03 12:50:00,104.55,104.78,104.54,104.74,7262.0,104.55,104.78,104.54,104.74,7262.0
2017-10-03 13:00:00,104.74,104.84,104.71,104.75,18681.0,104.74,104.84,104.71,104.75,18681.0
2017-10-03 13:10:00,104.73,104.83,104.6,104.6,13535.0,104.73,104.83,104.6,104.6,13535.0
2017-10-03 13:20:00,104.61,104.61,104.54,104.57,10200.0,104.61,104.61,104.54,104.57,10200.0
2017-10-03 13:30:00,104.58,104.79,104.55,104.79,6225.0,104.58,104.79,104.55,104.79,6225.0
2017-10-03 13:40:00,104.82,104.9,104.75,104.89,26420.0,104.82,104.9,104.75,104.89,26420.0
2017-10-03 13:50:00,104.89,105.06,104.71,104.83,19984.0,104.89,105.06,104.71,104.83,19984.0
2017-10-03 14:00:00,104.82,105.2,104.81,105.19,25154.0,104.82,105.2,104.81,105.19,25154.0
2017-10-03 14:10:00,105.17,105.28,105.02,105.09,20450.0,105.17,105.28,105.02,105.09,20450.0
2017-10-03 14:20:00,105.1,105.11,104.97,104.97,12774.0,105.1,105.11,104.97,104.97,12774.0
2017-10-03 14:30:00,104.97,104.98,104.69,104.81,19112.0,104.97,104.98,104.69,104.81,19112.0
2017-10-03 14:40:00,104.8,105.19,104.8,105.16,15444.0,104.8,105.19,104.8,105.16,15444.0
2017-10-03 14:50:00,105.18,105.27,105.06,105.09,19976.0,105.18,105.27,105.06,105.09,19976.0
2017-10-03 15:00:00,105.06,105.07,104.84,104.97,30288.0,105.06,105.07,104.84,104.97,30288.0
2017-10-03 15:10:00,104.99,105.03,104.94,105.0,30986.0,104.99,105.03,104.94,105.0,30986.0
2017-10-03 15:20:00,105.01,105.04,104.69,104.82,35344.0,105.01,105.04,104.69,104.82,35344.0
2017-10-03 15:30:00,104.81,104.97,104.79,104.96,44310.0,104.81,104.97,104.79,104.96,44310.0
2017-10-03 15:40:00,104.97,105.08,104.47,104.49,94331.0,104.97,105.08,104.47,104.49,94331.0
2017-10-03 15:50:00,104.5,104.58,104.33,104.51,139127.0,104.5,104.58,104.33,104.51,139127.0
2017-10-04 09:30:00,104.95,104.95,104.14,104.28,38743.0,104.95,104.95,104.14,104.28,38743.0
2017-10-04 09:40:00,104.39,104.8,103.69,103.82,45941.0,104.39,104.8,103.69,103.82,45941.0
2017-10-04 09:50:00,103.89,104.11,103.74,104.02,15464.0,103.89,104.11,103.74,104.02,15464.0
2017-10-04 10:00:00,104.03,104.71,103.83,104.54,17738.0,104.03,104.71,103.83,104.54,17738.0
2017-10-04 10:10:00,104.5,104.62,104.1,104.23,8116.0,104.5,104.62,104.1,104.23,8116.0
2017-10-04 10:20:00,104.27,104.47,103.98,104.07,8570.0,104.27,104.47,103.98,104.07,8570.0
2017-10-04 10:30:00,104.07,104.27,103.91,104.16,13119.0,104.07,104.27,103.91,104.16,13119.0
2017-10-04 10:40:00,104.13,104.27,103.9,104.17,45678.0,104.13,104.27,103.9,104.17,45678.0
2017-10-04 10:50:00,104.13,104.63,104.1,104.62,10547.0,104.13,104.63,104.1,104.62,10547.0
2017-10-04 11:00:00,104.69,104.96,104.55,104.96,12351.0,104.69,104.96,104.55,104.96,12351.0
2017-10-04 11:10:00,104.9,104.96,104.69,104.7,7010.0,104.9,104.96,104.69,104.7,7010.0
2017-10-04 11:20:00,104.63,104.92,104.59,104.92,9145.0,104.63,104.92,104.59,104.92,9145.0
2017-10-04 11:30:00,104.92,105.21,104.89,104.89,5510.0,104.92,105.21,104.89,104.89,5510.0
2017-10-04 11:40:00,104.94,105.05,104.87,104.98,7531.0,104.94,105.05,104.87,104.98,7531.0
2017-10-04 11:50:00,104.97,105.2,104.97,105.12,10950.0,104.97,105.2,104.97,105.12,10950.0
2017-10-04 12:00:00,105.12,105.28,105.09,105.25,16782.0,105.12,105.28,105.09,105.25,16782.0
2017-10-04 12:10:00,105.23,105.58,105.19,105.52,16265.0,105.23,105.58,105.19,105.52,16265.0
2017-10-04 12:20:00,105.48,105.59,105.44,105.58,4416.0,105.48,105.59,105.44,105.58,4416.0
2017-10-04 12:30:00,105.56,105.56,105.08,105.09,6900.0,105.56,105.56,105.08,105.09,6900.0
2017-10-04 12:40:00,105.12,105.2,104.85,104.89,15954.0,105.12,105.2,104.85,104.89,15954.0
2017-10-04 12:50:00,104.89,105.23,104.88,105.21,8000.0,104.89,105.23,104.88,105.21,8000.0
2017-10-04 13:00:00,105.12,105.15,104.85,104.85,3833.0,105.12,105.15,104.85,104.85,3833.0
2017-10-04 13:10:00,104.83,104.95,104.75,104.83,6752.0,104.83,104.95,104.75,104.83,6752.0
2017-10-04 13:20:00,104.83,105.27,104.83,105.16,8104.0,104.83,105.27,104.83,105.16,8104.0
2017-10-04 13:30:00,105.14,105.17,104.68,104.8,10550.0,105.14,105.17,104.68,104.8,10550.0
2017-10-04 13:40:00,104.77,104.88,104.73,104.77,10937.0,104.77,104.88,104.73,104.77,10937.0
2017-10-04 13:50:00,104.71,104.83,104.57,104.62,10159.0,104.71,104.83,104.57,104.62,10159.0
2017-10-04 14:00:00,104.61,104.93,104.61,104.84,8914.0,104.61,104.93,104.61,104.84,8914.0
2017-10-04 14:10:00,104.75,104.82,104.65,104.82,5995.0,104.75,104.82,104.65,104.82,5995.0
2017-10-04 14:20:00,104.82,105.0,104.79,104.98,17654.0,104.82,105.0,104.79,104.98,17654.0
2017-10-04 14:30:00,104.96,104.96,104.88,104.88,3416.0,104.96,104.96,104.88,104.88,3416.0
2017-10-04 14:40:00,104.88,105.0,104.78,104.97,9213.0,104.88,105.0,104.78,104.97,9213.0
2017-10-04 14:50:00,105.0,105.58,105.0,105.13,20442.0,105.0,105.58,105.0,105.13,20442.0
2017-10-04 15:00:00,105.09,105.24,105.02,105.05,11123.0,105.09,105.24,105.02,105.05,11123.0
2017-10-04 15:10:00,105.03,105.27,105.0,105.26,9022.0,105.03,105.27,105.0,105.26,9022.0
2017-10-04 15:20:00,105.25,105.29,105.14,105.15,12845.0,105.25,105.29,105.14,105.15,12845.0
2017-10-04 15:30:00,105.17,105.34,105.16,105.32,16339.0,105.17,105.34,105.16,105.32,16339.0
2017-10-04 15:40:00,105.32,105.32,105.11,105.28,27030.0,105.32,105.32,105.11,105.28,27030.0
2017-10-04 15:50:00,105.27,105.3,105.17,105.27,62058.0,105.27,105.3,105.17,105.27,62058.0
2017-10-05 09:30:00,105.91,105.91,105.38,105.63,22556.0,105.91,105.91,105.38,105.63,22556.0
2017-10-05 09:40:00,105.58,105.87,105.4,105.4,30091.0,105.58,105.87,105.4,105.4,30091.0
2017-10-05 09:50:00,105.34,105.63,105.29,105.47,26102.0,105.34,105.63,105.29,105.47,26102.0
2017-10-05 10:00:00,105.41,105.61,105.17,105.25,14710.0,105.41,105.61,105.17,105.25,14710.0
2017-10-05 10:10:00,105.22,105.55,104.99,105.51,15906.0,105.22,105.55,104.99,105.51,15906.0
2017-10-05 10:20:00,105.49,105.94,105.48,105.8,22164.0,105.49,105.94,105.48,105.8,22164.0
2017-10-05 10:30:00,105.76,105.82,105.36,105.46,10428.0,105.76,105.82,105.36,105.46,10428.0
2017-10-05 10:40:00,105.46,105.54,105.35,105.41,8604.0,105.46,105.54,105.35,105.41,8604.0
2017-10-05 10:50:00,105.41,105.61,105.4,105.56,13081.0,105.41,105.61,105.4,105.56,13081.0
2017-10-05 11:00:00,105.56,105.73,105.46,105.6,23327.0,105.56,105.73,105.46,105.6,23327.0
2017-10-05 11:10:00,105.53,105.69,105.47,105.6,15778.0,105.53,105.69,105.47,105.6,15778.0
2017-10-05 11:20:00,105.55,105.91,105.55,105.82,3985.0,105.55,105.91,105.55,105.82,3985.0
2017-10-05 11:30:00,105.79,105.95,105.63,105.67,11286.0,105.79,105.95,105.63,105.67,11286.0
2017-10-05 11:40:00,105.67,105.83,105.66,105.67,9466.0,105.67,105.83,105.66,105.67,9466.0
2017-10-05 11:50:00,105.6,105.8,105.6,105.78,6406.0,105.6,105.8,105.6,105.78,6406.0
2017-10-05 12:00:00,105.79,105.95,105.79,105.82,6806.0,105.79,105.95,105.79,105.82,6806.0
2017-10-05 12:10:00,105.83,106.2,105.79,106.1,14051.0,105.83,106.2,105.79,106.1,14051.0
2017-10-05 12:20:00,106.11,106.25,106.07,106.2,11000.0,106.11,106.25,106.07,106.2,11000.0
2017-10-05 12:30:00,106.19,106.23,106.05,106.05,7810.0,106.19,106.23,106.05,106.05,7810.0
2017-10-05 12:40:00,106.02,106.07,105.86,106.06,11000.0,106.02,106.07,105.86,106.06,11000.0
2017-10-05 12:50:00,106.07,106.12,105.92,105.96,13003.0,106.07,106.12,105.92,105.96,13003.0
2017-10-05 13:00:00,105.94,106.01,105.91,105.91,6653.0,105.94,106.01,105.91,105.91,6653.0
2017-10-05 13:10:00,105.92,105.93,105.79,105.84,6567.0,105.92,105.93,105.79,105.84,6567.0
2017-10-05 13:20:00,105.83,105.98,105.82,105.95,5764.0,105.83,105.98,105.82,105.95,5764.0
2017-10-05 13:30:00,105.92,105.98,105.8,105.9,20463.0,105.92,105.98,105.8,105.9,20463.0
2017-10-05 13:40:00,105.9,106.18,105.9,106.17,8461.0,105.9,106.18,105.9,106.17,8461.0
2017-10-05 13:50:00,106.2,106.38,106.2,106.29,15370.0,106.2,106.38,106.2,106.29,15370.0
2017-10-05 14:00:00,106.3,106.45,106.27,106.44,28655.0,106.3,106.45,106.27,106.44,28655.0
2017-10-05 14:10:00,106.42,106.43,106.21,106.35,51407.0,106.42,106.43,106.21,106.35,51407.0
2017-10-05 14:20:00,106.35,106.46,106.27,106.45,21441.0,106.35,106.46,106.27,106.45,21441.0
2017-10-05 14:30:00,106.44,106.84,106.44,106.78,31384.0,106.44,106.84,106.44,106.78,31384.0
2017-10-05 14:40:00,106.78,107.02,106.76,106.95,36383.0,106.78,107.02,106.76,106.95,36383.0
2017-10-05 14:50:00,106.94,107.23,106.8,107.21,59545.0,106.94,107.23,106.8,107.21,59545.0
2017-10-05 15:00:00,107.22,107.26,107.06,107.14,57799.0,107.22,107.26,107.06,107.14,57799.0
2017-10-05 15:10:00,107.13,107.37,107.08,107.29,57910.0,107.13,107.37,107.08,107.29,57910.0
2017-10-05 15:20:00,107.29,107.53,107.29,107.33,49908.0,107.29,107.53,107.29,107.33,49908.0
2017-10-05 15:30:00,107.32,107.35,107.01,107.17,74664.0,107.32,107.35,107.01,107.17,74664.0
2017-10-05 15:40:00,107.16,107.25,106.98,107.0,77444.0,107.16,107.25,106.98,107.0,77444.0
2017-10-05 15:50:00,106.99,107.16,106.94,107.02,130668.0,106.99,107.16,106.94,107.02,130668.0
2017-10-06 09:30:00,106.7,107.06,106.23,106.83,17780.0,106.7,107.06,106.23,106.83,17780.0
2017-10-06 09:40:00,106.58,107.18,106.58,106.87,18910.0,106.58,107.18,106.58,106.87,18910.0
2017-10-06 09:50:00,106.84,107.13,106.78,107.08,11790.0,106.84,107.13,106.78,107.08,11790.0
2017-10-06 10:00:00,107.09,108.3,107.09,108.3,41441.0,107.09,108.3,107.09,108.3,41441.0
2017-10-06 10:10:00,108.2,108.2,107.54,107.55,22515.0,108.2,108.2,107.54,107.55,22515.0
2017-10-06 10:20:00,107.55,108.19,107.52,107.95,24851.0,107.55,108.19,107.52,107.95,24851.0
2017-10-06 10:30:00,107.89,107.95,107.46,107.51,13309.0,107.89,107.95,107.46,107.51,13309.0
2017-10-06 10:40:00,107.46,107.69,107.24,107.69,13020.0,107.46,107.69,107.24,107.69,13020.0
2017-10-06 10:50:00,107.64,107.98,107.58,107.98,21963.0,107.64,107.98,107.58,107.98,21963.0
2017-10-06 11:00:00,107.94,108.25,107.94,108.1,26793.0,107.94,108.25,107.94,108.1,26793.0
2017-10-06 11:10:00,108.08,108.37,107.99,108.34,19173.0,108.08,108.37,107.99,108.34,19173.0
2017-10-06 11:20:00,108.32,108.55,108.29,108.55,20821.0,108.32,108.55,108.29,108.55,20821.0
2017-10-06 11:30:00,108.56,108.85,108.51,108.77,77064.0,108.56,108.85,108.51,108.77,77064.0
2017-10-06 11:40:00,108.77,108.94,108.73,108.77,38829.0,108.77,108.94,108.73,108.77,38829.0
2017-10-06 11:50:00,108.76,109.0,108.55,108.97,24980.0,108.76,109.0,108.55,108.97,24980.0
2017-10-06 12:00:00,108.96,109.49,108.88,109.39,52198.0,108.96,109.49,108.88,109.39,52198.0
2017-10-06 12:10:00,109.38,109.7,109.31,109.55,71481.0,109.38,109.7,109.31,109.55,71481.0
2017-10-06 12:20:00,109.55,109.76,109.45,109.76,60386.0,109.55,109.76,109.45,109.76,60386.0
2017-10-06 12:30:00,109.75,110.03,109.73,109.98,58048.0,109.75,110.03,109.73,109.98,58048.0
2017-10-06 12:40:00,109.95,110.09,109.73,109.9,97583.0,109.95,110.09,109.73,109.9,97583.0
2017-10-06 12:50:00,109.87,110.14,109.84,110.09,99938.0,109.87,110.14,109.84,110.09,99938.0
2017-10-06 13:00:00,110.1,110.18,109.8,109.87,67196.0,110.1,110.18,109.8,109.87,67196.0
2017-10-06 13:10:00,109.87,109.89,109.46,109.84,59737.0,109.87,109.89,109.46,109.84,59737.0
2017-10-06 13:20:00,109.85,110.06,109.81,109.93,20122.0,109.85,110.06,109.81,109.93,20122.0
2017-10-06 13:30:00,109.87,110.1,109.83,110.0,33701.0,109.87,110.1,109.83,110.0,33701.0
2017-10-06 13:40:00,110.03,110.11,109.92,110.05,28496.0,110.03,110.11,109.92,110.05,28496.0
2017-10-06 13:50:00,110.05,110.15,109.91,109.93,23004.0,110.05,110.15,109.91,109.93,23004.0
2017-10-06 14:00:00,109.98,110.09,109.98,110.03,41260.0,109.98,110.09,109.98,110.03,41260.0
2017-10-06 14:10:00,110.05,110.1,109.8,110.02,43570.0,110.05,110.1,109.8,110.02,43570.0
2017-10-06 14:20:00,110.01,110.25,109.95,110.18,58715.0,110.01,110.25,109.95,110.18,58715.0
2017-10-06 14:30:00,110.16,110.28,110.04,110.28,25811.0,110.16,110.28,110.04,110.28,25811.0
2017-10-06 14:40:00,110.26,110.57,110.26,110.51,75510.0,110.26,110.57,110.26,110.51,75510.0
2017-10-06 14:50:00,110.54,110.59,110.34,110.52,42347.0,110.54,110.59,110.34,110.52,42347.0
2017-10-06 15:00:00,110.55,110.57,110.34,110.35,27885.0,110.55,110.57,110.34,110.35,27885.0
2017-10-06 15:10:00,110.41,110.41,110.27,110.38,31395.0,110.41,110.41,110.27,110.38,31395.0
2017-10-06 15:20:00,110.4,110.45,110.28,110.3,41552.0,110.4,110.45,110.28,110.3,41552.0
2017-10-06 15:30:00,110.3,110.45,110.24,110.39,65124.0,110.3,110.45,110.24,110.39,65124.0
2017-10-06 15:40:00,110.41,110.41,110.04,110.04,94127.0,110.41,110.41,110.04,110.04,94127.0
2017-10-06 15:50:00,110.06,110.32,109.99,110.24,138489.0,110.06,110.32,109.99,110.24,138489.0
2017-10-09 09:30:00,110.23,110.23,108.9,109.34,39595.0,110.23,110.23,108.9,109.34,39595.0
2017-10-09 09:40:00,109.33,109.42,108.45,108.45,43489.0,109.33,109.42,108.45,108.45,43489.0
2017-10-09 09:50:00,108.42,108.69,108.06,108.45,46531.0,108.42,108.69,108.06,108.45,46531.0
2017-10-09 10:00:00,108.36,108.87,108.34,108.49,37603.0,108.36,108.87,108.34,108.49,37603.0
2017-10-09 10:10:00,108.48,109.08,108.29,109.07,35798.0,108.48,109.08,108.29,109.07,35798.0
2017-10-09 10:20:00,109.0,109.26,108.97,109.2,30577.0,109.0,109.26,108.97,109.2,30577.0
2017-10-09 10:30:00,109.2,109.22,108.88,108.88,40033.0,109.2,109.22,108.88,108.88,40033.0
2017-10-09 10:40:00,108.87,108.89,108.29,108.31,37471.0,108.87,108.89,108.29,108.31,37471.0
2017-10-09 10:50:00,108.34,108.94,108.29,108.89,44167.0,108.34,108.94,108.29,108.89,44167.0
2017-10-09 11:00:00,108.87,109.03,108.77,108.85,23760.0,108.87,109.03,108.77,108.85,23760.0
2017-10-09 11:10:00,108.85,108.86,108.74,108.8,20601.0,108.85,108.86,108.74,108.8,20601.0
2017-10-09 11:20:00,108.81,108.97,108.6,108.61,27605.0,108.81,108.97,108.6,108.61,27605.0
2017-10-09 11:30:00,108.61,108.84,108.48,108.81,18105.0,108.61,108.84,108.48,108.81,18105.0
2017-10-09 11:40:00,108.75,108.91,108.7,108.86,26288.0,108.75,108.91,108.7,108.86,26288.0
2017-10-09 11:50:00,108.86,109.12,108.75,108.81,35387.0,108.86,109.12,108.75,108.81,35387.0
2017-10-09 12:00:00,108.84,108.91,108.68,108.73,18487.0,108.84,108.91,108.68,108.73,18487.0
2017-10-09 12:10:00,108.7,108.7,108.47,108.5,25695.0,108.7,108.7,108.47,108.5,25695.0
2017-10-09 12:20:00,108.5,108.51,108.22,108.23,20492.0,108.5,108.51,108.22,108.23,20492.0
2017-10-09 12:30:00,108.23,108.38,108.23,108.28,13156.0,108.23,108.38,108.23,108.28,13156.0
2017-10-09 12:40:00,108.27,108.38,108.23,108.29,14596.0,108.27,108.38,108.23,108.29,14596.0
2017-10-09 12:50:00,108.24,108.36,108.2,108.29,20469.0,108.24,108.36,108.2,108.29,20469.0
2017-10-09 13:00:00,108.28,108.38,108.24,108.27,12075.0,108.28,108.38,108.24,108.27,12075.0
2017-10-09 13:10:00,108.27,108.42,108.25,108.42,9531.0,108.27,108.42,108.25,108.42,9531.0
2017-10-09 13:20:00,108.43,108.75,108.43,108.75,11100.0,108.43,108.75,108.43,108.75,11100.0
2017-10-09 13:30:00,108.78,108.8,108.64,108.69,9863.0,108.78,108.8,108.64,108.69,9863.0
2017-10-09 13:40:00,108.69,108.74,108.36,108.36,10700.0,108.69,108.74,108.36,108.36,10700.0
2017-10-09 13:50:00,108.4,108.48,108.29,108.38,20658.0,108.4,108.48,108.29,108.38,20658.0
2017-10-09 14:00:00,108.39,108.83,108.35,108.8,14719.0,108.39,108.83,108.35,108.8,14719.0
2017-10-09 14:10:00,108.8,108.85,108.65,108.77,24279.0,108.8,108.85,108.65,108.77,24279.0
2017-10-09 14:20:00,108.8,108.89,108.7,108.7,23606.0,108.8,108.89,108.7,108.7,23606.0
2017-10-09 14:30:00,108.69,108.87,108.62,108.66,16724.0,108.69,108.87,108.62,108.66,16724.0
2017-10-09 14:40:00,108.66,108.88,108.65,108.8,29540.0,108.66,108.88,108.65,108.8,29540.0
2017-10-09 14:50:00,108.79,108.98,108.66,108.73,32139.0,108.79,108.98,108.66,108.73,32139.0
2017-10-09 15:00:00,108.71,108.73,108.4,108.66,28842.0,108.71,108.73,108.4,108.66,28842.0
2017-10-09 15:10:00,108.62,108.63,108.35,108.47,23274.0,108.62,108.63,108.35,108.47,23274.0
2017-10-09 15:20:00,108.48,108.74,108.48,108.68,35944.0,108.48,108.74,108.48,108.68,35944.0
2017-10-09 15:30:00,108.65,108.71,108.55,108.59,29661.0,108.65,108.71,108.55,108.59,29661.0
2017-10-09 15:40:00,108.6,108.7,108.54,108.58,53655.0,108.6,108.7,108.54,108.58,53655.0
2017-10-09 15:50:00,108.58,108.78,108.52,108.74,142347.0,108.58,108.78,108.52,108.74,142347.0
2017-10-10 09:30:00,109.63,110.17,109.13,110.0,48930.0,109.63,110.17,109.13,110.0,48930.0
2017-10-10 09:40:00,110.0,110.03,108.96,109.5,50546.0,110.0,110.03,108.96,109.5,50546.0
2017-10-10 09:50:00,109.49,109.81,109.14,109.71,40529.0,109.49,109.81,109.14,109.71,40529.0
2017-10-10 10:00:00,109.78,109.84,109.27,109.46,24321.0,109.78,109.84,109.27,109.46,24321.0
2017-10-10 10:10:00,109.46,109.48,109.06,109.17,29848.0,109.46,109.48,109.06,109.17,29848.0
2017-10-10 10:20:00,109.13,109.24,108.93,109.08,15478.0,109.13,109.24,108.93,109.08,15478.0
2017-10-10 10:30:00,109.1,109.47,109.0,109.07,21115.0,109.1,109.47,109.0,109.07,21115.0
2017-10-10 10:40:00,109.11,109.39,109.0,109.25,23095.0,109.11,109.39,109.0,109.25,23095.0
2017-10-10 10:50:00,109.26,109.3,108.81,108.94,41148.0,109.26,109.3,108.81,108.94,41148.0
2017-10-10 11:00:00,108.93,109.02,108.8,109.0,68982.0,108.93,109.02,108.8,109.0,68982.0
2017-10-10 11:10:00,109.0,109.04,108.63,108.7,28545.0,109.0,109.04,108.63,108.7,28545.0
2017-10-10 11:20:00,108.71,108.73,108.24,108.31,27232.0,108.71,108.73,108.24,108.31,27232.0
2017-10-10 11:30:00,108.33,108.47,108.31,108.36,16619.0,108.33,108.47,108.31,108.36,16619.0
2017-10-10 11:40:00,108.36,108.38,108.07,108.08,17508.0,108.36,108.38,108.07,108.08,17508.0
2017-10-10 11:50:00,108.07,108.12,107.65,107.83,31209.0,108.07,108.12,107.65,107.83,31209.0
2017-10-10 12:00:00,107.88,108.03,107.81,107.9,9255.0,107.88,108.03,107.81,107.9,9255.0
2017-10-10 12:10:00,107.87,108.04,107.77,107.79,7159.0,107.87,108.04,107.77,107.79,7159.0
2017-10-10 12:20:00,107.75,107.75,107.56,107.61,10004.0,107.75,107.75,107.56,107.61,10004.0
2017-10-10 12:30:00,107.57,107.76,107.57,107.68,9744.0,107.57,107.76,107.57,107.68,9744.0
2017-10-10 12:40:00,107.71,107.97,107.71,107.89,5696.0,107.71,107.97,107.71,107.89,5696.0
2017-10-10 12:50:00,107.92,108.03,107.82,107.92,9161.0,107.92,108.03,107.82,107.92,9161.0
2017-10-10 13:00:00,107.95,108.09,107.86,107.9,5409.0,107.95,108.09,107.86,107.9,5409.0
2017-10-10 13:10:00,107.93,108.21,107.93,108.09,10730.0,107.93,108.21,107.93,108.09,10730.0
2017-10-10 13:20:00,108.09,108.33,108.03,108.33,9402.0,108.09,108.33,108.03,108.33,9402.0
2017-10-10 13:30:00,108.33,108.38,108.13,108.13,17051.0,108.33,108.38,108.13,108.13,17051.0
2017-10-10 13:40:00,108.13,108.17,107.76,107.82,14945.0,108.13,108.17,107.76,107.82,14945.0
2017-10-10 13:50:00,107.84,107.92,107.74,107.82,14654.0,107.84,107.92,107.74,107.82,14654.0
2017-10-10 14:00:00,107.82,108.03,107.82,107.97,16861.0,107.82,108.03,107.82,107.97,16861.0
2017-10-10 14:10:00,107.95,108.03,107.81,107.85,15588.0,107.95,108.03,107.81,107.85,15588.0
2017-10-10 14:20:00,107.86,108.06,107.82,108.03,13100.0,107.86,108.06,107.82,108.03,13100.0
2017-10-10 14:30:00,108.03,108.08,107.8,107.91,12099.0,108.03,108.08,107.8,107.91,12099.0
2017-10-10 14:40:00,107.92,108.28,107.88,108.28,46398.0,107.92,108.28,107.88,108.28,46398.0
2017-10-10 14:50:00,108.34,108.45,108.19,108.45,32267.0,108.34,108.45,108.19,108.45,32267.0
2017-10-10 15:00:00,108.45,108.54,108.38,108.49,16094.0,108.45,108.54,108.38,108.49,16094.0
2017-10-10 15:10:00,108.5,108.51,108.18,108.23,23119.0,108.5,108.51,108.18,108.23,23119.0
2017-10-10 15:20:00,108.21,108.36,108.19,108.27,22296.0,108.21,108.36,108.19,108.27,22296.0
2017-10-10 15:30:00,108.27,108.46,108.26,108.3,26234.0,108.27,108.46,108.26,108.3,26234.0
2017-10-10 15:40:00,108.3,108.36,108.16,108.18,60700.0,108.3,108.36,108.16,108.18,60700.0
2017-10-10 15:50:00,108.18,108.38,108.17,108.3,91523.0,108.18,108.38,108.17,108.3,91523.0
2017-10-11 09:30:00,108.18,109.53,108.04,108.09,129358.0,108.18,109.53,108.04,108.09,129358.0
2017-10-11 09:40:00,108.17,108.46,107.33,107.82,47928.0,108.17,108.46,107.33,107.82,47928.0
2017-10-11 09:50:00,107.79,107.79,106.28,106.42,94513.0,107.79,107.79,106.28,106.42,94513.0
2017-10-11 10:00:00,106.45,107.35,106.42,107.23,71711.0,106.45,107.35,106.42,107.23,71711.0
2017-10-11 10:10:00,107.23,107.52,107.07,107.07,34235.0,107.23,107.52,107.07,107.07,34235.0
2017-10-11 10:20:00,107.18,108.39,107.14,108.0,53709.0,107.18,108.39,107.14,108.0,53709.0
2017-10-11 10:30:00,107.89,107.94,107.45,107.52,24063.0,107.89,107.94,107.45,107.52,24063.0
2017-10-11 10:40:00,107.58,107.77,107.44,107.49,18698.0,107.58,107.77,107.44,107.49,18698.0
2017-10-11 10:50:00,107.55,107.7,107.13,107.19,33319.0,107.55,107.7,107.13,107.19,33319.0
2017-10-11 11:00:00,107.2,107.6,107.16,107.41,24999.0,107.2,107.6,107.16,107.41,24999.0
2017-10-11 11:10:00,107.48,107.56,107.37,107.45,13307.0,107.48,107.56,107.37,107.45,13307.0
2017-10-11 11:20:00,107.42,107.44,107.08,107.09,14004.0,107.42,107.44,107.08,107.09,14004.0
2017-10-11 11:30:00,107.16,107.26,107.08,107.18,12409.0,107.16,107.26,107.08,107.18,12409.0
2017-10-11 11:40:00,107.13,107.21,107.03,107.14,13605.0,107.13,107.21,107.03,107.14,13605.0
2017-10-11 11:50:00,107.08,107.16,106.84,106.88,22853.0,107.08,107.16,106.84,106.88,22853.0
2017-10-11 12:00:00,106.89,106.94,106.76,106.81,13594.0,106.89,106.94,106.76,106.81,13594.0
2017-10-11 12:10:00,106.8,106.82,106.49,106.68,23499.0,106.8,106.82,106.49,106.68,23499.0
2017-10-11 12:20:00,106.7,107.04,106.7,106.94,11999.0,106.7,107.04,106.7,106.94,11999.0
2017-10-11 12:30:00,106.97,107.26,106.71,107.2,37022.0,106.97,107.26,106.71,107.2,37022.0
2017-10-11 12:40:00,107.2,107.73,107.2,107.73,44495.0,107.2,107.73,107.2,107.73,44495.0
2017-10-11 12:50:00,107.73,108.24,107.69,107.81,41117.0,107.73,108.24,107.69,107.81,41117.0
2017-10-11 13:00:00,107.89,108.19,107.75,107.88,26638.0,107.89,108.19,107.75,107.88,26638.0
2017-10-11 13:10:00,107.92,108.19,107.87,108.12,10677.0,107.92,108.19,107.87,108.12,10677.0
2017-10-11 13:20:00,108.14,108.16,107.74,107.78,31940.0,108.14,108.16,107.74,107.78,31940.0
2017-10-11 13:30:00,107.77,107.78,107.45,107.68,15948.0,107.77,107.78,107.45,107.68,15948.0
2017-10-11 13:40:00,107.67,108.16,107.67,108.14,21480.0,107.67,108.16,107.67,108.14,21480.0
2017-10-11 13:50:00,108.14,108.2,108.03,108.14,14579.0,108.14,108.2,108.03,108.14,14579.0
2017-10-11 14:00:00,108.2,108.31,108.17,108.21,9419.0,108.2,108.31,108.17,108.21,9419.0
2017-10-11 14:10:00,108.2,108.5,108.04,108.5,14559.0,108.2,108.5,108.04,108.5,14559.0
2017-10-11 14:20:00,108.45,108.72,108.23,108.72,17172.0,108.45,108.72,108.23,108.72,17172.0
2017-10-11 14:30:00,108.69,108.7,108.4,108.49,17190.0,108.69,108.7,108.4,108.49,17190.0
2017-10-11 14:40:00,108.51,108.52,108.33,108.42,9603.0,108.51,108.52,108.33,108.42,9603.0
2017-10-11 14:50:00,108.39,108.41,108.22,108.22,25920.0,108.39,108.41,108.22,108.22,25920.0
2017-10-11 15:00:00,108.2,108.45,108.11,108.16,34638.0,108.2,108.45,108.11,108.16,34638.0
2017-10-11 15:10:00,108.12,108.26,108.03,108.2,33923.0,108.12,108.26,108.03,108.2,33923.0
2017-10-11 15:20:00,108.21,108.25,108.1,108.14,29697.0,108.21,108.25,108.1,108.14,29697.0
2017-10-11 15:30:00,108.15,108.59,108.14,108.4,37757.0,108.15,108.59,108.14,108.4,37757.0
2017-10-11 15:40:00,108.43,108.44,108.3,108.44,42545.0,108.43,108.44,108.3,108.44,42545.0
2017-10-11 15:50:00,108.46,108.62,108.41,108.51,89851.0,108.46,108.62,108.41,108.51,89851.0
2017-10-12 09:30:00,108.46,108.46,107.34,107.35,34453.0,108.46,108.46,107.34,107.35,34453.0
2017-10-12 09:40:00,107.36,107.96,107.19,107.8,15093.0,107.36,107.96,107.19,107.8,15093.0
2017-10-12 09:50:00,107.93,108.44,107.93,108.4,19924.0,107.93,108.44,107.93,108.4,19924.0
2017-10-12 10:00:00,108.44,108.85,108.31,108.34,20595.0,108.44,108.85,108.31,108.34,20595.0
2017-10-12 10:10:00,108.27,108.65,108.27,108.52,32443.0,108.27,108.65,108.27,108.52,32443.0
2017-10-12 10:20:00,108.64,108.87,108.27,108.59,21955.0,108.64,108.87,108.27,108.59,21955.0
2017-10-12 10:30:00,108.59,108.94,108.5,108.9,31373.0,108.59,108.94,108.5,108.9,31373.0
2017-10-12 10:40:00,108.81,108.99,108.67,108.89,18220.0,108.81,108.99,108.67,108.89,18220.0
2017-10-12 10:50:00,108.95,108.97,108.41,108.47,11734.0,108.95,108.97,108.41,108.47,11734.0
2017-10-12 11:00:00,108.47,108.9,108.3,108.85,7511.0,108.47,108.9,108.3,108.85,7511.0
2017-10-12 11:10:00,108.77,108.96,108.63,108.73,15461.0,108.77,108.96,108.63,108.73,15461.0
2017-10-12 11:20:00,108.64,108.84,108.44,108.84,7132.0,108.64,108.84,108.44,108.84,7132.0
2017-10-12 11:30:00,108.85,108.85,108.7,108.82,7736.0,108.85,108.85,108.7,108.82,7736.0
2017-10-12 11:40:00,108.84,108.92,108.65,108.85,16301.0,108.84,108.92,108.65,108.85,16301.0
2017-10-12 11:50:00,108.92,108.92,108.63,108.63,9447.0,108.92,108.92,108.63,108.63,9447.0
2017-10-12 12:00:00,108.59,108.92,108.58,108.8,11782.0,108.59,108.92,108.58,108.8,11782.0
2017-10-12 12:10:00,108.85,108.99,108.68,108.7,14206.0,108.85,108.99,108.68,108.7,14206.0
2017-10-12 12:20:00,108.67,108.73,108.42,108.47,10355.0,108.67,108.73,108.42,108.47,10355.0
2017-10-12 12:30:00,108.47,108.54,108.38,108.38,10357.0,108.47,108.54,108.38,108.38,10357.0
2017-10-12 12:40:00,108.37,108.48,108.15,108.15,11996.0,108.37,108.48,108.15,108.15,11996.0
2017-10-12 12:50:00,108.22,108.66,108.19,108.63,20030.0,108.22,108.66,108.19,108.63,20030.0
2017-10-12 13:00:00,108.65,108.65,108.41,108.49,13917.0,108.65,108.65,108.41,108.49,13917.0
2017-10-12 13:10:00,108.55,108.64,108.4,108.62,7762.0,108.55,108.64,108.4,108.62,7762.0
2017-10-12 13:20:00,108.62,108.77,108.58,108.77,7790.0,108.62,108.77,108.58,108.77,7790.0
2017-10-12 13:30:00,108.77,108.89,108.72,108.86,8570.0,108.77,108.89,108.72,108.86,8570.0
2017-10-12 13:40:00,108.84,108.84,108.56,108.61,5300.0,108.84,108.84,108.56,108.61,5300.0
2017-10-12 13:50:00,108.57,108.62,108.51,108.59,9235.0,108.57,108.62,108.51,108.59,9235.0
2017-10-12 14:00:00,108.58,108.69,108.51,108.56,11310.0,108.58,108.69,108.51,108.56,11310.0
2017-10-12 14:10:00,108.54,108.62,108.47,108.59,31544.0,108.54,108.62,108.47,108.59,31544.0
2017-10-12 14:20:00,108.57,108.62,108.46,108.49,9563.0,108.57,108.62,108.46,108.49,9563.0
2017-10-12 14:30:00,108.5,108.63,108.5,108.61,8600.0,108.5,108.63,108.5,108.61,8600.0
2017-10-12 14:40:00,108.58,108.69,108.44,108.44,8874.0,108.58,108.69,108.44,108.44,8874.0
2017-10-12 14:50:00,108.42,108.45,108.26,108.4,24623.0,108.42,108.45,108.26,108.4,24623.0
2017-10-12 15:00:00,108.36,108.91,108.31,108.89,19945.0,108.36,108.91,108.31,108.89,19945.0
2017-10-12 15:10:00,108.93,109.01,108.82,108.9,22460.0,108.93,109.01,108.82,108.9,22460.0
2017-10-12 15:20:00,108.89,109.04,108.83,109.03,34784.0,108.89,109.04,108.83,109.03,34784.0
2017-10-12 15:30:00,109.02,109.02,108.64,108.68,32724.0,109.02,109.02,108.64,108.68,32724.0
2017-10-12 15:40:00,108.67,108.92,108.65,108.89,46172.0,108.67,108.92,108.65,108.89,46172.0
2017-10-12 15:50:00,108.87,108.89,108.49,108.65,128787.0,108.87,108.89,108.49,108.65,128787.0
2017-10-13 09:30:00,108.65,109.74,108.65,109.28,47798.0,108.65,109.74,108.65,109.28,47798.0
2017-10-13 09:40:00,109.17,109.49,108.5,109.28,42803.0,109.17,109.49,108.5,109.28,42803.0
2017-10-13 09:50:00,109.35,109.59,109.2,109.5,34366.0,109.35,109.59,109.2,109.5,34366.0
2017-10-13 10:00:00,109.54,109.6,108.88,109.04,35708.0,109.54,109.6,108.88,109.04,35708.0
2017-10-13 10:10:00,109.1,109.32,108.95,109.15,43452.0,109.1,109.32,108.95,109.15,43452.0
2017-10-13 10:20:00,109.21,109.28,108.7,108.7,32249.0,109.21,109.28,108.7,108.7,32249.0
2017-10-13 10:30:00,108.71,109.0,108.57,108.96,34517.0,108.71,109.0,108.57,108.96,34517.0
2017-10-13 10:40:00,108.97,109.07,108.83,108.93,32086.0,108.97,109.07,108.83,108.93,32086.0
2017-10-13 10:50:00,108.99,108.99,108.52,108.81,17019.0,108.99,108.99,108.52,108.81,17019.0
2017-10-13 11:00:00,108.84,108.84,108.09,108.22,17802.0,108.84,108.84,108.09,108.22,17802.0
2017-10-13 11:10:00,108.26,108.75,108.25,108.66,13088.0,108.26,108.75,108.25,108.66,13088.0
2017-10-13 11:20:00,108.56,108.6,108.33,108.37,20701.0,108.56,108.6,108.33,108.37,20701.0
2017-10-13 11:30:00,108.39,108.67,108.39,108.42,19405.0,108.39,108.67,108.39,108.42,19405.0
2017-10-13 11:40:00,108.44,108.63,108.37,108.63,16345.0,108.44,108.63,108.37,108.63,16345.0
2017-10-13 11:50:00,108.6,108.93,108.6,108.69,19251.0,108.6,108.93,108.6,108.69,19251.0
2017-10-13 12:00:00,108.66,108.98,108.65,108.98,22091.0,108.66,108.98,108.65,108.98,22091.0
2017-10-13 12:10:00,108.98,108.98,108.42,108.42,15894.0,108.98,108.98,108.42,108.42,15894.0
2017-10-13 12:20:00,108.43,108.6,108.33,108.5,20638.0,108.43,108.6,108.33,108.5,20638.0
2017-10-13 12:30:00,108.48,108.58,108.31,108.44,17996.0,108.48,108.58,108.31,108.44,17996.0
2017-10-13 12:40:00,108.45,108.65,108.45,108.59,14953.0,108.45,108.65,108.45,108.59,14953.0
2017-10-13 12:50:00,108.56,108.66,108.45,108.51,12182.0,108.56,108.66,108.45,108.51,12182.0
2017-10-13 13:00:00,108.53,108.67,108.52,108.61,15839.0,108.53,108.67,108.52,108.61,15839.0
2017-10-13 13:10:00,108.62,108.81,108.61,108.72,25695.0,108.62,108.81,108.61,108.72,25695.0
2017-10-13 13:20:00,108.72,108.81,108.7,108.72,19151.0,108.72,108.81,108.7,108.72,19151.0
2017-10-13 13:30:00,108.76,108.8,108.66,108.67,18902.0,108.76,108.8,108.66,108.67,18902.0
2017-10-13 13:40:00,108.68,108.84,108.68,108.7,16323.0,108.68,108.84,108.68,108.7,16323.0
2017-10-13 13:50:00,108.7,108.72,108.43,108.59,26325.0,108.7,108.72,108.43,108.59,26325.0
2017-10-13 14:00:00,108.64,109.23,108.62,109.23,26775.0,108.64,109.23,108.62,109.23,26775.0
2017-10-13 14:10:00,109.22,109.32,109.11,109.26,43963.0,109.22,109.32,109.11,109.26,43963.0
2017-10-13 14:20:00,109.24,109.4,108.94,109.09,57293.0,109.24,109.4,108.94,109.09,57293.0
2017-10-13 14:30:00,109.1,109.25,108.99,109.0,20671.0,109.1,109.25,108.99,109.0,20671.0
2017-10-13 14:40:00,108.99,109.17,108.99,109.14,20064.0,108.99,109.17,108.99,109.14,20064.0
2017-10-13 14:50:00,109.14,109.14,108.96,108.97,23497.0,109.14,109.14,108.96,108.97,23497.0
2017-10-13 15:00:00,109.0,109.25,108.97,109.24,37136.0,109.0,109.25,108.97,109.24,37136.0
2017-10-13 15:10:00,109.24,109.49,109.23,109.46,36516.0,109.24,109.49,109.23,109.46,36516.0
2017-10-13 15:20:00,109.47,109.58,109.28,109.4,44241.0,109.47,109.58,109.28,109.4,44241.0
2017-10-13 15:30:00,109.37,109.55,109.35,109.49,46932.0,109.37,109.55,109.35,109.49,46932.0
2017-10-13 15:40:00,109.49,109.52,109.36,109.5,91672.0,109.49,109.52,109.36,109.5,91672.0
2017-10-13 15:50:00,109.5,109.56,109.25,109.33,142971.0,109.5,109.56,109.25,109.33,142971.0
2017-10-16 09:30:00,109.36,110.29,109.35,109.81,70838.0,109.36,110.29,109.35,109.81,70838.0
2017-10-16 09:40:00,109.69,110.13,109.07,109.07,29179.0,109.69,110.13,109.07,109.07,29179.0
2017-10-16 09:50:00,109.07,109.14,108.35,108.41,51821.0,109.07,109.14,108.35,108.41,51821.0
2017-10-16 10:00:00,108.44,108.8,108.04,108.29,51571.0,108.44,108.8,108.04,108.29,51571.0
2017-10-16 10:10:00,108.26,108.4,108.13,108.36,26513.0,108.26,108.4,108.13,108.36,26513.0
2017-10-16 10:20:00,108.34,108.56,108.27,108.45,24997.0,108.34,108.56,108.27,108.45,24997.0
2017-10-16 10:30:00,108.43,108.44,107.77,107.81,41390.0,108.43,108.44,107.77,107.81,41390.0
2017-10-16 10:40:00,107.81,108.13,107.79,107.98,27887.0,107.81,108.13,107.79,107.98,27887.0
2017-10-16 10:50:00,108.03,108.19,107.87,108.05,20911.0,108.03,108.19,107.87,108.05,20911.0
2017-10-16 11:00:00,108.06,108.17,107.94,108.08,19858.0,108.06,108.17,107.94,108.08,19858.0
2017-10-16 11:10:00,108.11,108.11,107.88,107.94,15475.0,108.11,108.11,107.88,107.94,15475.0
2017-10-16 11:20:00,107.94,107.94,107.7,107.8,24093.0,107.94,107.94,107.7,107.8,24093.0
2017-10-16 11:30:00,107.84,107.98,107.84,107.95,19891.0,107.84,107.98,107.84,107.95,19891.0
2017-10-16 11:40:00,107.95,107.98,107.7,107.91,15906.0,107.95,107.98,107.7,107.91,15906.0
2017-10-16 11:50:00,107.91,108.0,107.83,107.83,19023.0,107.91,108.0,107.83,107.83,19023.0
2017-10-16 12:00:00,107.8,107.8,107.61,107.61,20388.0,107.8,107.8,107.61,107.61,20388.0
2017-10-16 12:10:00,107.65,107.66,107.28,107.32,29998.0,107.65,107.66,107.28,107.32,29998.0
2017-10-16 12:20:00,107.3,107.5,107.25,107.39,23218.0,107.3,107.5,107.25,107.39,23218.0
2017-10-16 12:30:00,107.39,107.48,107.26,107.48,28772.0,107.39,107.48,107.26,107.48,28772.0
2017-10-16 12:40:00,107.44,107.56,107.24,107.31,18499.0,107.44,107.56,107.24,107.31,18499.0
2017-10-16 12:50:00,107.31,107.35,107.23,107.26,24774.0,107.31,107.35,107.23,107.26,24774.0
2017-10-16 13:00:00,107.26,107.31,107.12,107.12,12521.0,107.26,107.31,107.12,107.12,12521.0
2017-10-16 13:10:00,107.16,107.24,107.05,107.23,26215.0,107.16,107.24,107.05,107.23,26215.0
2017-10-16 13:20:00,107.25,107.26,107.05,107.16,19570.0,107.25,107.26,107.05,107.16,19570.0
2017-10-16 13:30:00,107.17,107.22,106.9,107.02,19980.0,107.17,107.22,106.9,107.02,19980.0
2017-10-16 13:40:00,107.01,107.15,106.96,107.09,19728.0,107.01,107.15,106.96,107.09,19728.0
2017-10-16 13:50:00,107.08,107.35,107.04,107.25,30274.0,107.08,107.35,107.04,107.25,30274.0
2017-10-16 14:00:00,107.26,107.33,107.13,107.15,18219.0,107.26,107.33,107.13,107.15,18219.0
2017-10-16 14:10:00,107.13,107.14,106.98,106.99,28534.0,107.13,107.14,106.98,106.99,28534.0
2017-10-16 14:20:00,106.99,107.1,106.9,106.98,20671.0,106.99,107.1,106.9,106.98,20671.0
2017-10-16 14:30:00,106.98,107.21,106.96,107.11,18223.0,106.98,107.21,106.96,107.11,18223.0
2017-10-16 14:40:00,107.14,107.17,107.01,107.07,55504.0,107.14,107.17,107.01,107.07,55504.0
2017-10-16 14:50:00,107.08,107.12,106.95,106.99,34756.0,107.08,107.12,106.95,106.99,34756.0
2017-10-16 15:00:00,106.96,107.15,106.87,107.06,41830.0,106.96,107.15,106.87,107.06,41830.0
2017-10-16 15:10:00,107.07,107.14,107.05,107.06,42927.0,107.07,107.14,107.05,107.06,42927.0
2017-10-16 15:20:00,107.05,107.09,106.99,107.01,34634.0,107.05,107.09,106.99,107.01,34634.0
2017-10-16 15:30:00,107.0,107.04,106.93,107.0,55740.0,107.0,107.04,106.93,107.0,55740.0
2017-10-16 15:40:00,106.99,107.16,106.97,107.16,69178.0,106.99,107.16,106.97,107.16,69178.0
2017-10-16 15:50:00,107.16,107.43,107.05,107.26,106352.0,107.16,107.43,107.05,107.26,106352.0
2017-10-17 09:30:00,106.8,107.21,106.59,106.86,34982.0,106.8,107.21,106.59,106.86,34982.0
2017-10-17 09:40:00,106.87,107.14,106.63,106.84,18900.0,106.87,107.14,106.63,106.84,18900.0
2017-10-17 09:50:00,106.9,106.92,106.51,106.78,23199.0,106.9,106.92,106.51,106.78,23199.0
2017-10-17 10:00:00,106.85,107.22,106.78,107.1,12650.0,106.85,107.22,106.78,107.1,12650.0
2017-10-17 10:10:00,107.09,107.09,106.37,106.55,26481.0,107.09,107.09,106.37,106.55,26481.0
2017-10-17 10:20:00,106.49,106.55,106.29,106.39,8851.0,106.49,106.55,106.29,106.39,8851.0
2017-10-17 10:30:00,106.37,106.5,106.23,106.5,20277.0,106.37,106.5,106.23,106.5,20277.0
2017-10-17 10:40:00,106.48,106.66,106.32,106.62,12631.0,106.48,106.66,106.32,106.62,12631.0
2017-10-17 10:50:00,106.61,107.09,106.49,106.9,21011.0,106.61,107.09,106.49,106.9,21011.0
2017-10-17 11:00:00,106.9,107.19,106.9,107.17,8123.0,106.9,107.19,106.9,107.17,8123.0
2017-10-17 11:10:00,107.18,107.43,107.04,107.4,13622.0,107.18,107.43,107.04,107.4,13622.0
2017-10-17 11:20:00,107.47,107.47,107.21,107.21,7162.0,107.47,107.47,107.21,107.21,7162.0
2017-10-17 11:30:00,107.22,107.27,107.11,107.24,6806.0,107.22,107.27,107.11,107.24,6806.0
2017-10-17 11:40:00,107.24,107.41,107.24,107.29,12048.0,107.24,107.41,107.24,107.29,12048.0
2017-10-17 11:50:00,107.27,107.28,107.11,107.11,4018.0,107.27,107.28,107.11,107.11,4018.0
2017-10-17 12:00:00,107.11,107.26,107.07,107.25,9565.0,107.11,107.26,107.07,107.25,9565.0
2017-10-17 12:10:00,107.24,107.46,107.24,107.43,7906.0,107.24,107.46,107.24,107.43,7906.0
2017-10-17 12:20:00,107.45,107.5,107.42,107.46,10352.0,107.45,107.5,107.42,107.46,10352.0
2017-10-17 12:30:00,107.42,107.45,107.28,107.39,6967.0,107.42,107.45,107.28,107.39,6967.0
2017-10-17 12:40:00,107.39,107.49,107.3,107.45,23105.0,107.39,107.49,107.3,107.45,23105.0
2017-10-17 12:50:00,107.46,107.46,107.3,107.3,4359.0,107.46,107.46,107.3,107.3,4359.0
2017-10-17 13:00:00,107.2,107.27,107.11,107.16,7200.0,107.2,107.27,107.11,107.16,7200.0
2017-10-17 13:10:00,107.09,107.26,107.09,107.19,12549.0,107.09,107.26,107.09,107.19,12549.0
2017-10-17 13:20:00,107.16,107.27,107.01,107.02,5127.0,107.16,107.27,107.01,107.02,5127.0
2017-10-17 13:30:00,107.0,107.33,107.0,107.33,7452.0,107.0,107.33,107.0,107.33,7452.0
2017-10-17 13:40:00,107.3,107.48,107.27,107.43,9115.0,107.3,107.48,107.27,107.43,9115.0
2017-10-17 13:50:00,107.44,107.47,107.39,107.44,3450.0,107.44,107.47,107.39,107.44,3450.0
2017-10-17 14:00:00,107.44,107.61,107.44,107.57,8879.0,107.44,107.61,107.44,107.57,8879.0
2017-10-17 14:10:00,107.58,107.61,107.5,107.54,6495.0,107.58,107.61,107.5,107.54,6495.0
2017-10-17 14:20:00,107.51,107.52,107.27,107.34,47672.0,107.51,107.52,107.27,107.34,47672.0
2017-10-17 14:30:00,107.33,107.45,107.3,107.39,8890.0,107.33,107.45,107.3,107.39,8890.0
2017-10-17 14:40:00,107.4,107.57,107.36,107.57,16718.0,107.4,107.57,107.36,107.57,16718.0
2017-10-17 14:50:00,107.57,107.68,107.57,107.68,10487.0,107.57,107.68,107.57,107.68,10487.0
2017-10-17 15:00:00,107.67,107.75,107.65,107.75,21214.0,107.67,107.75,107.65,107.75,21214.0
2017-10-17 15:10:00,107.77,107.81,107.67,107.74,14206.0,107.77,107.81,107.67,107.74,14206.0
2017-10-17 15:20:00,107.69,107.72,107.49,107.57,14800.0,107.69,107.72,107.49,107.57,14800.0
2017-10-17 15:30:00,107.58,107.63,107.5,107.5,21583.0,107.58,107.63,107.5,107.5,21583.0
2017-10-17 15:40:00,107.5,107.56,107.49,107.52,16660.0,107.5,107.56,107.49,107.52,16660.0
2017-10-17 15:50:00,107.54,107.68,107.46,107.63,43672.0,107.54,107.68,107.46,107.63,43672.0
2017-10-18 09:30:00,107.51,107.51,106.95,107.06,19168.0,107.51,107.51,106.95,107.06,19168.0
2017-10-18 09:40:00,106.98,107.14,106.68,106.68,27345.0,106.98,107.14,106.68,106.68,27345.0
2017-10-18 09:50:00,106.65,106.81,106.4,106.4,4609.0,106.65,106.81,106.4,106.4,4609.0
2017-10-18 10:00:00,106.4,106.74,106.39,106.55,27395.0,106.4,106.74,106.39,106.55,27395.0
2017-10-18 10:10:00,106.55,106.59,106.41,106.5,15579.0,106.55,106.59,106.41,106.5,15579.0
2017-10-18 10:20:00,106.49,106.53,106.28,106.46,23375.0,106.49,106.53,106.28,106.46,23375.0
2017-10-18 10:30:00,106.35,106.48,106.23,106.32,19051.0,106.35,106.48,106.23,106.32,19051.0
2017-10-18 10:40:00,106.33,106.41,106.16,106.22,47228.0,106.33,106.41,106.16,106.22,47228.0
2017-10-18 10:50:00,106.2,106.51,106.18,106.2,53886.0,106.2,106.51,106.18,106.2,53886.0
2017-10-18 11:00:00,106.22,106.42,106.22,106.31,22606.0,106.22,106.42,106.22,106.31,22606.0
2017-10-18 11:10:00,106.28,106.38,106.05,106.09,18065.0,106.28,106.38,106.05,106.09,18065.0
2017-10-18 11:20:00,106.09,106.09,105.89,105.99,22237.0,106.09,106.09,105.89,105.99,22237.0
2017-10-18 11:30:00,105.98,106.37,105.98,106.33,36530.0,105.98,106.37,105.98,106.33,36530.0
2017-10-18 11:40:00,106.28,106.74,106.28,106.65,28958.0,106.28,106.74,106.28,106.65,28958.0
2017-10-18 11:50:00,106.68,107.13,106.6,106.71,31645.0,106.68,107.13,106.6,106.71,31645.0
2017-10-18 12:00:00,106.68,107.33,106.68,107.31,31614.0,106.68,107.33,106.68,107.31,31614.0
2017-10-18 12:10:00,107.29,107.36,106.91,107.1,25431.0,107.29,107.36,106.91,107.1,25431.0
2017-10-18 12:20:00,107.09,107.09,106.81,107.03,13403.0,107.09,107.09,106.81,107.03,13403.0
2017-10-18 12:30:00,107.02,107.06,106.96,107.02,9543.0,107.02,107.06,106.96,107.02,9543.0
2017-10-18 12:40:00,106.99,107.2,106.9,107.03,29044.0,106.99,107.2,106.9,107.03,29044.0
2017-10-18 12:50:00,107.06,107.17,106.96,106.96,7025.0,107.06,107.17,106.96,106.96,7025.0
2017-10-18 13:00:00,106.96,107.2,106.93,107.19,10151.0,106.96,107.2,106.93,107.19,10151.0
2017-10-18 13:10:00,107.18,107.21,107.11,107.14,4950.0,107.18,107.21,107.11,107.14,4950.0
2017-10-18 13:20:00,107.18,107.25,107.01,107.25,14288.0,107.18,107.25,107.01,107.25,14288.0
2017-10-18 13:30:00,107.24,107.5,107.24,107.46,18204.0,107.24,107.5,107.24,107.46,18204.0
2017-10-18 13:40:00,107.48,107.78,107.45,107.68,15035.0,107.48,107.78,107.45,107.68,15035.0
2017-10-18 13:50:00,107.65,107.69,107.39,107.39,20874.0,107.65,107.69,107.39,107.39,20874.0
2017-10-18 14:00:00,107.34,107.43,107.2,107.37,13321.0,107.34,107.43,107.2,107.37,13321.0
2017-10-18 14:10:00,107.39,107.53,107.29,107.5,7562.0,107.39,107.53,107.29,107.5,7562.0
2017-10-18 14:20:00,107.49,107.53,107.34,107.42,27060.0,107.49,107.53,107.34,107.42,27060.0
2017-10-18 14:30:00,107.4,107.53,107.29,107.3,18913.0,107.4,107.53,107.29,107.3,18913.0
2017-10-18 14:40:00,107.31,107.39,107.26,107.36,26478.0,107.31,107.39,107.26,107.36,26478.0
2017-10-18 14:50:00,107.37,107.52,107.35,107.52,25825.0,107.37,107.52,107.35,107.52,25825.0
2017-10-18 15:00:00,107.52,107.59,107.5,107.55,11480.0,107.52,107.59,107.5,107.55,11480.0
2017-10-18 15:10:00,107.55,107.58,107.51,107.56,9600.0,107.55,107.58,107.51,107.56,9600.0
2017-10-18 15:20:00,107.55,107.55,107.4,107.43,16903.0,107.55,107.55,107.4,107.43,16903.0
2017-10-18 15:30:00,107.42,107.56,107.41,107.51,18975.0,107.42,107.56,107.41,107.51,18975.0
2017-10-18 15:40:00,107.5,107.51,107.28,107.3,31990.0,107.5,107.51,107.28,107.3,31990.0
2017-10-18 15:50:00,107.28,107.37,107.12,107.18,70657.0,107.28,107.37,107.12,107.18,70657.0
2017-10-19 09:30:00,106.79,107.58,106.34,106.46,43133.0,106.79,107.58,106.34,106.46,43133.0
2017-10-19 09:40:00,106.45,106.54,105.4,105.73,59337.0,106.45,106.54,105.4,105.73,59337.0
2017-10-19 09:50:00,105.71,106.06,105.51,105.95,29795.0,105.71,106.06,105.51,105.95,29795.0
2017-10-19 10:00:00,105.93,106.18,105.51,105.97,20500.0,105.93,106.18,105.51,105.97,20500.0
2017-10-19 10:10:00,105.97,106.41,105.95,106.19,23703.0,105.97,106.41,105.95,106.19,23703.0
2017-10-19 10:20:00,106.27,106.83,106.21,106.43,13600.0,106.27,106.83,106.21,106.43,13600.0
2017-10-19 10:30:00,106.44,106.46,106.01,106.2,10732.0,106.44,106.46,106.01,106.2,10732.0
2017-10-19 10:40:00,106.3,106.37,106.19,106.22,8114.0,106.3,106.37,106.19,106.22,8114.0
2017-10-19 10:50:00,106.28,106.71,106.26,106.53,18092.0,106.28,106.71,106.26,106.53,18092.0
2017-10-19 11:00:00,106.52,106.62,106.45,106.53,12940.0,106.52,106.62,106.45,106.53,12940.0
2017-10-19 11:10:00,106.5,106.79,106.49,106.67,6700.0,106.5,106.79,106.49,106.67,6700.0
2017-10-19 11:20:00,106.69,106.83,106.67,106.79,17381.0,106.69,106.83,106.67,106.79,17381.0
2017-10-19 11:30:00,106.76,106.96,106.68,106.7,7891.0,106.76,106.96,106.68,106.7,7891.0
2017-10-19 11:40:00,106.67,106.7,106.54,106.69,7068.0,106.67,106.7,106.54,106.69,7068.0
2017-10-19 11:50:00,106.75,106.92,106.68,106.8,11725.0,106.75,106.92,106.68,106.8,11725.0
2017-10-19 12:00:00,106.73,106.83,106.63,106.69,15911.0,106.73,106.83,106.63,106.69,15911.0
2017-10-19 12:10:00,106.72,106.77,106.55,106.56,17663.0,106.72,106.77,106.55,106.56,17663.0
2017-10-19 12:20:00,106.56,106.59,106.43,106.45,8262.0,106.56,106.59,106.43,106.45,8262.0
2017-10-19 12:30:00,106.4,106.47,106.26,106.26,8843.0,106.4,106.47,106.26,106.26,8843.0
2017-10-19 12:40:00,106.28,106.33,106.05,106.09,18641.0,106.28,106.33,106.05,106.09,18641.0
2017-10-19 12:50:00,106.05,106.23,106.05,106.19,9454.0,106.05,106.23,106.05,106.19,9454.0
2017-10-19 13:00:00,106.16,106.25,106.15,106.17,12500.0,106.16,106.25,106.15,106.17,12500.0
2017-10-19 13:10:00,106.19,106.34,106.17,106.34,14978.0,106.19,106.34,106.17,106.34,14978.0
2017-10-19 13:20:00,106.34,106.5,106.32,106.49,8768.0,106.34,106.5,106.32,106.49,8768.0
2017-10-19 13:30:00,106.49,106.49,106.32,106.39,8050.0,106.49,106.49,106.32,106.39,8050.0
2017-10-19 13:40:00,106.4,106.5,106.29,106.32,8497.0,106.4,106.5,106.29,106.32,8497.0
2017-10-19 13:50:00,106.31,106.49,106.26,106.45,12300.0,106.31,106.49,106.26,106.45,12300.0
2017-10-19 14:00:00,106.4,106.62,106.4,106.58,7675.0,106.4,106.62,106.4,106.58,7675.0
2017-10-19 14:10:00,106.58,106.65,106.55,106.59,13753.0,106.58,106.65,106.55,106.59,13753.0
2017-10-19 14:20:00,106.59,106.59,106.42,106.44,9863.0,106.59,106.59,106.42,106.44,9863.0
2017-10-19 14:30:00,106.44,106.66,106.4,106.49,18701.0,106.44,106.66,106.4,106.49,18701.0
2017-10-19 14:40:00,106.56,106.65,106.51,106.56,11950.0,106.56,106.65,106.51,106.56,11950.0
2017-10-19 14:50:00,106.56,106.67,106.54,106.64,7750.0,106.56,106.67,106.54,106.64,7750.0
2017-10-19 15:00:00,106.67,106.7,106.49,106.55,13548.0,106.67,106.7,106.49,106.55,13548.0
2017-10-19 15:10:00,106.52,106.69,106.52,106.69,14062.0,106.52,106.69,106.52,106.69,14062.0
2017-10-19 15:20:00,106.66,106.79,106.62,106.76,19101.0,106.66,106.79,106.62,106.76,19101.0
2017-10-19 15:30:00,106.77,106.78,106.62,106.63,27650.0,106.77,106.78,106.62,106.63,27650.0
2017-10-19 15:40:00,106.66,106.71,106.54,106.64,49070.0,106.66,106.71,106.54,106.64,49070.0
2017-10-19 15:50:00,106.65,106.79,106.52,106.79,65706.0,106.65,106.79,106.52,106.79,65706.0
2017-10-20 09:30:00,107.01,107.25,106.82,107.21,23032.0,107.01,107.25,106.82,107.21,23032.0
2017-10-20 09:40:00,107.11,107.62,107.11,107.6,25498.0,107.11,107.62,107.11,107.6,25498.0
2017-10-20 09:50:00,107.61,107.76,107.51,107.75,10132.0,107.61,107.76,107.51,107.75,10132.0
2017-10-20 10:00:00,107.73,108.42,107.7,108.26,28311.0,107.73,108.42,107.7,108.26,28311.0
2017-10-20 10:10:00,108.24,108.25,107.86,107.86,14598.0,108.24,108.25,107.86,107.86,14598.0
2017-10-20 10:20:00,107.88,107.95,107.69,107.69,12761.0,107.88,107.95,107.69,107.69,12761.0
2017-10-20 10:30:00,107.71,108.19,107.61,107.83,45918.0,107.71,108.19,107.61,107.83,45918.0
2017-10-20 10:40:00,107.91,107.91,107.77,107.77,6357.0,107.91,107.91,107.77,107.77,6357.0
2017-10-20 10:50:00,107.67,107.9,107.67,107.77,6163.0,107.67,107.9,107.67,107.77,6163.0
2017-10-20 11:00:00,107.83,107.92,107.75,107.75,6408.0,107.83,107.92,107.75,107.75,6408.0
2017-10-20 11:10:00,107.73,108.07,107.68,108.07,18204.0,107.73,108.07,107.68,108.07,18204.0
2017-10-20 11:20:00,108.11,108.38,108.11,108.18,7073.0,108.11,108.38,108.11,108.18,7073.0
2017-10-20 11:30:00,108.15,108.61,108.04,108.61,10053.0,108.15,108.61,108.04,108.61,10053.0
2017-10-20 11:40:00,108.61,108.71,108.55,108.56,18581.0,108.61,108.71,108.55,108.56,18581.0
2017-10-20 11:50:00,108.55,108.67,108.51,108.59,9620.0,108.55,108.67,108.51,108.59,9620.0
2017-10-20 12:00:00,108.58,108.74,108.54,108.63,11254.0,108.58,108.74,108.54,108.63,11254.0
2017-10-20 12:10:00,108.62,108.67,108.46,108.59,8270.0,108.62,108.67,108.46,108.59,8270.0
2017-10-20 12:20:00,108.54,108.84,108.53,108.84,12612.0,108.54,108.84,108.53,108.84,12612.0
2017-10-20 12:30:00,108.77,108.87,108.77,108.86,9273.0,108.77,108.87,108.77,108.86,9273.0
2017-10-20 12:40:00,108.85,108.9,108.81,108.88,16165.0,108.85,108.9,108.81,108.88,16165.0
2017-10-20 12:50:00,108.85,109.24,108.84,109.24,20351.0,108.85,109.24,108.84,109.24,20351.0
2017-10-20 13:00:00,109.19,109.43,109.15,109.35,33858.0,109.19,109.43,109.15,109.35,33858.0
2017-10-20 13:10:00,109.37,109.42,109.11,109.11,15293.0,109.37,109.42,109.11,109.11,15293.0
2017-10-20 13:20:00,109.15,109.15,108.96,108.98,3600.0,109.15,109.15,108.96,108.98,3600.0
2017-10-20 13:30:00,108.96,109.12,108.96,109.04,12995.0,108.96,109.12,108.96,109.04,12995.0
2017-10-20 13:40:00,109.02,109.07,108.87,108.96,15412.0,109.02,109.07,108.87,108.96,15412.0
2017-10-20 13:50:00,108.96,109.04,108.92,108.98,8223.0,108.96,109.04,108.92,108.98,8223.0
2017-10-20 14:00:00,108.97,109.01,108.9,108.95,9382.0,108.97,109.01,108.9,108.95,9382.0
2017-10-20 14:10:00,108.94,108.94,108.84,108.84,17616.0,108.94,108.94,108.84,108.84,17616.0
2017-10-20 14:20:00,108.85,109.06,108.85,109.05,9942.0,108.85,109.06,108.85,109.05,9942.0
2017-10-20 14:30:00,109.05,109.06,108.83,108.83,8769.0,109.05,109.06,108.83,108.83,8769.0
2017-10-20 14:40:00,108.87,108.98,108.83,108.89,8138.0,108.87,108.98,108.83,108.89,8138.0
2017-10-20 14:50:00,108.89,108.93,108.48,108.59,23870.0,108.89,108.93,108.48,108.59,23870.0
2017-10-20 15:00:00,108.61,108.67,108.5,108.5,19124.0,108.61,108.67,108.5,108.5,19124.0
2017-10-20 15:10:00,108.47,108.63,108.41,108.57,10129.0,108.47,108.63,108.41,108.57,10129.0
2017-10-20 15:20:00,108.53,108.61,108.25,108.27,19072.0,108.53,108.61,108.25,108.27,19072.0
2017-10-20 15:30:00,108.28,108.47,108.22,108.42,23025.0,108.28,108.47,108.22,108.42,23025.0
2017-10-20 15:40:00,108.46,108.46,108.12,108.24,30577.0,108.46,108.46,108.12,108.24,30577.0
2017-10-20 15:50:00,108.28,108.53,108.28,108.52,74686.0,108.28,108.53,108.28,108.52,74686.0
2017-10-23 09:30:00,109.22,109.22,108.56,108.57,25194.0,109.22,109.22,108.56,108.57,25194.0
2017-10-23 09:40:00,108.54,108.56,107.68,107.98,27775.0,108.54,108.56,107.68,107.98,27775.0
2017-10-23 09:50:00,107.94,108.1,107.49,107.91,19458.0,107.94,108.1,107.49,107.91,19458.0
2017-10-23 10:00:00,107.86,108.09,107.33,107.47,22927.0,107.86,108.09,107.33,107.47,22927.0
2017-10-23 10:10:00,107.48,107.78,107.48,107.63,14435.0,107.48,107.78,107.48,107.63,14435.0
2017-10-23 10:20:00,107.63,107.99,107.5,107.83,15104.0,107.63,107.99,107.5,107.83,15104.0
2017-10-23 10:30:00,107.77,107.77,107.58,107.71,8295.0,107.77,107.77,107.58,107.71,8295.0
2017-10-23 10:40:00,107.74,108.15,107.72,107.94,13750.0,107.74,108.15,107.72,107.94,13750.0
2017-10-23 10:50:00,107.97,108.18,107.82,108.02,19901.0,107.97,108.18,107.82,108.02,19901.0
2017-10-23 11:00:00,108.0,108.11,107.73,107.73,9381.0,108.0,108.11,107.73,107.73,9381.0
2017-10-23 11:10:00,107.75,107.85,107.66,107.72,20059.0,107.75,107.85,107.66,107.72,20059.0
2017-10-23 11:20:00,107.76,107.94,107.71,107.91,8998.0,107.76,107.94,107.71,107.91,8998.0
2017-10-23 11:30:00,107.9,107.98,107.7,107.75,11030.0,107.9,107.98,107.7,107.75,11030.0
2017-10-23 11:40:00,107.72,107.88,107.72,107.76,12715.0,107.72,107.88,107.72,107.76,12715.0
2017-10-23 11:50:00,107.79,107.86,107.74,107.81,6395.0,107.79,107.86,107.74,107.81,6395.0
2017-10-23 12:00:00,107.84,107.98,107.71,107.98,12082.0,107.84,107.98,107.71,107.98,12082.0
2017-10-23 12:10:00,107.93,107.93,107.76,107.86,5085.0,107.93,107.93,107.76,107.86,5085.0
2017-10-23 12:20:00,107.89,108.16,107.84,108.16,12164.0,107.89,108.16,107.84,108.16,12164.0
2017-10-23 12:30:00,108.14,108.39,108.11,108.39,10757.0,108.14,108.39,108.11,108.39,10757.0
2017-10-23 12:40:00,108.35,108.4,108.13,108.18,35378.0,108.35,108.4,108.13,108.18,35378.0
2017-10-23 12:50:00,108.21,108.35,108.17,108.26,5048.0,108.21,108.35,108.17,108.26,5048.0
2017-10-23 13:00:00,108.25,108.39,108.14,108.39,11732.0,108.25,108.39,108.14,108.39,11732.0
2017-10-23 13:10:00,108.3,108.4,108.27,108.34,8401.0,108.3,108.4,108.27,108.34,8401.0
2017-10-23 13:20:00,108.35,108.41,108.29,108.29,6637.0,108.35,108.41,108.29,108.29,6637.0
2017-10-23 13:30:00,108.24,108.24,108.0,108.0,4498.0,108.24,108.24,108.0,108.0,4498.0
2017-10-23 13:40:00,107.97,108.12,107.87,107.87,8252.0,107.97,108.12,107.87,107.87,8252.0
2017-10-23 13:50:00,107.87,107.94,107.73,107.94,16641.0,107.87,107.94,107.73,107.94,16641.0
2017-10-23 14:00:00,108.0,108.03,107.94,108.0,7374.0,108.0,108.03,107.94,108.0,7374.0
2017-10-23 14:10:00,108.05,108.14,108.0,108.0,15100.0,108.05,108.14,108.0,108.0,15100.0
2017-10-23 14:20:00,108.0,108.14,108.0,108.09,13420.0,108.0,108.14,108.0,108.09,13420.0
2017-10-23 14:30:00,108.09,108.17,108.05,108.14,11888.0,108.09,108.17,108.05,108.14,11888.0
2017-10-23 14:40:00,108.14,108.24,108.1,108.11,7240.0,108.14,108.24,108.1,108.11,7240.0
2017-10-23 14:50:00,108.09,108.13,108.06,108.08,7081.0,108.09,108.13,108.06,108.08,7081.0
2017-10-23 15:00:00,108.05,108.19,108.05,108.12,14114.0,108.05,108.19,108.05,108.12,14114.0
2017-10-23 15:10:00,108.09,108.11,108.0,108.0,14894.0,108.09,108.11,108.0,108.0,14894.0
2017-10-23 15:20:00,108.02,108.07,107.89,107.93,16309.0,108.02,108.07,107.89,107.93,16309.0
2017-10-23 15:30:00,107.97,108.03,107.65,107.72,29560.0,107.97,108.03,107.65,107.72,29560.0
2017-10-23 15:40:00,107.71,107.82,107.51,107.68,29392.0,107.71,107.82,107.51,107.68,29392.0
2017-10-23 15:50:00,107.71,107.8,107.51,107.75,48478.0,107.71,107.8,107.51,107.75,48478.0
2017-10-24 09:30:00,108.1,108.27,107.45,107.5,32224.0,108.1,108.27,107.45,107.5,32224.0
2017-10-24 09:40:00,107.53,107.94,107.45,107.55,38232.0,107.53,107.94,107.45,107.55,38232.0
2017-10-24 09:50:00,107.64,107.75,107.45,107.5,11566.0,107.64,107.75,107.45,107.5,11566.0
2017-10-24 10:00:00,107.58,108.24,107.58,108.14,34691.0,107.58,108.24,107.58,108.14,34691.0
2017-10-24 10:10:00,108.14,108.23,107.92,108.03,30287.0,108.14,108.23,107.92,108.03,30287.0
2017-10-24 10:20:00,108.12,108.2,107.9,107.91,10738.0,108.12,108.2,107.9,107.91,10738.0
2017-10-24 10:30:00,107.85,107.98,107.85,107.92,28132.0,107.85,107.98,107.85,107.92,28132.0
2017-10-24 10:40:00,107.94,108.09,107.94,108.02,17042.0,107.94,108.09,107.94,108.02,17042.0
2017-10-24 10:50:00,108.02,108.09,107.98,108.08,3463.0,108.02,108.09,107.98,108.08,3463.0
2017-10-24 11:00:00,108.07,108.15,108.04,108.04,10682.0,108.07,108.15,108.04,108.04,10682.0
2017-10-24 11:10:00,108.08,108.1,107.88,107.88,7834.0,108.08,108.1,107.88,107.88,7834.0
2017-10-24 11:20:00,107.91,107.91,107.81,107.88,11295.0,107.91,107.91,107.81,107.88,11295.0
2017-10-24 11:30:00,107.92,107.92,107.77,107.81,13575.0,107.92,107.92,107.77,107.81,13575.0
2017-10-24 11:40:00,107.81,108.1,107.79,108.1,19056.0,107.81,108.1,107.79,108.1,19056.0
2017-10-24 11:50:00,108.04,108.05,107.91,107.98,2550.0,108.04,108.05,107.91,107.98,2550.0
2017-10-24 12:00:00,107.95,107.95,107.75,107.78,7744.0,107.95,107.95,107.75,107.78,7744.0
2017-10-24 12:10:00,107.74,107.76,107.65,107.72,9253.0,107.74,107.76,107.65,107.72,9253.0
2017-10-24 12:20:00,107.7,107.73,107.61,107.72,8387.0,107.7,107.73,107.61,107.72,8387.0
2017-10-24 12:30:00,107.74,107.82,107.73,107.76,2493.0,107.74,107.82,107.73,107.76,2493.0
2017-10-24 12:40:00,107.72,107.72,107.51,107.6,3900.0,107.72,107.72,107.51,107.6,3900.0
2017-10-24 12:50:00,107.61,107.61,107.41,107.41,3160.0,107.61,107.61,107.41,107.41,3160.0
2017-10-24 13:00:00,107.38,107.4,107.19,107.22,9126.0,107.38,107.4,107.19,107.22,9126.0
2017-10-24 13:10:00,107.25,107.42,107.23,107.37,11103.0,107.25,107.42,107.23,107.37,11103.0
2017-10-24 13:20:00,107.41,107.44,107.37,107.43,5092.0,107.41,107.44,107.37,107.43,5092.0
2017-10-24 13:30:00,107.43,107.63,107.43,107.55,5904.0,107.43,107.63,107.43,107.55,5904.0
2017-10-24 13:40:00,107.6,107.6,107.5,107.54,3963.0,107.6,107.6,107.5,107.54,3963.0
2017-10-24 13:50:00,107.51,107.58,107.47,107.47,6016.0,107.51,107.58,107.47,107.47,6016.0
2017-10-24 14:00:00,107.48,107.48,107.38,107.39,5773.0,107.48,107.48,107.38,107.39,5773.0
2017-10-24 14:10:00,107.4,107.49,107.4,107.49,3909.0,107.4,107.49,107.4,107.49,3909.0
2017-10-24 14:20:00,107.49,107.58,107.46,107.54,6971.0,107.49,107.58,107.46,107.54,6971.0
2017-10-24 14:30:00,107.58,107.58,107.38,107.38,7305.0,107.58,107.58,107.38,107.38,7305.0
2017-10-24 14:40:00,107.36,107.43,107.29,107.32,22664.0,107.36,107.43,107.29,107.32,22664.0
2017-10-24 14:50:00,107.32,107.33,107.17,107.27,6173.0,107.32,107.33,107.17,107.27,6173.0
2017-10-24 15:00:00,107.28,107.28,107.09,107.12,22488.0,107.28,107.28,107.09,107.12,22488.0
2017-10-24 15:10:00,107.14,107.23,107.14,107.19,10234.0,107.14,107.23,107.14,107.19,10234.0
2017-10-24 15:20:00,107.2,107.34,107.11,107.23,18118.0,107.2,107.34,107.11,107.23,18118.0
2017-10-24 15:30:00,107.27,107.27,107.04,107.11,26485.0,107.27,107.27,107.04,107.11,26485.0
2017-10-24 15:40:00,107.11,107.12,106.79,106.82,21540.0,107.11,107.12,106.79,106.82,21540.0
2017-10-24 15:50:00,106.83,107.19,106.8,107.17,105428.0,106.83,107.19,106.8,107.17,105428.0
2017-10-25 09:30:00,107.19,107.21,106.59,107.0,14772.0,107.19,107.21,106.59,107.0,14772.0
2017-10-25 09:40:00,107.28,107.91,107.28,107.62,29216.0,107.28,107.91,107.28,107.62,29216.0
2017-10-25 09:50:00,107.53,107.53,106.57,106.64,22098.0,107.53,107.53,106.57,106.64,22098.0
2017-10-25 10:00:00,106.54,107.27,106.54,107.27,19529.0,106.54,107.27,106.54,107.27,19529.0
2017-10-25 10:10:00,107.17,107.21,106.75,106.83,18081.0,107.17,107.21,106.75,106.83,18081.0
2017-10-25 10:20:00,106.9,107.5,106.89,107.34,24546.0,106.9,107.5,106.89,107.34,24546.0
2017-10-25 10:30:00,107.3,107.4,106.89,107.01,15320.0,107.3,107.4,106.89,107.01,15320.0
2017-10-25 10:40:00,106.99,107.1,106.54,107.1,72505.0,106.99,107.1,106.54,107.1,72505.0
2017-10-25 10:50:00,107.08,107.08,106.85,106.92,20533.0,107.08,107.08,106.85,106.92,20533.0
2017-10-25 11:00:00,106.86,106.86,106.62,106.62,34697.0,106.86,106.86,106.62,106.62,34697.0
2017-10-25 11:10:00,106.62,106.7,105.26,105.3,77282.0,106.62,106.7,105.26,105.3,77282.0
2017-10-25 11:20:00,105.41,106.0,105.22,105.9,40364.0,105.41,106.0,105.22,105.9,40364.0
2017-10-25 11:30:00,105.9,106.08,105.58,106.0,33876.0,105.9,106.08,105.58,106.0,33876.0
2017-10-25 11:40:00,106.0,106.05,105.65,105.9,22224.0,106.0,106.05,105.65,105.9,22224.0
2017-10-25 11:50:00,105.88,106.03,105.78,105.78,25908.0,105.88,106.03,105.78,105.78,25908.0
2017-10-25 12:00:00,105.89,105.89,105.58,105.61,18978.0,105.89,105.89,105.58,105.61,18978.0
2017-10-25 12:10:00,105.63,105.65,105.24,105.24,29653.0,105.63,105.65,105.24,105.24,29653.0
2017-10-25 12:20:00,105.31,105.31,104.61,104.81,38633.0,105.31,105.31,104.61,104.81,38633.0
2017-10-25 12:30:00,104.79,104.81,104.51,104.73,47111.0,104.79,104.81,104.51,104.73,47111.0
2017-10-25 12:40:00,104.73,105.22,104.6,105.22,22026.0,104.73,105.22,104.6,105.22,22026.0
2017-10-25 12:50:00,105.29,105.72,105.22,105.52,18955.0,105.29,105.72,105.22,105.52,18955.0
2017-10-25 13:00:00,105.51,105.57,105.28,105.54,4311.0,105.51,105.57,105.28,105.54,4311.0
2017-10-25 13:10:00,105.65,105.69,105.5,105.53,11680.0,105.65,105.69,105.5,105.53,11680.0
2017-10-25 13:20:00,105.57,105.57,105.25,105.29,5293.0,105.57,105.57,105.25,105.29,5293.0
2017-10-25 13:30:00,105.22,105.37,105.13,105.31,25208.0,105.22,105.37,105.13,105.31,25208.0
2017-10-25 13:40:00,105.34,105.55,105.33,105.47,21115.0,105.34,105.55,105.33,105.47,21115.0
2017-10-25 13:50:00,105.45,105.46,105.31,105.34,3127.0,105.45,105.46,105.31,105.34,3127.0
2017-10-25 14:00:00,105.37,105.6,105.36,105.58,27715.0,105.37,105.6,105.36,105.58,27715.0
2017-10-25 14:10:00,105.61,105.91,105.48,105.91,6029.0,105.61,105.91,105.48,105.91,6029.0
2017-10-25 14:20:00,105.83,105.91,105.83,105.88,8331.0,105.83,105.91,105.83,105.88,8331.0
2017-10-25 14:30:00,105.9,105.9,105.63,105.63,7603.0,105.9,105.9,105.63,105.63,7603.0
2017-10-25 14:40:00,105.63,105.63,105.35,105.48,16878.0,105.63,105.63,105.35,105.48,16878.0
2017-10-25 14:50:00,105.47,105.82,105.39,105.8,16578.0,105.47,105.82,105.39,105.8,16578.0
2017-10-25 15:00:00,105.77,105.86,105.56,105.67,13499.0,105.77,105.86,105.56,105.67,13499.0
2017-10-25 15:10:00,105.67,105.9,105.6,105.83,19179.0,105.67,105.9,105.6,105.83,19179.0
2017-10-25 15:20:00,105.83,105.97,105.8,105.93,23126.0,105.83,105.97,105.8,105.93,23126.0
2017-10-25 15:30:00,105.94,105.96,105.77,105.77,31053.0,105.94,105.96,105.77,105.77,31053.0
2017-10-25 15:40:00,105.78,105.78,105.67,105.7,49144.0,105.78,105.78,105.67,105.7,49144.0
2017-10-25 15:50:00,105.7,105.95,105.7,105.81,104202.0,105.7,105.95,105.7,105.81,104202.0
2017-10-26 09:30:00,104.74,106.69,104.56,106.59,35492.0,104.74,106.69,104.56,106.59,35492.0
2017-10-26 09:40:00,106.27,106.99,106.01,106.85,27389.0,106.27,106.99,106.01,106.85,27389.0
2017-10-26 09:50:00,106.81,107.25,106.64,107.11,16220.0,106.81,107.25,106.64,107.11,16220.0
2017-10-26 10:00:00,107.04,107.19,106.81,106.81,13930.0,107.04,107.19,106.81,106.81,13930.0
2017-10-26 10:10:00,106.65,106.75,106.06,106.42,43315.0,106.65,106.75,106.06,106.42,43315.0
2017-10-26 10:20:00,106.32,106.78,106.28,106.7,22194.0,106.32,106.78,106.28,106.7,22194.0
2017-10-26 10:30:00,106.7,106.98,106.7,106.98,9352.0,106.7,106.98,106.7,106.98,9352.0
2017-10-26 10:40:00,106.96,106.99,106.75,106.83,18173.0,106.96,106.99,106.75,106.83,18173.0
2017-10-26 10:50:00,106.85,107.2,106.84,107.18,12100.0,106.85,107.2,106.84,107.18,12100.0
2017-10-26 11:00:00,107.21,107.59,107.21,107.55,16339.0,107.21,107.59,107.21,107.55,16339.0
2017-10-26 11:10:00,107.48,107.55,107.19,107.36,7800.0,107.48,107.55,107.19,107.36,7800.0
2017-10-26 11:20:00,107.24,107.37,106.89,106.95,18496.0,107.24,107.37,106.89,106.95,18496.0
2017-10-26 11:30:00,106.95,107.08,106.93,106.93,9863.0,106.95,107.08,106.93,106.93,9863.0
2017-10-26 11:40:00,106.95,107.2,106.88,107.11,15900.0,106.95,107.2,106.88,107.11,15900.0
2017-10-26 11:50:00,107.12,107.12,106.92,107.11,5278.0,107.12,107.12,106.92,107.11,5278.0
2017-10-26 12:00:00,107.04,107.23,106.99,107.23,5000.0,107.04,107.23,106.99,107.23,5000.0
2017-10-26 12:10:00,107.23,107.33,107.14,107.14,3467.0,107.23,107.33,107.14,107.14,3467.0
2017-10-26 12:20:00,107.23,107.23,107.0,107.1,5299.0,107.23,107.23,107.0,107.1,5299.0
2017-10-26 12:30:00,107.11,107.11,106.9,107.11,6425.0,107.11,107.11,106.9,107.11,6425.0
2017-10-26 12:40:00,107.11,107.13,106.92,107.06,13779.0,107.11,107.13,106.92,107.06,13779.0
2017-10-26 12:50:00,107.0,107.2,106.98,107.17,6173.0,107.0,107.2,106.98,107.17,6173.0
2017-10-26 13:00:00,107.17,107.26,107.15,107.24,10273.0,107.17,107.26,107.15,107.24,10273.0
2017-10-26 13:10:00,107.19,107.26,107.08,107.16,4400.0,107.19,107.26,107.08,107.16,4400.0
2017-10-26 13:20:00,107.2,107.21,107.09,107.09,1701.0,107.2,107.21,107.09,107.09,1701.0
2017-10-26 13:30:00,107.11,107.15,106.96,107.02,7682.0,107.11,107.15,106.96,107.02,7682.0
2017-10-26 13:40:00,107.04,107.05,106.78,106.78,3129.0,107.04,107.05,106.78,106.78,3129.0
2017-10-26 13:50:00,106.78,106.94,106.74,106.93,5592.0,106.78,106.94,106.74,106.93,5592.0
2017-10-26 14:00:00,106.87,107.12,106.75,107.03,10598.0,106.87,107.12,106.75,107.03,10598.0
2017-10-26 14:10:00,107.03,107.27,107.03,107.21,6747.0,107.03,107.27,107.03,107.21,6747.0
2017-10-26 14:20:00,107.2,107.26,107.19,107.23,2108.0,107.2,107.26,107.19,107.23,2108.0
2017-10-26 14:30:00,107.2,107.25,107.12,107.12,7416.0,107.2,107.25,107.12,107.12,7416.0
2017-10-26 14:40:00,107.2,107.33,107.19,107.3,6827.0,107.2,107.33,107.19,107.3,6827.0
2017-10-26 14:50:00,107.26,107.5,107.21,107.42,8900.0,107.26,107.5,107.21,107.42,8900.0
2017-10-26 15:00:00,107.34,107.67,107.34,107.59,12926.0,107.34,107.67,107.34,107.59,12926.0
2017-10-26 15:10:00,107.62,107.68,107.53,107.6,15259.0,107.62,107.68,107.53,107.6,15259.0
2017-10-26 15:20:00,107.61,107.62,107.37,107.47,18895.0,107.61,107.62,107.37,107.47,18895.0
2017-10-26 15:30:00,107.42,107.56,107.39,107.48,15993.0,107.42,107.56,107.39,107.48,15993.0
2017-10-26 15:40:00,107.48,107.48,107.27,107.41,33821.0,107.48,107.48,107.27,107.41,33821.0
2017-10-26 15:50:00,107.39,107.41,107.04,107.12,45651.0,107.39,107.41,107.04,107.12,45651.0
2017-10-27 09:30:00,108.02,109.31,108.0,108.65,40132.0,108.02,109.31,108.0,108.65,40132.0
2017-10-27 09:40:00,108.7,109.06,108.24,108.79,32090.0,108.7,109.06,108.24,108.79,32090.0
2017-10-27 09:50:00,108.83,109.22,108.83,109.03,41155.0,108.83,109.22,108.83,109.03,41155.0
2017-10-27 10:00:00,109.06,109.55,108.97,109.2,34477.0,109.06,109.55,108.97,109.2,34477.0
2017-10-27 10:10:00,109.27,109.27,108.49,108.53,41702.0,109.27,109.27,108.49,108.53,41702.0
2017-10-27 10:20:00,108.49,108.6,108.11,108.17,29139.0,108.49,108.6,108.11,108.17,29139.0
2017-10-27 10:30:00,108.22,108.31,108.0,108.09,18278.0,108.22,108.31,108.0,108.09,18278.0
2017-10-27 10:40:00,108.08,108.22,107.92,107.99,14388.0,108.08,108.22,107.92,107.99,14388.0
2017-10-27 10:50:00,107.96,108.11,107.69,107.73,11372.0,107.96,108.11,107.69,107.73,11372.0
2017-10-27 11:00:00,107.68,107.76,107.45,107.5,10664.0,107.68,107.76,107.45,107.5,10664.0
2017-10-27 11:10:00,107.51,107.51,107.2,107.31,7275.0,107.51,107.51,107.2,107.31,7275.0
2017-10-27 11:20:00,107.26,107.55,107.11,107.55,7674.0,107.26,107.55,107.11,107.55,7674.0
2017-10-27 11:30:00,107.55,107.72,107.26,107.46,6975.0,107.55,107.72,107.26,107.46,6975.0
2017-10-27 11:40:00,107.63,107.85,107.5,107.72,14141.0,107.63,107.85,107.5,107.72,14141.0
2017-10-27 11:50:00,107.72,107.79,107.5,107.74,5875.0,107.72,107.79,107.5,107.74,5875.0
2017-10-27 12:00:00,107.71,108.35,107.71,108.32,37939.0,107.71,108.35,107.71,108.32,37939.0
2017-10-27 12:10:00,108.37,108.4,108.07,108.3,13872.0,108.37,108.4,108.07,108.3,13872.0
2017-10-27 12:20:00,108.31,108.48,108.17,108.32,14763.0,108.31,108.48,108.17,108.32,14763.0
2017-10-27 12:30:00,108.33,108.55,108.32,108.5,9003.0,108.33,108.55,108.32,108.5,9003.0
2017-10-27 12:40:00,108.54,108.88,108.49,108.72,12738.0,108.54,108.88,108.49,108.72,12738.0
2017-10-27 12:50:00,108.69,108.84,108.23,108.24,23047.0,108.69,108.84,108.23,108.24,23047.0
2017-10-27 13:00:00,108.23,108.33,108.13,108.16,5600.0,108.23,108.33,108.13,108.16,5600.0
2017-10-27 13:10:00,108.14,108.88,108.14,108.72,51776.0,108.14,108.88,108.14,108.72,51776.0
2017-10-27 13:20:00,108.77,108.79,108.53,108.58,5325.0,108.77,108.79,108.53,108.58,5325.0
2017-10-27 13:30:00,108.58,108.74,108.57,108.71,4800.0,108.58,108.74,108.57,108.71,4800.0
2017-10-27 13:40:00,108.66,108.78,108.66,108.72,2900.0,108.66,108.78,108.66,108.72,2900.0
2017-10-27 13:50:00,108.72,108.95,108.67,108.85,10755.0,108.72,108.95,108.67,108.85,10755.0
2017-10-27 14:00:00,108.79,109.03,108.79,109.03,19027.0,108.79,109.03,108.79,109.03,19027.0
2017-10-27 14:10:00,109.04,109.04,108.78,108.92,15615.0,109.04,109.04,108.78,108.92,15615.0
2017-10-27 14:20:00,108.98,108.98,108.73,108.8,14018.0,108.98,108.98,108.73,108.8,14018.0
2017-10-27 14:30:00,108.79,108.83,108.67,108.74,7970.0,108.79,108.83,108.67,108.74,7970.0
2017-10-27 14:40:00,108.72,108.74,108.65,108.68,6918.0,108.72,108.74,108.65,108.68,6918.0
2017-10-27 14:50:00,108.67,108.76,108.58,108.58,12800.0,108.67,108.76,108.58,108.58,12800.0
2017-10-27 15:00:00,108.58,108.59,108.44,108.45,13708.0,108.58,108.59,108.44,108.45,13708.0
2017-10-27 15:10:00,108.4,108.62,108.31,108.61,11008.0,108.4,108.62,108.31,108.61,11008.0
2017-10-27 15:20:00,108.59,108.59,108.35,108.35,20357.0,108.59,108.59,108.35,108.35,20357.0
2017-10-27 15:30:00,108.38,108.48,108.32,108.41,19978.0,108.38,108.48,108.32,108.41,19978.0
2017-10-27 15:40:00,108.4,108.73,108.4,108.53,36033.0,108.4,108.73,108.4,108.53,36033.0
2017-10-27 15:50:00,108.52,108.55,108.43,108.52,49942.0,108.52,108.55,108.43,108.52,49942.0
2017-10-30 09:30:00,108.6,108.79,108.07,108.09,18385.0,108.6,108.79,108.07,108.09,18385.0
2017-10-30 09:40:00,108.07,108.47,108.05,108.29,21149.0,108.07,108.47,108.05,108.29,21149.0
2017-10-30 09:50:00,108.29,108.43,108.03,108.16,13187.0,108.29,108.43,108.03,108.16,13187.0
2017-10-30 10:00:00,108.15,108.47,108.09,108.44,15500.0,108.15,108.47,108.09,108.44,15500.0
2017-10-30 10:10:00,108.33,108.79,108.22,108.78,45120.0,108.33,108.79,108.22,108.78,45120.0
2017-10-30 10:20:00,108.72,109.13,108.72,108.88,33308.0,108.72,109.13,108.72,108.88,33308.0
2017-10-30 10:30:00,108.95,109.21,108.89,109.15,25036.0,108.95,109.21,108.89,109.15,25036.0
2017-10-30 10:40:00,109.11,109.26,108.74,108.74,31427.0,109.11,109.26,108.74,108.74,31427.0
2017-10-30 10:50:00,108.74,108.74,108.48,108.71,18462.0,108.74,108.74,108.48,108.71,18462.0
2017-10-30 11:00:00,108.7,108.76,108.48,108.53,5600.0,108.7,108.76,108.48,108.53,5600.0
2017-10-30 11:10:00,108.57,108.6,108.31,108.43,11165.0,108.57,108.6,108.31,108.43,11165.0
2017-10-30 11:20:00,108.33,108.49,108.29,108.41,9205.0,108.33,108.49,108.29,108.41,9205.0
2017-10-30 11:30:00,108.38,108.38,108.12,108.12,10169.0,108.38,108.38,108.12,108.12,10169.0
2017-10-30 11:40:00,108.16,108.54,108.15,108.42,9960.0,108.16,108.54,108.15,108.42,9960.0
2017-10-30 11:50:00,108.42,108.47,108.1,108.21,7052.0,108.42,108.47,108.1,108.21,7052.0
2017-10-30 12:00:00,108.22,108.28,108.07,108.13,11429.0,108.22,108.28,108.07,108.13,11429.0
2017-10-30 12:10:00,108.08,108.09,107.76,107.83,13288.0,108.08,108.09,107.76,107.83,13288.0
2017-10-30 12:20:00,107.86,108.21,107.69,108.08,19894.0,107.86,108.21,107.69,108.08,19894.0
2017-10-30 12:30:00,108.04,108.37,108.04,108.29,9405.0,108.04,108.37,108.04,108.29,9405.0
2017-10-30 12:40:00,108.29,108.48,108.22,108.4,10522.0,108.29,108.48,108.22,108.4,10522.0
2017-10-30 12:50:00,108.4,108.5,108.31,108.48,4340.0,108.4,108.5,108.31,108.48,4340.0
2017-10-30 13:00:00,108.52,108.89,108.47,108.84,15204.0,108.52,108.89,108.47,108.84,15204.0
2017-10-30 13:10:00,108.84,109.05,108.84,109.0,11516.0,108.84,109.05,108.84,109.0,11516.0
2017-10-30 13:20:00,109.02,109.02,108.87,108.87,8902.0,109.02,109.02,108.87,108.87,8902.0
2017-10-30 13:30:00,108.84,108.88,108.42,108.58,19228.0,108.84,108.88,108.42,108.58,19228.0
2017-10-30 13:40:00,108.56,108.56,108.34,108.42,5182.0,108.56,108.56,108.34,108.42,5182.0
2017-10-30 13:50:00,108.41,108.43,108.18,108.18,11664.0,108.41,108.43,108.18,108.18,11664.0
2017-10-30 14:00:00,108.21,108.47,108.17,108.45,11376.0,108.21,108.47,108.17,108.45,11376.0
2017-10-30 14:10:00,108.43,108.63,108.4,108.44,9875.0,108.43,108.63,108.4,108.44,9875.0
2017-10-30 14:20:00,108.46,108.54,108.35,108.39,7500.0,108.46,108.54,108.35,108.39,7500.0
2017-10-30 14:30:00,108.35,108.54,108.23,108.5,8578.0,108.35,108.54,108.23,108.5,8578.0
2017-10-30 14:40:00,108.49,108.57,108.41,108.55,12423.0,108.49,108.57,108.41,108.55,12423.0
2017-10-30 14:50:00,108.5,108.66,108.45,108.65,15305.0,108.5,108.66,108.45,108.65,15305.0
2017-10-30 15:00:00,108.64,108.64,108.36,108.38,27174.0,108.64,108.64,108.36,108.38,27174.0
2017-10-30 15:10:00,108.38,108.44,108.17,108.22,20405.0,108.38,108.44,108.17,108.22,20405.0
2017-10-30 15:20:00,108.25,108.48,108.2,108.47,27480.0,108.25,108.48,108.2,108.47,27480.0
2017-10-30 15:30:00,108.44,108.44,108.15,108.35,27645.0,108.44,108.44,108.15,108.35,27645.0
2017-10-30 15:40:00,108.35,108.54,108.31,108.49,63976.0,108.35,108.54,108.31,108.49,63976.0
2017-10-30 15:50:00,108.49,108.5,108.34,108.43,98165.0,108.49,108.5,108.34,108.43,98165.0
2017-10-31 09:30:00,108.12,108.52,107.89,108.09,15692.0,108.12,108.52,107.89,108.09,15692.0
2017-10-31 09:40:00,108.06,108.33,108.06,108.15,39860.0,108.06,108.33,108.06,108.15,39860.0
2017-10-31 09:50:00,108.16,108.75,108.16,108.4,31056.0,108.16,108.75,108.16,108.4,31056.0
2017-10-31 10:00:00,108.47,109.07,108.35,108.95,15771.0,108.47,109.07,108.35,108.95,15771.0
2017-10-31 10:10:00,108.92,109.22,108.82,109.11,10217.0,108.92,109.22,108.82,109.11,10217.0
2017-10-31 10:20:00,108.96,108.96,108.36,108.49,8701.0,108.96,108.96,108.36,108.49,8701.0
2017-10-31 10:30:00,108.49,108.85,108.46,108.85,4166.0,108.49,108.85,108.46,108.85,4166.0
2017-10-31 10:40:00,108.72,109.03,108.67,109.0,9975.0,108.72,109.03,108.67,109.0,9975.0
2017-10-31 10:50:00,108.99,109.2,108.9,109.2,13730.0,108.99,109.2,108.9,109.2,13730.0
2017-10-31 11:00:00,109.22,110.3,109.15,110.19,65129.0,109.22,110.3,109.15,110.19,65129.0
2017-10-31 11:10:00,110.19,110.82,110.12,110.79,69630.0,110.19,110.82,110.12,110.79,69630.0
2017-10-31 11:20:00,110.82,111.07,110.21,110.68,41347.0,110.82,111.07,110.21,110.68,41347.0
2017-10-31 11:30:00,110.73,111.05,110.52,110.87,39753.0,110.73,111.05,110.52,110.87,39753.0
2017-10-31 11:40:00,110.86,111.49,110.86,111.3,69103.0,110.86,111.49,110.86,111.3,69103.0
2017-10-31 11:50:00,111.31,111.49,111.03,111.28,48841.0,111.31,111.49,111.03,111.28,48841.0
2017-10-31 12:00:00,111.32,111.46,111.12,111.33,32181.0,111.32,111.46,111.12,111.33,32181.0
2017-10-31 12:10:00,111.28,111.35,111.15,111.16,23444.0,111.28,111.35,111.15,111.16,23444.0
2017-10-31 12:20:00,111.17,111.5,111.17,111.4,38875.0,111.17,111.5,111.17,111.4,38875.0
2017-10-31 12:30:00,111.44,111.66,111.29,111.4,52047.0,111.44,111.66,111.29,111.4,52047.0
2017-10-31 12:40:00,111.35,111.35,110.91,111.07,34049.0,111.35,111.35,110.91,111.07,34049.0
2017-10-31 12:50:00,111.06,111.16,110.99,111.07,29208.0,111.06,111.16,110.99,111.07,29208.0
2017-10-31 13:00:00,111.05,111.58,111.05,111.43,38881.0,111.05,111.58,111.05,111.43,38881.0
2017-10-31 13:10:00,111.44,111.44,110.94,110.94,12285.0,111.44,111.44,110.94,110.94,12285.0
2017-10-31 13:20:00,110.95,111.24,110.83,111.16,73993.0,110.95,111.24,110.83,111.16,73993.0
2017-10-31 13:30:00,111.16,111.4,111.16,111.35,25829.0,111.16,111.4,111.16,111.35,25829.0
2017-10-31 13:40:00,111.38,111.55,111.34,111.38,59089.0,111.38,111.55,111.34,111.38,59089.0
2017-10-31 13:50:00,111.36,111.47,111.33,111.44,24654.0,111.36,111.47,111.33,111.44,24654.0
2017-10-31 14:00:00,111.45,111.83,111.45,111.69,31925.0,111.45,111.83,111.45,111.69,31925.0
2017-10-31 14:10:00,111.66,111.66,111.43,111.54,17275.0,111.66,111.66,111.43,111.54,17275.0
2017-10-31 14:20:00,111.51,111.61,111.45,111.56,23665.0,111.51,111.61,111.45,111.56,23665.0
2017-10-31 14:30:00,111.55,111.64,111.5,111.55,26946.0,111.55,111.64,111.5,111.55,26946.0
2017-10-31 14:40:00,111.56,111.56,111.17,111.41,29108.0,111.56,111.56,111.17,111.41,29108.0
2017-10-31 14:50:00,111.41,111.46,111.32,111.35,16862.0,111.41,111.46,111.32,111.35,16862.0
2017-10-31 15:00:00,111.36,111.36,111.07,111.07,20574.0,111.36,111.36,111.07,111.07,20574.0
2017-10-31 15:10:00,111.05,111.44,110.99,111.25,27108.0,111.05,111.44,110.99,111.25,27108.0
2017-10-31 15:20:00,111.25,111.54,111.22,111.52,56304.0,111.25,111.54,111.22,111.52,56304.0
2017-10-31 15:30:00,111.5,111.64,111.34,111.34,44388.0,111.5,111.64,111.34,111.34,44388.0
2017-10-31 15:40:00,111.3,111.59,111.17,111.42,57845.0,111.3,111.59,111.17,111.42,57845.0
2017-10-31 15:50:00,111.41,111.41,110.75,110.94,151889.0,111.41,111.41,110.75,110.94,151889.0
2017-11-01 09:30:00,111.94,111.94,110.7,110.77,56916.0,111.94,111.94,110.7,110.77,56916.0
2017-11-01 09:40:00,110.65,110.82,110.23,110.59,28184.0,110.65,110.82,110.23,110.59,28184.0
2017-11-01 09:50:00,110.5,110.69,109.7,109.87,37498.0,110.5,110.69,109.7,109.87,37498.0
2017-11-01 10:00:00,109.9,110.15,109.45,109.87,26504.0,109.9,110.15,109.45,109.87,26504.0
2017-11-01 10:10:00,109.78,109.82,109.35,109.39,17384.0,109.78,109.82,109.35,109.39,17384.0
2017-11-01 10:20:00,109.35,109.74,109.35,109.68,23389.0,109.35,109.74,109.35,109.68,23389.0
2017-11-01 10:30:00,109.68,109.95,108.83,108.84,44032.0,109.68,109.95,108.83,108.84,44032.0
2017-11-01 10:40:00,108.85,109.4,108.83,109.28,27492.0,108.85,109.4,108.83,109.28,27492.0
2017-11-01 10:50:00,109.3,109.7,109.07,109.63,27490.0,109.3,109.7,109.07,109.63,27490.0
2017-11-01 11:00:00,109.58,109.94,109.58,109.93,22042.0,109.58,109.94,109.58,109.93,22042.0
2017-11-01 11:10:00,109.87,109.94,109.65,109.73,11208.0,109.87,109.94,109.65,109.73,11208.0
2017-11-01 11:20:00,109.61,109.65,109.25,109.28,12869.0,109.61,109.65,109.25,109.28,12869.0
2017-11-01 11:30:00,109.28,109.33,109.08,109.12,10909.0,109.28,109.33,109.08,109.12,10909.0
2017-11-01 11:40:00,109.23,109.23,108.91,108.91,17178.0,109.23,109.23,108.91,108.91,17178.0
2017-11-01 11:50:00,108.98,108.99,108.55,108.63,29208.0,108.98,108.99,108.55,108.63,29208.0
2017-11-01 12:00:00,108.67,109.26,108.61,109.1,25703.0,108.67,109.26,108.61,109.1,25703.0
2017-11-01 12:10:00,109.1,109.25,109.01,109.05,24304.0,109.1,109.25,109.01,109.05,24304.0
2017-11-01 12:20:00,109.08,109.08,108.91,109.04,11881.0,109.08,109.08,108.91,109.04,11881.0
2017-11-01 12:30:00,109.08,109.26,109.02,109.23,14008.0,109.08,109.26,109.02,109.23,14008.0
2017-11-01 12:40:00,109.19,109.34,109.14,109.24,10526.0,109.19,109.34,109.14,109.24,10526.0
2017-11-01 12:50:00,109.27,109.29,108.85,108.98,6471.0,109.27,109.29,108.85,108.98,6471.0
2017-11-01 13:00:00,108.96,108.97,108.68,108.77,20459.0,108.96,108.97,108.68,108.77,20459.0
2017-11-01 13:10:00,108.74,109.03,108.61,109.03,22636.0,108.74,109.03,108.61,109.03,22636.0
2017-11-01 13:20:00,108.99,109.26,108.84,109.21,15365.0,108.99,109.26,108.84,109.21,15365.0
2017-11-01 13:30:00,109.2,109.44,109.13,109.31,8747.0,109.2,109.44,109.13,109.31,8747.0
2017-11-01 13:40:00,109.33,109.46,109.27,109.37,9095.0,109.33,109.46,109.27,109.37,9095.0
2017-11-01 13:50:00,109.36,109.47,109.24,109.39,11168.0,109.36,109.47,109.24,109.39,11168.0
2017-11-01 14:00:00,109.34,109.57,109.3,109.5,11266.0,109.34,109.57,109.3,109.5,11266.0
2017-11-01 14:10:00,109.56,109.84,109.23,109.41,17724.0,109.56,109.84,109.23,109.41,17724.0
2017-11-01 14:20:00,109.49,109.55,109.24,109.46,11181.0,109.49,109.55,109.24,109.46,11181.0
2017-11-01 14:30:00,109.46,109.79,109.46,109.68,11902.0,109.46,109.79,109.46,109.68,11902.0
2017-11-01 14:40:00,109.66,109.82,109.66,109.77,16313.0,109.66,109.82,109.66,109.77,16313.0
2017-11-01 14:50:00,109.77,109.85,109.55,109.84,13900.0,109.77,109.85,109.55,109.84,13900.0
2017-11-01 15:00:00,109.81,109.91,109.74,109.85,16976.0,109.81,109.91,109.74,109.85,16976.0
2017-11-01 15:10:00,109.85,110.12,109.85,110.12,16891.0,109.85,110.12,109.85,110.12,16891.0
2017-11-01 15:20:00,110.12,110.12,109.95,110.03,23822.0,110.12,110.12,109.95,110.03,23822.0
2017-11-01 15:30:00,110.03,110.2,109.98,110.08,27881.0,110.03,110.2,109.98,110.08,27881.0
2017-11-01 15:40:00,110.12,110.29,110.08,110.28,47677.0,110.12,110.29,110.08,110.28,47677.0
2017-11-01 15:50:00,110.29,110.39,110.17,110.31,69903.0,110.29,110.39,110.17,110.31,69903.0
2017-11-02 09:30:00,109.92,110.08,109.18,109.68,9496.0,109.92,110.08,109.18,109.68,9496.0
2017-11-02 09:40:00,109.66,110.85,109.65,110.79,7885.0,109.66,110.85,109.65,110.79,7885.0
2017-11-02 09:50:00,110.76,111.2,110.25,111.12,33199.0,110.76,111.2,110.25,111.12,33199.0
2017-11-02 10:00:00,111.04,111.66,110.51,110.51,41203.0,111.04,111.66,110.51,110.51,41203.0
2017-11-02 10:10:00,110.67,111.05,110.29,110.44,21907.0,110.67,111.05,110.29,110.44,21907.0
2017-11-02 10:20:00,110.43,110.74,110.32,110.45,23345.0,110.43,110.74,110.32,110.45,23345.0
2017-11-02 10:30:00,110.39,110.94,110.38,110.46,35024.0,110.39,110.94,110.38,110.46,35024.0
2017-11-02 10:40:00,110.43,111.1,110.43,110.92,19932.0,110.43,111.1,110.43,110.92,19932.0
2017-11-02 10:50:00,110.89,110.95,110.39,110.47,13059.0,110.89,110.95,110.39,110.47,13059.0
2017-11-02 11:00:00,110.45,110.97,110.45,110.97,10584.0,110.45,110.97,110.45,110.97,10584.0
2017-11-02 11:10:00,111.0,111.08,110.62,110.65,9724.0,111.0,111.08,110.62,110.65,9724.0
2017-11-02 11:20:00,110.57,110.73,110.32,110.35,7250.0,110.57,110.73,110.32,110.35,7250.0
2017-11-02 11:30:00,110.35,110.41,109.84,109.84,10296.0,110.35,110.41,109.84,109.84,10296.0
2017-11-02 11:40:00,109.88,110.67,109.88,110.67,9281.0,109.88,110.67,109.88,110.67,9281.0
2017-11-02 11:50:00,110.75,110.83,110.38,110.57,6582.0,110.75,110.83,110.38,110.57,6582.0
2017-11-02 12:00:00,110.68,110.95,110.5,110.81,11992.0,110.68,110.95,110.5,110.81,11992.0
2017-11-02 12:10:00,110.89,110.89,110.46,110.54,7700.0,110.89,110.89,110.46,110.54,7700.0
2017-11-02 12:20:00,110.57,110.65,110.41,110.58,7393.0,110.57,110.65,110.41,110.58,7393.0
2017-11-02 12:30:00,110.59,110.6,110.35,110.45,13415.0,110.59,110.6,110.35,110.45,13415.0
2017-11-02 12:40:00,110.42,110.57,110.3,110.48,4726.0,110.42,110.57,110.3,110.48,4726.0
2017-11-02 12:50:00,110.54,110.81,110.54,110.75,15929.0,110.54,110.81,110.54,110.75,15929.0
2017-11-02 13:00:00,110.76,110.98,110.75,110.88,7070.0,110.76,110.98,110.75,110.88,7070.0
2017-11-02 13:10:00,110.99,111.14,110.9,111.03,10113.0,110.99,111.14,110.9,111.03,10113.0
2017-11-02 13:20:00,111.1,111.15,110.92,110.93,12015.0,111.1,111.15,110.92,110.93,12015.0
2017-11-02 13:30:00,110.9,110.93,110.73,110.85,3144.0,110.9,110.93,110.73,110.85,3144.0
2017-11-02 13:40:00,110.85,111.03,110.84,110.95,5767.0,110.85,111.03,110.84,110.95,5767.0
2017-11-02 13:50:00,110.87,110.87,110.55,110.68,11502.0,110.87,110.87,110.55,110.68,11502.0
2017-11-02 14:00:00,110.73,110.83,110.71,110.76,4035.0,110.73,110.83,110.71,110.76,4035.0
2017-11-02 14:10:00,110.78,110.82,110.64,110.7,6496.0,110.78,110.82,110.64,110.7,6496.0
2017-11-02 14:20:00,110.64,110.94,110.63,110.94,5900.0,110.64,110.94,110.63,110.94,5900.0
2017-11-02 14:30:00,110.9,110.97,110.68,110.79,5400.0,110.9,110.97,110.68,110.79,5400.0
2017-11-02 14:40:00,110.78,110.82,110.66,110.66,5844.0,110.78,110.82,110.66,110.66,5844.0
2017-11-02 14:50:00,110.66,110.66,110.5,110.59,4985.0,110.66,110.66,110.5,110.59,4985.0
2017-11-02 15:00:00,110.68,110.76,110.63,110.66,5825.0,110.68,110.76,110.63,110.66,5825.0
2017-11-02 15:10:00,110.66,110.66,110.45,110.47,5700.0,110.66,110.66,110.45,110.47,5700.0
2017-11-02 15:20:00,110.49,110.65,110.42,110.61,10720.0,110.49,110.65,110.42,110.61,10720.0
2017-11-02 15:30:00,110.67,110.74,110.59,110.6,9700.0,110.67,110.74,110.59,110.6,9700.0
2017-11-02 15:40:00,110.59,110.77,110.59,110.66,15465.0,110.59,110.77,110.59,110.66,15465.0
2017-11-02 15:50:00,110.66,110.71,110.5,110.59,44074.0,110.66,110.71,110.5,110.59,44074.0
2017-11-03 09:30:00,107.66,110.93,107.44,107.51,62346.0,107.66,110.93,107.44,107.51,62346.0
2017-11-03 09:40:00,107.51,108.25,107.44,108.07,52045.0,107.51,108.25,107.44,108.07,52045.0
2017-11-03 09:50:00,108.08,108.85,108.07,108.34,44404.0,108.08,108.85,108.07,108.34,44404.0
2017-11-03 10:00:00,108.36,108.85,108.12,108.13,23785.0,108.36,108.85,108.12,108.13,23785.0
2017-11-03 10:10:00,108.08,108.58,108.07,108.58,16016.0,108.08,108.58,108.07,108.58,16016.0
2017-11-03 10:20:00,108.61,108.8,108.38,108.42,11467.0,108.61,108.8,108.38,108.42,11467.0
2017-11-03 10:30:00,108.36,108.73,108.29,108.6,14629.0,108.36,108.73,108.29,108.6,14629.0
2017-11-03 10:40:00,108.5,108.65,108.27,108.33,18531.0,108.5,108.65,108.27,108.33,18531.0
2017-11-03 10:50:00,108.39,108.7,108.26,108.47,31425.0,108.39,108.7,108.26,108.47,31425.0
2017-11-03 11:00:00,108.57,108.57,108.22,108.33,22107.0,108.57,108.57,108.22,108.33,22107.0
2017-11-03 11:10:00,108.39,108.51,108.11,108.27,15716.0,108.39,108.51,108.11,108.27,15716.0
2017-11-03 11:20:00,108.25,108.4,108.12,108.25,25537.0,108.25,108.4,108.12,108.25,25537.0
2017-11-03 11:30:00,108.22,108.33,108.13,108.14,15838.0,108.22,108.33,108.13,108.14,15838.0
2017-11-03 11:40:00,108.18,108.42,108.0,108.37,13522.0,108.18,108.42,108.0,108.37,13522.0
2017-11-03 11:50:00,108.36,108.62,108.25,108.5,18412.0,108.36,108.62,108.25,108.5,18412.0
2017-11-03 12:00:00,108.51,108.64,108.4,108.5,9641.0,108.51,108.64,108.4,108.5,9641.0
2017-11-03 12:10:00,108.5,108.7,108.49,108.7,12370.0,108.5,108.7,108.49,108.7,12370.0
2017-11-03 12:20:00,108.71,108.82,108.6,108.78,14737.0,108.71,108.82,108.6,108.78,14737.0
2017-11-03 12:30:00,108.78,109.06,108.7,109.06,11855.0,108.78,109.06,108.7,109.06,11855.0
2017-11-03 12:40:00,109.1,109.26,109.0,109.0,11570.0,109.1,109.26,109.0,109.0,11570.0
2017-11-03 12:50:00,109.01,109.03,108.88,108.92,8030.0,109.01,109.03,108.88,108.92,8030.0
2017-11-03 13:00:00,108.89,109.14,108.89,109.01,19910.0,108.89,109.14,108.89,109.01,19910.0
2017-11-03 13:10:00,108.98,109.01,108.88,108.88,9910.0,108.98,109.01,108.88,108.88,9910.0
2017-11-03 13:20:00,108.86,109.15,108.83,109.04,8792.0,108.86,109.15,108.83,109.04,8792.0
2017-11-03 13:30:00,109.07,109.13,108.85,109.13,18108.0,109.07,109.13,108.85,109.13,18108.0
2017-11-03 13:40:00,109.14,109.23,108.91,108.91,10010.0,109.14,109.23,108.91,108.91,10010.0
2017-11-03 13:50:00,108.89,109.13,108.89,109.13,29500.0,108.89,109.13,108.89,109.13,29500.0
2017-11-03 14:00:00,109.2,109.58,109.19,109.58,14189.0,109.2,109.58,109.19,109.58,14189.0
2017-11-03 14:10:00,109.6,109.6,109.33,109.36,12206.0,109.6,109.6,109.33,109.36,12206.0
2017-11-03 14:20:00,109.41,109.6,109.4,109.6,12670.0,109.41,109.6,109.4,109.6,12670.0
2017-11-03 14:30:00,109.6,109.76,109.6,109.7,20373.0,109.6,109.76,109.6,109.7,20373.0
2017-11-03 14:40:00,109.7,109.71,109.54,109.61,16631.0,109.7,109.71,109.54,109.61,16631.0
2017-11-03 14:50:00,109.6,109.77,109.6,109.74,8407.0,109.6,109.77,109.6,109.74,8407.0
2017-11-03 15:00:00,109.76,109.9,109.63,109.72,24399.0,109.76,109.9,109.63,109.72,24399.0
2017-11-03 15:10:00,109.74,109.75,109.46,109.49,26969.0,109.74,109.75,109.46,109.49,26969.0
2017-11-03 15:20:00,109.48,109.62,109.42,109.56,32910.0,109.48,109.62,109.42,109.56,32910.0
2017-11-03 15:30:00,109.53,109.55,109.43,109.55,42089.0,109.53,109.55,109.43,109.55,42089.0
2017-11-03 15:40:00,109.54,109.61,109.47,109.58,40321.0,109.54,109.61,109.47,109.58,40321.0
2017-11-03 15:50:00,109.58,109.78,109.53,109.73,74924.0,109.58,109.78,109.53,109.73,74924.0
2017-11-06 09:30:00,110.0,110.6,109.59,110.08,22347.0,110.0,110.6,109.59,110.08,22347.0
2017-11-06 09:40:00,110.05,110.14,109.77,109.83,12900.0,110.05,110.14,109.77,109.83,12900.0
2017-11-06 09:50:00,109.79,110.13,109.49,110.0,17399.0,109.79,110.13,109.49,110.0,17399.0
2017-11-06 10:00:00,109.99,110.21,109.71,110.2,5000.0,109.99,110.21,109.71,110.2,5000.0
2017-11-06 10:10:00,110.22,110.22,109.91,110.22,7855.0,110.22,110.22,109.91,110.22,7855.0
2017-11-06 10:20:00,110.17,110.44,110.08,110.25,7060.0,110.17,110.44,110.08,110.25,7060.0
2017-11-06 10:30:00,110.26,110.28,110.0,110.0,8250.0,110.26,110.28,110.0,110.0,8250.0
2017-11-06 10:40:00,110.01,110.15,109.91,109.97,8472.0,110.01,110.15,109.91,109.97,8472.0
2017-11-06 10:50:00,109.94,110.04,109.74,109.74,10660.0,109.94,110.04,109.74,109.74,10660.0
2017-11-06 11:00:00,109.73,109.77,109.48,109.48,6688.0,109.73,109.77,109.48,109.48,6688.0
2017-11-06 11:10:00,109.44,109.6,109.41,109.42,2886.0,109.44,109.6,109.41,109.42,2886.0
2017-11-06 11:20:00,109.49,109.62,109.48,109.58,8668.0,109.49,109.62,109.48,109.58,8668.0
2017-11-06 11:30:00,109.62,109.62,109.35,109.52,7463.0,109.62,109.62,109.35,109.52,7463.0
2017-11-06 11:40:00,109.48,109.53,109.2,109.26,7600.0,109.48,109.53,109.2,109.26,7600.0
2017-11-06 11:50:00,109.3,109.3,108.84,109.08,12400.0,109.3,109.3,108.84,109.08,12400.0
2017-11-06 12:00:00,109.05,109.15,109.03,109.13,11449.0,109.05,109.15,109.03,109.13,11449.0
2017-11-06 12:10:00,109.09,109.09,108.82,109.02,20366.0,109.09,109.09,108.82,109.02,20366.0
2017-11-06 12:20:00,108.99,109.02,108.92,108.92,4908.0,108.99,109.02,108.92,108.92,4908.0
2017-11-06 12:30:00,108.9,108.95,108.85,108.9,5281.0,108.9,108.95,108.85,108.9,5281.0
2017-11-06 12:40:00,108.85,109.02,108.83,108.97,7835.0,108.85,109.02,108.83,108.97,7835.0
2017-11-06 12:50:00,108.98,109.01,108.89,108.89,5613.0,108.98,109.01,108.89,108.89,5613.0
2017-11-06 13:00:00,108.89,108.92,108.78,108.81,8980.0,108.89,108.92,108.78,108.81,8980.0
2017-11-06 13:10:00,108.8,108.81,108.68,108.76,17085.0,108.8,108.81,108.68,108.76,17085.0
2017-11-06 13:20:00,108.77,108.77,108.53,108.53,12011.0,108.77,108.77,108.53,108.53,12011.0
2017-11-06 13:30:00,108.57,108.57,108.41,108.42,14338.0,108.57,108.57,108.41,108.42,14338.0
2017-11-06 13:40:00,108.38,108.6,108.37,108.57,10531.0,108.38,108.6,108.37,108.57,10531.0
2017-11-06 13:50:00,108.58,108.85,108.57,108.76,33086.0,108.58,108.85,108.57,108.76,33086.0
2017-11-06 14:00:00,108.76,108.84,108.74,108.79,12575.0,108.76,108.84,108.74,108.79,12575.0
2017-11-06 14:10:00,108.78,108.81,108.56,108.56,12738.0,108.78,108.81,108.56,108.56,12738.0
2017-11-06 14:20:00,108.62,108.76,108.47,108.5,33843.0,108.62,108.76,108.47,108.5,33843.0
2017-11-06 14:30:00,108.54,108.75,108.47,108.72,45663.0,108.54,108.75,108.47,108.72,45663.0
2017-11-06 14:40:00,108.75,108.89,108.68,108.84,11080.0,108.75,108.89,108.68,108.84,11080.0
2017-11-06 14:50:00,108.87,108.87,108.71,108.72,6768.0,108.87,108.87,108.71,108.72,6768.0
2017-11-06 15:00:00,108.74,108.83,108.53,108.59,13952.0,108.74,108.83,108.53,108.59,13952.0
2017-11-06 15:10:00,108.66,108.67,108.46,108.56,15385.0,108.66,108.67,108.46,108.56,15385.0
2017-11-06 15:20:00,108.55,108.58,108.46,108.47,15055.0,108.55,108.58,108.46,108.47,15055.0
2017-11-06 15:30:00,108.49,108.79,108.3,108.76,36691.0,108.49,108.79,108.3,108.76,36691.0
2017-11-06 15:40:00,108.78,108.8,108.36,108.45,39588.0,108.78,108.8,108.36,108.45,39588.0
2017-11-06 15:50:00,108.45,108.71,108.3,108.34,91745.0,108.45,108.71,108.3,108.34,91745.0
2017-11-07 09:30:00,108.25,108.95,108.25,108.88,21162.0,108.25,108.95,108.25,108.88,21162.0
2017-11-07 09:40:00,108.9,108.98,107.93,108.02,22316.0,108.9,108.98,107.93,108.02,22316.0
2017-11-07 09:50:00,108.11,108.28,107.9,108.0,17275.0,108.11,108.28,107.9,108.0,17275.0
2017-11-07 10:00:00,108.04,108.77,108.03,108.72,25344.0,108.04,108.77,108.03,108.72,25344.0
2017-11-07 10:10:00,108.73,108.94,108.49,108.55,11400.0,108.73,108.94,108.49,108.55,11400.0
2017-11-07 10:20:00,108.52,108.73,108.47,108.51,13620.0,108.52,108.73,108.47,108.51,13620.0
2017-11-07 10:30:00,108.59,108.78,108.35,108.36,30309.0,108.59,108.78,108.35,108.36,30309.0
2017-11-07 10:40:00,108.36,108.36,107.57,107.87,23200.0,108.36,108.36,107.57,107.87,23200.0
2017-11-07 10:50:00,107.86,108.04,107.74,107.99,10800.0,107.86,108.04,107.74,107.99,10800.0
2017-11-07 11:00:00,107.99,108.4,107.99,108.4,6931.0,107.99,108.4,107.99,108.4,6931.0
2017-11-07 11:10:00,108.45,108.72,108.44,108.48,14000.0,108.45,108.72,108.44,108.48,14000.0
2017-11-07 11:20:00,108.44,108.58,108.42,108.44,8515.0,108.44,108.58,108.42,108.44,8515.0
2017-11-07 11:30:00,108.45,108.57,108.38,108.43,8940.0,108.45,108.57,108.38,108.43,8940.0
2017-11-07 11:40:00,108.5,108.67,108.45,108.55,11121.0,108.5,108.67,108.45,108.55,11121.0
2017-11-07 11:50:00,108.52,108.56,108.33,108.41,8396.0,108.52,108.56,108.33,108.41,8396.0
2017-11-07 12:00:00,108.33,108.54,108.31,108.33,6185.0,108.33,108.54,108.31,108.33,6185.0
2017-11-07 12:10:00,108.32,108.43,108.22,108.3,11746.0,108.32,108.43,108.22,108.3,11746.0
2017-11-07 12:20:00,108.37,108.41,107.89,108.03,25779.0,108.37,108.41,107.89,108.03,25779.0
2017-11-07 12:30:00,108.05,108.3,108.05,108.26,4973.0,108.05,108.3,108.05,108.26,4973.0
2017-11-07 12:40:00,108.27,108.35,108.25,108.29,6967.0,108.27,108.35,108.25,108.29,6967.0
2017-11-07 12:50:00,108.28,108.46,108.28,108.46,5702.0,108.28,108.46,108.28,108.46,5702.0
2017-11-07 13:00:00,108.42,108.6,108.42,108.56,8479.0,108.42,108.6,108.42,108.56,8479.0
2017-11-07 13:10:00,108.59,108.74,108.59,108.74,5961.0,108.59,108.74,108.59,108.74,5961.0
2017-11-07 13:20:00,108.77,108.8,108.65,108.79,4000.0,108.77,108.8,108.65,108.79,4000.0
2017-11-07 13:30:00,108.82,108.91,108.76,108.89,5538.0,108.82,108.91,108.76,108.89,5538.0
2017-11-07 13:40:00,108.87,108.95,108.66,108.68,9113.0,108.87,108.95,108.66,108.68,9113.0
2017-11-07 13:50:00,108.68,108.7,108.58,108.61,18128.0,108.68,108.7,108.58,108.61,18128.0
2017-11-07 14:00:00,108.61,108.63,108.43,108.43,6500.0,108.61,108.63,108.43,108.43,6500.0
2017-11-07 14:10:00,108.43,108.49,108.29,108.3,6102.0,108.43,108.49,108.29,108.3,6102.0
2017-11-07 14:20:00,108.29,108.6,108.28,108.5,7525.0,108.29,108.6,108.28,108.5,7525.0
2017-11-07 14:30:00,108.56,108.66,108.52,108.66,6116.0,108.56,108.66,108.52,108.66,6116.0
2017-11-07 14:40:00,108.61,108.65,108.49,108.49,7164.0,108.61,108.65,108.49,108.49,7164.0
2017-11-07 14:50:00,108.5,108.58,108.42,108.44,8308.0,108.5,108.58,108.42,108.44,8308.0
2017-11-07 15:00:00,108.41,108.55,108.37,108.45,17096.0,108.41,108.55,108.37,108.45,17096.0
2017-11-07 15:10:00,108.44,108.48,108.33,108.42,9854.0,108.44,108.48,108.33,108.42,9854.0
2017-11-07 15:20:00,108.46,108.53,108.38,108.52,9106.0,108.46,108.53,108.38,108.52,9106.0
2017-11-07 15:30:00,108.53,108.67,108.51,108.66,18194.0,108.53,108.67,108.51,108.66,18194.0
2017-11-07 15:40:00,108.67,108.7,108.42,108.5,22584.0,108.67,108.7,108.42,108.5,22584.0
2017-11-07 15:50:00,108.47,108.58,108.31,108.57,58930.0,108.47,108.58,108.31,108.57,58930.0
2017-11-08 09:30:00,108.14,108.86,107.85,107.85,24993.0,108.14,108.86,107.85,107.85,24993.0
2017-11-08 09:40:00,107.83,108.35,107.77,108.01,46737.0,107.83,108.35,107.77,108.01,46737.0
2017-11-08 09:50:00,107.97,108.71,107.89,108.56,29547.0,107.97,108.71,107.89,108.56,29547.0
2017-11-08 10:00:00,108.82,109.1,108.68,109.06,12430.0,108.82,109.1,108.68,109.06,12430.0
2017-11-08 10:10:00,109.08,109.56,109.0,109.5,21790.0,109.08,109.56,109.0,109.5,21790.0
2017-11-08 10:20:00,109.54,109.55,109.34,109.34,29002.0,109.54,109.55,109.34,109.34,29002.0
2017-11-08 10:30:00,109.34,109.34,109.15,109.16,43130.0,109.34,109.34,109.15,109.16,43130.0
2017-11-08 10:40:00,109.2,109.46,109.19,109.44,13641.0,109.2,109.46,109.19,109.44,13641.0
2017-11-08 10:50:00,109.34,109.74,109.33,109.71,12680.0,109.34,109.74,109.33,109.71,12680.0
2017-11-08 11:00:00,109.68,110.4,109.68,110.23,17390.0,109.68,110.4,109.68,110.23,17390.0
2017-11-08 11:10:00,110.23,110.99,110.18,110.48,53500.0,110.23,110.99,110.18,110.48,53500.0
2017-11-08 11:20:00,110.51,110.9,110.44,110.55,18419.0,110.51,110.9,110.44,110.55,18419.0
2017-11-08 11:30:00,110.5,110.88,110.15,110.18,29322.0,110.5,110.88,110.15,110.18,29322.0
2017-11-08 11:40:00,110.14,110.61,110.14,110.57,11663.0,110.14,110.61,110.14,110.57,11663.0
2017-11-08 11:50:00,110.52,110.52,110.3,110.46,7872.0,110.52,110.52,110.3,110.46,7872.0
2017-11-08 12:00:00,110.45,110.61,110.37,110.37,10261.0,110.45,110.61,110.37,110.37,10261.0
2017-11-08 12:10:00,110.36,110.44,110.18,110.41,6182.0,110.36,110.44,110.18,110.41,6182.0
2017-11-08 12:20:00,110.45,110.66,110.39,110.56,11304.0,110.45,110.66,110.39,110.56,11304.0
2017-11-08 12:30:00,110.52,110.81,110.52,110.71,8216.0,110.52,110.81,110.52,110.71,8216.0
2017-11-08 12:40:00,110.75,111.3,110.58,111.23,32680.0,110.75,111.3,110.58,111.23,32680.0
2017-11-08 12:50:00,111.24,111.87,111.17,111.83,57863.0,111.24,111.87,111.17,111.83,57863.0
2017-11-08 13:00:00,111.74,111.81,111.34,111.43,17329.0,111.74,111.81,111.34,111.43,17329.0
2017-11-08 13:10:00,111.37,111.53,111.28,111.28,9129.0,111.37,111.53,111.28,111.28,9129.0
2017-11-08 13:20:00,111.29,111.45,111.29,111.36,10521.0,111.29,111.45,111.29,111.36,10521.0
2017-11-08 13:30:00,111.35,111.42,111.28,111.41,7912.0,111.35,111.42,111.28,111.41,7912.0
2017-11-08 13:40:00,111.43,111.56,111.36,111.48,10035.0,111.43,111.56,111.36,111.48,10035.0
2017-11-08 13:50:00,111.5,111.51,111.45,111.47,9153.0,111.5,111.51,111.45,111.47,9153.0
2017-11-08 14:00:00,111.49,111.59,111.47,111.49,9940.0,111.49,111.59,111.47,111.49,9940.0
2017-11-08 14:10:00,111.47,111.48,111.17,111.17,9397.0,111.47,111.48,111.17,111.17,9397.0
2017-11-08 14:20:00,111.16,111.31,111.08,111.18,12696.0,111.16,111.31,111.08,111.18,12696.0
2017-11-08 14:30:00,111.17,111.35,111.15,111.27,16924.0,111.17,111.35,111.15,111.27,16924.0
2017-11-08 14:40:00,111.21,111.36,111.1,111.35,9265.0,111.21,111.36,111.1,111.35,9265.0
2017-11-08 14:50:00,111.29,111.37,111.22,111.36,13669.0,111.29,111.37,111.22,111.36,13669.0
2017-11-08 15:00:00,111.32,111.6,111.32,111.6,12221.0,111.32,111.6,111.32,111.6,12221.0
2017-11-08 15:10:00,111.6,111.65,111.37,111.42,18448.0,111.6,111.65,111.37,111.42,18448.0
2017-11-08 15:20:00,111.42,111.5,111.34,111.34,24856.0,111.42,111.5,111.34,111.34,24856.0
2017-11-08 15:30:00,111.36,111.39,111.24,111.25,40544.0,111.36,111.39,111.24,111.25,40544.0
2017-11-08 15:40:00,111.24,111.28,110.98,111.02,79861.0,111.24,111.28,110.98,111.02,79861.0
2017-11-08 15:50:00,111.02,111.02,110.63,110.88,105007.0,111.02,111.02,110.63,110.88,105007.0
2017-11-09 09:30:00,108.42,109.36,107.35,108.73,63495.0,108.42,109.36,107.35,108.73,63495.0
2017-11-09 09:40:00,108.73,108.74,106.69,106.84,79915.0,108.73,108.74,106.69,106.84,79915.0
2017-11-09 09:50:00,106.85,108.18,106.85,108.0,39154.0,106.85,108.18,106.85,108.0,39154.0
2017-11-09 10:00:00,108.02,108.2,107.38,107.73,29735.0,108.02,108.2,107.38,107.73,29735.0
2017-11-09 10:10:00,107.89,107.98,107.62,107.79,13689.0,107.89,107.98,107.62,107.79,13689.0
2017-11-09 10:20:00,107.8,107.9,107.32,107.39,83659.0,107.8,107.9,107.32,107.39,83659.0
2017-11-09 10:30:00,107.39,107.79,107.23,107.28,52616.0,107.39,107.79,107.23,107.28,52616.0
2017-11-09 10:40:00,107.32,107.48,106.84,106.87,32910.0,107.32,107.48,106.84,106.87,32910.0
2017-11-09 10:50:00,106.82,107.28,106.82,107.17,24011.0,106.82,107.28,106.82,107.17,24011.0
2017-11-09 11:00:00,107.2,107.67,107.2,107.41,26289.0,107.2,107.67,107.2,107.41,26289.0
2017-11-09 11:10:00,107.39,107.57,107.09,107.22,68201.0,107.39,107.57,107.09,107.22,68201.0
2017-11-09 11:20:00,107.23,107.33,106.55,106.55,66297.0,107.23,107.33,106.55,106.55,66297.0
2017-11-09 11:30:00,106.59,106.63,106.13,106.34,75888.0,106.59,106.63,106.13,106.34,75888.0
2017-11-09 11:40:00,106.35,106.59,106.02,106.1,46267.0,106.35,106.59,106.02,106.1,46267.0
2017-11-09 11:50:00,106.07,106.19,105.33,105.57,50432.0,106.07,106.19,105.33,105.57,50432.0
2017-11-09 12:00:00,105.53,105.79,105.24,105.58,51248.0,105.53,105.79,105.24,105.58,51248.0
2017-11-09 12:10:00,105.54,105.63,105.23,105.27,28015.0,105.54,105.63,105.23,105.27,28015.0
2017-11-09 12:20:00,105.24,105.34,105.01,105.1,26472.0,105.24,105.34,105.01,105.1,26472.0
2017-11-09 12:30:00,105.05,105.41,104.5,105.38,40751.0,105.05,105.41,104.5,105.38,40751.0
2017-11-09 12:40:00,105.27,105.29,104.66,104.92,52973.0,105.27,105.29,104.66,104.92,52973.0
2017-11-09 12:50:00,104.92,105.78,104.86,105.61,32774.0,104.92,105.78,104.86,105.61,32774.0
2017-11-09 13:00:00,105.56,105.7,105.24,105.7,18348.0,105.56,105.7,105.24,105.7,18348.0
2017-11-09 13:10:00,105.69,105.89,105.62,105.8,14714.0,105.69,105.89,105.62,105.8,14714.0
2017-11-09 13:20:00,105.83,106.12,105.69,105.78,19089.0,105.83,106.12,105.69,105.78,19089.0
2017-11-09 13:30:00,105.72,106.05,105.69,105.79,16124.0,105.72,106.05,105.69,105.79,16124.0
2017-11-09 13:40:00,105.77,106.22,105.77,106.07,15574.0,105.77,106.22,105.77,106.07,15574.0
2017-11-09 13:50:00,106.03,106.34,106.0,106.21,27787.0,106.03,106.34,106.0,106.21,27787.0
2017-11-09 14:00:00,106.21,106.25,105.93,106.09,23178.0,106.21,106.25,105.93,106.09,23178.0
2017-11-09 14:10:00,106.11,106.22,106.02,106.08,10511.0,106.11,106.22,106.02,106.08,10511.0
2017-11-09 14:20:00,106.08,106.14,106.05,106.12,16711.0,106.08,106.14,106.05,106.12,16711.0
2017-11-09 14:30:00,106.08,106.2,105.74,105.81,20393.0,106.08,106.2,105.74,105.81,20393.0
2017-11-09 14:40:00,105.81,105.83,105.64,105.83,18316.0,105.81,105.83,105.64,105.83,18316.0
2017-11-09 14:50:00,105.88,106.28,105.84,106.07,14513.0,105.88,106.28,105.84,106.07,14513.0
2017-11-09 15:00:00,106.1,106.18,105.72,105.72,38483.0,106.1,106.18,105.72,105.72,38483.0
2017-11-09 15:10:00,105.7,105.84,105.66,105.7,17654.0,105.7,105.84,105.66,105.7,17654.0
2017-11-09 15:20:00,105.72,105.74,105.6,105.72,31876.0,105.72,105.74,105.6,105.72,31876.0
2017-11-09 15:30:00,105.72,106.13,105.72,106.13,53578.0,105.72,106.13,105.72,106.13,53578.0
2017-11-09 15:40:00,106.13,106.16,106.0,106.0,77843.0,106.13,106.16,106.0,106.0,77843.0
2017-11-09 15:50:00,106.01,106.27,105.87,106.17,145283.0,106.01,106.27,105.87,106.17,145283.0
2017-11-10 09:30:00,105.79,106.64,105.41,105.64,24449.0,105.79,106.64,105.41,105.64,24449.0
2017-11-10 09:40:00,105.69,105.99,105.18,105.22,39643.0,105.69,105.99,105.18,105.22,39643.0
2017-11-10 09:50:00,105.33,105.58,104.85,105.58,35649.0,105.33,105.58,104.85,105.58,35649.0
2017-11-10 10:00:00,105.71,106.3,105.52,106.06,24348.0,105.71,106.3,105.52,106.06,24348.0
2017-11-10 10:10:00,106.18,106.2,105.78,106.15,16793.0,106.18,106.2,105.78,106.15,16793.0
2017-11-10 10:20:00,106.19,106.41,105.86,105.9,12321.0,106.19,106.41,105.86,105.9,12321.0
2017-11-10 10:30:00,105.91,106.05,105.53,105.69,23211.0,105.91,106.05,105.53,105.69,23211.0
2017-11-10 10:40:00,105.73,106.17,105.73,106.02,16001.0,105.73,106.17,105.73,106.02,16001.0
2017-11-10 10:50:00,105.96,106.45,105.88,106.44,21698.0,105.96,106.45,105.88,106.44,21698.0
2017-11-10 11:00:00,106.44,106.79,106.35,106.66,16504.0,106.44,106.79,106.35,106.66,16504.0
2017-11-10 11:10:00,106.61,106.77,106.47,106.6,14452.0,106.61,106.77,106.47,106.6,14452.0
2017-11-10 11:20:00,106.61,106.78,106.51,106.7,25025.0,106.61,106.78,106.51,106.7,25025.0
2017-11-10 11:30:00,106.66,106.66,106.22,106.29,10890.0,106.66,106.66,106.22,106.29,10890.0
2017-11-10 11:40:00,106.29,106.6,106.27,106.52,8844.0,106.29,106.6,106.27,106.52,8844.0
2017-11-10 11:50:00,106.6,106.83,106.47,106.83,32954.0,106.6,106.83,106.47,106.83,32954.0
2017-11-10 12:00:00,106.85,107.42,106.82,107.32,38686.0,106.85,107.42,106.82,107.32,38686.0
2017-11-10 12:10:00,107.24,107.38,107.04,107.08,11512.0,107.24,107.38,107.04,107.08,11512.0
2017-11-10 12:20:00,107.07,107.28,107.02,107.23,10736.0,107.07,107.28,107.02,107.23,10736.0
2017-11-10 12:30:00,107.31,107.31,106.92,106.96,16089.0,107.31,107.31,106.92,106.96,16089.0
2017-11-10 12:40:00,106.94,107.0,106.82,106.82,4850.0,106.94,107.0,106.82,106.82,4850.0
2017-11-10 12:50:00,106.82,106.95,106.82,106.84,7883.0,106.82,106.95,106.82,106.84,7883.0
2017-11-10 13:00:00,106.84,107.0,106.84,107.0,5761.0,106.84,107.0,106.84,107.0,5761.0
2017-11-10 13:10:00,106.96,107.28,106.96,107.25,12524.0,106.96,107.28,106.96,107.25,12524.0
2017-11-10 13:20:00,107.24,107.48,107.2,107.43,5877.0,107.24,107.48,107.2,107.43,5877.0
2017-11-10 13:30:00,107.45,107.5,107.4,107.45,9968.0,107.45,107.5,107.4,107.45,9968.0
2017-11-10 13:40:00,107.42,107.44,107.13,107.18,8091.0,107.42,107.44,107.13,107.18,8091.0
2017-11-10 13:50:00,107.18,107.29,107.16,107.26,5822.0,107.18,107.29,107.16,107.26,5822.0
2017-11-10 14:00:00,107.26,107.32,107.17,107.17,19100.0,107.26,107.32,107.17,107.17,19100.0
2017-11-10 14:10:00,107.17,107.24,107.17,107.2,7955.0,107.17,107.24,107.17,107.2,7955.0
2017-11-10 14:20:00,107.15,107.17,106.97,107.08,15818.0,107.15,107.17,106.97,107.08,15818.0
2017-11-10 14:30:00,107.08,107.2,106.99,107.0,12958.0,107.08,107.2,106.99,107.0,12958.0
2017-11-10 14:40:00,107.02,107.07,106.95,107.03,14852.0,107.02,107.07,106.95,107.03,14852.0
2017-11-10 14:50:00,107.04,107.16,107.03,107.16,9018.0,107.04,107.16,107.03,107.16,9018.0
2017-11-10 15:00:00,107.16,107.34,107.16,107.2,16112.0,107.16,107.34,107.16,107.2,16112.0
2017-11-10 15:10:00,107.2,107.23,107.06,107.07,19177.0,107.2,107.23,107.06,107.07,19177.0
2017-11-10 15:20:00,107.06,107.08,106.9,106.9,45950.0,107.06,107.08,106.9,106.9,45950.0
2017-11-10 15:30:00,106.9,107.07,106.82,107.01,35160.0,106.9,107.07,106.82,107.01,35160.0
2017-11-10 15:40:00,107.02,107.13,106.9,107.12,45800.0,107.02,107.13,106.9,107.12,45800.0
2017-11-10 15:50:00,107.13,107.45,107.11,107.31,140742.0,107.13,107.45,107.11,107.31,140742.0
2017-11-13 09:30:00,106.58,106.99,106.0,106.27,21263.0,106.58,106.99,106.0,106.27,21263.0
2017-11-13 09:40:00,106.23,106.65,105.93,106.01,27908.0,106.23,106.65,105.93,106.01,27908.0
2017-11-13 09:50:00,106.13,106.56,106.02,106.18,13025.0,106.13,106.56,106.02,106.18,13025.0
2017-11-13 10:00:00,106.34,106.5,106.0,106.38,34772.0,106.34,106.5,106.0,106.38,34772.0
2017-11-13 10:10:00,106.45,106.76,105.91,106.03,18549.0,106.45,106.76,105.91,106.03,18549.0
2017-11-13 10:20:00,105.93,106.16,105.79,106.06,9608.0,105.93,106.16,105.79,106.06,9608.0
2017-11-13 10:30:00,106.05,106.33,105.65,105.75,22022.0,106.05,106.33,105.65,105.75,22022.0
2017-11-13 10:40:00,105.75,106.11,105.53,106.0,25115.0,105.75,106.11,105.53,106.0,25115.0
2017-11-13 10:50:00,106.06,106.06,105.79,105.88,9141.0,106.06,106.06,105.79,105.88,9141.0
2017-11-13 11:00:00,105.88,105.98,105.79,105.89,8623.0,105.88,105.98,105.79,105.89,8623.0
2017-11-13 11:10:00,105.88,106.1,105.86,106.06,12994.0,105.88,106.1,105.86,106.06,12994.0
2017-11-13 11:20:00,106.15,106.3,106.02,106.24,31146.0,106.15,106.3,106.02,106.24,31146.0
2017-11-13 11:30:00,106.25,106.26,105.86,105.86,24223.0,106.25,106.26,105.86,105.86,24223.0
2017-11-13 11:40:00,105.93,105.99,105.74,105.78,10864.0,105.93,105.99,105.74,105.78,10864.0
2017-11-13 11:50:00,105.77,105.91,105.7,105.73,11101.0,105.77,105.91,105.7,105.73,11101.0
2017-11-13 12:00:00,105.74,106.0,105.71,106.0,6209.0,105.74,106.0,105.71,106.0,6209.0
2017-11-13 12:10:00,106.07,106.24,106.0,106.08,7362.0,106.07,106.24,106.0,106.08,7362.0
2017-11-13 12:20:00,106.02,106.09,105.97,106.0,5576.0,106.02,106.09,105.97,106.0,5576.0
2017-11-13 12:30:00,106.02,106.08,105.8,106.0,8825.0,106.02,106.08,105.8,106.0,8825.0
2017-11-13 12:40:00,106.11,106.21,106.04,106.04,3415.0,106.11,106.21,106.04,106.04,3415.0
2017-11-13 12:50:00,106.0,106.22,105.94,106.14,8899.0,106.0,106.22,105.94,106.14,8899.0
2017-11-13 13:00:00,106.12,106.15,105.84,105.85,5837.0,106.12,106.15,105.84,105.85,5837.0
2017-11-13 13:10:00,105.89,106.06,105.85,106.02,8069.0,105.89,106.06,105.85,106.02,8069.0
2017-11-13 13:20:00,106.08,106.14,106.02,106.07,5673.0,106.08,106.14,106.02,106.07,5673.0
2017-11-13 13:30:00,106.1,106.16,106.04,106.05,6062.0,106.1,106.16,106.04,106.05,6062.0
2017-11-13 13:40:00,106.04,106.1,105.87,105.87,4415.0,106.04,106.1,105.87,105.87,4415.0
2017-11-13 13:50:00,105.87,105.9,105.78,105.79,5205.0,105.87,105.9,105.78,105.79,5205.0
2017-11-13 14:00:00,105.8,105.91,105.77,105.85,9300.0,105.8,105.91,105.77,105.85,9300.0
2017-11-13 14:10:00,105.81,105.85,105.57,105.57,14589.0,105.81,105.85,105.57,105.57,14589.0
2017-11-13 14:20:00,105.62,105.72,105.57,105.64,11210.0,105.62,105.72,105.57,105.64,11210.0
2017-11-13 14:30:00,105.66,105.68,105.51,105.59,8905.0,105.66,105.68,105.51,105.59,8905.0
2017-11-13 14:40:00,105.64,105.68,105.59,105.6,4600.0,105.64,105.68,105.59,105.6,4600.0
2017-11-13 14:50:00,105.6,105.7,105.6,105.6,13247.0,105.6,105.7,105.6,105.6,13247.0
2017-11-13 15:00:00,105.6,105.72,105.58,105.69,6428.0,105.6,105.72,105.58,105.69,6428.0
2017-11-13 15:10:00,105.67,105.77,105.67,105.73,19694.0,105.67,105.77,105.67,105.73,19694.0
2017-11-13 15:20:00,105.73,105.76,105.69,105.75,15041.0,105.73,105.76,105.69,105.75,15041.0
2017-11-13 15:30:00,105.75,106.0,105.75,105.96,19640.0,105.75,106.0,105.75,105.96,19640.0
2017-11-13 15:40:00,105.94,105.97,105.79,105.87,34854.0,105.94,105.97,105.79,105.87,34854.0
2017-11-13 15:50:00,105.89,106.24,105.89,106.14,81120.0,105.89,106.24,105.89,106.14,81120.0
2017-11-14 09:30:00,106.04,106.54,105.55,106.28,26401.0,106.04,106.54,105.55,106.28,26401.0
2017-11-14 09:40:00,106.32,107.2,106.31,106.66,25067.0,106.32,107.2,106.31,106.66,25067.0
2017-11-14 09:50:00,106.71,107.05,106.12,106.38,31140.0,106.71,107.05,106.12,106.38,31140.0
2017-11-14 10:00:00,106.46,106.64,106.1,106.58,33090.0,106.46,106.64,106.1,106.58,33090.0
2017-11-14 10:10:00,106.5,106.73,106.3,106.33,20911.0,106.5,106.73,106.3,106.33,20911.0
2017-11-14 10:20:00,106.47,106.82,106.39,106.75,27280.0,106.47,106.82,106.39,106.75,27280.0
2017-11-14 10:30:00,106.81,107.01,106.52,106.92,17239.0,106.81,107.01,106.52,106.92,17239.0
2017-11-14 10:40:00,106.84,107.23,106.82,107.18,11894.0,106.84,107.23,106.82,107.18,11894.0
2017-11-14 10:50:00,107.16,107.3,107.03,107.14,12748.0,107.16,107.3,107.03,107.14,12748.0
2017-11-14 11:00:00,107.12,107.26,106.99,107.23,8150.0,107.12,107.26,106.99,107.23,8150.0
2017-11-14 11:10:00,107.18,107.21,107.04,107.14,6300.0,107.18,107.21,107.04,107.14,6300.0
2017-11-14 11:20:00,107.17,107.25,107.06,107.17,7829.0,107.17,107.25,107.06,107.17,7829.0
2017-11-14 11:30:00,107.23,107.3,107.15,107.25,8845.0,107.23,107.3,107.15,107.25,8845.0
2017-11-14 11:40:00,107.3,107.36,107.09,107.21,12774.0,107.3,107.36,107.09,107.21,12774.0
2017-11-14 11:50:00,107.25,107.41,107.19,107.32,5845.0,107.25,107.41,107.19,107.32,5845.0
2017-11-14 12:00:00,107.4,107.53,107.25,107.25,7937.0,107.4,107.53,107.25,107.25,7937.0
2017-11-14 12:10:00,107.31,107.45,107.27,107.44,6284.0,107.31,107.45,107.27,107.44,6284.0
2017-11-14 12:20:00,107.39,107.49,107.33,107.36,6854.0,107.39,107.49,107.33,107.36,6854.0
2017-11-14 12:30:00,107.33,107.46,107.25,107.32,9375.0,107.33,107.46,107.25,107.32,9375.0
2017-11-14 12:40:00,107.29,107.41,107.19,107.19,4200.0,107.29,107.41,107.19,107.19,4200.0
2017-11-14 12:50:00,107.18,107.27,106.77,106.94,8563.0,107.18,107.27,106.77,106.94,8563.0
2017-11-14 13:00:00,106.87,107.0,106.4,106.84,17544.0,106.87,107.0,106.4,106.84,17544.0
2017-11-14 13:10:00,106.89,107.13,106.85,107.08,9036.0,106.89,107.13,106.85,107.08,9036.0
2017-11-14 13:20:00,107.08,107.2,107.08,107.13,4700.0,107.08,107.2,107.08,107.13,4700.0
2017-11-14 13:30:00,107.11,107.14,106.96,107.06,4100.0,107.11,107.14,106.96,107.06,4100.0
2017-11-14 13:40:00,107.05,107.25,107.04,107.25,6308.0,107.05,107.25,107.04,107.25,6308.0
2017-11-14 13:50:00,107.25,107.33,107.15,107.32,6852.0,107.25,107.33,107.15,107.32,6852.0
2017-11-14 14:00:00,107.31,107.39,107.24,107.39,13289.0,107.31,107.39,107.24,107.39,13289.0
2017-11-14 14:10:00,107.39,107.47,107.28,107.39,8900.0,107.39,107.47,107.28,107.39,8900.0
2017-11-14 14:20:00,107.38,107.39,107.21,107.35,10192.0,107.38,107.39,107.21,107.35,10192.0
2017-11-14 14:30:00,107.3,107.3,107.05,107.21,5200.0,107.3,107.3,107.05,107.21,5200.0
2017-11-14 14:40:00,107.21,107.3,107.17,107.17,8099.0,107.21,107.3,107.17,107.17,8099.0
2017-11-14 14:50:00,107.16,107.27,107.14,107.14,10602.0,107.16,107.27,107.14,107.14,10602.0
2017-11-14 15:00:00,107.18,107.34,107.15,107.29,12979.0,107.18,107.34,107.15,107.29,12979.0
2017-11-14 15:10:00,107.34,107.41,107.29,107.37,11773.0,107.34,107.41,107.29,107.37,11773.0
2017-11-14 15:20:00,107.39,107.4,107.03,107.18,19988.0,107.39,107.4,107.03,107.18,19988.0
2017-11-14 15:30:00,107.16,107.46,107.12,107.3,22674.0,107.16,107.46,107.12,107.3,22674.0
2017-11-14 15:40:00,107.31,107.38,107.15,107.3,26842.0,107.31,107.38,107.15,107.3,26842.0
2017-11-14 15:50:00,107.33,107.55,107.33,107.45,48516.0,107.33,107.55,107.33,107.45,48516.0
2017-11-15 09:30:00,106.59,106.73,105.39,105.52,19790.0,106.59,106.73,105.39,105.52,19790.0
2017-11-15 09:40:00,105.37,106.15,105.26,106.15,26972.0,105.37,106.15,105.26,106.15,26972.0
2017-11-15 09:50:00,106.16,106.56,105.96,106.43,16727.0,106.16,106.56,105.96,106.43,16727.0
2017-11-15 10:00:00,106.44,107.0,106.43,106.88,12400.0,106.44,107.0,106.43,106.88,12400.0
2017-11-15 10:10:00,106.97,107.16,106.68,107.16,14592.0,106.97,107.16,106.68,107.16,14592.0
2017-11-15 10:20:00,107.16,107.27,106.92,106.94,15223.0,107.16,107.27,106.92,106.94,15223.0
2017-11-15 10:30:00,106.89,107.1,106.76,107.1,15978.0,106.89,107.1,106.76,107.1,15978.0
2017-11-15 10:40:00,107.11,107.33,107.06,107.27,14278.0,107.11,107.33,107.06,107.27,14278.0
2017-11-15 10:50:00,107.26,107.35,106.83,106.89,12955.0,107.26,107.35,106.83,106.89,12955.0
2017-11-15 11:00:00,106.93,106.98,106.73,106.73,15569.0,106.93,106.98,106.73,106.73,15569.0
2017-11-15 11:10:00,106.74,106.84,106.38,106.61,16402.0,106.74,106.84,106.38,106.61,16402.0
2017-11-15 11:20:00,106.49,106.7,106.42,106.55,9942.0,106.49,106.7,106.42,106.55,9942.0
2017-11-15 11:30:00,106.49,106.57,106.26,106.29,7500.0,106.49,106.57,106.26,106.29,7500.0
2017-11-15 11:40:00,106.34,106.43,106.3,106.36,10534.0,106.34,106.43,106.3,106.36,10534.0
2017-11-15 11:50:00,106.31,106.31,106.13,106.25,16654.0,106.31,106.31,106.13,106.25,16654.0
2017-11-15 12:00:00,106.31,106.42,106.09,106.15,6166.0,106.31,106.42,106.09,106.15,6166.0
2017-11-15 12:10:00,106.15,106.15,105.78,105.96,12789.0,106.15,106.15,105.78,105.96,12789.0
2017-11-15 12:20:00,105.97,105.97,105.81,105.91,15175.0,105.97,105.97,105.81,105.91,15175.0
2017-11-15 12:30:00,105.94,106.03,105.89,106.02,9478.0,105.94,106.03,105.89,106.02,9478.0
2017-11-15 12:40:00,106.03,106.03,105.81,105.85,12189.0,106.03,106.03,105.81,105.85,12189.0
2017-11-15 12:50:00,105.87,106.04,105.86,106.01,4054.0,105.87,106.04,105.86,106.01,4054.0
2017-11-15 13:00:00,105.98,106.02,105.87,105.88,4350.0,105.98,106.02,105.87,105.88,4350.0
2017-11-15 13:10:00,105.9,105.92,105.61,105.67,7132.0,105.9,105.92,105.61,105.67,7132.0
2017-11-15 13:20:00,105.66,106.04,105.65,105.86,12719.0,105.66,106.04,105.65,105.86,12719.0
2017-11-15 13:30:00,105.95,106.12,105.95,106.09,4180.0,105.95,106.12,105.95,106.09,4180.0
2017-11-15 13:40:00,106.09,106.13,106.03,106.07,16529.0,106.09,106.13,106.03,106.07,16529.0
2017-11-15 13:50:00,106.08,106.26,106.07,106.26,5509.0,106.08,106.26,106.07,106.26,5509.0
2017-11-15 14:00:00,106.25,106.5,106.25,106.49,9892.0,106.25,106.5,106.25,106.49,9892.0
2017-11-15 14:10:00,106.5,106.51,106.21,106.36,11394.0,106.5,106.51,106.21,106.36,11394.0
2017-11-15 14:20:00,106.43,106.47,106.27,106.42,7882.0,106.43,106.47,106.27,106.42,7882.0
2017-11-15 14:30:00,106.38,106.46,106.23,106.4,7500.0,106.38,106.46,106.23,106.4,7500.0
2017-11-15 14:40:00,106.37,106.57,106.37,106.57,4653.0,106.37,106.57,106.37,106.57,4653.0
2017-11-15 14:50:00,106.62,106.66,106.5,106.55,6846.0,106.62,106.66,106.5,106.55,6846.0
2017-11-15 15:00:00,106.59,106.62,106.48,106.54,11141.0,106.59,106.62,106.48,106.54,11141.0
2017-11-15 15:10:00,106.51,106.63,106.36,106.59,13397.0,106.51,106.63,106.36,106.59,13397.0
2017-11-15 15:20:00,106.57,106.6,106.33,106.49,12890.0,106.57,106.6,106.33,106.49,12890.0
2017-11-15 15:30:00,106.47,106.61,106.39,106.4,19405.0,106.47,106.61,106.39,106.4,19405.0
2017-11-15 15:40:00,106.39,106.52,106.29,106.45,19727.0,106.39,106.52,106.29,106.45,19727.0
2017-11-15 15:50:00,106.45,106.7,106.29,106.69,56823.0,106.45,106.7,106.29,106.69,56823.0
2017-11-16 09:30:00,107.04,108.8,106.98,108.75,38422.0,107.04,108.8,106.98,108.75,38422.0
2017-11-16 09:40:00,108.76,109.22,108.61,109.06,33044.0,108.76,109.22,108.61,109.06,33044.0
2017-11-16 09:50:00,108.96,109.27,108.96,109.03,30190.0,108.96,109.27,108.96,109.03,30190.0
2017-11-16 10:00:00,109.03,109.79,109.02,109.48,35013.0,109.03,109.79,109.02,109.48,35013.0
2017-11-16 10:10:00,109.47,109.75,109.34,109.4,28431.0,109.47,109.75,109.34,109.4,28431.0
2017-11-16 10:20:00,109.29,109.39,109.01,109.19,15900.0,109.29,109.39,109.01,109.19,15900.0
2017-11-16 10:30:00,109.26,109.26,108.91,108.98,29739.0,109.26,109.26,108.91,108.98,29739.0
2017-11-16 10:40:00,108.98,109.24,108.94,109.24,22268.0,108.98,109.24,108.94,109.24,22268.0
2017-11-16 10:50:00,109.24,109.24,108.8,108.88,15665.0,109.24,109.24,108.8,108.88,15665.0
2017-11-16 11:00:00,108.9,109.12,108.9,109.07,10496.0,108.9,109.12,108.9,109.07,10496.0
2017-11-16 11:10:00,109.1,109.1,108.92,108.99,9329.0,109.1,109.1,108.92,108.99,9329.0
2017-11-16 11:20:00,109.01,109.15,108.88,109.01,12865.0,109.01,109.15,108.88,109.01,12865.0
2017-11-16 11:30:00,108.97,109.02,108.82,108.91,27880.0,108.97,109.02,108.82,108.91,27880.0
2017-11-16 11:40:00,108.92,108.98,108.68,108.95,36672.0,108.92,108.98,108.68,108.95,36672.0
2017-11-16 11:50:00,108.92,109.0,108.58,108.85,18196.0,108.92,109.0,108.58,108.85,18196.0
2017-11-16 12:00:00,108.83,109.09,108.82,109.08,9700.0,108.83,109.09,108.82,109.08,9700.0
2017-11-16 12:10:00,109.08,109.13,108.95,109.04,11024.0,109.08,109.13,108.95,109.04,11024.0
2017-11-16 12:20:00,109.08,109.18,109.03,109.15,6947.0,109.08,109.18,109.03,109.15,6947.0
2017-11-16 12:30:00,109.13,109.15,109.0,109.01,6865.0,109.13,109.15,109.0,109.01,6865.0
2017-11-16 12:40:00,109.02,109.16,108.92,109.12,9403.0,109.02,109.16,108.92,109.12,9403.0
2017-11-16 12:50:00,109.15,109.24,109.12,109.19,13239.0,109.15,109.24,109.12,109.19,13239.0
2017-11-16 13:00:00,109.2,109.4,109.2,109.22,8774.0,109.2,109.4,109.2,109.22,8774.0
2017-11-16 13:10:00,109.24,109.24,109.05,109.05,7289.0,109.24,109.24,109.05,109.05,7289.0
2017-11-16 13:20:00,109.09,109.1,109.0,109.01,5900.0,109.09,109.1,109.0,109.01,5900.0
2017-11-16 13:30:00,109.01,109.08,108.97,108.97,6047.0,109.01,109.08,108.97,108.97,6047.0
2017-11-16 13:40:00,108.98,108.98,108.79,108.79,8200.0,108.98,108.98,108.79,108.79,8200.0
2017-11-16 13:50:00,108.85,109.0,108.8,108.93,9405.0,108.85,109.0,108.8,108.93,9405.0
2017-11-16 14:00:00,108.94,109.24,108.93,109.11,9352.0,108.94,109.24,108.93,109.11,9352.0
2017-11-16 14:10:00,109.14,109.3,109.13,109.2,16319.0,109.14,109.3,109.13,109.2,16319.0
2017-11-16 14:20:00,109.2,109.41,109.17,109.41,11511.0,109.2,109.41,109.17,109.41,11511.0
2017-11-16 14:30:00,109.41,109.42,109.18,109.2,25668.0,109.41,109.42,109.18,109.2,25668.0
2017-11-16 14:40:00,109.19,109.33,109.15,109.23,14841.0,109.19,109.33,109.15,109.23,14841.0
2017-11-16 14:50:00,109.23,109.46,109.19,109.32,27517.0,109.23,109.46,109.19,109.32,27517.0
2017-11-16 15:00:00,109.35,109.46,109.32,109.41,15004.0,109.35,109.46,109.32,109.41,15004.0
2017-11-16 15:10:00,109.41,109.45,109.24,109.31,15552.0,109.41,109.45,109.24,109.31,15552.0
2017-11-16 15:20:00,109.33,109.44,109.33,109.39,19840.0,109.33,109.44,109.33,109.39,19840.0
2017-11-16 15:30:00,109.37,109.43,109.23,109.42,29338.0,109.37,109.43,109.23,109.42,29338.0
2017-11-16 15:40:00,109.41,109.61,109.37,109.54,32811.0,109.41,109.61,109.37,109.54,32811.0
2017-11-16 15:50:00,109.55,109.55,109.31,109.34,68579.0,109.55,109.55,109.31,109.34,68579.0
2017-11-17 09:30:00,110.0,112.8,109.84,111.0,123711.0,110.0,112.8,109.84,111.0,123711.0
2017-11-17 09:40:00,110.89,111.2,110.59,110.71,62495.0,110.89,111.2,110.59,110.71,62495.0
2017-11-17 09:50:00,110.72,111.38,110.66,111.3,45243.0,110.72,111.38,110.66,111.3,45243.0
2017-11-17 10:00:00,111.36,111.39,110.86,111.31,31267.0,111.36,111.39,110.86,111.31,31267.0
2017-11-17 10:10:00,111.27,111.6,111.23,111.4,48689.0,111.27,111.6,111.23,111.4,48689.0
2017-11-17 10:20:00,111.32,111.46,111.06,111.06,35720.0,111.32,111.46,111.06,111.06,35720.0
2017-11-17 10:30:00,111.0,111.0,110.26,110.53,39519.0,111.0,111.0,110.26,110.53,39519.0
2017-11-17 10:40:00,110.46,111.23,110.46,110.93,24189.0,110.46,111.23,110.46,110.93,24189.0
2017-11-17 10:50:00,110.87,111.04,110.44,110.95,59005.0,110.87,111.04,110.44,110.95,59005.0
2017-11-17 11:00:00,110.95,111.03,110.77,110.89,15770.0,110.95,111.03,110.77,110.89,15770.0
2017-11-17 11:10:00,110.92,111.05,110.61,110.93,21051.0,110.92,111.05,110.61,110.93,21051.0
2017-11-17 11:20:00,110.95,111.23,110.91,111.04,23105.0,110.95,111.23,110.91,111.04,23105.0
2017-11-17 11:30:00,111.04,111.28,110.91,111.25,24723.0,111.04,111.28,110.91,111.25,24723.0
2017-11-17 11:40:00,111.27,111.33,111.05,111.05,17409.0,111.27,111.33,111.05,111.05,17409.0
2017-11-17 11:50:00,111.03,111.14,110.89,111.06,15363.0,111.03,111.14,110.89,111.06,15363.0
2017-11-17 12:00:00,111.15,111.15,110.81,110.94,11465.0,111.15,111.15,110.81,110.94,11465.0
2017-11-17 12:10:00,110.95,111.07,110.93,110.94,15151.0,110.95,111.07,110.93,110.94,15151.0
2017-11-17 12:20:00,110.92,111.25,110.88,111.06,68050.0,110.92,111.25,110.88,111.06,68050.0
2017-11-17 12:30:00,111.04,111.05,110.88,111.0,24642.0,111.04,111.05,110.88,111.0,24642.0
2017-11-17 12:40:00,111.01,111.07,110.93,111.07,26226.0,111.01,111.07,110.93,111.07,26226.0
2017-11-17 12:50:00,111.09,111.22,111.06,111.11,16475.0,111.09,111.22,111.06,111.11,16475.0
2017-11-17 13:00:00,111.17,111.44,111.1,111.41,15978.0,111.17,111.44,111.1,111.41,15978.0
2017-11-17 13:10:00,111.43,111.47,111.29,111.44,15925.0,111.43,111.47,111.29,111.44,15925.0
2017-11-17 13:20:00,111.48,111.52,111.35,111.38,11731.0,111.48,111.52,111.35,111.38,11731.0
2017-11-17 13:30:00,111.39,111.42,111.32,111.38,20384.0,111.39,111.42,111.32,111.38,20384.0
2017-11-17 13:40:00,111.38,111.46,111.33,111.43,21051.0,111.38,111.46,111.33,111.43,21051.0
2017-11-17 13:50:00,111.43,111.44,111.31,111.38,22591.0,111.43,111.44,111.31,111.38,22591.0
2017-11-17 14:00:00,111.4,111.63,111.36,111.58,13625.0,111.4,111.63,111.36,111.58,13625.0
2017-11-17 14:10:00,111.59,111.71,111.55,111.59,15903.0,111.59,111.71,111.55,111.59,15903.0
2017-11-17 14:20:00,111.61,111.69,111.5,111.54,43362.0,111.61,111.69,111.5,111.54,43362.0
2017-11-17 14:30:00,111.55,111.58,111.44,111.49,24108.0,111.55,111.58,111.44,111.49,24108.0
2017-11-17 14:40:00,111.5,111.62,111.47,111.55,27648.0,111.5,111.62,111.47,111.55,27648.0
2017-11-17 14:50:00,111.58,111.77,111.57,111.76,21728.0,111.58,111.77,111.57,111.76,21728.0
2017-11-17 15:00:00,111.77,111.79,111.62,111.65,20254.0,111.77,111.79,111.62,111.65,20254.0
2017-11-17 15:10:00,111.65,111.79,111.63,111.74,30091.0,111.65,111.79,111.63,111.74,30091.0
2017-11-17 15:20:00,111.74,111.79,111.55,111.72,71271.0,111.74,111.79,111.55,111.72,71271.0
2017-11-17 15:30:00,111.72,111.89,111.66,111.89,51146.0,111.72,111.89,111.66,111.89,51146.0
2017-11-17 15:40:00,111.89,111.89,111.65,111.78,85974.0,111.89,111.89,111.65,111.78,85974.0
2017-11-17 15:50:00,111.77,111.86,111.61,111.68,268672.0,111.77,111.86,111.61,111.68,268672.0
2017-11-20 09:30:00,111.89,113.66,111.43,113.57,75264.0,111.89,113.66,111.43,113.57,75264.0
2017-11-20 09:40:00,113.55,113.69,112.49,113.07,57421.0,113.55,113.69,112.49,113.07,57421.0
2017-11-20 09:50:00,113.09,113.09,112.11,112.88,35851.0,113.09,113.09,112.11,112.88,35851.0
2017-11-20 10:00:00,112.65,112.65,112.06,112.09,46701.0,112.65,112.65,112.06,112.09,46701.0
2017-11-20 10:10:00,112.15,112.75,112.12,112.75,32300.0,112.15,112.75,112.12,112.75,32300.0
2017-11-20 10:20:00,112.75,113.08,112.61,112.82,107014.0,112.75,113.08,112.61,112.82,107014.0
2017-11-20 10:30:00,112.84,113.3,112.84,113.27,27695.0,112.84,113.3,112.84,113.27,27695.0
2017-11-20 10:40:00,113.27,113.41,113.23,113.41,28581.0,113.27,113.41,113.23,113.41,28581.0
2017-11-20 10:50:00,113.38,113.38,113.12,113.17,43759.0,113.38,113.38,113.12,113.17,43759.0
2017-11-20 11:00:00,113.19,113.45,113.07,113.45,23533.0,113.19,113.45,113.07,113.45,23533.0
2017-11-20 11:10:00,113.45,113.69,113.43,113.5,21800.0,113.45,113.69,113.43,113.5,21800.0
2017-11-20 11:20:00,113.44,113.9,113.42,113.9,23357.0,113.44,113.9,113.42,113.9,23357.0
2017-11-20 11:30:00,113.87,113.95,113.44,113.63,31294.0,113.87,113.95,113.44,113.63,31294.0
2017-11-20 11:40:00,113.64,113.69,113.55,113.63,13580.0,113.64,113.69,113.55,113.63,13580.0
2017-11-20 11:50:00,113.64,113.75,113.6,113.74,19474.0,113.64,113.75,113.6,113.74,19474.0
2017-11-20 12:00:00,113.73,114.1,113.68,114.08,23655.0,113.73,114.1,113.68,114.08,23655.0
2017-11-20 12:10:00,114.09,114.12,113.82,113.82,19724.0,114.09,114.12,113.82,113.82,19724.0
2017-11-20 12:20:00,113.82,113.82,113.54,113.57,17612.0,113.82,113.82,113.54,113.57,17612.0
2017-11-20 12:30:00,113.6,113.78,113.56,113.58,28690.0,113.6,113.78,113.56,113.58,28690.0
2017-11-20 12:40:00,113.59,113.85,113.55,113.83,19498.0,113.59,113.85,113.55,113.83,19498.0
2017-11-20 12:50:00,113.86,113.9,113.66,113.69,21715.0,113.86,113.9,113.66,113.69,21715.0
2017-11-20 13:00:00,113.69,113.73,113.56,113.66,13429.0,113.69,113.73,113.56,113.66,13429.0
2017-11-20 13:10:00,113.67,113.79,113.65,113.77,9354.0,113.67,113.79,113.65,113.77,9354.0
2017-11-20 13:20:00,113.79,113.79,113.71,113.79,8124.0,113.79,113.79,113.71,113.79,8124.0
2017-11-20 13:30:00,113.8,113.91,113.73,113.77,15394.0,113.8,113.91,113.73,113.77,15394.0
2017-11-20 13:40:00,113.8,113.87,113.77,113.87,8283.0,113.8,113.87,113.77,113.87,8283.0
2017-11-20 13:50:00,113.83,113.83,113.69,113.72,11119.0,113.83,113.83,113.69,113.72,11119.0
2017-11-20 14:00:00,113.73,113.73,113.59,113.63,9916.0,113.73,113.73,113.59,113.63,9916.0
2017-11-20 14:10:00,113.62,113.67,113.45,113.55,17903.0,113.62,113.67,113.45,113.55,17903.0
2017-11-20 14:20:00,113.58,113.58,113.49,113.5,8294.0,113.58,113.58,113.49,113.5,8294.0
2017-11-20 14:30:00,113.48,113.51,113.36,113.42,18002.0,113.48,113.51,113.36,113.42,18002.0
2017-11-20 14:40:00,113.42,113.66,113.4,113.61,20591.0,113.42,113.66,113.4,113.61,20591.0
2017-11-20 14:50:00,113.63,113.67,113.4,113.61,17088.0,113.63,113.67,113.4,113.61,17088.0
2017-11-20 15:00:00,113.62,113.78,113.6,113.76,32880.0,113.62,113.78,113.6,113.76,32880.0
2017-11-20 15:10:00,113.74,113.92,113.74,113.87,41052.0,113.74,113.92,113.74,113.87,41052.0
2017-11-20 15:20:00,113.87,113.94,113.65,113.65,24131.0,113.87,113.94,113.65,113.65,24131.0
2017-11-20 15:30:00,113.66,113.67,113.36,113.5,37933.0,113.66,113.67,113.36,113.5,37933.0
2017-11-20 15:40:00,113.46,113.72,113.46,113.72,46137.0,113.46,113.72,113.46,113.72,46137.0
2017-11-20 15:50:00,113.71,113.87,113.49,113.85,160796.0,113.71,113.87,113.49,113.85,160796.0
2017-11-21 09:30:00,113.96,114.95,113.6,114.71,42143.0,113.96,114.95,113.6,114.71,42143.0
2017-11-21 09:40:00,114.81,115.14,114.29,115.07,59787.0,114.81,115.14,114.29,115.07,59787.0
2017-11-21 09:50:00,115.04,115.3,114.91,115.27,17460.0,115.04,115.3,114.91,115.27,17460.0
2017-11-21 10:00:00,115.2,115.27,114.73,114.96,15953.0,115.2,115.27,114.73,114.96,15953.0
2017-11-21 10:10:00,114.96,115.54,114.89,115.54,18920.0,114.96,115.54,114.89,115.54,18920.0
2017-11-21 10:20:00,115.5,115.6,115.38,115.46,15431.0,115.5,115.6,115.38,115.46,15431.0
2017-11-21 10:30:00,115.42,115.56,115.27,115.46,14556.0,115.42,115.56,115.27,115.46,14556.0
2017-11-21 10:40:00,115.5,115.64,115.37,115.55,48842.0,115.5,115.64,115.37,115.55,48842.0
2017-11-21 10:50:00,115.64,115.8,115.59,115.59,33296.0,115.64,115.8,115.59,115.59,33296.0
2017-11-21 11:00:00,115.63,116.09,115.55,115.7,69100.0,115.63,116.09,115.55,115.7,69100.0
2017-11-21 11:10:00,115.74,116.32,115.65,116.07,27257.0,115.74,116.32,115.65,116.07,27257.0
2017-11-21 11:20:00,116.0,116.11,115.65,115.73,17044.0,116.0,116.11,115.65,115.73,17044.0
2017-11-21 11:30:00,115.78,115.98,115.6,115.7,26272.0,115.78,115.98,115.6,115.7,26272.0
2017-11-21 11:40:00,115.7,115.76,115.26,115.41,38393.0,115.7,115.76,115.26,115.41,38393.0
2017-11-21 11:50:00,115.45,116.03,115.45,115.66,46904.0,115.45,116.03,115.45,115.66,46904.0
2017-11-21 12:00:00,115.71,115.93,115.66,115.77,22870.0,115.71,115.93,115.66,115.77,22870.0
2017-11-21 12:10:00,115.76,115.84,115.66,115.81,24446.0,115.76,115.84,115.66,115.81,24446.0
2017-11-21 12:20:00,115.79,115.84,115.58,115.58,14389.0,115.79,115.84,115.58,115.58,14389.0
2017-11-21 12:30:00,115.61,115.7,115.42,115.66,17877.0,115.61,115.7,115.42,115.66,17877.0
2017-11-21 12:40:00,115.57,115.63,115.42,115.48,15811.0,115.57,115.63,115.42,115.48,15811.0
2017-11-21 12:50:00,115.48,115.58,115.47,115.52,10983.0,115.48,115.58,115.47,115.52,10983.0
2017-11-21 13:00:00,115.53,115.77,115.52,115.74,13811.0,115.53,115.77,115.52,115.74,13811.0
2017-11-21 13:10:00,115.74,115.86,115.65,115.66,10611.0,115.74,115.86,115.65,115.66,10611.0
2017-11-21 13:20:00,115.61,115.71,115.56,115.69,7203.0,115.61,115.71,115.56,115.69,7203.0
2017-11-21 13:30:00,115.72,115.94,115.72,115.76,11749.0,115.72,115.94,115.72,115.76,11749.0
2017-11-21 13:40:00,115.72,115.75,115.46,115.56,20016.0,115.72,115.75,115.46,115.56,20016.0
2017-11-21 13:50:00,115.56,115.68,115.47,115.47,16464.0,115.56,115.68,115.47,115.47,16464.0
2017-11-21 14:00:00,115.46,115.49,115.29,115.47,24980.0,115.46,115.49,115.29,115.47,24980.0
2017-11-21 14:10:00,115.47,115.5,115.28,115.3,21410.0,115.47,115.5,115.28,115.3,21410.0
2017-11-21 14:20:00,115.29,115.45,115.17,115.45,15568.0,115.29,115.45,115.17,115.45,15568.0
2017-11-21 14:30:00,115.43,115.45,115.13,115.35,17257.0,115.43,115.45,115.13,115.35,17257.0
2017-11-21 14:40:00,115.33,115.4,115.25,115.27,13415.0,115.33,115.4,115.25,115.27,13415.0
2017-11-21 14:50:00,115.33,115.56,115.23,115.39,22650.0,115.33,115.56,115.23,115.39,22650.0
2017-11-21 15:00:00,115.39,115.57,115.22,115.5,36615.0,115.39,115.57,115.22,115.5,36615.0
2017-11-21 15:10:00,115.48,115.5,115.24,115.24,55658.0,115.48,115.5,115.24,115.24,55658.0
2017-11-21 15:20:00,115.25,115.36,115.15,115.22,32406.0,115.25,115.36,115.15,115.22,32406.0
2017-11-21 15:30:00,115.22,115.22,114.9,114.91,45575.0,115.22,115.22,114.9,114.91,45575.0
2017-11-21 15:40:00,114.9,115.09,114.85,115.09,52282.0,114.9,115.09,114.85,115.09,52282.0
2017-11-21 15:50:00,115.09,115.28,115.09,115.21,105272.0,115.09,115.28,115.09,115.21,105272.0
2017-11-22 09:30:00,115.4,115.53,114.25,114.63,27717.0,115.4,115.53,114.25,114.63,27717.0
2017-11-22 09:40:00,114.68,115.27,114.52,115.21,19775.0,114.68,115.27,114.52,115.21,19775.0
2017-11-22 09:50:00,115.23,115.27,115.06,115.18,3989.0,115.23,115.27,115.06,115.18,3989.0
2017-11-22 10:00:00,115.27,115.55,115.21,115.45,20908.0,115.27,115.55,115.21,115.45,20908.0
2017-11-22 10:10:00,115.47,115.47,114.88,115.03,21367.0,115.47,115.47,114.88,115.03,21367.0
2017-11-22 10:20:00,115.04,115.04,114.56,114.76,36920.0,115.04,115.04,114.56,114.76,36920.0
2017-11-22 10:30:00,114.81,115.11,114.81,114.92,18235.0,114.81,115.11,114.81,114.92,18235.0
2017-11-22 10:40:00,114.92,115.64,114.87,115.55,27324.0,114.92,115.64,114.87,115.55,27324.0
2017-11-22 10:50:00,115.56,115.56,115.36,115.39,8994.0,115.56,115.56,115.36,115.39,8994.0
2017-11-22 11:00:00,115.39,115.83,115.32,115.78,23488.0,115.39,115.83,115.32,115.78,23488.0
2017-11-22 11:10:00,115.85,116.1,115.43,115.51,35557.0,115.85,116.1,115.43,115.51,35557.0
2017-11-22 11:20:00,115.58,115.61,115.38,115.48,22842.0,115.58,115.61,115.38,115.48,22842.0
2017-11-22 11:30:00,115.48,115.48,115.1,115.1,12468.0,115.48,115.48,115.1,115.1,12468.0
2017-11-22 11:40:00,115.03,115.1,114.87,114.9,14043.0,115.03,115.1,114.87,114.9,14043.0
2017-11-22 11:50:00,114.89,115.27,114.88,115.11,14898.0,114.89,115.27,114.88,115.11,14898.0
2017-11-22 12:00:00,115.13,115.14,114.97,114.97,5600.0,115.13,115.14,114.97,114.97,5600.0
2017-11-22 12:10:00,114.96,114.96,114.85,114.91,12413.0,114.96,114.96,114.85,114.91,12413.0
2017-11-22 12:20:00,114.88,115.07,114.83,115.07,9199.0,114.88,115.07,114.83,115.07,9199.0
2017-11-22 12:30:00,115.04,115.05,114.86,114.93,5734.0,115.04,115.05,114.86,114.93,5734.0
2017-11-22 12:40:00,114.9,114.99,114.79,114.97,8142.0,114.9,114.99,114.79,114.97,8142.0
2017-11-22 12:50:00,114.97,115.04,114.88,115.01,8004.0,114.97,115.04,114.88,115.01,8004.0
2017-11-22 13:00:00,115.02,115.06,114.96,115.04,8200.0,115.02,115.06,114.96,115.04,8200.0
2017-11-22 13:10:00,115.06,115.06,114.98,115.01,11077.0,115.06,115.06,114.98,115.01,11077.0
2017-11-22 13:20:00,115.01,115.33,115.01,115.27,9572.0,115.01,115.33,115.01,115.27,9572.0
2017-11-22 13:30:00,115.29,115.33,115.13,115.13,10915.0,115.29,115.33,115.13,115.13,10915.0
2017-11-22 13:40:00,115.13,115.13,115.01,115.09,5001.0,115.13,115.13,115.01,115.09,5001.0
2017-11-22 13:50:00,115.05,115.08,115.0,115.06,4700.0,115.05,115.08,115.0,115.06,4700.0
2017-11-22 14:00:00,115.02,115.05,114.81,114.92,13156.0,115.02,115.05,114.81,114.92,13156.0
2017-11-22 14:10:00,114.94,115.08,114.9,114.9,7200.0,114.94,115.08,114.9,114.9,7200.0
2017-11-22 14:20:00,114.91,115.0,114.82,114.94,18757.0,114.91,115.0,114.82,114.94,18757.0
2017-11-22 14:30:00,114.95,115.24,114.91,115.23,12048.0,114.95,115.24,114.91,115.23,12048.0
2017-11-22 14:40:00,115.21,115.35,115.18,115.2,15557.0,115.21,115.35,115.18,115.2,15557.0
2017-11-22 14:50:00,115.22,115.31,115.11,115.2,12596.0,115.22,115.31,115.11,115.2,12596.0
2017-11-22 15:00:00,115.21,115.29,115.13,115.26,17907.0,115.21,115.29,115.13,115.26,17907.0
2017-11-22 15:10:00,115.25,115.26,115.19,115.25,25095.0,115.25,115.26,115.19,115.25,25095.0
2017-11-22 15:20:00,115.26,115.32,115.2,115.2,9630.0,115.26,115.32,115.2,115.2,9630.0
2017-11-22 15:30:00,115.16,115.27,115.0,115.17,27131.0,115.16,115.27,115.0,115.17,27131.0
2017-11-22 15:40:00,115.16,115.23,115.06,115.21,24974.0,115.16,115.23,115.06,115.21,24974.0
2017-11-22 15:50:00,115.17,115.27,115.1,115.2,47638.0,115.17,115.27,115.1,115.2,47638.0
2017-11-24 09:30:00,115.43,115.93,115.42,115.87,9990.0,115.43,115.93,115.42,115.87,9990.0
2017-11-24 09:40:00,115.85,116.49,115.68,115.97,18043.0,115.85,116.49,115.68,115.97,18043.0
2017-11-24 09:50:00,116.04,116.62,115.97,116.21,33398.0,116.04,116.62,115.97,116.21,33398.0
2017-11-24 10:00:00,116.19,116.28,115.7,115.7,15025.0,116.19,116.28,115.7,115.7,15025.0
2017-11-24 10:10:00,115.65,116.14,115.64,116.05,18559.0,115.65,116.14,115.64,116.05,18559.0
2017-11-24 10:20:00,115.95,116.05,115.8,115.85,10457.0,115.95,116.05,115.8,115.85,10457.0
2017-11-24 10:30:00,115.9,116.03,115.9,116.01,5924.0,115.9,116.03,115.9,116.01,5924.0
2017-11-24 10:40:00,115.98,116.05,115.86,115.94,16594.0,115.98,116.05,115.86,115.94,16594.0
2017-11-24 10:50:00,116.01,116.1,115.85,115.99,13127.0,116.01,116.1,115.85,115.99,13127.0
2017-11-24 11:00:00,116.05,116.05,115.92,115.92,10190.0,116.05,116.05,115.92,115.92,10190.0
2017-11-24 11:10:00,115.92,116.1,115.87,116.04,19963.0,115.92,116.1,115.87,116.04,19963.0
2017-11-24 11:20:00,115.99,116.1,115.85,116.0,18354.0,115.99,116.1,115.85,116.0,18354.0
2017-11-24 11:30:00,116.06,116.12,116.01,116.11,9943.0,116.06,116.12,116.01,116.11,9943.0
2017-11-24 11:40:00,116.12,116.29,116.12,116.22,14517.0,116.12,116.29,116.12,116.22,14517.0
2017-11-24 11:50:00,116.23,116.37,116.22,116.34,6725.0,116.23,116.37,116.22,116.34,6725.0
2017-11-24 12:00:00,116.33,116.47,116.26,116.47,11291.0,116.33,116.47,116.26,116.47,11291.0
2017-11-24 12:10:00,116.5,116.61,116.46,116.49,17789.0,116.5,116.61,116.46,116.49,17789.0
2017-11-24 12:20:00,116.53,116.53,116.31,116.33,14563.0,116.53,116.53,116.31,116.33,14563.0
2017-11-24 12:30:00,116.32,116.52,116.32,116.39,20202.0,116.32,116.52,116.32,116.39,20202.0
2017-11-24 12:40:00,116.4,116.44,116.12,116.14,26411.0,116.4,116.44,116.12,116.14,26411.0
2017-11-24 12:50:00,116.17,116.33,115.93,116.14,77482.0,116.17,116.33,115.93,116.14,77482.0
2017-11-27 09:30:00,116.37,116.89,115.46,116.1,69150.0,116.37,116.89,115.46,116.1,69150.0
2017-11-27 09:40:00,116.02,116.31,115.29,115.46,43889.0,116.02,116.31,115.29,115.46,43889.0
2017-11-27 09:50:00,115.43,115.96,115.4,115.83,23729.0,115.43,115.96,115.4,115.83,23729.0
2017-11-27 10:00:00,115.85,116.64,115.79,116.49,70712.0,115.85,116.64,115.79,116.49,70712.0
2017-11-27 10:10:00,116.42,116.62,116.15,116.15,36733.0,116.42,116.62,116.15,116.15,36733.0
2017-11-27 10:20:00,116.19,116.38,116.06,116.19,29472.0,116.19,116.38,116.06,116.19,29472.0
2017-11-27 10:30:00,116.2,116.41,116.2,116.24,26319.0,116.2,116.41,116.2,116.24,26319.0
2017-11-27 10:40:00,116.22,116.64,116.21,116.36,35000.0,116.22,116.64,116.21,116.36,35000.0
2017-11-27 10:50:00,116.36,116.66,116.24,116.31,32852.0,116.36,116.66,116.24,116.31,32852.0
2017-11-27 11:00:00,116.35,116.48,116.27,116.3,15830.0,116.35,116.48,116.27,116.3,15830.0
2017-11-27 11:10:00,116.28,116.32,115.85,115.96,33533.0,116.28,116.32,115.85,115.96,33533.0
2017-11-27 11:20:00,115.95,116.22,115.87,116.02,42551.0,115.95,116.22,115.87,116.02,42551.0
2017-11-27 11:30:00,116.03,116.03,115.67,115.69,12418.0,116.03,116.03,115.67,115.69,12418.0
2017-11-27 11:40:00,115.71,115.84,115.68,115.8,6361.0,115.71,115.84,115.68,115.8,6361.0
2017-11-27 11:50:00,115.88,115.89,115.6,115.63,19653.0,115.88,115.89,115.6,115.63,19653.0
2017-11-27 12:00:00,115.6,115.95,115.53,115.84,20958.0,115.6,115.95,115.53,115.84,20958.0
2017-11-27 12:10:00,115.87,116.01,115.75,115.78,14304.0,115.87,116.01,115.75,115.78,14304.0
2017-11-27 12:20:00,115.77,115.92,115.75,115.9,7198.0,115.77,115.92,115.75,115.9,7198.0
2017-11-27 12:30:00,115.95,115.95,115.7,115.78,13115.0,115.95,115.95,115.7,115.78,13115.0
2017-11-27 12:40:00,115.77,115.88,115.7,115.7,9676.0,115.77,115.88,115.7,115.7,9676.0
2017-11-27 12:50:00,115.67,115.75,115.61,115.65,12191.0,115.67,115.75,115.61,115.65,12191.0
2017-11-27 13:00:00,115.64,115.83,115.64,115.83,7371.0,115.64,115.83,115.64,115.83,7371.0
2017-11-27 13:10:00,115.81,115.95,115.71,115.71,13815.0,115.81,115.95,115.71,115.71,13815.0
2017-11-27 13:20:00,115.71,115.81,115.68,115.73,9482.0,115.71,115.81,115.68,115.73,9482.0
2017-11-27 13:30:00,115.76,115.87,115.76,115.84,6351.0,115.76,115.87,115.76,115.84,6351.0
2017-11-27 13:40:00,115.84,115.85,115.7,115.7,14781.0,115.84,115.85,115.7,115.7,14781.0
2017-11-27 13:50:00,115.7,115.7,115.51,115.52,20547.0,115.7,115.7,115.51,115.52,20547.0
2017-11-27 14:00:00,115.52,115.57,115.06,115.11,19425.0,115.52,115.57,115.06,115.11,19425.0
2017-11-27 14:10:00,115.1,115.2,115.03,115.16,27147.0,115.1,115.2,115.03,115.16,27147.0
2017-11-27 14:20:00,115.12,115.2,114.88,115.04,18680.0,115.12,115.2,114.88,115.04,18680.0
2017-11-27 14:30:00,115.02,115.06,114.79,114.94,24840.0,115.02,115.06,114.79,114.94,24840.0
2017-11-27 14:40:00,114.93,114.94,114.77,114.77,16680.0,114.93,114.94,114.77,114.77,16680.0
2017-11-27 14:50:00,114.77,114.95,114.44,114.92,34018.0,114.77,114.95,114.44,114.92,34018.0
2017-11-27 15:00:00,114.91,114.94,114.85,114.9,21105.0,114.91,114.94,114.85,114.9,21105.0
2017-11-27 15:10:00,114.91,114.97,114.79,114.9,26604.0,114.91,114.97,114.79,114.9,26604.0
2017-11-27 15:20:00,114.87,115.09,114.84,114.98,19038.0,114.87,115.09,114.84,114.98,19038.0
2017-11-27 15:30:00,115.0,115.0,114.76,114.82,25913.0,115.0,115.0,114.76,114.82,25913.0
2017-11-27 15:40:00,114.82,114.89,114.74,114.79,48017.0,114.82,114.89,114.74,114.79,48017.0
2017-11-27 15:50:00,114.79,115.08,114.79,114.89,106241.0,114.79,115.08,114.79,114.89,106241.0
2017-11-28 09:30:00,115.31,115.59,114.05,114.35,24209.0,115.31,115.59,114.05,114.35,24209.0
2017-11-28 09:40:00,114.2,114.26,113.36,113.43,29266.0,114.2,114.26,113.36,113.43,29266.0
2017-11-28 09:50:00,113.5,113.86,113.45,113.65,21424.0,113.5,113.86,113.45,113.65,21424.0
2017-11-28 10:00:00,113.7,114.21,113.7,113.98,36719.0,113.7,114.21,113.7,113.98,36719.0
2017-11-28 10:10:00,113.98,114.21,113.74,114.15,25392.0,113.98,114.21,113.74,114.15,25392.0
2017-11-28 10:20:00,114.12,114.15,113.77,114.0,29672.0,114.12,114.15,113.77,114.0,29672.0
2017-11-28 10:30:00,114.0,114.38,113.89,114.16,21368.0,114.0,114.38,113.89,114.16,21368.0
2017-11-28 10:40:00,114.16,114.4,114.06,114.06,25816.0,114.16,114.4,114.06,114.06,25816.0
2017-11-28 10:50:00,114.05,114.35,113.91,114.08,16016.0,114.05,114.35,113.91,114.08,16016.0
2017-11-28 11:00:00,114.13,114.21,114.02,114.05,10143.0,114.13,114.21,114.02,114.05,10143.0
2017-11-28 11:10:00,114.01,114.23,113.95,114.23,13745.0,114.01,114.23,113.95,114.23,13745.0
2017-11-28 11:20:00,114.26,114.5,114.17,114.45,14740.0,114.26,114.5,114.17,114.45,14740.0
2017-11-28 11:30:00,114.45,114.65,114.43,114.49,13837.0,114.45,114.65,114.43,114.49,13837.0
2017-11-28 11:40:00,114.47,114.53,114.36,114.42,13190.0,114.47,114.53,114.36,114.42,13190.0
2017-11-28 11:50:00,114.42,114.45,114.24,114.34,8500.0,114.42,114.45,114.24,114.34,8500.0
2017-11-28 12:00:00,114.32,114.53,114.28,114.46,22752.0,114.32,114.53,114.28,114.46,22752.0
2017-11-28 12:10:00,114.55,114.67,114.43,114.52,9870.0,114.55,114.67,114.43,114.52,9870.0
2017-11-28 12:20:00,114.52,114.52,114.31,114.4,7800.0,114.52,114.52,114.31,114.4,7800.0
2017-11-28 12:30:00,114.46,114.76,114.41,114.61,11337.0,114.46,114.76,114.41,114.61,11337.0
2017-11-28 12:40:00,114.6,114.69,114.52,114.69,12392.0,114.6,114.69,114.52,114.69,12392.0
2017-11-28 12:50:00,114.73,114.89,114.73,114.78,5340.0,114.73,114.89,114.73,114.78,5340.0
2017-11-28 13:00:00,114.81,114.94,114.81,114.91,6544.0,114.81,114.94,114.81,114.91,6544.0
2017-11-28 13:10:00,114.92,114.93,114.82,114.87,10554.0,114.92,114.93,114.82,114.87,10554.0
2017-11-28 13:20:00,114.9,114.97,114.64,114.67,15046.0,114.9,114.97,114.64,114.67,15046.0
2017-11-28 13:30:00,114.7,114.86,114.7,114.79,7051.0,114.7,114.86,114.7,114.79,7051.0
2017-11-28 13:40:00,114.79,114.95,114.79,114.94,7577.0,114.79,114.95,114.79,114.94,7577.0
2017-11-28 13:50:00,114.92,114.99,114.46,114.46,14113.0,114.92,114.99,114.46,114.46,14113.0
2017-11-28 14:00:00,114.45,114.47,114.03,114.44,13680.0,114.45,114.47,114.03,114.44,13680.0
2017-11-28 14:10:00,114.39,114.57,114.28,114.57,23417.0,114.39,114.57,114.28,114.57,23417.0
2017-11-28 14:20:00,114.55,114.78,114.55,114.68,7951.0,114.55,114.78,114.55,114.68,7951.0
2017-11-28 14:30:00,114.68,114.73,114.51,114.65,26218.0,114.68,114.73,114.51,114.65,26218.0
2017-11-28 14:40:00,114.68,114.84,114.67,114.69,9610.0,114.68,114.84,114.67,114.69,9610.0
2017-11-28 14:50:00,114.69,114.76,114.57,114.63,6120.0,114.69,114.76,114.57,114.63,6120.0
2017-11-28 15:00:00,114.63,114.82,114.57,114.82,16058.0,114.63,114.82,114.57,114.82,16058.0
2017-11-28 15:10:00,114.79,115.1,114.79,114.83,22531.0,114.79,115.1,114.79,114.83,22531.0
2017-11-28 15:20:00,114.84,114.89,114.74,114.75,16441.0,114.84,114.89,114.74,114.75,16441.0
2017-11-28 15:30:00,114.75,114.81,114.57,114.73,69979.0,114.75,114.81,114.57,114.73,69979.0
2017-11-28 15:40:00,114.72,115.06,114.7,115.03,68559.0,114.72,115.06,114.7,115.03,68559.0
2017-11-28 15:50:00,114.98,115.02,114.51,114.75,90499.0,114.98,115.02,114.51,114.75,90499.0
2017-11-29 09:30:00,114.0,114.24,112.83,113.58,74917.0,114.0,114.24,112.83,113.58,74917.0
2017-11-29 09:40:00,113.65,113.68,112.34,112.54,88233.0,113.65,113.68,112.34,112.54,88233.0
2017-11-29 09:50:00,112.51,112.69,111.85,111.86,56950.0,112.51,112.69,111.85,111.86,56950.0
2017-11-29 10:00:00,111.85,112.08,111.02,112.02,133594.0,111.85,112.08,111.02,112.02,133594.0
2017-11-29 10:10:00,111.96,112.44,110.3,110.69,75545.0,111.96,112.44,110.3,110.69,75545.0
2017-11-29 10:20:00,110.62,111.14,109.67,110.24,120669.0,110.62,111.14,109.67,110.24,120669.0
2017-11-29 10:30:00,110.18,111.34,109.9,111.22,93465.0,110.18,111.34,109.9,111.22,93465.0
2017-11-29 10:40:00,111.3,111.49,110.74,111.11,81163.0,111.3,111.49,110.74,111.11,81163.0
2017-11-29 10:50:00,110.96,110.97,109.75,109.95,67958.0,110.96,110.97,109.75,109.95,67958.0
2017-11-29 11:00:00,110.0,110.0,109.27,109.27,67911.0,110.0,110.0,109.27,109.27,67911.0
2017-11-29 11:10:00,109.28,109.76,109.1,109.35,103806.0,109.28,109.76,109.1,109.35,103806.0
2017-11-29 11:20:00,109.42,109.85,109.3,109.85,54373.0,109.42,109.85,109.3,109.85,54373.0
2017-11-29 11:30:00,109.78,109.85,108.56,108.58,56966.0,109.78,109.85,108.56,108.58,56966.0
2017-11-29 11:40:00,108.65,108.65,107.4,108.08,120363.0,108.65,108.65,107.4,108.08,120363.0
2017-11-29 11:50:00,108.1,108.19,107.36,107.42,80774.0,108.1,108.19,107.36,107.42,80774.0
2017-11-29 12:00:00,107.48,107.52,106.62,107.38,76962.0,107.48,107.52,106.62,107.38,76962.0
2017-11-29 12:10:00,107.4,108.77,107.39,108.66,73226.0,107.4,108.77,107.39,108.66,73226.0
2017-11-29 12:20:00,108.68,109.28,108.39,108.65,68537.0,108.68,109.28,108.39,108.65,68537.0
2017-11-29 12:30:00,108.66,108.97,108.53,108.96,56810.0,108.66,108.97,108.53,108.96,56810.0
2017-11-29 12:40:00,108.98,109.59,108.98,109.53,93713.0,108.98,109.59,108.98,109.53,93713.0
2017-11-29 12:50:00,109.36,109.41,108.03,108.08,31020.0,109.36,109.41,108.03,108.08,31020.0
2017-11-29 13:00:00,108.17,108.34,107.85,108.02,46337.0,108.17,108.34,107.85,108.02,46337.0
2017-11-29 13:10:00,108.01,108.2,107.9,108.16,51342.0,108.01,108.2,107.9,108.16,51342.0
2017-11-29 13:20:00,108.11,109.2,108.03,109.18,66909.0,108.11,109.2,108.03,109.18,66909.0
2017-11-29 13:30:00,109.19,109.3,108.87,109.04,41014.0,109.19,109.3,108.87,109.04,41014.0
2017-11-29 13:40:00,109.0,109.11,108.86,108.86,41987.0,109.0,109.11,108.86,108.86,41987.0
2017-11-29 13:50:00,108.85,108.85,108.13,108.42,44993.0,108.85,108.85,108.13,108.42,44993.0
2017-11-29 14:00:00,108.38,108.5,107.8,108.02,50022.0,108.38,108.5,107.8,108.02,50022.0
2017-11-29 14:10:00,108.0,108.31,107.86,108.0,45827.0,108.0,108.31,107.86,108.0,45827.0
2017-11-29 14:20:00,107.98,108.11,107.04,107.64,57461.0,107.98,108.11,107.04,107.64,57461.0
2017-11-29 14:30:00,107.6,107.74,107.26,107.61,44164.0,107.6,107.74,107.26,107.61,44164.0
2017-11-29 14:40:00,107.65,107.97,107.44,107.47,61237.0,107.65,107.97,107.44,107.47,61237.0
2017-11-29 14:50:00,107.49,108.02,107.41,107.65,43009.0,107.49,108.02,107.41,107.65,43009.0
2017-11-29 15:00:00,107.67,108.01,107.42,107.58,50007.0,107.67,108.01,107.42,107.58,50007.0
2017-11-29 15:10:00,107.54,107.62,107.04,107.2,83235.0,107.54,107.62,107.04,107.2,83235.0
2017-11-29 15:20:00,107.23,107.4,107.1,107.37,117329.0,107.23,107.4,107.1,107.37,117329.0
2017-11-29 15:30:00,107.39,107.74,107.15,107.48,126319.0,107.39,107.74,107.15,107.48,126319.0
2017-11-29 15:40:00,107.5,107.52,106.85,106.85,198731.0,107.5,107.52,106.85,106.85,198731.0
2017-11-29 15:50:00,106.83,106.85,105.63,106.53,599908.0,106.83,106.85,105.63,106.53,599908.0
2017-11-30 09:30:00,105.49,107.7,103.8,104.64,599469.0,105.49,107.7,103.8,104.64,599469.0
2017-11-30 09:40:00,104.69,105.5,103.85,104.34,433275.0,104.69,105.5,103.85,104.34,433275.0
2017-11-30 09:50:00,104.37,104.61,102.62,104.39,258218.0,104.37,104.61,102.62,104.39,258218.0
2017-11-30 10:00:00,104.37,104.89,103.4,103.49,177888.0,104.37,104.89,103.4,103.49,177888.0
2017-11-30 10:10:00,103.61,104.78,103.3,104.37,115965.0,103.61,104.78,103.3,104.37,115965.0
2017-11-30 10:20:00,104.37,104.43,103.53,104.23,84336.0,104.37,104.43,103.53,104.23,84336.0
2017-11-30 10:30:00,104.2,105.32,104.1,104.58,143098.0,104.2,105.32,104.1,104.58,143098.0
2017-11-30 10:40:00,104.5,105.7,104.04,105.26,81488.0,104.5,105.7,104.04,105.26,81488.0
2017-11-30 10:50:00,105.35,106.0,104.13,104.56,119021.0,105.35,106.0,104.13,104.56,119021.0
2017-11-30 11:00:00,104.56,105.19,104.19,104.51,79397.0,104.56,105.19,104.19,104.51,79397.0
2017-11-30 11:10:00,104.45,104.89,104.12,104.48,78038.0,104.45,104.89,104.12,104.48,78038.0
2017-11-30 11:20:00,104.47,104.5,104.05,104.12,102644.0,104.47,104.5,104.05,104.12,102644.0
2017-11-30 11:30:00,104.12,104.15,103.22,103.98,89061.0,104.12,104.15,103.22,103.98,89061.0
2017-11-30 11:40:00,103.97,104.29,103.78,104.0,69662.0,103.97,104.29,103.78,104.0,69662.0
2017-11-30 11:50:00,103.93,104.0,103.47,103.76,68429.0,103.93,104.0,103.47,103.76,68429.0
2017-11-30 12:00:00,103.77,104.19,103.59,104.01,41895.0,103.77,104.19,103.59,104.01,41895.0
2017-11-30 12:10:00,104.09,104.21,103.66,103.72,78526.0,104.09,104.21,103.66,103.72,78526.0
2017-11-30 12:20:00,103.76,103.84,103.48,103.69,62251.0,103.76,103.84,103.48,103.69,62251.0
2017-11-30 12:30:00,103.71,103.97,103.48,103.9,52907.0,103.71,103.97,103.48,103.9,52907.0
2017-11-30 12:40:00,103.98,104.01,103.57,103.62,44595.0,103.98,104.01,103.57,103.62,44595.0
2017-11-30 12:50:00,103.62,103.64,102.5,103.1,136010.0,103.62,103.64,102.5,103.1,136010.0
2017-11-30 13:00:00,103.11,103.21,102.93,103.21,62894.0,103.11,103.21,102.93,103.21,62894.0
2017-11-30 13:10:00,103.19,103.75,103.06,103.11,84523.0,103.19,103.75,103.06,103.11,84523.0
2017-11-30 13:20:00,103.14,103.22,102.76,103.02,71872.0,103.14,103.22,102.76,103.02,71872.0
2017-11-30 13:30:00,103.02,103.53,103.02,103.07,41178.0,103.02,103.53,103.02,103.07,41178.0
2017-11-30 13:40:00,103.04,103.17,102.64,102.68,180010.0,103.04,103.17,102.64,102.68,180010.0
2017-11-30 13:50:00,102.69,102.83,102.11,102.74,130634.0,102.69,102.83,102.11,102.74,130634.0
2017-11-30 14:00:00,102.64,103.47,102.61,103.13,52826.0,102.64,103.47,102.61,103.13,52826.0
2017-11-30 14:10:00,103.07,103.77,103.02,103.77,39398.0,103.07,103.77,103.02,103.77,39398.0
2017-11-30 14:20:00,103.78,103.79,103.35,103.65,46508.0,103.78,103.79,103.35,103.65,46508.0
2017-11-30 14:30:00,103.64,103.67,103.28,103.58,68144.0,103.64,103.67,103.28,103.58,68144.0
2017-11-30 14:40:00,103.56,103.56,102.94,103.24,113613.0,103.56,103.56,102.94,103.24,113613.0
2017-11-30 14:50:00,103.22,103.52,102.96,103.52,35964.0,103.22,103.52,102.96,103.52,35964.0
2017-11-30 15:00:00,103.45,103.45,102.98,103.02,122666.0,103.45,103.45,102.98,103.02,122666.0
2017-11-30 15:10:00,102.97,103.41,102.97,103.11,67274.0,102.97,103.41,102.97,103.11,67274.0
2017-11-30 15:20:00,103.09,103.29,102.99,103.27,111370.0,103.09,103.29,102.99,103.27,111370.0
2017-11-30 15:30:00,103.28,103.28,102.37,102.57,267049.0,103.28,103.28,102.37,102.57,267049.0
2017-11-30 15:40:00,102.58,103.77,102.57,103.77,153944.0,102.58,103.77,102.57,103.77,153944.0
2017-11-30 15:50:00,103.77,103.79,102.44,103.02,396810.0,103.77,103.79,102.44,103.02,396810.0
2017-12-01 09:30:00,102.63,103.88,101.2,101.27,88284.0,102.63,103.88,101.2,101.27,88284.0
2017-12-01 09:40:00,101.26,102.25,101.05,101.67,118395.0,101.26,102.25,101.05,101.67,118395.0
2017-12-01 09:50:00,101.67,101.93,101.21,101.53,53489.0,101.67,101.93,101.21,101.53,53489.0
2017-12-01 10:00:00,101.54,102.08,101.45,101.74,99024.0,101.54,102.08,101.45,101.74,99024.0
2017-12-01 10:10:00,101.68,102.45,101.07,102.37,76419.0,101.68,102.45,101.07,102.37,76419.0
2017-12-01 10:20:00,102.37,102.53,101.6,101.65,46416.0,102.37,102.53,101.6,101.65,46416.0
2017-12-01 10:30:00,101.6,101.72,100.9,100.98,58686.0,101.6,101.72,100.9,100.98,58686.0
2017-12-01 10:40:00,101.06,101.66,100.86,101.66,97035.0,101.06,101.66,100.86,101.66,97035.0
2017-12-01 10:50:00,101.7,101.7,101.02,101.29,87469.0,101.7,101.7,101.02,101.29,87469.0
2017-12-01 11:00:00,101.29,101.43,100.43,100.84,213690.0,101.29,101.43,100.43,100.84,213690.0
2017-12-01 11:10:00,100.79,100.93,99.7,99.87,155170.0,100.79,100.93,99.7,99.87,155170.0
2017-12-01 11:20:00,99.89,100.08,99.21,99.44,149737.0,99.89,100.08,99.21,99.44,149737.0
2017-12-01 11:30:00,99.44,99.96,98.67,99.83,166917.0,99.44,99.96,98.67,99.83,166917.0
2017-12-01 11:40:00,99.83,100.17,99.04,99.33,129433.0,99.83,100.17,99.04,99.33,129433.0
2017-12-01 11:50:00,99.29,99.38,98.57,99.26,132581.0,99.29,99.38,98.57,99.26,132581.0
2017-12-01 12:00:00,99.35,100.42,99.24,100.36,71715.0,99.35,100.42,99.24,100.36,71715.0
2017-12-01 12:10:00,100.35,100.71,99.57,99.81,61616.0,100.35,100.71,99.57,99.81,61616.0
2017-12-01 12:20:00,99.83,100.1,99.65,99.99,30912.0,99.83,100.1,99.65,99.99,30912.0
2017-12-01 12:30:00,99.9,99.98,99.0,99.51,34886.0,99.9,99.98,99.0,99.51,34886.0
2017-12-01 12:40:00,99.52,100.09,99.31,99.94,25821.0,99.52,100.09,99.31,99.94,25821.0
2017-12-01 12:50:00,100.06,100.14,99.73,99.91,15505.0,100.06,100.14,99.73,99.91,15505.0
2017-12-01 13:00:00,99.85,100.15,99.8,99.8,26097.0,99.85,100.15,99.8,99.8,26097.0
2017-12-01 13:10:00,99.76,100.0,99.53,99.98,34747.0,99.76,100.0,99.53,99.98,34747.0
2017-12-01 13:20:00,99.86,100.02,99.75,99.85,24761.0,99.86,100.02,99.75,99.85,24761.0
2017-12-01 13:30:00,99.9,100.04,99.77,99.93,22062.0,99.9,100.04,99.77,99.93,22062.0
2017-12-01 13:40:00,99.92,99.97,99.61,99.72,32806.0,99.92,99.97,99.61,99.72,32806.0
2017-12-01 13:50:00,99.76,99.84,99.55,99.67,20833.0,99.76,99.84,99.55,99.67,20833.0
2017-12-01 14:00:00,99.64,99.69,99.18,99.32,30632.0,99.64,99.69,99.18,99.32,30632.0
2017-12-01 14:10:00,99.3,99.63,99.29,99.53,32196.0,99.3,99.63,99.29,99.53,32196.0
2017-12-01 14:20:00,99.56,99.88,99.47,99.84,41149.0,99.56,99.88,99.47,99.84,41149.0
2017-12-01 14:30:00,99.87,99.97,99.64,99.81,69983.0,99.87,99.97,99.64,99.81,69983.0
2017-12-01 14:40:00,99.83,100.0,99.79,99.86,89422.0,99.83,100.0,99.79,99.86,89422.0
2017-12-01 14:50:00,99.83,100.21,99.7,100.15,35358.0,99.83,100.21,99.7,100.15,35358.0
2017-12-01 15:00:00,100.16,100.41,100.06,100.27,36211.0,100.16,100.41,100.06,100.27,36211.0
2017-12-01 15:10:00,100.3,100.33,99.99,100.21,64380.0,100.3,100.33,99.99,100.21,64380.0
2017-12-01 15:20:00,100.2,100.34,100.16,100.26,53861.0,100.2,100.34,100.16,100.26,53861.0
2017-12-01 15:30:00,100.24,100.53,100.15,100.53,137496.0,100.24,100.53,100.15,100.53,137496.0
2017-12-01 15:40:00,100.54,100.71,100.41,100.52,158704.0,100.54,100.71,100.41,100.52,158704.0
2017-12-01 15:50:00,100.52,100.65,100.32,100.61,255013.0,100.52,100.65,100.32,100.61,255013.0
2017-12-04 09:30:00,101.38,101.7,99.61,100.02,72013.0,101.38,101.7,99.61,100.02,72013.0
2017-12-04 09:40:00,100.15,100.58,99.4,99.91,131293.0,100.15,100.58,99.4,99.91,131293.0
2017-12-04 09:50:00,99.99,100.46,99.11,99.16,66673.0,99.99,100.46,99.11,99.16,66673.0
2017-12-04 10:00:00,99.36,99.36,97.8,98.03,113200.0,99.36,99.36,97.8,98.03,113200.0
2017-12-04 10:10:00,98.12,98.25,97.52,98.11,90921.0,98.12,98.25,97.52,98.11,90921.0
2017-12-04 10:20:00,98.13,98.74,98.04,98.39,73246.0,98.13,98.74,98.04,98.39,73246.0
2017-12-04 10:30:00,98.4,98.83,98.22,98.73,63369.0,98.4,98.83,98.22,98.73,63369.0
2017-12-04 10:40:00,98.72,98.92,97.92,98.06,110039.0,98.72,98.92,97.92,98.06,110039.0
2017-12-04 10:50:00,98.0,98.41,97.96,98.1,152483.0,98.0,98.41,97.96,98.1,152483.0
2017-12-04 11:00:00,98.11,98.17,97.57,97.57,130353.0,98.11,98.17,97.57,97.57,130353.0
2017-12-04 11:10:00,97.6,98.04,97.49,97.62,68724.0,97.6,98.04,97.49,97.62,68724.0
2017-12-04 11:20:00,97.64,98.18,97.49,98.12,32929.0,97.64,98.18,97.49,98.12,32929.0
2017-12-04 11:30:00,98.06,98.18,97.5,97.82,55991.0,98.06,98.18,97.5,97.82,55991.0
2017-12-04 11:40:00,97.88,98.0,97.21,97.44,60536.0,97.88,98.0,97.21,97.44,60536.0
2017-12-04 11:50:00,97.44,97.5,97.1,97.26,46175.0,97.44,97.5,97.1,97.26,46175.0
2017-12-04 12:00:00,97.26,97.66,97.25,97.48,23189.0,97.26,97.66,97.25,97.48,23189.0
2017-12-04 12:10:00,97.47,97.94,97.47,97.65,46079.0,97.47,97.94,97.47,97.65,46079.0
2017-12-04 12:20:00,97.7,97.75,97.25,97.4,33224.0,97.7,97.75,97.25,97.4,33224.0
2017-12-04 12:30:00,97.39,97.9,97.33,97.83,39614.0,97.39,97.9,97.33,97.83,39614.0
2017-12-04 12:40:00,97.84,97.93,97.57,97.93,16664.0,97.84,97.93,97.57,97.93,16664.0
2017-12-04 12:50:00,97.92,98.42,97.9,98.15,27088.0,97.92,98.42,97.9,98.15,27088.0
2017-12-04 13:00:00,98.06,98.54,97.98,98.31,28096.0,98.06,98.54,97.98,98.31,28096.0
2017-12-04 13:10:00,98.31,98.52,98.11,98.34,34342.0,98.31,98.52,98.11,98.34,34342.0
2017-12-04 13:20:00,98.3,98.4,98.08,98.16,20519.0,98.3,98.4,98.08,98.16,20519.0
2017-12-04 13:30:00,98.13,98.28,97.86,98.18,35876.0,98.13,98.28,97.86,98.18,35876.0
2017-12-04 13:40:00,98.17,98.31,97.78,98.15,34965.0,98.17,98.31,97.78,98.15,34965.0
2017-12-04 13:50:00,98.14,98.45,98.05,98.39,33563.0,98.14,98.45,98.05,98.39,33563.0
2017-12-04 14:00:00,98.31,98.35,98.11,98.12,32263.0,98.31,98.35,98.11,98.12,32263.0
2017-12-04 14:10:00,98.12,98.22,97.75,97.92,36337.0,98.12,98.22,97.75,97.92,36337.0
2017-12-04 14:20:00,97.95,98.05,97.84,97.89,58794.0,97.95,98.05,97.84,97.89,58794.0
2017-12-04 14:30:00,97.86,97.94,97.52,97.89,32062.0,97.86,97.94,97.52,97.89,32062.0
2017-12-04 14:40:00,97.85,98.11,97.83,98.08,70075.0,97.85,98.11,97.83,98.08,70075.0
2017-12-04 14:50:00,98.04,98.14,97.81,97.91,86614.0,98.04,98.14,97.81,97.91,86614.0
2017-12-04 15:00:00,97.88,97.95,97.63,97.91,50845.0,97.88,97.95,97.63,97.91,50845.0
2017-12-04 15:10:00,97.92,97.95,97.59,97.59,53427.0,97.92,97.95,97.59,97.59,53427.0
2017-12-04 15:20:00,97.57,97.78,97.46,97.49,62969.0,97.57,97.78,97.46,97.49,62969.0
2017-12-04 15:30:00,97.45,97.59,97.05,97.15,118067.0,97.45,97.59,97.05,97.15,118067.0
2017-12-04 15:40:00,97.15,97.19,96.64,96.65,191493.0,97.15,97.19,96.64,96.65,191493.0
2017-12-04 15:50:00,96.65,96.79,96.5,96.56,210401.0,96.65,96.79,96.5,96.56,210401.0
2017-12-05 09:30:00,96.48,97.14,95.35,96.7,142845.0,96.48,97.14,95.35,96.7,142845.0
2017-12-05 09:40:00,96.7,97.74,96.7,97.67,106698.0,96.7,97.74,96.7,97.67,106698.0
2017-12-05 09:50:00,97.62,98.19,97.18,97.46,90292.0,97.62,98.19,97.18,97.46,90292.0
2017-12-05 10:00:00,97.55,98.25,97.31,97.39,67944.0,97.55,98.25,97.31,97.39,67944.0
2017-12-05 10:10:00,97.47,97.65,96.87,97.32,95163.0,97.47,97.65,96.87,97.32,95163.0
2017-12-05 10:20:00,97.33,97.49,96.96,97.3,60247.0,97.33,97.49,96.96,97.3,60247.0
2017-12-05 10:30:00,97.26,97.76,97.07,97.11,46632.0,97.26,97.76,97.07,97.11,46632.0
2017-12-05 10:40:00,97.11,97.57,97.1,97.48,69149.0,97.11,97.57,97.1,97.48,69149.0
2017-12-05 10:50:00,97.55,97.83,97.32,97.66,85057.0,97.55,97.83,97.32,97.66,85057.0
2017-12-05 11:00:00,97.69,98.42,97.66,98.18,104441.0,97.69,98.42,97.66,98.18,104441.0
2017-12-05 11:10:00,98.15,98.37,98.07,98.07,50623.0,98.15,98.37,98.07,98.07,50623.0
2017-12-05 11:20:00,98.09,98.24,97.83,97.89,59710.0,98.09,98.24,97.83,97.89,59710.0
2017-12-05 11:30:00,97.85,98.13,97.85,98.06,56222.0,97.85,98.13,97.85,98.06,56222.0
2017-12-05 11:40:00,98.04,98.07,97.91,97.99,32410.0,98.04,98.07,97.91,97.99,32410.0
2017-12-05 11:50:00,97.99,98.08,97.58,97.66,45931.0,97.99,98.08,97.58,97.66,45931.0
2017-12-05 12:00:00,97.59,97.92,97.54,97.65,68278.0,97.59,97.92,97.54,97.65,68278.0
2017-12-05 12:10:00,97.7,98.1,97.69,98.09,38212.0,97.7,98.1,97.69,98.09,38212.0
2017-12-05 12:20:00,98.05,98.13,97.81,98.07,36311.0,98.05,98.13,97.81,98.07,36311.0
2017-12-05 12:30:00,98.08,98.42,98.02,98.38,27091.0,98.08,98.42,98.02,98.38,27091.0
2017-12-05 12:40:00,98.45,98.73,98.32,98.52,38681.0,98.45,98.73,98.32,98.52,38681.0
2017-12-05 12:50:00,98.52,98.66,98.01,98.22,52004.0,98.52,98.66,98.01,98.22,52004.0
2017-12-05 13:00:00,98.22,98.23,97.46,97.61,27675.0,98.22,98.23,97.46,97.61,27675.0
2017-12-05 13:10:00,97.56,97.87,97.5,97.86,29379.0,97.56,97.87,97.5,97.86,29379.0
2017-12-05 13:20:00,97.85,98.02,97.64,97.87,53504.0,97.85,98.02,97.64,97.87,53504.0
2017-12-05 13:30:00,97.9,98.26,97.9,98.1,30152.0,97.9,98.26,97.9,98.1,30152.0
2017-12-05 13:40:00,98.07,98.21,97.99,98.12,36676.0,98.07,98.21,97.99,98.12,36676.0
2017-12-05 13:50:00,98.14,98.24,97.97,98.22,17600.0,98.14,98.24,97.97,98.22,17600.0
2017-12-05 14:00:00,98.27,98.27,97.98,98.05,24129.0,98.27,98.27,97.98,98.05,24129.0
2017-12-05 14:10:00,98.08,98.17,97.98,98.05,22013.0,98.08,98.17,97.98,98.05,22013.0
2017-12-05 14:20:00,98.02,98.15,97.88,98.08,43805.0,98.02,98.15,97.88,98.08,43805.0
2017-12-05 14:30:00,98.08,98.28,97.93,98.02,59232.0,98.08,98.28,97.93,98.02,59232.0
2017-12-05 14:40:00,98.05,98.28,97.75,97.78,53888.0,98.05,98.28,97.75,97.78,53888.0
2017-12-05 14:50:00,97.78,97.91,97.64,97.8,62185.0,97.78,97.91,97.64,97.8,62185.0
2017-12-05 15:00:00,97.81,98.16,97.79,97.92,33253.0,97.81,98.16,97.79,97.92,33253.0
2017-12-05 15:10:00,97.93,98.44,97.9,98.4,51612.0,97.93,98.44,97.9,98.4,51612.0
2017-12-05 15:20:00,98.43,98.59,98.32,98.51,56616.0,98.43,98.59,98.32,98.51,56616.0
2017-12-05 15:30:00,98.51,98.58,98.26,98.4,57784.0,98.51,98.58,98.26,98.4,57784.0
2017-12-05 15:40:00,98.39,98.73,98.33,98.49,131699.0,98.39,98.73,98.33,98.49,131699.0
2017-12-05 15:50:00,98.51,99.68,98.49,99.15,534969.0,98.51,99.68,98.49,99.15,534969.0
2017-12-06 09:30:00,98.67,99.44,98.18,99.44,34444.0,98.67,99.44,98.18,99.44,34444.0
2017-12-06 09:40:00,99.44,99.81,98.73,98.97,50506.0,99.44,99.81,98.73,98.97,50506.0
2017-12-06 09:50:00,98.91,99.5,98.76,99.22,44613.0,98.91,99.5,98.76,99.22,44613.0
2017-12-06 10:00:00,99.21,99.67,98.81,98.88,39313.0,99.21,99.67,98.81,98.88,39313.0
2017-12-06 10:10:00,98.89,99.05,98.5,98.51,231677.0,98.89,99.05,98.5,98.51,231677.0
2017-12-06 10:20:00,98.64,99.14,98.59,98.99,68604.0,98.64,99.14,98.59,98.99,68604.0
2017-12-06 10:30:00,98.98,99.12,98.63,98.67,37015.0,98.98,99.12,98.63,98.67,37015.0
2017-12-06 10:40:00,98.69,99.54,98.66,99.15,60484.0,98.69,99.54,98.66,99.15,60484.0
2017-12-06 10:50:00,99.17,99.52,98.96,99.3,65033.0,99.17,99.52,98.96,99.3,65033.0
2017-12-06 11:00:00,99.21,99.69,99.11,99.66,43563.0,99.21,99.69,99.11,99.66,43563.0
2017-12-06 11:10:00,99.64,100.13,99.59,100.04,49239.0,99.64,100.13,99.59,100.04,49239.0
2017-12-06 11:20:00,99.99,100.2,99.74,99.74,53086.0,99.99,100.2,99.74,99.74,53086.0
2017-12-06 11:30:00,99.77,99.82,99.3,99.32,178272.0,99.77,99.82,99.3,99.32,178272.0
2017-12-06 11:40:00,99.37,99.88,99.36,99.7,29028.0,99.37,99.88,99.36,99.7,29028.0
2017-12-06 11:50:00,99.65,99.83,99.45,99.65,41920.0,99.65,99.83,99.45,99.65,41920.0
2017-12-06 12:00:00,99.65,99.65,99.27,99.42,23417.0,99.65,99.65,99.27,99.42,23417.0
2017-12-06 12:10:00,99.35,99.51,99.17,99.19,26512.0,99.35,99.51,99.17,99.19,26512.0
2017-12-06 12:20:00,99.21,99.43,99.2,99.25,78107.0,99.21,99.43,99.2,99.25,78107.0
2017-12-06 12:30:00,99.25,99.49,99.11,99.48,77926.0,99.25,99.49,99.11,99.48,77926.0
2017-12-06 12:40:00,99.47,99.77,99.44,99.66,24389.0,99.47,99.77,99.44,99.66,24389.0
2017-12-06 12:50:00,99.71,100.09,99.7,100.0,54082.0,99.71,100.09,99.7,100.0,54082.0
2017-12-06 13:00:00,100.0,100.1,99.9,99.97,59858.0,100.0,100.1,99.9,99.97,59858.0
2017-12-06 13:10:00,99.97,100.28,99.9,100.03,33141.0,99.97,100.28,99.9,100.03,33141.0
2017-12-06 13:20:00,100.05,100.39,99.98,100.31,44552.0,100.05,100.39,99.98,100.31,44552.0
2017-12-06 13:30:00,100.32,100.5,100.24,100.31,30846.0,100.32,100.5,100.24,100.31,30846.0
2017-12-06 13:40:00,100.32,100.71,100.31,100.69,28027.0,100.32,100.71,100.31,100.69,28027.0
2017-12-06 13:50:00,100.65,100.75,100.59,100.69,81507.0,100.65,100.75,100.59,100.69,81507.0
2017-12-06 14:00:00,100.72,100.99,100.67,100.82,42466.0,100.72,100.99,100.67,100.82,42466.0
2017-12-06 14:10:00,100.77,101.29,100.77,101.26,97632.0,100.77,101.29,100.77,101.26,97632.0
2017-12-06 14:20:00,101.22,101.22,100.82,101.01,48663.0,101.22,101.22,100.82,101.01,48663.0
2017-12-06 14:30:00,101.02,101.29,100.92,101.16,42383.0,101.02,101.29,100.92,101.16,42383.0
2017-12-06 14:40:00,101.18,101.37,101.1,101.18,40980.0,101.18,101.37,101.1,101.18,40980.0
2017-12-06 14:50:00,101.14,101.52,101.07,101.52,73382.0,101.14,101.52,101.07,101.52,73382.0
2017-12-06 15:00:00,101.52,101.9,101.35,101.67,144573.0,101.52,101.9,101.35,101.67,144573.0
2017-12-06 15:10:00,101.62,101.65,101.41,101.54,114863.0,101.62,101.65,101.41,101.54,114863.0
2017-12-06 15:20:00,101.55,101.87,101.44,101.75,164464.0,101.55,101.87,101.44,101.75,164464.0
2017-12-06 15:30:00,101.75,102.22,101.67,102.16,153915.0,101.75,102.22,101.67,102.16,153915.0
2017-12-06 15:40:00,102.2,102.51,102.15,102.17,206559.0,102.2,102.51,102.15,102.17,206559.0
2017-12-06 15:50:00,102.15,102.53,102.14,102.33,311109.0,102.15,102.53,102.14,102.33,311109.0
2017-12-07 09:30:00,102.75,104.27,102.5,103.95,194259.0,102.75,104.27,102.5,103.95,194259.0
2017-12-07 09:40:00,103.95,104.13,103.11,103.71,166770.0,103.95,104.13,103.11,103.71,166770.0
2017-12-07 09:50:00,103.76,104.0,102.85,102.88,101745.0,103.76,104.0,102.85,102.88,101745.0
2017-12-07 10:00:00,102.84,103.27,102.36,103.04,88193.0,102.84,103.27,102.36,103.04,88193.0
2017-12-07 10:10:00,102.93,103.66,102.6,103.19,101881.0,102.93,103.66,102.6,103.19,101881.0
2017-12-07 10:20:00,103.13,103.86,103.12,103.69,86399.0,103.13,103.86,103.12,103.69,86399.0
2017-12-07 10:30:00,103.67,104.3,103.51,104.3,107498.0,103.67,104.3,103.51,104.3,107498.0
2017-12-07 10:40:00,104.36,104.79,104.18,104.71,176235.0,104.36,104.79,104.18,104.71,176235.0
2017-12-07 10:50:00,104.74,104.81,103.83,103.84,109254.0,104.74,104.81,103.83,103.84,109254.0
2017-12-07 11:00:00,103.84,104.1,103.61,103.69,128444.0,103.84,104.1,103.61,103.69,128444.0
2017-12-07 11:10:00,103.68,104.1,103.62,103.83,101122.0,103.68,104.1,103.62,103.83,101122.0
2017-12-07 11:20:00,103.86,104.43,103.75,104.4,124449.0,103.86,104.43,103.75,104.4,124449.0
2017-12-07 11:30:00,104.38,104.41,103.61,103.84,72809.0,104.38,104.41,103.61,103.84,72809.0
2017-12-07 11:40:00,103.91,104.03,103.72,103.83,85038.0,103.91,104.03,103.72,103.83,85038.0
2017-12-07 11:50:00,103.86,104.05,103.76,103.91,51134.0,103.86,104.05,103.76,103.91,51134.0
2017-12-07 12:00:00,103.92,104.25,103.76,104.25,83634.0,103.92,104.25,103.76,104.25,83634.0
2017-12-07 12:10:00,104.29,104.51,103.7,103.84,60981.0,104.29,104.51,103.7,103.84,60981.0
2017-12-07 12:20:00,103.81,104.06,103.74,103.91,67307.0,103.81,104.06,103.74,103.91,67307.0
2017-12-07 12:30:00,103.89,104.32,103.84,104.02,53304.0,103.89,104.32,103.84,104.02,53304.0
2017-12-07 12:40:00,104.09,104.21,103.87,104.03,51882.0,104.09,104.21,103.87,104.03,51882.0
2017-12-07 12:50:00,104.04,104.25,103.85,103.97,52768.0,104.04,104.25,103.85,103.97,52768.0
2017-12-07 13:00:00,103.95,104.04,103.53,103.61,48594.0,103.95,104.04,103.53,103.61,48594.0
2017-12-07 13:10:00,103.62,103.75,103.31,103.51,53429.0,103.62,103.75,103.31,103.51,53429.0
2017-12-07 13:20:00,103.45,103.6,103.3,103.3,56153.0,103.45,103.6,103.3,103.3,56153.0
2017-12-07 13:30:00,103.31,103.77,103.28,103.3,54803.0,103.31,103.77,103.28,103.3,54803.0
2017-12-07 13:40:00,103.37,103.55,103.02,103.41,47103.0,103.37,103.55,103.02,103.41,47103.0
2017-12-07 13:50:00,103.41,103.66,103.34,103.39,44863.0,103.41,103.66,103.34,103.39,44863.0
2017-12-07 14:00:00,103.39,103.93,103.38,103.82,57704.0,103.39,103.93,103.38,103.82,57704.0
2017-12-07 14:10:00,103.84,104.25,103.77,104.25,77005.0,103.84,104.25,103.77,104.25,77005.0
2017-12-07 14:20:00,104.19,104.21,103.81,103.84,68885.0,104.19,104.21,103.81,103.84,68885.0
2017-12-07 14:30:00,103.82,104.13,103.82,104.0,94924.0,103.82,104.13,103.82,104.0,94924.0
2017-12-07 14:40:00,104.0,104.11,103.88,104.05,75460.0,104.0,104.11,103.88,104.05,75460.0
2017-12-07 14:50:00,104.05,104.21,103.99,103.99,56742.0,104.05,104.21,103.99,103.99,56742.0
2017-12-07 15:00:00,103.97,104.04,103.64,103.99,76013.0,103.97,104.04,103.64,103.99,76013.0
2017-12-07 15:10:00,104.01,104.01,103.77,103.84,53493.0,104.01,104.01,103.77,103.84,53493.0
2017-12-07 15:20:00,103.84,103.88,103.68,103.75,65049.0,103.84,103.88,103.68,103.75,65049.0
2017-12-07 15:30:00,103.77,103.93,103.68,103.93,61399.0,103.77,103.93,103.68,103.93,61399.0
2017-12-07 15:40:00,103.93,104.1,103.91,104.06,103062.0,103.93,104.1,103.91,104.06,103062.0
2017-12-07 15:50:00,104.04,104.27,104.04,104.17,143984.0,104.04,104.27,104.04,104.17,143984.0
2017-12-08 09:30:00,105.0,106.04,104.95,106.02,93754.0,105.0,106.04,104.95,106.02,93754.0
2017-12-08 09:40:00,105.9,106.35,105.67,106.18,145607.0,105.9,106.35,105.67,106.18,145607.0
2017-12-08 09:50:00,106.2,106.21,105.22,105.36,82217.0,106.2,106.21,105.22,105.36,82217.0
2017-12-08 10:00:00,105.24,105.41,104.6,104.81,48663.0,105.24,105.41,104.6,104.81,48663.0
2017-12-08 10:10:00,104.75,105.11,104.6,104.88,39185.0,104.75,105.11,104.6,104.88,39185.0
2017-12-08 10:20:00,104.82,104.84,104.36,104.74,30231.0,104.82,104.84,104.36,104.74,30231.0
2017-12-08 10:30:00,104.7,104.97,104.41,104.41,31873.0,104.7,104.97,104.41,104.41,31873.0
2017-12-08 10:40:00,104.49,104.66,104.18,104.57,22679.0,104.49,104.66,104.18,104.57,22679.0
2017-12-08 10:50:00,104.52,104.62,104.22,104.42,26016.0,104.52,104.62,104.22,104.42,26016.0
2017-12-08 11:00:00,104.45,104.71,104.31,104.41,25471.0,104.45,104.71,104.31,104.41,25471.0
2017-12-08 11:10:00,104.37,104.6,104.3,104.44,25634.0,104.37,104.6,104.3,104.44,25634.0
2017-12-08 11:20:00,104.42,104.78,104.31,104.49,53145.0,104.42,104.78,104.31,104.49,53145.0
2017-12-08 11:30:00,104.44,104.63,104.08,104.34,52547.0,104.44,104.63,104.08,104.34,52547.0
2017-12-08 11:40:00,104.29,104.5,104.21,104.3,12299.0,104.29,104.5,104.21,104.3,12299.0
2017-12-08 11:50:00,104.26,104.61,104.2,104.34,28916.0,104.26,104.61,104.2,104.34,28916.0
2017-12-08 12:00:00,104.38,104.74,104.38,104.53,32100.0,104.38,104.74,104.38,104.53,32100.0
2017-12-08 12:10:00,104.49,104.76,104.49,104.76,52209.0,104.49,104.76,104.49,104.76,52209.0
2017-12-08 12:20:00,104.75,104.92,104.58,104.91,28095.0,104.75,104.92,104.58,104.91,28095.0
2017-12-08 12:30:00,104.91,105.05,104.55,104.59,34391.0,104.91,105.05,104.55,104.59,34391.0
2017-12-08 12:40:00,104.57,104.71,104.03,104.04,32585.0,104.57,104.71,104.03,104.04,32585.0
2017-12-08 12:50:00,104.0,104.19,103.85,104.03,86409.0,104.0,104.19,103.85,104.03,86409.0
2017-12-08 13:00:00,103.98,104.07,103.87,104.04,20837.0,103.98,104.07,103.87,104.04,20837.0
2017-12-08 13:10:00,104.04,104.36,104.04,104.32,25124.0,104.04,104.36,104.04,104.32,25124.0
2017-12-08 13:20:00,104.32,104.4,104.08,104.2,22652.0,104.32,104.4,104.08,104.2,22652.0
2017-12-08 13:30:00,104.21,104.37,104.18,104.27,15212.0,104.21,104.37,104.18,104.27,15212.0
2017-12-08 13:40:00,104.27,104.48,104.11,104.41,24485.0,104.27,104.48,104.11,104.41,24485.0
2017-12-08 13:50:00,104.36,104.63,104.24,104.63,26070.0,104.36,104.63,104.24,104.63,26070.0
2017-12-08 14:00:00,104.6,104.75,104.53,104.59,22237.0,104.6,104.75,104.53,104.59,22237.0
2017-12-08 14:10:00,104.64,104.83,104.56,104.67,31281.0,104.64,104.83,104.56,104.67,31281.0
2017-12-08 14:20:00,104.65,104.67,104.46,104.51,26123.0,104.65,104.67,104.46,104.51,26123.0
2017-12-08 14:30:00,104.48,104.81,104.46,104.81,41599.0,104.48,104.81,104.46,104.81,41599.0
2017-12-08 14:40:00,104.82,104.91,104.73,104.78,26712.0,104.82,104.91,104.73,104.78,26712.0
2017-12-08 14:50:00,104.77,104.93,104.6,104.65,28000.0,104.77,104.93,104.6,104.65,28000.0
2017-12-08 15:00:00,104.67,104.71,104.35,104.57,34361.0,104.67,104.71,104.35,104.57,34361.0
2017-12-08 15:10:00,104.55,104.66,104.42,104.66,48662.0,104.55,104.66,104.42,104.66,48662.0
2017-12-08 15:20:00,104.65,105.33,104.62,104.98,64159.0,104.65,105.33,104.62,104.98,64159.0
2017-12-08 15:30:00,104.98,104.98,104.66,104.79,54873.0,104.98,104.98,104.66,104.79,54873.0
2017-12-08 15:40:00,104.81,104.86,104.47,104.47,83576.0,104.81,104.86,104.47,104.47,83576.0
2017-12-08 15:50:00,104.5,104.96,104.5,104.83,199923.0,104.5,104.96,104.5,104.83,199923.0
2017-12-11 09:30:00,105.16,106.68,105.16,106.49,79578.0,105.16,106.68,105.16,106.49,79578.0
2017-12-11 09:40:00,106.57,106.83,105.85,106.04,100834.0,106.57,106.83,105.85,106.04,100834.0
2017-12-11 09:50:00,106.0,106.16,105.73,106.07,67942.0,106.0,106.16,105.73,106.07,67942.0
2017-12-11 10:00:00,106.12,106.38,105.82,106.25,46797.0,106.12,106.38,105.82,106.25,46797.0
2017-12-11 10:10:00,106.25,106.3,105.26,105.49,342568.0,106.25,106.3,105.26,105.49,342568.0
2017-12-11 10:20:00,105.49,105.82,105.04,105.06,30990.0,105.49,105.82,105.04,105.06,30990.0
2017-12-11 10:30:00,105.08,105.2,104.5,104.61,263918.0,105.08,105.2,104.5,104.61,263918.0
2017-12-11 10:40:00,104.63,104.9,104.5,104.5,30983.0,104.63,104.9,104.5,104.5,30983.0
2017-12-11 10:50:00,104.5,104.83,104.33,104.37,56005.0,104.5,104.83,104.33,104.37,56005.0
2017-12-11 11:00:00,104.36,104.64,104.23,104.38,30047.0,104.36,104.64,104.23,104.38,30047.0
2017-12-11 11:10:00,104.31,104.47,103.87,104.03,39266.0,104.31,104.47,103.87,104.03,39266.0
2017-12-11 11:20:00,104.03,104.12,103.74,103.77,29585.0,104.03,104.12,103.74,103.77,29585.0
2017-12-11 11:30:00,103.76,103.79,103.31,103.34,38311.0,103.76,103.79,103.31,103.34,38311.0
2017-12-11 11:40:00,103.41,103.87,103.3,103.75,72535.0,103.41,103.87,103.3,103.75,72535.0
2017-12-11 11:50:00,103.68,103.77,103.5,103.69,39180.0,103.68,103.77,103.5,103.69,39180.0
2017-12-11 12:00:00,103.76,104.22,103.76,104.13,34150.0,103.76,104.22,103.76,104.13,34150.0
2017-12-11 12:10:00,104.1,104.49,103.99,104.44,45114.0,104.1,104.49,103.99,104.44,45114.0
2017-12-11 12:20:00,104.41,104.52,104.17,104.26,28547.0,104.41,104.52,104.17,104.26,28547.0
2017-12-11 12:30:00,104.26,104.53,104.18,104.18,56325.0,104.26,104.53,104.18,104.18,56325.0
2017-12-11 12:40:00,104.19,104.38,104.12,104.16,34261.0,104.19,104.38,104.12,104.16,34261.0
2017-12-11 12:50:00,104.17,104.26,104.15,104.23,28577.0,104.17,104.26,104.15,104.23,28577.0
2017-12-11 13:00:00,104.25,104.29,103.93,104.13,37946.0,104.25,104.29,103.93,104.13,37946.0
2017-12-11 13:10:00,104.09,104.17,103.87,103.94,20464.0,104.09,104.17,103.87,103.94,20464.0
2017-12-11 13:20:00,103.91,104.06,103.68,104.01,71517.0,103.91,104.06,103.68,104.01,71517.0
2017-12-11 13:30:00,104.03,104.16,103.96,104.12,16485.0,104.03,104.16,103.96,104.12,16485.0
2017-12-11 13:40:00,104.13,104.27,104.02,104.11,32453.0,104.13,104.27,104.02,104.11,32453.0
2017-12-11 13:50:00,104.08,104.37,104.07,104.25,13080.0,104.08,104.37,104.07,104.25,13080.0
2017-12-11 14:00:00,104.22,104.29,104.13,104.13,19976.0,104.22,104.29,104.13,104.13,19976.0
2017-12-11 14:10:00,104.15,104.16,103.95,104.02,48157.0,104.15,104.16,103.95,104.02,48157.0
2017-12-11 14:20:00,104.0,104.1,103.99,104.1,47848.0,104.0,104.1,103.99,104.1,47848.0
2017-12-11 14:30:00,104.11,104.29,104.03,104.26,15491.0,104.11,104.29,104.03,104.26,15491.0
2017-12-11 14:40:00,104.28,104.29,104.09,104.09,16120.0,104.28,104.29,104.09,104.09,16120.0
2017-12-11 14:50:00,104.13,104.14,104.06,104.14,53421.0,104.13,104.14,104.06,104.14,53421.0
2017-12-11 15:00:00,104.14,104.14,104.01,104.14,18326.0,104.14,104.14,104.01,104.14,18326.0
2017-12-11 15:10:00,104.14,104.17,104.06,104.15,40052.0,104.14,104.17,104.06,104.15,40052.0
2017-12-11 15:20:00,104.15,104.55,104.13,104.43,66905.0,104.15,104.55,104.13,104.43,66905.0
2017-12-11 15:30:00,104.39,104.65,104.39,104.63,32009.0,104.39,104.65,104.39,104.63,32009.0
2017-12-11 15:40:00,104.61,105.11,104.42,104.52,68257.0,104.61,105.11,104.42,104.52,68257.0
2017-12-11 15:50:00,104.52,105.02,104.5,104.78,132156.0,104.52,105.02,104.5,104.78,132156.0
2017-12-12 09:30:00,104.56,105.22,104.3,104.71,70555.0,104.56,105.22,104.3,104.71,70555.0
2017-12-12 09:40:00,104.74,105.43,104.65,104.87,43404.0,104.74,105.43,104.65,104.87,43404.0
2017-12-12 09:50:00,104.79,105.13,104.53,104.76,40309.0,104.79,105.13,104.53,104.76,40309.0
2017-12-12 10:00:00,104.95,105.3,104.91,105.21,51900.0,104.95,105.3,104.91,105.21,51900.0
2017-12-12 10:10:00,105.13,105.21,104.48,104.48,32511.0,105.13,105.21,104.48,104.48,32511.0
2017-12-12 10:20:00,104.48,104.64,104.11,104.11,24777.0,104.48,104.64,104.11,104.11,24777.0
2017-12-12 10:30:00,104.17,104.31,103.9,104.28,24503.0,104.17,104.31,103.9,104.28,24503.0
2017-12-12 10:40:00,104.23,104.48,104.07,104.34,33369.0,104.23,104.48,104.07,104.34,33369.0
2017-12-12 10:50:00,104.38,104.43,104.24,104.38,37987.0,104.38,104.43,104.24,104.38,37987.0
2017-12-12 11:00:00,104.38,104.49,104.04,104.43,27765.0,104.38,104.49,104.04,104.43,27765.0
2017-12-12 11:10:00,104.33,104.55,104.28,104.55,23683.0,104.33,104.55,104.28,104.55,23683.0
2017-12-12 11:20:00,104.55,104.71,104.44,104.71,19683.0,104.55,104.71,104.44,104.71,19683.0
2017-12-12 11:30:00,104.71,104.71,104.22,104.57,27336.0,104.71,104.71,104.22,104.57,27336.0
2017-12-12 11:40:00,104.57,104.57,104.3,104.3,13508.0,104.57,104.57,104.3,104.3,13508.0
2017-12-12 11:50:00,104.28,104.5,104.07,104.31,553209.0,104.28,104.5,104.07,104.31,553209.0
2017-12-12 12:00:00,104.36,104.65,104.3,104.36,11322.0,104.36,104.65,104.3,104.36,11322.0
2017-12-12 12:10:00,104.37,104.37,103.85,103.85,23975.0,104.37,104.37,103.85,103.85,23975.0
2017-12-12 12:20:00,103.85,103.88,103.28,103.3,16924.0,103.85,103.88,103.28,103.3,16924.0
2017-12-12 12:30:00,103.38,103.69,103.29,103.59,18680.0,103.38,103.69,103.29,103.59,18680.0
2017-12-12 12:40:00,103.62,103.68,103.21,103.22,14473.0,103.62,103.68,103.21,103.22,14473.0
2017-12-12 12:50:00,103.2,103.49,102.99,103.25,47418.0,103.2,103.49,102.99,103.25,47418.0
2017-12-12 13:00:00,103.23,103.23,102.72,102.79,26159.0,103.23,103.23,102.72,102.79,26159.0
2017-12-12 13:10:00,102.74,103.23,102.74,102.89,76677.0,102.74,103.23,102.74,102.89,76677.0
2017-12-12 13:20:00,102.92,102.94,102.7,102.79,10670.0,102.92,102.94,102.7,102.79,10670.0
2017-12-12 13:30:00,102.75,102.86,102.53,102.86,58959.0,102.75,102.86,102.53,102.86,58959.0
2017-12-12 13:40:00,102.85,103.04,102.7,102.77,83065.0,102.85,103.04,102.7,102.77,83065.0
2017-12-12 13:50:00,102.8,102.86,102.42,102.59,132615.0,102.8,102.86,102.42,102.59,132615.0
2017-12-12 14:00:00,102.58,102.6,102.26,102.45,24605.0,102.58,102.6,102.26,102.45,24605.0
2017-12-12 14:10:00,102.45,103.1,102.37,102.96,37224.0,102.45,103.1,102.37,102.96,37224.0
2017-12-12 14:20:00,102.96,103.09,102.71,102.96,36827.0,102.96,103.09,102.71,102.96,36827.0
2017-12-12 14:30:00,102.95,103.0,102.74,102.83,35098.0,102.95,103.0,102.74,102.83,35098.0
2017-12-12 14:40:00,102.84,103.03,102.78,102.99,46966.0,102.84,103.03,102.78,102.99,46966.0
2017-12-12 14:50:00,102.99,103.02,102.85,102.91,34449.0,102.99,103.02,102.85,102.91,34449.0
2017-12-12 15:00:00,102.92,103.03,102.85,102.93,54694.0,102.92,103.03,102.85,102.93,54694.0
2017-12-12 15:10:00,102.94,103.09,102.91,102.97,77255.0,102.94,103.09,102.91,102.97,77255.0
2017-12-12 15:20:00,102.95,103.03,102.9,102.99,97747.0,102.95,103.03,102.9,102.99,97747.0
2017-12-12 15:30:00,102.98,103.08,102.82,102.92,67907.0,102.98,103.08,102.82,102.92,67907.0
2017-12-12 15:40:00,102.9,102.92,102.48,102.48,69949.0,102.9,102.92,102.48,102.48,69949.0
2017-12-12 15:50:00,102.55,102.74,102.32,102.46,189161.0,102.55,102.74,102.32,102.46,189161.0
2017-12-13 09:30:00,103.34,103.71,102.57,102.98,27496.0,103.34,103.71,102.57,102.98,27496.0
2017-12-13 09:40:00,103.09,103.52,102.85,103.16,36326.0,103.09,103.52,102.85,103.16,36326.0
2017-12-13 09:50:00,103.26,103.43,103.0,103.0,25883.0,103.26,103.43,103.0,103.0,25883.0
2017-12-13 10:00:00,103.0,103.22,102.45,102.45,69857.0,103.0,103.22,102.45,102.45,69857.0
2017-12-13 10:10:00,102.46,102.84,102.45,102.52,22813.0,102.46,102.84,102.45,102.52,22813.0
2017-12-13 10:20:00,102.49,102.62,102.42,102.59,24183.0,102.49,102.62,102.42,102.59,24183.0
2017-12-13 10:30:00,102.63,102.69,102.46,102.63,84065.0,102.63,102.69,102.46,102.63,84065.0
2017-12-13 10:40:00,102.61,102.95,102.61,102.69,38340.0,102.61,102.95,102.61,102.69,38340.0
2017-12-13 10:50:00,102.71,102.88,102.59,102.76,24296.0,102.71,102.88,102.59,102.76,24296.0
2017-12-13 11:00:00,102.75,102.93,102.74,102.93,15560.0,102.75,102.93,102.74,102.93,15560.0
2017-12-13 11:10:00,102.96,103.25,102.93,103.19,22686.0,102.96,103.25,102.93,103.19,22686.0
2017-12-13 11:20:00,103.17,103.17,102.77,102.77,20562.0,103.17,103.17,102.77,102.77,20562.0
2017-12-13 11:30:00,102.76,102.92,102.73,102.81,17948.0,102.76,102.92,102.73,102.81,17948.0
2017-12-13 11:40:00,102.84,102.84,102.25,102.33,24868.0,102.84,102.84,102.25,102.33,24868.0
2017-12-13 11:50:00,102.41,102.45,102.29,102.45,38345.0,102.41,102.45,102.29,102.45,38345.0
2017-12-13 12:00:00,102.45,102.54,102.25,102.31,30846.0,102.45,102.54,102.25,102.31,30846.0
2017-12-13 12:10:00,102.29,102.32,102.04,102.1,23256.0,102.29,102.32,102.04,102.1,23256.0
2017-12-13 12:20:00,102.09,102.21,101.9,102.04,47918.0,102.09,102.21,101.9,102.04,47918.0
2017-12-13 12:30:00,102.09,102.23,101.59,101.64,34770.0,102.09,102.23,101.59,101.64,34770.0
2017-12-13 12:40:00,101.67,101.95,101.66,101.8,15201.0,101.67,101.95,101.66,101.8,15201.0
2017-12-13 12:50:00,101.8,101.88,101.53,101.55,18432.0,101.8,101.88,101.53,101.55,18432.0
2017-12-13 13:00:00,101.63,101.73,101.59,101.61,29630.0,101.63,101.73,101.59,101.61,29630.0
2017-12-13 13:10:00,101.63,101.65,101.27,101.52,15961.0,101.63,101.65,101.27,101.52,15961.0
2017-12-13 13:20:00,101.56,101.62,101.48,101.55,15372.0,101.56,101.62,101.48,101.55,15372.0
2017-12-13 13:30:00,101.57,101.58,101.45,101.5,11074.0,101.57,101.58,101.45,101.5,11074.0
2017-12-13 13:40:00,101.51,101.54,101.15,101.21,18107.0,101.51,101.54,101.15,101.21,18107.0
2017-12-13 13:50:00,101.22,101.31,101.15,101.23,17309.0,101.22,101.31,101.15,101.23,17309.0
2017-12-13 14:00:00,101.26,101.54,101.2,101.37,46680.0,101.26,101.54,101.2,101.37,46680.0
2017-12-13 14:10:00,101.42,101.42,100.85,101.07,38097.0,101.42,101.42,100.85,101.07,38097.0
2017-12-13 14:20:00,101.11,101.43,101.03,101.41,19972.0,101.11,101.43,101.03,101.41,19972.0
2017-12-13 14:30:00,101.41,101.44,101.14,101.23,38134.0,101.41,101.44,101.14,101.23,38134.0
2017-12-13 14:40:00,101.24,101.25,101.07,101.08,26050.0,101.24,101.25,101.07,101.08,26050.0
2017-12-13 14:50:00,101.09,101.62,100.96,101.59,52701.0,101.09,101.62,100.96,101.59,52701.0
2017-12-13 15:00:00,101.58,101.78,101.42,101.49,44327.0,101.58,101.78,101.42,101.49,44327.0
2017-12-13 15:10:00,101.53,101.82,101.44,101.8,40567.0,101.53,101.82,101.44,101.8,40567.0
2017-12-13 15:20:00,101.78,101.85,101.69,101.81,31145.0,101.78,101.85,101.69,101.81,31145.0
2017-12-13 15:30:00,101.8,101.93,101.64,101.88,47229.0,101.8,101.93,101.64,101.88,47229.0
2017-12-13 15:40:00,101.9,101.9,101.57,101.59,64830.0,101.9,101.9,101.57,101.59,64830.0
2017-12-13 15:50:00,101.58,101.69,101.4,101.44,141593.0,101.58,101.69,101.4,101.44,141593.0
2017-12-14 09:30:00,102.04,102.37,101.73,101.87,23031.0,102.04,102.37,101.73,101.87,23031.0
2017-12-14 09:40:00,101.89,102.43,101.77,102.3,30002.0,101.89,102.43,101.77,102.3,30002.0
2017-12-14 09:50:00,102.32,102.66,102.16,102.57,36869.0,102.32,102.66,102.16,102.57,36869.0
2017-12-14 10:00:00,102.58,102.65,102.36,102.6,26363.0,102.58,102.65,102.36,102.6,26363.0
2017-12-14 10:10:00,102.61,102.98,102.48,102.51,15409.0,102.61,102.98,102.48,102.51,15409.0
2017-12-14 10:20:00,102.54,103.09,102.51,103.01,31507.0,102.54,103.09,102.51,103.01,31507.0
2017-12-14 10:30:00,102.98,103.24,102.85,103.16,21112.0,102.98,103.24,102.85,103.16,21112.0
2017-12-14 10:40:00,103.14,103.4,102.93,103.0,24340.0,103.14,103.4,102.93,103.0,24340.0
2017-12-14 10:50:00,102.96,103.3,102.95,103.29,22009.0,102.96,103.3,102.95,103.29,22009.0
2017-12-14 11:00:00,103.3,103.48,103.11,103.13,28528.0,103.3,103.48,103.11,103.13,28528.0
2017-12-14 11:10:00,103.1,103.24,102.88,102.88,31709.0,103.1,103.24,102.88,102.88,31709.0
2017-12-14 11:20:00,102.92,102.92,102.68,102.78,46368.0,102.92,102.92,102.68,102.78,46368.0
2017-12-14 11:30:00,102.77,102.94,102.74,102.74,24413.0,102.77,102.94,102.74,102.74,24413.0
2017-12-14 11:40:00,102.76,102.77,102.62,102.75,22641.0,102.76,102.77,102.62,102.75,22641.0
2017-12-14 11:50:00,102.75,103.0,102.75,102.89,32257.0,102.75,103.0,102.75,102.89,32257.0
2017-12-14 12:00:00,102.9,103.32,102.88,103.1,38058.0,102.9,103.32,102.88,103.1,38058.0
2017-12-14 12:10:00,103.1,103.33,103.03,103.27,23132.0,103.1,103.33,103.03,103.27,23132.0
2017-12-14 12:20:00,103.26,103.35,103.19,103.25,24500.0,103.26,103.35,103.19,103.25,24500.0
2017-12-14 12:30:00,103.25,103.34,101.47,103.25,17080.0,103.25,103.34,101.47,103.25,17080.0
2017-12-14 12:40:00,103.26,103.42,103.19,103.2,15496.0,103.26,103.42,103.19,103.2,15496.0
2017-12-14 12:50:00,103.21,103.24,102.75,102.76,16539.0,103.21,103.24,102.75,102.76,16539.0
2017-12-14 13:00:00,102.74,103.16,102.74,103.04,21473.0,102.74,103.16,102.74,103.04,21473.0
2017-12-14 13:10:00,103.05,103.08,102.53,102.81,27782.0,103.05,103.08,102.53,102.81,27782.0
2017-12-14 13:20:00,102.8,102.99,102.68,102.83,14673.0,102.8,102.99,102.68,102.83,14673.0
2017-12-14 13:30:00,102.82,103.09,102.77,103.01,15031.0,102.82,103.09,102.77,103.01,15031.0
2017-12-14 13:40:00,103.0,103.07,102.89,103.05,16947.0,103.0,103.07,102.89,103.05,16947.0
2017-12-14 13:50:00,103.08,103.23,102.98,102.99,38312.0,103.08,103.23,102.98,102.99,38312.0
2017-12-14 14:00:00,103.05,103.31,103.04,103.18,20899.0,103.05,103.31,103.04,103.18,20899.0
2017-12-14 14:10:00,103.17,103.3,103.17,103.3,15757.0,103.17,103.3,103.17,103.3,15757.0
2017-12-14 14:20:00,103.28,103.28,102.77,102.77,52991.0,103.28,103.28,102.77,102.77,52991.0
2017-12-14 14:30:00,102.71,102.93,102.64,102.91,19820.0,102.71,102.93,102.64,102.91,19820.0
2017-12-14 14:40:00,102.89,103.05,102.74,102.89,26864.0,102.89,103.05,102.74,102.89,26864.0
2017-12-14 14:50:00,102.92,103.1,102.88,103.04,24771.0,102.92,103.1,102.88,103.04,24771.0
2017-12-14 15:00:00,103.05,103.12,102.95,103.03,27262.0,103.05,103.12,102.95,103.03,27262.0
2017-12-14 15:10:00,103.04,103.32,103.04,103.32,47578.0,103.04,103.32,103.04,103.32,47578.0
2017-12-14 15:20:00,103.31,103.51,103.17,103.49,100085.0,103.31,103.51,103.17,103.49,100085.0
2017-12-14 15:30:00,103.46,103.72,103.42,103.6,54734.0,103.46,103.72,103.42,103.6,54734.0
2017-12-14 15:40:00,103.61,103.65,103.38,103.57,95140.0,103.61,103.65,103.38,103.57,95140.0
2017-12-14 15:50:00,103.51,103.51,103.31,103.34,96012.0,103.51,103.51,103.31,103.34,96012.0
2017-12-15 09:30:00,103.55,103.88,102.47,102.48,53592.0,103.55,103.88,102.47,102.48,53592.0
2017-12-15 09:40:00,102.44,102.6,101.93,101.95,49967.0,102.44,102.6,101.93,101.95,49967.0
2017-12-15 09:50:00,101.9,102.42,101.67,102.32,56606.0,101.9,102.42,101.67,102.32,56606.0
2017-12-15 10:00:00,102.31,102.93,102.23,102.69,31879.0,102.31,102.93,102.23,102.69,31879.0
2017-12-15 10:10:00,102.77,103.53,102.77,103.42,27509.0,102.77,103.53,102.77,103.42,27509.0
2017-12-15 10:20:00,103.25,103.34,102.21,102.45,40087.0,103.25,103.34,102.21,102.45,40087.0
2017-12-15 10:30:00,102.47,103.07,102.39,103.07,29103.0,102.47,103.07,102.39,103.07,29103.0
2017-12-15 10:40:00,103.11,103.15,102.91,102.91,16435.0,103.11,103.15,102.91,102.91,16435.0
2017-12-15 10:50:00,102.95,103.14,102.85,102.94,21137.0,102.95,103.14,102.85,102.94,21137.0
2017-12-15 11:00:00,102.98,103.53,102.93,103.28,54230.0,102.98,103.53,102.93,103.28,54230.0
2017-12-15 11:10:00,103.22,103.36,102.87,103.36,34193.0,103.22,103.36,102.87,103.36,34193.0
2017-12-15 11:20:00,103.36,103.51,103.23,103.51,30996.0,103.36,103.51,103.23,103.51,30996.0
2017-12-15 11:30:00,103.5,103.72,103.45,103.68,26031.0,103.5,103.72,103.45,103.68,26031.0
2017-12-15 11:40:00,103.7,103.7,103.39,103.5,13742.0,103.7,103.7,103.39,103.5,13742.0
2017-12-15 11:50:00,103.53,103.56,103.31,103.52,27542.0,103.53,103.56,103.31,103.52,27542.0
2017-12-15 12:00:00,103.56,103.56,103.41,103.53,14929.0,103.56,103.56,103.41,103.53,14929.0
2017-12-15 12:10:00,103.48,103.68,103.46,103.66,32358.0,103.48,103.68,103.46,103.66,32358.0
2017-12-15 12:20:00,103.65,103.69,103.53,103.65,25882.0,103.65,103.69,103.53,103.65,25882.0
2017-12-15 12:30:00,103.65,103.89,103.65,103.79,12261.0,103.65,103.89,103.65,103.79,12261.0
2017-12-15 12:40:00,103.85,103.96,103.79,103.96,16860.0,103.85,103.96,103.79,103.96,16860.0
2017-12-15 12:50:00,103.93,104.05,103.89,103.95,34713.0,103.93,104.05,103.89,103.95,34713.0
2017-12-15 13:00:00,103.98,103.99,103.81,103.81,21599.0,103.98,103.99,103.81,103.81,21599.0
2017-12-15 13:10:00,103.82,103.96,103.61,103.96,31383.0,103.82,103.96,103.61,103.96,31383.0
2017-12-15 13:20:00,103.93,104.04,103.93,104.02,10580.0,103.93,104.04,103.93,104.02,10580.0
2017-12-15 13:30:00,104.02,104.02,103.74,103.94,18596.0,104.02,104.02,103.74,103.94,18596.0
2017-12-15 13:40:00,103.91,103.95,103.83,103.85,12475.0,103.91,103.95,103.83,103.85,12475.0
2017-12-15 13:50:00,103.84,103.98,103.83,103.9,15509.0,103.84,103.98,103.83,103.9,15509.0
2017-12-15 14:00:00,103.91,103.94,103.72,103.81,13853.0,103.91,103.94,103.72,103.81,13853.0
2017-12-15 14:10:00,103.82,103.82,103.53,103.58,23964.0,103.82,103.82,103.53,103.58,23964.0
2017-12-15 14:20:00,103.6,103.6,103.32,103.45,26355.0,103.6,103.6,103.32,103.45,26355.0
2017-12-15 14:30:00,103.45,103.53,103.31,103.35,23151.0,103.45,103.53,103.31,103.35,23151.0
2017-12-15 14:40:00,103.36,103.51,103.33,103.35,17760.0,103.36,103.51,103.33,103.35,17760.0
2017-12-15 14:50:00,103.37,103.37,103.22,103.3,28574.0,103.37,103.37,103.22,103.3,28574.0
2017-12-15 15:00:00,103.3,103.57,103.3,103.56,30030.0,103.3,103.57,103.3,103.56,30030.0
2017-12-15 15:10:00,103.55,103.73,103.54,103.72,29001.0,103.55,103.73,103.54,103.72,29001.0
2017-12-15 15:20:00,103.72,104.01,103.66,103.94,49170.0,103.72,104.01,103.66,103.94,49170.0
2017-12-15 15:30:00,103.94,103.95,103.81,103.85,57915.0,103.94,103.95,103.81,103.85,57915.0
2017-12-15 15:40:00,103.85,104.01,103.82,103.92,89378.0,103.85,104.01,103.82,103.92,89378.0
2017-12-15 15:50:00,103.93,103.96,102.88,103.5,751002.0,103.93,103.96,102.88,103.5,751002.0
2017-12-18 09:30:00,104.04,104.2,103.05,103.1,58156.0,104.04,104.2,103.05,103.1,58156.0
2017-12-18 09:40:00,103.11,103.65,102.55,102.67,61110.0,103.11,103.65,102.55,102.67,61110.0
2017-12-18 09:50:00,102.64,102.79,102.18,102.33,48368.0,102.64,102.79,102.18,102.33,48368.0
2017-12-18 10:00:00,102.33,102.91,102.29,102.9,67201.0,102.33,102.91,102.29,102.9,67201.0
2017-12-18 10:10:00,102.94,103.01,102.62,102.69,55623.0,102.94,103.01,102.62,102.69,55623.0
2017-12-18 10:20:00,102.72,103.1,102.55,103.04,26788.0,102.72,103.1,102.55,103.04,26788.0
2017-12-18 10:30:00,103.04,103.05,102.45,102.47,31735.0,103.04,103.05,102.45,102.47,31735.0
2017-12-18 10:40:00,102.54,102.68,102.42,102.51,19142.0,102.54,102.68,102.42,102.51,19142.0
2017-12-18 10:50:00,102.51,102.53,102.2,102.31,32836.0,102.51,102.53,102.2,102.31,32836.0
2017-12-18 11:00:00,102.27,102.54,102.17,102.48,40578.0,102.27,102.54,102.17,102.48,40578.0
2017-12-18 11:10:00,102.51,102.69,102.29,102.34,25904.0,102.51,102.69,102.29,102.34,25904.0
2017-12-18 11:20:00,102.34,102.46,102.26,102.41,21953.0,102.34,102.46,102.26,102.41,21953.0
2017-12-18 11:30:00,102.42,102.43,102.23,102.25,26255.0,102.42,102.43,102.23,102.25,26255.0
2017-12-18 11:40:00,102.25,102.65,102.23,102.53,22119.0,102.25,102.65,102.23,102.53,22119.0
2017-12-18 11:50:00,102.53,102.86,102.53,102.75,21262.0,102.53,102.86,102.53,102.75,21262.0
2017-12-18 12:00:00,102.79,102.89,102.65,102.67,19807.0,102.79,102.89,102.65,102.67,19807.0
2017-12-18 12:10:00,102.65,102.7,102.57,102.68,20238.0,102.65,102.7,102.57,102.68,20238.0
2017-12-18 12:20:00,102.68,102.69,102.45,102.59,37884.0,102.68,102.69,102.45,102.59,37884.0
2017-12-18 12:30:00,102.62,102.67,102.43,102.44,23371.0,102.62,102.67,102.43,102.44,23371.0
2017-12-18 12:40:00,102.44,102.82,102.44,102.72,56501.0,102.44,102.82,102.44,102.72,56501.0
2017-12-18 12:50:00,102.73,102.75,102.45,102.52,32578.0,102.73,102.75,102.45,102.52,32578.0
2017-12-18 13:00:00,102.58,102.59,102.45,102.5,11626.0,102.58,102.59,102.45,102.5,11626.0
2017-12-18 13:10:00,102.51,102.51,102.29,102.33,11104.0,102.51,102.51,102.29,102.33,11104.0
2017-12-18 13:20:00,102.34,102.49,102.28,102.44,13674.0,102.34,102.49,102.28,102.44,13674.0
2017-12-18 13:30:00,102.44,102.83,102.42,102.61,39295.0,102.44,102.83,102.42,102.61,39295.0
2017-12-18 13:40:00,102.65,102.8,102.59,102.73,13683.0,102.65,102.8,102.59,102.73,13683.0
2017-12-18 13:50:00,102.7,102.86,102.67,102.8,63146.0,102.7,102.86,102.67,102.8,63146.0
2017-12-18 14:00:00,102.82,103.02,102.81,103.0,129009.0,102.82,103.02,102.81,103.0,129009.0
2017-12-18 14:10:00,103.02,103.35,103.01,103.22,25048.0,103.02,103.35,103.01,103.22,25048.0
2017-12-18 14:20:00,103.19,103.21,102.98,103.1,17627.0,103.19,103.21,102.98,103.1,17627.0
2017-12-18 14:30:00,103.12,103.25,103.12,103.21,21377.0,103.12,103.25,103.12,103.21,21377.0
2017-12-18 14:40:00,103.21,103.21,103.01,103.04,22623.0,103.21,103.21,103.01,103.04,22623.0
2017-12-18 14:50:00,103.03,103.31,103.02,103.28,19448.0,103.03,103.31,103.02,103.28,19448.0
2017-12-18 15:00:00,103.3,103.57,103.29,103.5,29893.0,103.3,103.57,103.29,103.5,29893.0
2017-12-18 15:10:00,103.52,103.79,103.48,103.79,41740.0,103.52,103.79,103.48,103.79,41740.0
2017-12-18 15:20:00,103.76,103.76,103.45,103.5,47950.0,103.76,103.76,103.45,103.5,47950.0
2017-12-18 15:30:00,103.51,103.63,103.38,103.45,77042.0,103.51,103.63,103.38,103.45,77042.0
2017-12-18 15:40:00,103.45,103.45,103.19,103.24,93893.0,103.45,103.45,103.19,103.24,93893.0
2017-12-18 15:50:00,103.24,103.73,103.22,103.65,208297.0,103.24,103.73,103.22,103.65,208297.0
2017-12-19 09:30:00,103.5,103.76,103.2,103.53,22714.0,103.5,103.76,103.2,103.53,22714.0
2017-12-19 09:40:00,103.63,103.9,103.18,103.37,39596.0,103.63,103.9,103.18,103.37,39596.0
2017-12-19 09:50:00,103.33,103.77,103.21,103.59,21441.0,103.33,103.77,103.21,103.59,21441.0
2017-12-19 10:00:00,103.52,104.3,103.48,104.07,42653.0,103.52,104.3,103.48,104.07,42653.0
2017-12-19 10:10:00,104.08,104.14,103.77,104.01,17015.0,104.08,104.14,103.77,104.01,17015.0
2017-12-19 10:20:00,104.0,104.13,103.79,104.13,35871.0,104.0,104.13,103.79,104.13,35871.0
2017-12-19 10:30:00,104.11,104.22,103.97,103.97,11713.0,104.11,104.22,103.97,103.97,11713.0
2017-12-19 10:40:00,104.04,104.11,103.72,104.02,46317.0,104.04,104.11,103.72,104.02,46317.0
2017-12-19 10:50:00,103.95,104.07,103.93,103.99,17105.0,103.95,104.07,103.93,103.99,17105.0
2017-12-19 11:00:00,104.02,104.02,103.6,103.6,24243.0,104.02,104.02,103.6,103.6,24243.0
2017-12-19 11:10:00,103.6,103.74,103.51,103.74,13656.0,103.6,103.74,103.51,103.74,13656.0
2017-12-19 11:20:00,103.74,104.04,103.7,103.95,24792.0,103.74,104.04,103.7,103.95,24792.0
2017-12-19 11:30:00,103.92,103.96,103.71,103.71,18647.0,103.92,103.96,103.71,103.71,18647.0
2017-12-19 11:40:00,103.72,103.74,103.41,103.54,20517.0,103.72,103.74,103.41,103.54,20517.0
2017-12-19 11:50:00,103.54,103.56,103.14,103.24,9727.0,103.54,103.56,103.14,103.24,9727.0
2017-12-19 12:00:00,103.12,103.42,102.93,103.13,19966.0,103.12,103.42,102.93,103.13,19966.0
2017-12-19 12:10:00,103.08,103.2,102.94,103.16,17687.0,103.08,103.2,102.94,103.16,17687.0
2017-12-19 12:20:00,103.14,103.38,103.06,103.34,22078.0,103.14,103.38,103.06,103.34,22078.0
2017-12-19 12:30:00,103.34,103.42,103.22,103.3,11500.0,103.34,103.42,103.22,103.3,11500.0
2017-12-19 12:40:00,103.3,103.33,103.26,103.33,10874.0,103.3,103.33,103.26,103.33,10874.0
2017-12-19 12:50:00,103.32,103.43,103.27,103.42,8449.0,103.32,103.43,103.27,103.42,8449.0
2017-12-19 13:00:00,103.42,103.54,103.34,103.53,19736.0,103.42,103.54,103.34,103.53,19736.0
2017-12-19 13:10:00,103.52,103.7,103.43,103.53,12964.0,103.52,103.7,103.43,103.53,12964.0
2017-12-19 13:20:00,103.53,103.56,103.43,103.46,11907.0,103.53,103.56,103.43,103.46,11907.0
2017-12-19 13:30:00,103.45,103.65,103.39,103.4,28798.0,103.45,103.65,103.39,103.4,28798.0
2017-12-19 13:40:00,103.41,103.47,103.13,103.17,29471.0,103.41,103.47,103.13,103.17,29471.0
2017-12-19 13:50:00,103.19,103.21,102.88,103.01,27021.0,103.19,103.21,102.88,103.01,27021.0
2017-12-19 14:00:00,103.01,103.17,102.96,103.02,11810.0,103.01,103.17,102.96,103.02,11810.0
2017-12-19 14:10:00,103.03,103.13,102.9,102.97,75784.0,103.03,103.13,102.9,102.97,75784.0
2017-12-19 14:20:00,102.97,103.06,102.83,102.92,18496.0,102.97,103.06,102.83,102.92,18496.0
2017-12-19 14:30:00,102.96,103.04,102.77,102.77,12821.0,102.96,103.04,102.77,102.77,12821.0
2017-12-19 14:40:00,102.74,102.79,102.6,102.69,67014.0,102.74,102.79,102.6,102.69,67014.0
2017-12-19 14:50:00,102.72,102.72,102.52,102.69,12328.0,102.72,102.72,102.52,102.69,12328.0
2017-12-19 15:00:00,102.64,102.64,102.37,102.57,15427.0,102.64,102.64,102.37,102.57,15427.0
2017-12-19 15:10:00,102.55,102.78,102.52,102.67,67023.0,102.55,102.78,102.52,102.67,67023.0
2017-12-19 15:20:00,102.68,102.81,102.68,102.81,23791.0,102.68,102.81,102.68,102.81,23791.0
2017-12-19 15:30:00,102.84,102.84,102.55,102.59,29289.0,102.84,102.84,102.55,102.59,29289.0
2017-12-19 15:40:00,102.58,102.77,102.52,102.74,52817.0,102.58,102.77,102.52,102.74,52817.0
2017-12-19 15:50:00,102.74,103.05,102.74,102.92,229770.0,102.74,103.05,102.74,102.92,229770.0
2017-12-20 09:30:00,103.01,103.6,101.5,101.86,44482.0,103.01,103.6,101.5,101.86,44482.0
2017-12-20 09:40:00,101.62,101.97,101.29,101.65,63131.0,101.62,101.97,101.29,101.65,63131.0
2017-12-20 09:50:00,101.58,101.64,101.1,101.62,28876.0,101.58,101.64,101.1,101.62,28876.0
2017-12-20 10:00:00,101.62,101.7,101.1,101.34,37216.0,101.62,101.7,101.1,101.34,37216.0
2017-12-20 10:10:00,101.39,101.87,101.36,101.65,49478.0,101.39,101.87,101.36,101.65,49478.0
2017-12-20 10:20:00,101.66,101.81,101.25,101.3,17384.0,101.66,101.81,101.25,101.3,17384.0
2017-12-20 10:30:00,101.32,101.56,101.18,101.49,17079.0,101.32,101.56,101.18,101.49,17079.0
2017-12-20 10:40:00,101.56,101.62,101.2,101.42,14328.0,101.56,101.62,101.2,101.42,14328.0
2017-12-20 10:50:00,101.5,101.63,101.27,101.27,11028.0,101.5,101.63,101.27,101.27,11028.0
2017-12-20 11:00:00,101.33,101.49,101.25,101.42,20125.0,101.33,101.49,101.25,101.42,20125.0
2017-12-20 11:10:00,101.37,101.5,101.15,101.15,19900.0,101.37,101.5,101.15,101.15,19900.0
2017-12-20 11:20:00,101.13,101.38,101.08,101.33,12880.0,101.13,101.38,101.08,101.33,12880.0
2017-12-20 11:30:00,101.32,101.34,101.16,101.21,6668.0,101.32,101.34,101.16,101.21,6668.0
2017-12-20 11:40:00,101.19,101.23,101.04,101.22,14718.0,101.19,101.23,101.04,101.22,14718.0
2017-12-20 11:50:00,101.24,101.39,101.11,101.26,11594.0,101.24,101.39,101.11,101.26,11594.0
2017-12-20 12:00:00,101.21,101.3,101.13,101.23,11430.0,101.21,101.3,101.13,101.23,11430.0
2017-12-20 12:10:00,101.25,101.61,101.2,101.56,10356.0,101.25,101.61,101.2,101.56,10356.0
2017-12-20 12:20:00,101.54,101.68,101.5,101.55,6450.0,101.54,101.68,101.5,101.55,6450.0
2017-12-20 12:30:00,101.57,101.74,101.43,101.43,11184.0,101.57,101.74,101.43,101.43,11184.0
2017-12-20 12:40:00,101.48,101.64,101.32,101.64,22543.0,101.48,101.64,101.32,101.64,22543.0
2017-12-20 12:50:00,101.71,101.81,101.66,101.76,14000.0,101.71,101.81,101.66,101.76,14000.0
2017-12-20 13:00:00,101.77,102.05,101.7,102.05,11459.0,101.77,102.05,101.7,102.05,11459.0
2017-12-20 13:10:00,102.0,102.06,101.94,102.01,6971.0,102.0,102.06,101.94,102.01,6971.0
2017-12-20 13:20:00,102.0,102.2,101.98,102.07,9565.0,102.0,102.2,101.98,102.07,9565.0
2017-12-20 13:30:00,102.07,102.13,101.88,101.91,15144.0,102.07,102.13,101.88,101.91,15144.0
2017-12-20 13:40:00,101.92,101.93,101.84,101.84,5199.0,101.92,101.93,101.84,101.84,5199.0
2017-12-20 13:50:00,101.82,101.87,101.72,101.79,7452.0,101.82,101.87,101.72,101.79,7452.0
2017-12-20 14:00:00,101.74,101.74,101.55,101.59,5876.0,101.74,101.74,101.55,101.59,5876.0
2017-12-20 14:10:00,101.57,101.74,101.48,101.64,8020.0,101.57,101.74,101.48,101.64,8020.0
2017-12-20 14:20:00,101.66,102.0,101.66,101.97,56879.0,101.66,102.0,101.66,101.97,56879.0
2017-12-20 14:30:00,101.98,101.99,101.86,101.9,9217.0,101.98,101.99,101.86,101.9,9217.0
2017-12-20 14:40:00,101.9,102.05,101.9,101.95,11769.0,101.9,102.05,101.9,101.95,11769.0
2017-12-20 14:50:00,101.92,101.98,101.85,101.94,6738.0,101.92,101.98,101.85,101.94,6738.0
2017-12-20 15:00:00,101.96,102.0,101.85,101.95,14290.0,101.96,102.0,101.85,101.95,14290.0
2017-12-20 15:10:00,101.93,101.93,101.72,101.83,10739.0,101.93,101.93,101.72,101.83,10739.0
2017-12-20 15:20:00,101.79,101.83,101.64,101.67,19007.0,101.79,101.83,101.64,101.67,19007.0
2017-12-20 15:30:00,101.69,101.79,101.64,101.65,22504.0,101.69,101.79,101.64,101.65,22504.0
2017-12-20 15:40:00,101.65,101.82,101.64,101.77,35723.0,101.65,101.82,101.64,101.77,35723.0
2017-12-20 15:50:00,101.78,102.1,101.77,102.02,86307.0,101.78,102.1,101.77,102.02,86307.0
2017-12-21 09:30:00,102.2,102.59,101.54,102.07,25248.0,102.2,102.59,101.54,102.07,25248.0
2017-12-21 09:40:00,102.06,102.06,101.66,102.02,23889.0,102.06,102.06,101.66,102.02,23889.0
2017-12-21 09:50:00,102.04,102.17,101.56,101.9,9948.0,102.04,102.17,101.56,101.9,9948.0
2017-12-21 10:00:00,101.89,102.16,101.81,101.85,16184.0,101.89,102.16,101.81,101.85,16184.0
2017-12-21 10:10:00,101.8,102.09,101.67,102.05,9486.0,101.8,102.09,101.67,102.05,9486.0
2017-12-21 10:20:00,102.01,102.51,102.0,102.16,9429.0,102.01,102.51,102.0,102.16,9429.0
2017-12-21 10:30:00,102.15,102.52,102.04,102.41,8007.0,102.15,102.52,102.04,102.41,8007.0
2017-12-21 10:40:00,102.4,102.51,102.3,102.37,14046.0,102.4,102.51,102.3,102.37,14046.0
2017-12-21 10:50:00,102.46,102.47,102.07,102.11,23507.0,102.46,102.47,102.07,102.11,23507.0
2017-12-21 11:00:00,102.06,102.23,101.84,102.06,25959.0,102.06,102.23,101.84,102.06,25959.0
2017-12-21 11:10:00,102.07,102.51,102.07,102.51,7220.0,102.07,102.51,102.07,102.51,7220.0
2017-12-21 11:20:00,102.45,102.71,102.42,102.55,16235.0,102.45,102.71,102.42,102.55,16235.0
2017-12-21 11:30:00,102.54,102.78,102.5,102.73,24614.0,102.54,102.78,102.5,102.73,24614.0
2017-12-21 11:40:00,102.73,102.91,102.73,102.75,22508.0,102.73,102.91,102.73,102.75,22508.0
2017-12-21 11:50:00,102.75,102.91,102.75,102.81,11088.0,102.75,102.91,102.75,102.81,11088.0
2017-12-21 12:00:00,102.85,102.91,102.75,102.81,6323.0,102.85,102.91,102.75,102.81,6323.0
2017-12-21 12:10:00,102.81,102.84,102.74,102.82,26036.0,102.81,102.84,102.74,102.82,26036.0
2017-12-21 12:20:00,102.83,103.03,102.83,103.01,14336.0,102.83,103.03,102.83,103.01,14336.0
2017-12-21 12:30:00,102.96,102.99,102.74,102.85,9607.0,102.96,102.99,102.74,102.85,9607.0
2017-12-21 12:40:00,102.87,102.87,102.54,102.59,7870.0,102.87,102.87,102.54,102.59,7870.0
2017-12-21 12:50:00,102.62,102.83,102.59,102.77,4396.0,102.62,102.83,102.59,102.77,4396.0
2017-12-21 13:00:00,102.77,102.79,102.63,102.63,5738.0,102.77,102.79,102.63,102.63,5738.0
2017-12-21 13:10:00,102.64,102.77,102.61,102.7,6851.0,102.64,102.77,102.61,102.7,6851.0
2017-12-21 13:20:00,102.67,102.71,102.59,102.69,6900.0,102.67,102.71,102.59,102.69,6900.0
2017-12-21 13:30:00,102.66,102.79,102.65,102.71,11076.0,102.66,102.79,102.65,102.71,11076.0
2017-12-21 13:40:00,102.74,102.88,102.73,102.84,8174.0,102.74,102.88,102.73,102.84,8174.0
2017-12-21 13:50:00,102.86,102.86,102.58,102.63,8650.0,102.86,102.86,102.58,102.63,8650.0
2017-12-21 14:00:00,102.64,102.64,102.46,102.48,6510.0,102.64,102.64,102.46,102.48,6510.0
2017-12-21 14:10:00,102.47,102.47,102.25,102.28,9582.0,102.47,102.47,102.25,102.28,9582.0
2017-12-21 14:20:00,102.25,102.39,102.11,102.32,11451.0,102.25,102.39,102.11,102.32,11451.0
2017-12-21 14:30:00,102.31,102.33,102.21,102.22,14767.0,102.31,102.33,102.21,102.22,14767.0
2017-12-21 14:40:00,102.23,102.37,102.22,102.36,17154.0,102.23,102.37,102.22,102.36,17154.0
2017-12-21 14:50:00,102.39,102.44,102.34,102.39,31637.0,102.39,102.44,102.34,102.39,31637.0
2017-12-21 15:00:00,102.36,102.6,102.33,102.6,33501.0,102.36,102.6,102.33,102.6,33501.0
2017-12-21 15:10:00,102.59,102.59,102.42,102.42,29318.0,102.59,102.59,102.42,102.42,29318.0
2017-12-21 15:20:00,102.38,102.53,102.34,102.39,20049.0,102.38,102.53,102.34,102.39,20049.0
2017-12-21 15:30:00,102.41,102.46,102.33,102.39,29310.0,102.41,102.46,102.33,102.39,29310.0
2017-12-21 15:40:00,102.38,102.46,102.3,102.43,40237.0,102.38,102.46,102.3,102.43,40237.0
2017-12-21 15:50:00,102.38,103.09,102.26,102.9,237933.0,102.38,103.09,102.26,102.9,237933.0
2017-12-22 09:30:00,102.22,102.87,101.1,101.42,53729.0,102.22,102.87,101.1,101.42,53729.0
2017-12-22 09:40:00,101.33,101.82,101.25,101.69,7863.0,101.33,101.82,101.25,101.69,7863.0
2017-12-22 09:50:00,101.71,101.81,101.26,101.48,15759.0,101.71,101.81,101.26,101.48,15759.0
2017-12-22 10:00:00,101.45,101.76,101.28,101.67,11476.0,101.45,101.76,101.28,101.67,11476.0
2017-12-22 10:10:00,101.73,101.83,101.52,101.78,4509.0,101.73,101.83,101.52,101.78,4509.0
2017-12-22 10:20:00,101.72,101.9,101.7,101.82,18514.0,101.72,101.9,101.7,101.82,18514.0
2017-12-22 10:30:00,101.71,101.78,101.62,101.63,6756.0,101.71,101.78,101.62,101.63,6756.0
2017-12-22 10:40:00,101.68,101.95,101.55,101.95,13188.0,101.68,101.95,101.55,101.95,13188.0
2017-12-22 10:50:00,101.96,101.98,101.59,101.71,15283.0,101.96,101.98,101.59,101.71,15283.0
2017-12-22 11:00:00,101.63,101.67,101.43,101.47,4425.0,101.63,101.67,101.43,101.47,4425.0
2017-12-22 11:10:00,101.51,101.68,101.24,101.24,36454.0,101.51,101.68,101.24,101.24,36454.0
2017-12-22 11:20:00,101.27,101.44,101.18,101.24,18765.0,101.27,101.44,101.18,101.24,18765.0
2017-12-22 11:30:00,101.31,101.38,101.1,101.27,9310.0,101.31,101.38,101.1,101.27,9310.0
2017-12-22 11:40:00,101.28,101.28,101.1,101.13,16057.0,101.28,101.28,101.1,101.13,16057.0
2017-12-22 11:50:00,101.12,101.21,101.07,101.16,9377.0,101.12,101.21,101.07,101.16,9377.0
2017-12-22 12:00:00,101.14,101.17,101.02,101.05,6442.0,101.14,101.17,101.02,101.05,6442.0
2017-12-22 12:10:00,101.03,101.26,101.02,101.18,7074.0,101.03,101.26,101.02,101.18,7074.0
2017-12-22 12:20:00,101.22,101.3,101.13,101.15,7869.0,101.22,101.3,101.13,101.15,7869.0
2017-12-22 12:30:00,101.14,101.16,100.79,100.88,15643.0,101.14,101.16,100.79,100.88,15643.0
2017-12-22 12:40:00,100.92,101.21,100.91,101.19,18739.0,100.92,101.21,100.91,101.19,18739.0
2017-12-22 12:50:00,101.11,101.36,101.04,101.34,17274.0,101.11,101.36,101.04,101.34,17274.0
2017-12-22 13:00:00,101.46,101.76,101.45,101.68,15810.0,101.46,101.76,101.45,101.68,15810.0
2017-12-22 13:10:00,101.7,101.76,101.61,101.66,10908.0,101.7,101.76,101.61,101.66,10908.0
2017-12-22 13:20:00,101.64,101.74,101.6,101.74,11826.0,101.64,101.74,101.6,101.74,11826.0
2017-12-22 13:30:00,101.74,101.98,101.74,101.97,14031.0,101.74,101.98,101.74,101.97,14031.0
2017-12-22 13:40:00,101.99,102.18,101.89,101.9,10314.0,101.99,102.18,101.89,101.9,10314.0
2017-12-22 13:50:00,101.92,101.93,101.7,101.86,9244.0,101.92,101.93,101.7,101.86,9244.0
2017-12-22 14:00:00,101.9,101.9,101.78,101.8,8501.0,101.9,101.9,101.78,101.8,8501.0
2017-12-22 14:10:00,101.79,101.87,101.7,101.73,15957.0,101.79,101.87,101.7,101.73,15957.0
2017-12-22 14:20:00,101.75,101.82,101.71,101.72,10438.0,101.75,101.82,101.71,101.72,10438.0
2017-12-22 14:30:00,101.73,102.04,101.63,102.03,23915.0,101.73,102.04,101.63,102.03,23915.0
2017-12-22 14:40:00,102.03,102.33,102.03,102.04,34980.0,102.03,102.33,102.03,102.04,34980.0
2017-12-22 14:50:00,102.04,102.05,101.96,101.97,19928.0,102.04,102.05,101.96,101.97,19928.0
2017-12-22 15:00:00,102.0,102.03,101.9,101.92,32512.0,102.0,102.03,101.9,101.92,32512.0
2017-12-22 15:10:00,101.87,101.97,101.75,101.82,15685.0,101.87,101.97,101.75,101.82,15685.0
2017-12-22 15:20:00,101.8,102.01,101.74,101.94,27186.0,101.8,102.01,101.74,101.94,27186.0
2017-12-22 15:30:00,101.9,102.27,101.89,102.2,40920.0,101.9,102.27,101.89,102.2,40920.0
2017-12-22 15:40:00,102.2,102.23,102.03,102.15,37082.0,102.2,102.23,102.03,102.15,37082.0
2017-12-22 15:50:00,102.15,102.34,102.13,102.33,65906.0,102.15,102.34,102.13,102.33,65906.0
2017-12-26 09:30:00,102.14,102.38,101.67,101.67,35452.0,102.14,102.38,101.67,101.67,35452.0
2017-12-26 09:40:00,101.67,101.88,101.5,101.8,18791.0,101.67,101.88,101.5,101.8,18791.0
2017-12-26 09:50:00,101.75,102.03,101.72,101.98,9797.0,101.75,102.03,101.72,101.98,9797.0
2017-12-26 10:00:00,101.92,102.44,101.85,102.37,19267.0,101.92,102.44,101.85,102.37,19267.0
2017-12-26 10:10:00,102.41,102.96,102.41,102.93,15489.0,102.41,102.96,102.41,102.93,15489.0
2017-12-26 10:20:00,102.92,103.18,102.88,103.01,28454.0,102.92,103.18,102.88,103.01,28454.0
2017-12-26 10:30:00,103.05,103.14,102.92,103.14,22243.0,103.05,103.14,102.92,103.14,22243.0
2017-12-26 10:40:00,103.11,103.28,103.03,103.13,23222.0,103.11,103.28,103.03,103.13,23222.0
2017-12-26 10:50:00,103.15,103.26,103.1,103.1,19422.0,103.15,103.26,103.1,103.1,19422.0
2017-12-26 11:00:00,103.05,103.28,102.93,103.18,19775.0,103.05,103.28,102.93,103.18,19775.0
2017-12-26 11:10:00,103.13,103.26,102.89,103.17,21978.0,103.13,103.26,102.89,103.17,21978.0
2017-12-26 11:20:00,103.23,103.36,103.12,103.36,16435.0,103.23,103.36,103.12,103.36,16435.0
2017-12-26 11:30:00,103.36,103.36,103.05,103.15,16146.0,103.36,103.36,103.05,103.15,16146.0
2017-12-26 11:40:00,103.13,103.31,103.12,103.31,10739.0,103.13,103.31,103.12,103.31,10739.0
2017-12-26 11:50:00,103.3,103.33,103.01,103.15,10507.0,103.3,103.33,103.01,103.15,10507.0
2017-12-26 12:00:00,103.16,103.22,103.04,103.08,15286.0,103.16,103.22,103.04,103.08,15286.0
2017-12-26 12:10:00,103.09,103.1,102.9,102.94,6624.0,103.09,103.1,102.9,102.94,6624.0
2017-12-26 12:20:00,102.91,102.94,102.76,102.86,14084.0,102.91,102.94,102.76,102.86,14084.0
2017-12-26 12:30:00,102.8,103.06,102.8,103.06,9130.0,102.8,103.06,102.8,103.06,9130.0
2017-12-26 12:40:00,103.05,103.18,103.02,103.08,6666.0,103.05,103.18,103.02,103.08,6666.0
2017-12-26 12:50:00,103.07,103.07,102.92,102.93,9357.0,103.07,103.07,102.92,102.93,9357.0
2017-12-26 13:00:00,102.94,102.98,102.81,102.81,16341.0,102.94,102.98,102.81,102.81,16341.0
2017-12-26 13:10:00,102.86,103.1,102.86,102.97,9026.0,102.86,103.1,102.86,102.97,9026.0
2017-12-26 13:20:00,102.95,102.97,102.86,102.93,13432.0,102.95,102.97,102.86,102.93,13432.0
2017-12-26 13:30:00,102.93,102.97,102.76,102.89,11272.0,102.93,102.97,102.76,102.89,11272.0
2017-12-26 13:40:00,102.88,102.99,102.79,102.96,7449.0,102.88,102.99,102.79,102.96,7449.0
2017-12-26 13:50:00,102.96,103.05,102.92,103.03,8982.0,102.96,103.05,102.92,103.03,8982.0
2017-12-26 14:00:00,103.03,103.03,102.87,102.88,8542.0,103.03,103.03,102.87,102.88,8542.0
2017-12-26 14:10:00,102.88,102.92,102.82,102.86,18030.0,102.88,102.92,102.82,102.86,18030.0
2017-12-26 14:20:00,102.86,102.95,102.83,102.94,13992.0,102.86,102.95,102.83,102.94,13992.0
2017-12-26 14:30:00,102.95,103.01,102.94,103.01,6732.0,102.95,103.01,102.94,103.01,6732.0
2017-12-26 14:40:00,103.01,103.14,102.95,103.14,10583.0,103.01,103.14,102.95,103.14,10583.0
2017-12-26 14:50:00,103.12,103.24,103.09,103.18,11957.0,103.12,103.24,103.09,103.18,11957.0
2017-12-26 15:00:00,103.18,103.24,103.03,103.1,25516.0,103.18,103.24,103.03,103.1,25516.0
2017-12-26 15:10:00,103.1,103.12,102.96,103.01,21062.0,103.1,103.12,102.96,103.01,21062.0
2017-12-26 15:20:00,103.01,103.05,102.89,102.91,19899.0,103.01,103.05,102.89,102.91,19899.0
2017-12-26 15:30:00,102.92,103.08,102.82,103.04,34894.0,102.92,103.08,102.82,103.04,34894.0
2017-12-26 15:40:00,103.04,103.04,102.9,102.94,27301.0,103.04,103.04,102.9,102.94,27301.0
2017-12-26 15:50:00,102.94,102.98,102.82,102.98,66004.0,102.94,102.98,102.82,102.98,66004.0
2017-12-27 09:30:00,102.63,102.65,102.0,102.49,46453.0,102.63,102.65,102.0,102.49,46453.0
2017-12-27 09:40:00,102.61,103.27,102.53,102.83,19180.0,102.61,103.27,102.53,102.83,19180.0
2017-12-27 09:50:00,102.85,103.08,102.81,103.02,15154.0,102.85,103.08,102.81,103.02,15154.0
2017-12-27 10:00:00,103.03,103.17,102.75,102.87,26026.0,103.03,103.17,102.75,102.87,26026.0
2017-12-27 10:10:00,102.89,103.61,102.88,103.61,17514.0,102.89,103.61,102.88,103.61,17514.0
2017-12-27 10:20:00,103.64,103.72,103.47,103.53,10703.0,103.64,103.72,103.47,103.53,10703.0
2017-12-27 10:30:00,103.47,103.8,103.23,103.23,36731.0,103.47,103.8,103.23,103.23,36731.0
2017-12-27 10:40:00,103.21,103.48,103.16,103.47,9182.0,103.21,103.48,103.16,103.47,9182.0
2017-12-27 10:50:00,103.46,103.55,103.45,103.5,14369.0,103.46,103.55,103.45,103.5,14369.0
2017-12-27 11:00:00,103.55,103.7,103.36,103.39,10424.0,103.55,103.7,103.36,103.39,10424.0
2017-12-27 11:10:00,103.39,103.39,102.85,102.85,18100.0,103.39,103.39,102.85,102.85,18100.0
2017-12-27 11:20:00,102.85,103.03,102.62,103.03,14557.0,102.85,103.03,102.62,103.03,14557.0
2017-12-27 11:30:00,102.99,103.11,102.86,103.11,10237.0,102.99,103.11,102.86,103.11,10237.0
2017-12-27 11:40:00,103.13,103.13,102.86,102.87,7800.0,103.13,103.13,102.86,102.87,7800.0
2017-12-27 11:50:00,102.9,102.99,102.58,102.58,21214.0,102.9,102.99,102.58,102.58,21214.0
2017-12-27 12:00:00,102.51,102.74,102.48,102.69,6077.0,102.51,102.74,102.48,102.69,6077.0
2017-12-27 12:10:00,102.73,102.75,102.54,102.61,4114.0,102.73,102.75,102.54,102.61,4114.0
2017-12-27 12:20:00,102.64,102.7,102.56,102.6,8067.0,102.64,102.7,102.56,102.6,8067.0
2017-12-27 12:30:00,102.62,102.78,102.62,102.78,3816.0,102.62,102.78,102.62,102.78,3816.0
2017-12-27 12:40:00,102.77,102.85,102.76,102.76,4143.0,102.77,102.85,102.76,102.76,4143.0
2017-12-27 12:50:00,102.71,102.77,102.58,102.62,7908.0,102.71,102.77,102.58,102.62,7908.0
2017-12-27 13:00:00,102.59,102.61,102.47,102.51,4494.0,102.59,102.61,102.47,102.51,4494.0
2017-12-27 13:10:00,102.51,102.59,102.49,102.54,5536.0,102.51,102.59,102.49,102.54,5536.0
2017-12-27 13:20:00,102.57,102.57,102.42,102.5,6403.0,102.57,102.57,102.42,102.5,6403.0
2017-12-27 13:30:00,102.49,102.54,102.44,102.51,3529.0,102.49,102.54,102.44,102.51,3529.0
2017-12-27 13:40:00,102.54,102.74,102.5,102.69,18195.0,102.54,102.74,102.5,102.69,18195.0
2017-12-27 13:50:00,102.7,102.87,102.7,102.87,18966.0,102.7,102.87,102.7,102.87,18966.0
2017-12-27 14:00:00,102.88,103.01,102.65,102.69,15197.0,102.88,103.01,102.65,102.69,15197.0
2017-12-27 14:10:00,102.68,102.88,102.68,102.75,14330.0,102.68,102.88,102.68,102.75,14330.0
2017-12-27 14:20:00,102.75,102.88,102.75,102.84,7261.0,102.75,102.88,102.75,102.84,7261.0
2017-12-27 14:30:00,102.82,102.88,102.75,102.78,7232.0,102.82,102.88,102.75,102.78,7232.0
2017-12-27 14:40:00,102.81,102.82,102.74,102.79,7800.0,102.81,102.82,102.74,102.79,7800.0
2017-12-27 14:50:00,102.8,102.81,102.66,102.66,7706.0,102.8,102.81,102.66,102.66,7706.0
2017-12-27 15:00:00,102.66,102.8,102.66,102.77,7812.0,102.66,102.8,102.66,102.77,7812.0
2017-12-27 15:10:00,102.76,102.79,102.73,102.74,6490.0,102.76,102.79,102.73,102.74,6490.0
2017-12-27 15:20:00,102.7,102.85,102.7,102.79,22451.0,102.7,102.85,102.7,102.79,22451.0
2017-12-27 15:30:00,102.8,103.0,102.8,102.9,34177.0,102.8,103.0,102.8,102.9,34177.0
2017-12-27 15:40:00,102.89,102.95,102.84,102.86,31579.0,102.89,102.95,102.84,102.86,31579.0
2017-12-27 15:50:00,102.86,103.1,102.86,103.05,62939.0,102.86,103.1,102.86,103.05,62939.0
2017-12-28 09:30:00,103.32,103.32,102.6,102.62,18243.0,103.32,103.32,102.6,102.62,18243.0
2017-12-28 09:40:00,102.72,102.9,102.58,102.74,7350.0,102.72,102.9,102.58,102.74,7350.0
2017-12-28 09:50:00,102.77,102.79,101.92,102.0,35503.0,102.77,102.79,101.92,102.0,35503.0
2017-12-28 10:00:00,102.07,102.11,101.89,102.01,36604.0,102.07,102.11,101.89,102.01,36604.0
2017-12-28 10:10:00,101.98,102.19,101.96,102.16,29630.0,101.98,102.19,101.96,102.16,29630.0
2017-12-28 10:20:00,102.15,102.15,101.73,101.79,28084.0,102.15,102.15,101.73,101.79,28084.0
2017-12-28 10:30:00,101.79,102.1,101.73,102.09,21908.0,101.79,102.1,101.73,102.09,21908.0
2017-12-28 10:40:00,102.04,102.34,101.98,102.34,13275.0,102.04,102.34,101.98,102.34,13275.0
2017-12-28 10:50:00,102.32,102.36,102.23,102.29,11328.0,102.32,102.36,102.23,102.29,11328.0
2017-12-28 11:00:00,102.33,102.4,102.25,102.33,5536.0,102.33,102.4,102.25,102.33,5536.0
2017-12-28 11:10:00,102.34,102.36,102.16,102.24,5498.0,102.34,102.36,102.16,102.24,5498.0
2017-12-28 11:20:00,102.31,102.41,102.19,102.36,8651.0,102.31,102.41,102.19,102.36,8651.0
2017-12-28 11:30:00,102.32,102.32,102.21,102.21,4220.0,102.32,102.32,102.21,102.21,4220.0
2017-12-28 11:40:00,102.23,102.35,102.2,102.32,5419.0,102.23,102.35,102.2,102.32,5419.0
2017-12-28 11:50:00,102.34,102.35,102.27,102.27,3590.0,102.34,102.35,102.27,102.27,3590.0
2017-12-28 12:00:00,102.26,102.29,102.14,102.25,10100.0,102.26,102.29,102.14,102.25,10100.0
2017-12-28 12:10:00,102.26,102.4,102.25,102.34,10788.0,102.26,102.4,102.25,102.34,10788.0
2017-12-28 12:20:00,102.43,102.43,102.17,102.24,7019.0,102.43,102.43,102.17,102.24,7019.0
2017-12-28 12:30:00,102.33,102.33,102.15,102.26,3417.0,102.33,102.33,102.15,102.26,3417.0
2017-12-28 12:40:00,102.29,102.29,102.15,102.29,6334.0,102.29,102.29,102.15,102.29,6334.0
2017-12-28 12:50:00,102.35,102.35,102.15,102.19,5809.0,102.35,102.35,102.15,102.19,5809.0
2017-12-28 13:00:00,102.2,102.33,102.15,102.21,5990.0,102.2,102.33,102.15,102.21,5990.0
2017-12-28 13:10:00,102.19,102.25,102.13,102.14,3975.0,102.19,102.25,102.13,102.14,3975.0
2017-12-28 13:20:00,102.17,102.21,102.13,102.17,23539.0,102.17,102.21,102.13,102.17,23539.0
2017-12-28 13:30:00,102.12,102.15,101.97,102.0,22376.0,102.12,102.15,101.97,102.0,22376.0
2017-12-28 13:40:00,102.0,102.02,101.85,101.85,6718.0,102.0,102.02,101.85,101.85,6718.0
2017-12-28 13:50:00,101.81,101.91,101.8,101.89,9174.0,101.81,101.91,101.8,101.89,9174.0
2017-12-28 14:00:00,101.91,101.93,101.73,101.76,8353.0,101.91,101.93,101.73,101.76,8353.0
2017-12-28 14:10:00,101.77,101.88,101.76,101.82,9739.0,101.77,101.88,101.76,101.82,9739.0
2017-12-28 14:20:00,101.83,101.85,101.79,101.8,8393.0,101.83,101.85,101.79,101.8,8393.0
2017-12-28 14:30:00,101.81,101.86,101.75,101.77,12344.0,101.81,101.86,101.75,101.77,12344.0
2017-12-28 14:40:00,101.8,101.87,101.79,101.79,9075.0,101.8,101.87,101.79,101.79,9075.0
2017-12-28 14:50:00,101.81,101.93,101.75,101.92,19564.0,101.81,101.93,101.75,101.92,19564.0
2017-12-28 15:00:00,101.91,102.1,101.85,102.08,21112.0,101.91,102.1,101.85,102.08,21112.0
2017-12-28 15:10:00,102.08,102.1,102.03,102.09,15784.0,102.08,102.1,102.03,102.09,15784.0
2017-12-28 15:20:00,102.09,102.12,101.96,102.1,22871.0,102.09,102.12,101.96,102.1,22871.0
2017-12-28 15:30:00,102.07,102.13,101.94,101.95,29659.0,102.07,102.13,101.94,101.95,29659.0
2017-12-28 15:40:00,101.97,101.97,101.85,101.85,33170.0,101.97,101.97,101.85,101.85,33170.0
2017-12-28 15:50:00,101.87,102.37,101.85,102.2,126900.0,101.87,102.37,101.85,102.2,126900.0
2017-12-29 09:30:00,102.02,102.33,101.68,101.71,49967.0,102.02,102.33,101.68,101.71,49967.0
2017-12-29 09:40:00,101.76,101.89,101.5,101.58,26731.0,101.76,101.89,101.5,101.58,26731.0
2017-12-29 09:50:00,101.6,101.75,101.15,101.64,45066.0,101.6,101.75,101.15,101.64,45066.0
2017-12-29 10:00:00,101.6,102.26,101.49,102.24,22664.0,101.6,102.26,101.49,102.24,22664.0
2017-12-29 10:10:00,102.23,102.3,101.84,102.14,11080.0,102.23,102.3,101.84,102.14,11080.0
2017-12-29 10:20:00,102.06,102.28,101.91,102.28,9483.0,102.06,102.28,101.91,102.28,9483.0
2017-12-29 10:30:00,102.3,102.65,102.21,102.61,23027.0,102.3,102.65,102.21,102.61,23027.0
2017-12-29 10:40:00,102.62,102.65,102.27,102.38,8934.0,102.62,102.65,102.27,102.38,8934.0
2017-12-29 10:50:00,102.44,102.44,102.04,102.19,6408.0,102.44,102.44,102.04,102.19,6408.0
2017-12-29 11:00:00,102.15,102.26,101.97,102.2,6826.0,102.15,102.26,101.97,102.2,6826.0
2017-12-29 11:10:00,102.25,102.31,102.11,102.24,5974.0,102.25,102.31,102.11,102.24,5974.0
2017-12-29 11:20:00,102.23,102.31,102.2,102.28,7633.0,102.23,102.31,102.2,102.28,7633.0
2017-12-29 11:30:00,102.27,102.33,102.11,102.3,5618.0,102.27,102.33,102.11,102.3,5618.0
2017-12-29 11:40:00,102.33,102.33,102.2,102.29,4550.0,102.33,102.33,102.2,102.29,4550.0
2017-12-29 11:50:00,102.3,102.37,102.25,102.37,10011.0,102.3,102.37,102.25,102.37,10011.0
2017-12-29 12:00:00,102.37,102.4,102.26,102.31,8445.0,102.37,102.4,102.26,102.31,8445.0
2017-12-29 12:10:00,102.4,102.47,102.35,102.47,9442.0,102.4,102.47,102.35,102.47,9442.0
2017-12-29 12:20:00,102.45,102.49,102.38,102.43,8957.0,102.45,102.49,102.38,102.43,8957.0
2017-12-29 12:30:00,102.39,102.59,102.39,102.56,8440.0,102.39,102.59,102.39,102.56,8440.0
2017-12-29 12:40:00,102.58,102.6,102.4,102.41,5729.0,102.58,102.6,102.4,102.41,5729.0
2017-12-29 12:50:00,102.46,102.48,102.34,102.4,3632.0,102.46,102.48,102.34,102.4,3632.0
2017-12-29 13:00:00,102.4,102.4,102.28,102.37,3781.0,102.4,102.4,102.28,102.37,3781.0
2017-12-29 13:10:00,102.36,102.55,102.33,102.51,7032.0,102.36,102.55,102.33,102.51,7032.0
2017-12-29 13:20:00,102.54,102.55,102.44,102.47,5746.0,102.54,102.55,102.44,102.47,5746.0
2017-12-29 13:30:00,102.45,102.47,102.36,102.38,7193.0,102.45,102.47,102.36,102.38,7193.0
2017-12-29 13:40:00,102.36,102.38,102.32,102.37,3570.0,102.36,102.38,102.32,102.37,3570.0
2017-12-29 13:50:00,102.37,102.37,102.2,102.26,5033.0,102.37,102.37,102.2,102.26,5033.0
2017-12-29 14:00:00,102.23,102.25,102.09,102.13,4900.0,102.23,102.25,102.09,102.13,4900.0
2017-12-29 14:10:00,102.12,102.18,102.04,102.04,6227.0,102.12,102.18,102.04,102.04,6227.0
2017-12-29 14:20:00,102.05,102.24,102.02,102.23,6470.0,102.05,102.24,102.02,102.23,6470.0
2017-12-29 14:30:00,102.2,102.2,102.11,102.14,7704.0,102.2,102.2,102.11,102.14,7704.0
2017-12-29 14:40:00,102.17,102.17,102.1,102.1,3300.0,102.17,102.17,102.1,102.1,3300.0
2017-12-29 14:50:00,102.12,102.2,102.05,102.11,8362.0,102.12,102.2,102.05,102.11,8362.0
2017-12-29 15:00:00,102.12,102.17,102.01,102.16,14527.0,102.12,102.17,102.01,102.16,14527.0
2017-12-29 15:10:00,102.17,102.2,102.07,102.1,11741.0,102.17,102.2,102.07,102.1,11741.0
2017-12-29 15:20:00,102.09,102.13,102.0,102.0,22967.0,102.09,102.13,102.0,102.0,22967.0
2017-12-29 15:30:00,102.02,102.03,101.86,101.88,27098.0,102.02,102.03,101.86,101.88,27098.0
2017-12-29 15:40:00,101.87,101.96,101.81,101.95,24104.0,101.87,101.96,101.81,101.95,24104.0
2017-12-29 15:50:00,101.95,102.04,101.65,101.7,82473.0,101.95,102.04,101.65,101.7,82473.0
2018-01-02 09:30:00,102.05,102.05,100.24,101.69,57957.0,102.05,102.05,100.24,101.69,57957.0
2018-01-02 09:40:00,101.6,102.35,101.49,102.22,30844.0,101.6,102.35,101.49,102.22,30844.0
2018-01-02 09:50:00,102.22,102.8,102.0,102.73,58753.0,102.22,102.8,102.0,102.73,58753.0
2018-01-02 10:00:00,102.73,102.73,102.39,102.43,22718.0,102.73,102.73,102.39,102.43,22718.0
2018-01-02 10:10:00,102.43,102.73,102.43,102.66,14164.0,102.43,102.73,102.43,102.66,14164.0
2018-01-02 10:20:00,102.63,102.78,102.45,102.48,42606.0,102.63,102.78,102.45,102.48,42606.0
2018-01-02 10:30:00,102.48,102.73,102.28,102.37,18476.0,102.48,102.73,102.28,102.37,18476.0
2018-01-02 10:40:00,102.36,102.62,102.35,102.48,9499.0,102.36,102.62,102.35,102.48,9499.0
2018-01-02 10:50:00,102.45,102.92,102.41,102.68,53823.0,102.45,102.92,102.41,102.68,53823.0
2018-01-02 11:00:00,102.8,102.94,102.62,102.67,14654.0,102.8,102.94,102.62,102.67,14654.0
2018-01-02 11:10:00,102.63,102.64,102.39,102.39,17736.0,102.63,102.64,102.39,102.39,17736.0
2018-01-02 11:20:00,102.28,102.3,102.1,102.21,8250.0,102.28,102.3,102.1,102.21,8250.0
2018-01-02 11:30:00,102.13,102.52,102.12,102.45,17774.0,102.13,102.52,102.12,102.45,17774.0
2018-01-02 11:40:00,102.45,102.54,102.32,102.36,11262.0,102.45,102.54,102.32,102.36,11262.0
2018-01-02 11:50:00,102.36,102.43,102.23,102.41,22609.0,102.36,102.43,102.23,102.41,22609.0
2018-01-02 12:00:00,102.4,102.68,102.34,102.62,7250.0,102.4,102.68,102.34,102.62,7250.0
2018-01-02 12:10:00,102.6,102.73,102.51,102.51,18859.0,102.6,102.73,102.51,102.51,18859.0
2018-01-02 12:20:00,102.51,102.56,102.17,102.17,10141.0,102.51,102.56,102.17,102.17,10141.0
2018-01-02 12:30:00,102.18,102.35,102.05,102.35,10395.0,102.18,102.35,102.05,102.35,10395.0
2018-01-02 12:40:00,102.32,102.47,102.26,102.45,21989.0,102.32,102.47,102.26,102.45,21989.0
2018-01-02 12:50:00,102.45,102.47,102.37,102.47,7262.0,102.45,102.47,102.37,102.47,7262.0
2018-01-02 13:00:00,102.5,102.63,102.47,102.55,13862.0,102.5,102.63,102.47,102.55,13862.0
2018-01-02 13:10:00,102.59,102.59,102.48,102.48,11630.0,102.59,102.59,102.48,102.48,11630.0
2018-01-02 13:20:00,102.5,102.73,102.49,102.55,11888.0,102.5,102.73,102.49,102.55,11888.0
2018-01-02 13:30:00,102.61,102.73,102.52,102.68,15554.0,102.61,102.73,102.52,102.68,15554.0
2018-01-02 13:40:00,102.69,102.84,102.64,102.71,26577.0,102.69,102.84,102.64,102.71,26577.0
2018-01-02 13:50:00,102.77,103.05,102.68,102.99,30780.0,102.77,103.05,102.68,102.99,30780.0
2018-01-02 14:00:00,103.02,103.46,102.97,103.29,50667.0,103.02,103.46,102.97,103.29,50667.0
2018-01-02 14:10:00,103.29,103.34,102.99,103.07,20498.0,103.29,103.34,102.99,103.07,20498.0
2018-01-02 14:20:00,103.09,103.18,102.85,102.87,47338.0,103.09,103.18,102.85,102.87,47338.0
2018-01-02 14:30:00,102.86,103.0,102.77,102.94,22111.0,102.86,103.0,102.77,102.94,22111.0
2018-01-02 14:40:00,102.93,103.03,102.87,102.97,15259.0,102.93,103.03,102.87,102.97,15259.0
2018-01-02 14:50:00,102.96,102.99,102.63,102.9,14569.0,102.96,102.99,102.63,102.9,14569.0
2018-01-02 15:00:00,102.86,102.95,102.75,102.91,50721.0,102.86,102.95,102.75,102.91,50721.0
2018-01-02 15:10:00,102.9,102.95,102.73,102.81,24918.0,102.9,102.95,102.73,102.81,24918.0
2018-01-02 15:20:00,102.84,102.98,102.81,102.96,23747.0,102.84,102.98,102.81,102.96,23747.0
2018-01-02 15:30:00,102.96,103.15,102.91,103.14,32081.0,102.96,103.15,102.91,103.14,32081.0
2018-01-02 15:40:00,103.15,103.33,103.14,103.3,43218.0,103.15,103.33,103.14,103.3,43218.0
2018-01-02 15:50:00,103.31,103.6,103.31,103.4,273201.0,103.31,103.6,103.31,103.4,273201.0
2018-01-03 09:30:00,103.88,103.88,102.02,103.4,112708.0,103.88,103.88,102.02,103.4,112708.0
2018-01-03 09:40:00,103.45,104.37,103.39,104.28,86766.0,103.45,104.37,103.39,104.28,86766.0
2018-01-03 09:50:00,104.34,105.29,104.29,105.29,105199.0,104.34,105.29,104.29,105.29,105199.0
2018-01-03 10:00:00,105.23,105.56,105.05,105.4,63195.0,105.23,105.56,105.05,105.4,63195.0
2018-01-03 10:10:00,105.38,105.53,104.92,105.06,50414.0,105.38,105.53,104.92,105.06,50414.0
2018-01-03 10:20:00,105.15,105.35,104.85,105.04,35711.0,105.15,105.35,104.85,105.04,35711.0
2018-01-03 10:30:00,105.05,105.11,104.82,104.99,41921.0,105.05,105.11,104.82,104.99,41921.0
2018-01-03 10:40:00,105.01,105.09,104.8,104.83,34400.0,105.01,105.09,104.8,104.83,34400.0
2018-01-03 10:50:00,104.86,104.88,104.71,104.82,17951.0,104.86,104.88,104.71,104.82,17951.0
2018-01-03 11:00:00,104.82,105.02,104.7,104.97,24274.0,104.82,105.02,104.7,104.97,24274.0
2018-01-03 11:10:00,104.97,105.2,104.96,105.07,56047.0,104.97,105.2,104.96,105.07,56047.0
2018-01-03 11:20:00,105.07,105.08,104.89,104.99,23578.0,105.07,105.08,104.89,104.99,23578.0
2018-01-03 11:30:00,104.98,105.22,104.93,105.22,21043.0,104.98,105.22,104.93,105.22,21043.0
2018-01-03 11:40:00,105.23,105.32,105.16,105.26,28403.0,105.23,105.32,105.16,105.26,28403.0
2018-01-03 11:50:00,105.26,105.26,105.02,105.08,16901.0,105.26,105.26,105.02,105.08,16901.0
2018-01-03 12:00:00,105.1,105.23,105.0,105.16,13570.0,105.1,105.23,105.0,105.16,13570.0
2018-01-03 12:10:00,105.19,105.21,105.12,105.17,30237.0,105.19,105.21,105.12,105.17,30237.0
2018-01-03 12:20:00,105.16,105.32,105.08,105.25,14433.0,105.16,105.32,105.08,105.25,14433.0
2018-01-03 12:30:00,105.26,105.28,105.08,105.15,17379.0,105.26,105.28,105.08,105.15,17379.0
2018-01-03 12:40:00,105.15,105.31,105.09,105.31,19019.0,105.15,105.31,105.09,105.31,19019.0
2018-01-03 12:50:00,105.28,105.29,105.01,105.09,25702.0,105.28,105.29,105.01,105.09,25702.0
2018-01-03 13:00:00,105.08,105.31,105.08,105.29,18732.0,105.08,105.31,105.08,105.29,18732.0
2018-01-03 13:10:00,105.25,105.31,105.16,105.25,21570.0,105.25,105.31,105.16,105.25,21570.0
2018-01-03 13:20:00,105.25,105.34,105.17,105.22,25603.0,105.25,105.34,105.17,105.22,25603.0
2018-01-03 13:30:00,105.22,105.25,105.09,105.1,21700.0,105.22,105.25,105.09,105.1,21700.0
2018-01-03 13:40:00,105.09,105.09,104.82,104.89,26575.0,105.09,105.09,104.82,104.89,26575.0
2018-01-03 13:50:00,104.89,104.96,104.67,104.68,19675.0,104.89,104.96,104.67,104.68,19675.0
2018-01-03 14:00:00,104.72,104.89,104.57,104.79,22874.0,104.72,104.89,104.57,104.79,22874.0
2018-01-03 14:10:00,104.8,104.88,104.72,104.88,8587.0,104.8,104.88,104.72,104.88,8587.0
2018-01-03 14:20:00,104.88,104.97,104.84,104.92,9502.0,104.88,104.97,104.84,104.92,9502.0
2018-01-03 14:30:00,104.9,104.9,104.76,104.89,17345.0,104.9,104.9,104.76,104.89,17345.0
2018-01-03 14:40:00,104.86,104.97,104.85,104.85,9639.0,104.86,104.97,104.85,104.85,9639.0
2018-01-03 14:50:00,104.86,105.03,104.86,104.95,22716.0,104.86,105.03,104.86,104.95,22716.0
2018-01-03 15:00:00,104.91,104.91,104.72,104.79,13422.0,104.91,104.91,104.72,104.79,13422.0
2018-01-03 15:10:00,104.79,105.0,104.76,104.9,14744.0,104.79,105.0,104.76,104.9,14744.0
2018-01-03 15:20:00,104.91,104.98,104.88,104.93,12414.0,104.91,104.98,104.88,104.93,12414.0
2018-01-03 15:30:00,104.95,105.9,104.93,105.38,103734.0,104.95,105.9,104.93,105.38,103734.0
2018-01-03 15:40:00,105.4,105.42,105.17,105.24,62310.0,105.4,105.42,105.17,105.24,62310.0
2018-01-03 15:50:00,105.24,105.26,105.12,105.24,152850.0,105.24,105.26,105.12,105.24,152850.0
2018-01-04 09:30:00,107.54,109.73,107.53,108.11,141956.0,107.54,109.73,107.53,108.11,141956.0
2018-01-04 09:40:00,108.11,108.51,107.31,108.36,107655.0,108.11,108.51,107.31,108.36,107655.0
2018-01-04 09:50:00,108.34,109.19,108.24,109.0,98193.0,108.34,109.19,108.24,109.0,98193.0
2018-01-04 10:00:00,109.05,109.62,108.96,109.6,95641.0,109.05,109.62,108.96,109.6,95641.0
2018-01-04 10:10:00,109.55,109.74,109.29,109.37,65287.0,109.55,109.74,109.29,109.37,65287.0
2018-01-04 10:20:00,109.39,109.49,108.96,109.27,42369.0,109.39,109.49,108.96,109.27,42369.0
2018-01-04 10:30:00,109.27,109.7,109.14,109.58,53551.0,109.27,109.7,109.14,109.58,53551.0
2018-01-04 10:40:00,109.6,109.99,109.6,109.91,62426.0,109.6,109.99,109.6,109.91,62426.0
2018-01-04 10:50:00,109.89,110.19,109.75,109.79,200223.0,109.89,110.19,109.75,109.79,200223.0
2018-01-04 11:00:00,109.81,109.94,109.61,109.67,27973.0,109.81,109.94,109.61,109.67,27973.0
2018-01-04 11:10:00,109.7,109.77,109.34,109.37,73414.0,109.7,109.77,109.34,109.37,73414.0
2018-01-04 11:20:00,109.36,109.82,109.34,109.68,27454.0,109.36,109.82,109.34,109.68,27454.0
2018-01-04 11:30:00,109.69,109.9,109.4,109.46,29469.0,109.69,109.9,109.4,109.46,29469.0
2018-01-04 11:40:00,109.45,109.48,109.06,109.07,31393.0,109.45,109.48,109.06,109.07,31393.0
2018-01-04 11:50:00,109.06,109.1,108.74,108.74,48646.0,109.06,109.1,108.74,108.74,48646.0
2018-01-04 12:00:00,108.73,109.34,108.65,109.26,28816.0,108.73,109.34,108.65,109.26,28816.0
2018-01-04 12:10:00,109.28,109.5,109.08,109.17,25536.0,109.28,109.5,109.08,109.17,25536.0
2018-01-04 12:20:00,109.16,109.16,108.55,108.74,24749.0,109.16,109.16,108.55,108.74,24749.0
2018-01-04 12:30:00,108.7,108.71,108.17,108.29,62381.0,108.7,108.71,108.17,108.29,62381.0
2018-01-04 12:40:00,108.28,108.28,108.06,108.25,24648.0,108.28,108.28,108.06,108.25,24648.0
2018-01-04 12:50:00,108.23,108.27,107.71,107.97,38854.0,108.23,108.27,107.71,107.97,38854.0
2018-01-04 13:00:00,107.98,108.26,107.76,108.2,28357.0,107.98,108.26,107.76,108.2,28357.0
2018-01-04 13:10:00,108.2,108.4,108.18,108.37,16784.0,108.2,108.4,108.18,108.37,16784.0
2018-01-04 13:20:00,108.34,108.46,108.21,108.29,30548.0,108.34,108.46,108.21,108.29,30548.0
2018-01-04 13:30:00,108.28,108.43,108.09,108.28,22162.0,108.28,108.43,108.09,108.28,22162.0
2018-01-04 13:40:00,108.27,108.69,108.26,108.69,23814.0,108.27,108.69,108.26,108.69,23814.0
2018-01-04 13:50:00,108.73,108.79,108.45,108.79,26783.0,108.73,108.79,108.45,108.79,26783.0
2018-01-04 14:00:00,108.79,109.16,108.62,109.03,42392.0,108.79,109.16,108.62,109.03,42392.0
2018-01-04 14:10:00,109.05,109.4,108.97,109.09,52604.0,109.05,109.4,108.97,109.09,52604.0
2018-01-04 14:20:00,109.1,109.2,109.08,109.1,27268.0,109.1,109.2,109.08,109.1,27268.0
2018-01-04 14:30:00,109.1,109.26,109.1,109.25,34550.0,109.1,109.26,109.1,109.25,34550.0
2018-01-04 14:40:00,109.25,109.37,109.18,109.32,49202.0,109.25,109.37,109.18,109.32,49202.0
2018-01-04 14:50:00,109.29,109.4,108.84,108.84,41686.0,109.29,109.4,108.84,108.84,41686.0
2018-01-04 15:00:00,108.87,109.1,108.73,109.0,27672.0,108.87,109.1,108.73,109.0,27672.0
2018-01-04 15:10:00,109.01,109.41,109.01,109.27,84650.0,109.01,109.41,109.01,109.27,84650.0
2018-01-04 15:20:00,109.27,109.29,109.04,109.16,19140.0,109.27,109.29,109.04,109.16,19140.0
2018-01-04 15:30:00,109.16,109.44,109.12,109.44,80616.0,109.16,109.44,109.12,109.44,80616.0
2018-01-04 15:40:00,109.44,109.45,109.25,109.29,99162.0,109.44,109.45,109.25,109.29,99162.0
2018-01-04 15:50:00,109.26,109.4,109.2,109.24,150290.0,109.26,109.4,109.2,109.24,150290.0
2018-01-05 09:30:00,109.94,109.94,108.51,108.93,48877.0,109.94,109.94,108.51,108.93,48877.0
2018-01-05 09:40:00,109.12,109.23,108.66,108.67,13266.0,109.12,109.23,108.66,108.67,13266.0
2018-01-05 09:50:00,108.68,108.82,108.3,108.71,31742.0,108.68,108.82,108.3,108.71,31742.0
2018-01-05 10:00:00,108.76,108.8,108.5,108.65,16030.0,108.76,108.8,108.5,108.65,16030.0
2018-01-05 10:10:00,108.76,109.15,108.62,109.14,13258.0,108.76,109.15,108.62,109.14,13258.0
2018-01-05 10:20:00,109.14,109.22,108.83,109.06,30553.0,109.14,109.22,108.83,109.06,30553.0
2018-01-05 10:30:00,109.05,109.27,108.95,109.25,26781.0,109.05,109.27,108.95,109.25,26781.0
2018-01-05 10:40:00,109.26,109.44,109.14,109.18,14012.0,109.26,109.44,109.14,109.18,14012.0
2018-01-05 10:50:00,109.17,109.5,109.1,109.38,10746.0,109.17,109.5,109.1,109.38,10746.0
2018-01-05 11:00:00,109.33,109.36,109.05,109.31,13946.0,109.33,109.36,109.05,109.31,13946.0
2018-01-05 11:10:00,109.34,109.56,109.32,109.55,16818.0,109.34,109.56,109.32,109.55,16818.0
2018-01-05 11:20:00,109.55,109.55,109.35,109.49,11087.0,109.55,109.55,109.35,109.49,11087.0
2018-01-05 11:30:00,109.48,109.58,109.41,109.44,8295.0,109.48,109.58,109.41,109.44,8295.0
2018-01-05 11:40:00,109.42,109.56,109.23,109.25,23468.0,109.42,109.56,109.23,109.25,23468.0
2018-01-05 11:50:00,109.28,109.48,109.24,109.47,12170.0,109.28,109.48,109.24,109.47,12170.0
2018-01-05 12:00:00,109.44,109.45,109.23,109.33,10911.0,109.44,109.45,109.23,109.33,10911.0
2018-01-05 12:10:00,109.33,109.39,109.25,109.3,11663.0,109.33,109.39,109.25,109.3,11663.0
2018-01-05 12:20:00,109.26,109.3,109.17,109.23,8276.0,109.26,109.3,109.17,109.23,8276.0
2018-01-05 12:30:00,109.19,109.26,109.15,109.16,6186.0,109.19,109.26,109.15,109.16,6186.0
2018-01-05 12:40:00,109.21,109.28,109.19,109.22,11596.0,109.21,109.28,109.19,109.22,11596.0
2018-01-05 12:50:00,109.22,109.28,109.15,109.28,7077.0,109.22,109.28,109.15,109.28,7077.0
2018-01-05 13:00:00,109.29,109.32,109.23,109.27,9451.0,109.29,109.32,109.23,109.27,9451.0
2018-01-05 13:10:00,109.27,109.46,109.24,109.37,31904.0,109.27,109.46,109.24,109.37,31904.0
2018-01-05 13:20:00,109.36,109.43,109.33,109.39,10831.0,109.36,109.43,109.33,109.39,10831.0
2018-01-05 13:30:00,109.39,109.49,109.35,109.49,8615.0,109.39,109.49,109.35,109.49,8615.0
2018-01-05 13:40:00,109.5,109.52,109.44,109.46,20164.0,109.5,109.52,109.44,109.46,20164.0
2018-01-05 13:50:00,109.47,109.47,109.27,109.32,8299.0,109.47,109.47,109.27,109.32,8299.0
2018-01-05 14:00:00,109.36,109.46,109.35,109.42,14077.0,109.36,109.46,109.35,109.42,14077.0
2018-01-05 14:10:00,109.41,109.43,109.22,109.25,12146.0,109.41,109.43,109.22,109.25,12146.0
2018-01-05 14:20:00,109.23,109.36,109.21,109.28,10037.0,109.23,109.36,109.21,109.28,10037.0
2018-01-05 14:30:00,109.28,109.3,109.15,109.3,10784.0,109.28,109.3,109.15,109.3,10784.0
2018-01-05 14:40:00,109.29,109.3,109.2,109.25,11119.0,109.29,109.3,109.2,109.25,11119.0
2018-01-05 14:50:00,109.25,109.35,109.21,109.33,10855.0,109.25,109.35,109.21,109.33,10855.0
2018-01-05 15:00:00,109.32,109.33,109.22,109.29,8847.0,109.32,109.33,109.22,109.29,8847.0
2018-01-05 15:10:00,109.29,109.31,109.11,109.23,16128.0,109.29,109.31,109.11,109.23,16128.0
2018-01-05 15:20:00,109.23,109.31,109.18,109.28,17311.0,109.23,109.31,109.18,109.28,17311.0
2018-01-05 15:30:00,109.29,109.38,109.24,109.32,23273.0,109.29,109.38,109.24,109.32,23273.0
2018-01-05 15:40:00,109.33,109.38,109.17,109.34,43683.0,109.33,109.38,109.17,109.34,43683.0
2018-01-05 15:50:00,109.35,109.49,109.14,109.3,128697.0,109.35,109.49,109.14,109.3,128697.0
2018-01-08 09:30:00,108.72,109.22,108.29,108.37,19007.0,108.72,109.22,108.29,108.37,19007.0
2018-01-08 09:40:00,108.33,108.42,108.1,108.35,19773.0,108.33,108.42,108.1,108.35,19773.0
2018-01-08 09:50:00,108.36,108.71,108.26,108.52,29798.0,108.36,108.71,108.26,108.52,29798.0
2018-01-08 10:00:00,108.48,108.89,108.32,108.37,14724.0,108.48,108.89,108.32,108.37,14724.0
2018-01-08 10:10:00,108.36,108.67,108.32,108.67,30192.0,108.36,108.67,108.32,108.67,30192.0
2018-01-08 10:20:00,108.67,108.91,108.55,108.89,14324.0,108.67,108.91,108.55,108.89,14324.0
2018-01-08 10:30:00,108.84,108.85,108.39,108.49,10427.0,108.84,108.85,108.39,108.49,10427.0
2018-01-08 10:40:00,108.44,108.59,108.37,108.54,11958.0,108.44,108.59,108.37,108.54,11958.0
2018-01-08 10:50:00,108.55,108.89,108.55,108.89,20497.0,108.55,108.89,108.55,108.89,20497.0
2018-01-08 11:00:00,108.9,109.02,108.86,109.02,9487.0,108.9,109.02,108.86,109.02,9487.0
2018-01-08 11:10:00,109.02,109.1,108.89,108.98,13363.0,109.02,109.1,108.89,108.98,13363.0
2018-01-08 11:20:00,109.04,109.08,108.78,108.94,13632.0,109.04,109.08,108.78,108.94,13632.0
2018-01-08 11:30:00,109.01,109.58,109.01,109.58,32711.0,109.01,109.58,109.01,109.58,32711.0
2018-01-08 11:40:00,109.57,109.58,109.04,109.16,16930.0,109.57,109.58,109.04,109.16,16930.0
2018-01-08 11:50:00,109.1,109.21,109.01,109.1,33943.0,109.1,109.21,109.01,109.1,33943.0
2018-01-08 12:00:00,109.13,109.15,108.91,109.0,19710.0,109.13,109.15,108.91,109.0,19710.0
2018-01-08 12:10:00,109.02,109.02,108.78,108.82,6902.0,109.02,109.02,108.78,108.82,6902.0
2018-01-08 12:20:00,108.79,108.85,108.63,108.84,12916.0,108.79,108.85,108.63,108.84,12916.0
2018-01-08 12:30:00,108.79,108.8,108.69,108.77,17391.0,108.79,108.8,108.69,108.77,17391.0
2018-01-08 12:40:00,108.76,108.76,108.57,108.6,8906.0,108.76,108.76,108.57,108.6,8906.0
2018-01-08 12:50:00,108.65,108.81,108.6,108.78,32533.0,108.65,108.81,108.6,108.78,32533.0
2018-01-08 13:00:00,108.88,108.94,108.84,108.93,22378.0,108.88,108.94,108.84,108.93,22378.0
2018-01-08 13:10:00,108.9,108.9,108.73,108.82,12307.0,108.9,108.9,108.73,108.82,12307.0
2018-01-08 13:20:00,108.8,108.85,108.69,108.69,9934.0,108.8,108.85,108.69,108.69,9934.0
2018-01-08 13:30:00,108.7,108.71,108.6,108.7,10680.0,108.7,108.71,108.6,108.7,10680.0
2018-01-08 13:40:00,108.71,108.74,108.65,108.68,12054.0,108.71,108.74,108.65,108.68,12054.0
2018-01-08 13:50:00,108.68,108.74,108.62,108.67,27187.0,108.68,108.74,108.62,108.67,27187.0
2018-01-08 14:00:00,108.68,108.94,108.66,108.91,28940.0,108.68,108.94,108.66,108.91,28940.0
2018-01-08 14:10:00,108.92,108.92,108.76,108.76,20588.0,108.92,108.92,108.76,108.76,20588.0
2018-01-08 14:20:00,108.77,108.84,108.72,108.73,15358.0,108.77,108.84,108.72,108.73,15358.0
2018-01-08 14:30:00,108.73,108.81,108.73,108.8,19003.0,108.73,108.81,108.73,108.8,19003.0
2018-01-08 14:40:00,108.79,108.98,108.79,108.86,23603.0,108.79,108.98,108.79,108.86,23603.0
2018-01-08 14:50:00,108.85,108.88,108.78,108.85,32660.0,108.85,108.88,108.78,108.85,32660.0
2018-01-08 15:00:00,108.85,109.18,108.82,109.13,24922.0,108.85,109.18,108.82,109.13,24922.0
2018-01-08 15:10:00,109.14,109.34,109.09,109.33,41954.0,109.14,109.34,109.09,109.33,41954.0
2018-01-08 15:20:00,109.33,109.72,109.32,109.7,62400.0,109.33,109.72,109.32,109.7,62400.0
2018-01-08 15:30:00,109.72,109.89,109.54,109.61,57525.0,109.72,109.89,109.54,109.61,57525.0
2018-01-08 15:40:00,109.61,109.87,109.61,109.86,64788.0,109.61,109.87,109.61,109.86,64788.0
2018-01-08 15:50:00,109.87,110.06,109.87,109.91,132072.0,109.87,110.06,109.87,109.91,132072.0
2018-01-09 09:30:00,109.95,109.98,108.96,109.06,40174.0,109.95,109.98,108.96,109.06,40174.0
2018-01-09 09:40:00,108.95,109.19,108.71,109.18,24388.0,108.95,109.19,108.71,109.18,24388.0
2018-01-09 09:50:00,109.23,109.39,108.86,108.99,23569.0,109.23,109.39,108.86,108.99,23569.0
2018-01-09 10:00:00,108.86,109.33,108.77,109.17,22701.0,108.86,109.33,108.77,109.17,22701.0
2018-01-09 10:10:00,109.03,109.25,108.94,109.1,13558.0,109.03,109.25,108.94,109.1,13558.0
2018-01-09 10:20:00,109.07,109.12,108.84,108.99,20351.0,109.07,109.12,108.84,108.99,20351.0
2018-01-09 10:30:00,109.0,109.08,108.64,108.69,18710.0,109.0,109.08,108.64,108.69,18710.0
2018-01-09 10:40:00,108.71,108.93,108.65,108.84,24507.0,108.71,108.93,108.65,108.84,24507.0
2018-01-09 10:50:00,108.88,109.38,108.79,109.28,43692.0,108.88,109.38,108.79,109.28,43692.0
2018-01-09 11:00:00,109.3,109.53,109.17,109.53,82147.0,109.3,109.53,109.17,109.53,82147.0
2018-01-09 11:10:00,109.6,109.6,109.39,109.42,16072.0,109.6,109.6,109.39,109.42,16072.0
2018-01-09 11:20:00,109.41,109.7,109.35,109.7,19884.0,109.41,109.7,109.35,109.7,19884.0
2018-01-09 11:30:00,109.63,109.68,109.43,109.56,22833.0,109.63,109.68,109.43,109.56,22833.0
2018-01-09 11:40:00,109.54,109.6,109.21,109.25,48000.0,109.54,109.6,109.21,109.25,48000.0
2018-01-09 11:50:00,109.22,109.37,109.2,109.3,10894.0,109.22,109.37,109.2,109.3,10894.0
2018-01-09 12:00:00,109.32,109.35,109.16,109.26,15868.0,109.32,109.35,109.16,109.26,15868.0
2018-01-09 12:10:00,109.27,109.39,109.24,109.28,15290.0,109.27,109.39,109.24,109.28,15290.0
2018-01-09 12:20:00,109.28,109.32,109.22,109.32,11931.0,109.28,109.32,109.22,109.32,11931.0
2018-01-09 12:30:00,109.32,109.42,109.19,109.23,7732.0,109.32,109.42,109.19,109.23,7732.0
2018-01-09 12:40:00,109.2,109.44,109.2,109.37,9919.0,109.2,109.44,109.2,109.37,9919.0
2018-01-09 12:50:00,109.34,109.37,109.24,109.26,6609.0,109.34,109.37,109.24,109.26,6609.0
2018-01-09 13:00:00,109.25,109.31,109.21,109.23,27702.0,109.25,109.31,109.21,109.23,27702.0
2018-01-09 13:10:00,109.23,109.35,109.2,109.2,12664.0,109.23,109.35,109.2,109.2,12664.0
2018-01-09 13:20:00,109.19,109.33,109.19,109.25,4268.0,109.19,109.33,109.19,109.25,4268.0
2018-01-09 13:30:00,109.21,109.34,109.21,109.26,7141.0,109.21,109.34,109.21,109.26,7141.0
2018-01-09 13:40:00,109.3,109.35,109.23,109.25,7891.0,109.3,109.35,109.23,109.25,7891.0
2018-01-09 13:50:00,109.25,109.37,109.23,109.23,18129.0,109.25,109.37,109.23,109.23,18129.0
2018-01-09 14:00:00,109.23,109.42,109.23,109.39,6893.0,109.23,109.42,109.23,109.39,6893.0
2018-01-09 14:10:00,109.33,109.46,109.31,109.4,13785.0,109.33,109.46,109.31,109.4,13785.0
2018-01-09 14:20:00,109.39,109.44,109.31,109.36,11740.0,109.39,109.44,109.31,109.36,11740.0
2018-01-09 14:30:00,109.38,109.43,109.3,109.33,12897.0,109.38,109.43,109.3,109.33,12897.0
2018-01-09 14:40:00,109.37,109.47,109.33,109.42,9160.0,109.37,109.47,109.33,109.42,9160.0
2018-01-09 14:50:00,109.47,109.49,109.33,109.37,18787.0,109.47,109.49,109.33,109.37,18787.0
2018-01-09 15:00:00,109.36,109.6,109.35,109.6,21085.0,109.36,109.6,109.35,109.6,21085.0
2018-01-09 15:10:00,109.58,109.67,109.55,109.62,25077.0,109.58,109.67,109.55,109.62,25077.0
2018-01-09 15:20:00,109.61,109.61,109.42,109.44,16029.0,109.61,109.61,109.42,109.44,16029.0
2018-01-09 15:30:00,109.42,109.76,109.42,109.73,27139.0,109.42,109.76,109.42,109.73,27139.0
2018-01-09 15:40:00,109.72,109.75,109.53,109.65,63203.0,109.72,109.75,109.53,109.65,63203.0
2018-01-09 15:50:00,109.6,109.77,109.49,109.72,93517.0,109.6,109.77,109.49,109.72,93517.0
2018-01-10 09:30:00,111.9,113.78,111.76,113.75,204851.0,111.9,113.78,111.76,113.75,204851.0
2018-01-10 09:40:00,113.71,114.09,113.42,113.71,148288.0,113.71,114.09,113.42,113.71,148288.0
2018-01-10 09:50:00,113.67,113.73,112.88,113.56,178598.0,113.67,113.73,112.88,113.56,178598.0
2018-01-10 10:00:00,113.57,113.83,113.29,113.65,82812.0,113.57,113.83,113.29,113.65,82812.0
2018-01-10 10:10:00,113.66,114.03,113.53,113.93,140124.0,113.66,114.03,113.53,113.93,140124.0
2018-01-10 10:20:00,113.93,114.04,112.66,112.9,81962.0,113.93,114.04,112.66,112.9,81962.0
2018-01-10 10:30:00,112.89,112.92,112.01,112.26,66852.0,112.89,112.92,112.01,112.26,66852.0
2018-01-10 10:40:00,112.21,112.74,112.06,112.47,77301.0,112.21,112.74,112.06,112.47,77301.0
2018-01-10 10:50:00,112.43,112.52,112.06,112.52,41742.0,112.43,112.52,112.06,112.52,41742.0
2018-01-10 11:00:00,112.5,113.22,112.38,113.18,46882.0,112.5,113.22,112.38,113.18,46882.0
2018-01-10 11:10:00,113.21,113.31,113.08,113.31,24498.0,113.21,113.31,113.08,113.31,24498.0
2018-01-10 11:20:00,113.23,113.31,113.09,113.29,29138.0,113.23,113.31,113.09,113.29,29138.0
2018-01-10 11:30:00,113.25,113.25,112.9,112.9,43387.0,113.25,113.25,112.9,112.9,43387.0
2018-01-10 11:40:00,112.93,113.24,112.89,113.06,19770.0,112.93,113.24,112.89,113.06,19770.0
2018-01-10 11:50:00,113.08,113.45,113.05,113.26,36706.0,113.08,113.45,113.05,113.26,36706.0
2018-01-10 12:00:00,113.3,113.44,113.23,113.37,17569.0,113.3,113.44,113.23,113.37,17569.0
2018-01-10 12:10:00,113.34,113.39,113.16,113.16,25157.0,113.34,113.39,113.16,113.16,25157.0
2018-01-10 12:20:00,113.2,113.27,113.11,113.18,35563.0,113.2,113.27,113.11,113.18,35563.0
2018-01-10 12:30:00,113.15,113.24,113.02,113.2,23180.0,113.15,113.24,113.02,113.2,23180.0
2018-01-10 12:40:00,113.25,113.26,113.05,113.18,18257.0,113.25,113.26,113.05,113.18,18257.0
2018-01-10 12:50:00,113.18,113.41,113.1,113.41,68844.0,113.18,113.41,113.1,113.41,68844.0
2018-01-10 13:00:00,113.43,113.79,113.41,113.72,38122.0,113.43,113.79,113.41,113.72,38122.0
2018-01-10 13:10:00,113.75,113.75,113.64,113.68,24497.0,113.75,113.75,113.64,113.68,24497.0
2018-01-10 13:20:00,113.69,113.81,113.61,113.72,29372.0,113.69,113.81,113.61,113.72,29372.0
2018-01-10 13:30:00,113.72,113.92,113.7,113.88,74980.0,113.72,113.92,113.7,113.88,74980.0
2018-01-10 13:40:00,113.89,114.12,113.81,114.12,61218.0,113.89,114.12,113.81,114.12,61218.0
2018-01-10 13:50:00,114.13,114.48,114.12,114.23,49729.0,114.13,114.48,114.12,114.23,49729.0
2018-01-10 14:00:00,114.28,114.32,113.93,114.0,40865.0,114.28,114.32,113.93,114.0,40865.0
2018-01-10 14:10:00,113.99,114.08,113.67,113.75,102666.0,113.99,114.08,113.67,113.75,102666.0
2018-01-10 14:20:00,113.76,113.78,113.45,113.5,34455.0,113.76,113.78,113.45,113.5,34455.0
2018-01-10 14:30:00,113.52,113.58,113.16,113.17,72802.0,113.52,113.58,113.16,113.17,72802.0
2018-01-10 14:40:00,113.17,113.41,113.17,113.34,33235.0,113.17,113.41,113.17,113.34,33235.0
2018-01-10 14:50:00,113.34,113.67,113.34,113.64,26433.0,113.34,113.67,113.34,113.64,26433.0
2018-01-10 15:00:00,113.61,113.84,113.61,113.77,23878.0,113.61,113.84,113.61,113.77,23878.0
2018-01-10 15:10:00,113.72,113.81,113.54,113.6,46099.0,113.72,113.81,113.54,113.6,46099.0
2018-01-10 15:20:00,113.6,113.67,113.53,113.66,39231.0,113.6,113.67,113.53,113.66,39231.0
2018-01-10 15:30:00,113.66,114.03,113.63,113.99,72226.0,113.66,114.03,113.63,113.99,72226.0
2018-01-10 15:40:00,113.98,114.05,113.9,114.02,127362.0,113.98,114.05,113.9,114.02,127362.0
2018-01-10 15:50:00,114.04,114.24,113.79,114.16,217772.0,114.04,114.24,113.79,114.16,217772.0
2018-01-11 09:30:00,113.58,113.7,112.55,112.67,65404.0,113.58,113.7,112.55,112.67,65404.0
2018-01-11 09:40:00,112.61,114.01,112.59,114.01,61730.0,112.61,114.01,112.59,114.01,61730.0
2018-01-11 09:50:00,114.0,114.45,113.9,114.45,44710.0,114.0,114.45,113.9,114.45,44710.0
2018-01-11 10:00:00,114.49,114.49,113.73,113.87,13283.0,114.49,114.49,113.73,113.87,13283.0
2018-01-11 10:10:00,113.99,114.15,113.66,113.71,20344.0,113.99,114.15,113.66,113.71,20344.0
2018-01-11 10:20:00,113.71,113.81,113.47,113.47,21271.0,113.71,113.81,113.47,113.47,21271.0
2018-01-11 10:30:00,113.51,113.57,113.15,113.4,19369.0,113.51,113.57,113.15,113.4,19369.0
2018-01-11 10:40:00,113.39,113.49,113.24,113.49,14764.0,113.39,113.49,113.24,113.49,14764.0
2018-01-11 10:50:00,113.5,114.15,113.5,114.05,26561.0,113.5,114.15,113.5,114.05,26561.0
2018-01-11 11:00:00,114.08,114.43,113.95,114.39,48090.0,114.08,114.43,113.95,114.39,48090.0
2018-01-11 11:10:00,114.42,114.52,114.02,114.11,19340.0,114.42,114.52,114.02,114.11,19340.0
2018-01-11 11:20:00,113.98,114.17,113.94,114.04,33890.0,113.98,114.17,113.94,114.04,33890.0
2018-01-11 11:30:00,114.04,114.04,113.78,113.86,9794.0,114.04,114.04,113.78,113.86,9794.0
2018-01-11 11:40:00,113.9,113.9,113.6,113.85,13313.0,113.9,113.9,113.6,113.85,13313.0
2018-01-11 11:50:00,113.88,113.98,113.82,113.98,7962.0,113.88,113.98,113.82,113.98,7962.0
2018-01-11 12:00:00,113.98,113.98,113.82,113.92,10028.0,113.98,113.98,113.82,113.92,10028.0
2018-01-11 12:10:00,113.92,114.09,113.8,113.96,33380.0,113.92,114.09,113.8,113.96,33380.0
2018-01-11 12:20:00,114.0,114.32,113.99,114.3,16956.0,114.0,114.32,113.99,114.3,16956.0
2018-01-11 12:30:00,114.31,114.45,114.1,114.34,11738.0,114.31,114.45,114.1,114.34,11738.0
2018-01-11 12:40:00,114.32,114.49,114.3,114.42,9039.0,114.32,114.49,114.3,114.42,9039.0
2018-01-11 12:50:00,114.43,114.64,114.37,114.62,11398.0,114.43,114.64,114.37,114.62,11398.0
2018-01-11 13:00:00,114.65,114.73,114.35,114.51,16788.0,114.65,114.73,114.35,114.51,16788.0
2018-01-11 13:10:00,114.41,114.49,114.36,114.38,10950.0,114.41,114.49,114.36,114.38,10950.0
2018-01-11 13:20:00,114.43,114.57,114.43,114.44,6451.0,114.43,114.57,114.43,114.44,6451.0
2018-01-11 13:30:00,114.44,114.53,114.38,114.39,15109.0,114.44,114.53,114.38,114.39,15109.0
2018-01-11 13:40:00,114.4,114.41,114.26,114.32,8533.0,114.4,114.41,114.26,114.32,8533.0
2018-01-11 13:50:00,114.33,114.35,114.22,114.34,60977.0,114.33,114.35,114.22,114.34,60977.0
2018-01-11 14:00:00,114.34,114.42,114.24,114.28,14640.0,114.34,114.42,114.24,114.28,14640.0
2018-01-11 14:10:00,114.3,114.3,114.09,114.16,16439.0,114.3,114.3,114.09,114.16,16439.0
2018-01-11 14:20:00,114.15,114.29,114.08,114.29,17552.0,114.15,114.29,114.08,114.29,17552.0
2018-01-11 14:30:00,114.24,114.6,114.2,114.6,31809.0,114.24,114.6,114.2,114.6,31809.0
2018-01-11 14:40:00,114.55,114.6,114.36,114.42,19758.0,114.55,114.6,114.36,114.42,19758.0
2018-01-11 14:50:00,114.42,114.7,114.36,114.7,33439.0,114.42,114.7,114.36,114.7,33439.0
2018-01-11 15:00:00,114.73,114.73,114.53,114.68,22894.0,114.73,114.73,114.53,114.68,22894.0
2018-01-11 15:10:00,114.69,114.76,114.6,114.74,19860.0,114.69,114.76,114.6,114.74,19860.0
2018-01-11 15:20:00,114.77,114.77,114.51,114.52,23573.0,114.77,114.77,114.51,114.52,23573.0
2018-01-11 15:30:00,114.51,114.51,114.3,114.32,33122.0,114.51,114.51,114.3,114.32,33122.0
2018-01-11 15:40:00,114.31,114.33,114.11,114.15,48595.0,114.31,114.33,114.11,114.15,48595.0
2018-01-11 15:50:00,114.15,114.34,114.08,114.24,120189.0,114.15,114.34,114.08,114.24,120189.0
2018-01-12 09:30:00,114.3,114.63,113.68,114.07,32763.0,114.3,114.63,113.68,114.07,32763.0
2018-01-12 09:40:00,114.05,114.12,113.25,113.44,29459.0,114.05,114.12,113.25,113.44,29459.0
2018-01-12 09:50:00,113.48,113.59,113.17,113.24,11454.0,113.48,113.59,113.17,113.24,11454.0
2018-01-12 10:00:00,113.32,113.62,113.18,113.48,26990.0,113.32,113.62,113.18,113.48,26990.0
2018-01-12 10:10:00,113.39,113.82,113.3,113.72,10761.0,113.39,113.82,113.3,113.72,10761.0
2018-01-12 10:20:00,113.69,113.89,113.68,113.8,8022.0,113.69,113.89,113.68,113.8,8022.0
2018-01-12 10:30:00,113.86,114.35,113.83,114.34,12771.0,113.86,114.35,113.83,114.34,12771.0
2018-01-12 10:40:00,114.33,114.76,114.25,114.74,40546.0,114.33,114.76,114.25,114.74,40546.0
2018-01-12 10:50:00,114.73,114.88,114.42,114.45,17679.0,114.73,114.88,114.42,114.45,17679.0
2018-01-12 11:00:00,114.52,114.52,114.27,114.27,10603.0,114.52,114.52,114.27,114.27,10603.0
2018-01-12 11:10:00,114.23,114.48,114.21,114.48,13006.0,114.23,114.48,114.21,114.48,13006.0
2018-01-12 11:20:00,114.48,114.48,113.98,114.11,18043.0,114.48,114.48,113.98,114.11,18043.0
2018-01-12 11:30:00,114.15,114.15,113.97,114.14,11982.0,114.15,114.15,113.97,114.14,11982.0
2018-01-12 11:40:00,114.21,114.26,114.06,114.26,5387.0,114.21,114.26,114.06,114.26,5387.0
2018-01-12 11:50:00,114.18,114.36,114.08,114.36,10066.0,114.18,114.36,114.08,114.36,10066.0
2018-01-12 12:00:00,114.36,114.48,114.3,114.33,16466.0,114.36,114.48,114.3,114.33,16466.0
2018-01-12 12:10:00,114.33,114.42,114.24,114.36,19628.0,114.33,114.42,114.24,114.36,19628.0
2018-01-12 12:20:00,114.36,114.37,114.12,114.14,7210.0,114.36,114.37,114.12,114.14,7210.0
2018-01-12 12:30:00,114.1,114.18,113.86,114.13,21091.0,114.1,114.18,113.86,114.13,21091.0
2018-01-12 12:40:00,114.19,114.36,114.11,114.17,8548.0,114.19,114.36,114.11,114.17,8548.0
2018-01-12 12:50:00,114.17,114.39,114.13,114.33,16447.0,114.17,114.39,114.13,114.33,16447.0
2018-01-12 13:00:00,114.33,114.38,113.98,113.98,10250.0,114.33,114.38,113.98,113.98,10250.0
2018-01-12 13:10:00,113.97,114.2,113.93,113.96,18166.0,113.97,114.2,113.93,113.96,18166.0
2018-01-12 13:20:00,114.03,114.08,113.81,113.88,10419.0,114.03,114.08,113.81,113.88,10419.0
2018-01-12 13:30:00,113.84,113.84,113.69,113.74,8932.0,113.84,113.84,113.69,113.74,8932.0
2018-01-12 13:40:00,113.77,113.88,113.77,113.84,22503.0,113.77,113.88,113.77,113.84,22503.0
2018-01-12 13:50:00,113.86,114.03,113.76,113.8,17431.0,113.86,114.03,113.76,113.8,17431.0
2018-01-12 14:00:00,113.76,113.77,113.49,113.55,15339.0,113.76,113.77,113.49,113.55,15339.0
2018-01-12 14:10:00,113.55,113.68,113.47,113.66,23130.0,113.55,113.68,113.47,113.66,23130.0
2018-01-12 14:20:00,113.65,113.69,113.53,113.54,13122.0,113.65,113.69,113.53,113.54,13122.0
2018-01-12 14:30:00,113.58,113.68,113.51,113.55,17387.0,113.58,113.68,113.51,113.55,17387.0
2018-01-12 14:40:00,113.54,113.57,113.3,113.31,21593.0,113.54,113.57,113.3,113.31,21593.0
2018-01-12 14:50:00,113.32,113.33,113.22,113.29,23136.0,113.32,113.33,113.22,113.29,23136.0
2018-01-12 15:00:00,113.31,113.38,113.21,113.21,18224.0,113.31,113.38,113.21,113.21,18224.0
2018-01-12 15:10:00,113.22,113.22,112.97,112.99,28369.0,113.22,113.22,112.97,112.99,28369.0
2018-01-12 15:20:00,113.0,113.16,112.97,112.97,31234.0,113.0,113.16,112.97,112.97,31234.0
2018-01-12 15:30:00,112.97,113.11,112.97,113.0,35993.0,112.97,113.11,112.97,113.0,35993.0
2018-01-12 15:40:00,113.01,113.02,112.9,112.93,51202.0,113.01,113.02,112.9,112.93,51202.0
2018-01-12 15:50:00,112.97,113.02,112.71,112.87,127194.0,112.97,113.02,112.71,112.87,127194.0
2018-01-16 09:30:00,112.93,114.0,112.92,113.87,57204.0,112.93,114.0,112.92,113.87,57204.0
2018-01-16 09:40:00,113.85,114.4,113.76,113.91,44878.0,113.85,114.4,113.76,113.91,44878.0
2018-01-16 09:50:00,114.01,114.01,113.48,113.48,20851.0,114.01,114.01,113.48,113.48,20851.0
2018-01-16 10:00:00,113.57,114.13,113.48,114.13,55074.0,113.57,114.13,113.48,114.13,55074.0
2018-01-16 10:10:00,114.15,114.19,113.58,113.58,26918.0,114.15,114.19,113.58,113.58,26918.0
2018-01-16 10:20:00,113.59,113.64,113.21,113.34,34518.0,113.59,113.64,113.21,113.34,34518.0
2018-01-16 10:30:00,113.31,113.33,112.83,113.09,22572.0,113.31,113.33,112.83,113.09,22572.0
2018-01-16 10:40:00,113.1,113.34,113.01,113.01,26933.0,113.1,113.34,113.01,113.01,26933.0
2018-01-16 10:50:00,113.0,113.07,112.6,112.65,29105.0,113.0,113.07,112.6,112.65,29105.0
2018-01-16 11:00:00,112.66,112.66,112.05,112.08,38721.0,112.66,112.66,112.05,112.08,38721.0
2018-01-16 11:10:00,112.09,112.38,111.95,112.38,32041.0,112.09,112.38,111.95,112.38,32041.0
2018-01-16 11:20:00,112.38,112.54,112.17,112.5,26640.0,112.38,112.54,112.17,112.5,26640.0
2018-01-16 11:30:00,112.48,112.56,112.27,112.53,22163.0,112.48,112.56,112.27,112.53,22163.0
2018-01-16 11:40:00,112.55,112.63,112.1,112.27,22439.0,112.55,112.63,112.1,112.27,22439.0
2018-01-16 11:50:00,112.21,112.21,111.66,111.66,46717.0,112.21,112.21,111.66,111.66,46717.0
2018-01-16 12:00:00,111.7,112.0,111.68,111.74,29828.0,111.7,112.0,111.68,111.74,29828.0
2018-01-16 12:10:00,111.73,111.93,111.47,111.9,30499.0,111.73,111.93,111.47,111.9,30499.0
2018-01-16 12:20:00,111.9,111.9,111.59,111.72,24056.0,111.9,111.9,111.59,111.72,24056.0
2018-01-16 12:30:00,111.71,111.71,111.27,111.52,38437.0,111.71,111.71,111.27,111.52,38437.0
2018-01-16 12:40:00,111.53,111.55,111.26,111.36,26202.0,111.53,111.55,111.26,111.36,26202.0
2018-01-16 12:50:00,111.38,111.45,111.26,111.38,34965.0,111.38,111.45,111.26,111.38,34965.0
2018-01-16 13:00:00,111.38,111.56,111.12,111.14,29248.0,111.38,111.56,111.12,111.14,29248.0
2018-01-16 13:10:00,111.15,111.22,110.74,110.87,29484.0,111.15,111.22,110.74,110.87,29484.0
2018-01-16 13:20:00,110.85,110.85,110.36,110.59,41676.0,110.85,110.85,110.36,110.59,41676.0
2018-01-16 13:30:00,110.59,110.76,110.49,110.66,24983.0,110.59,110.76,110.49,110.66,24983.0
2018-01-16 13:40:00,110.64,110.77,110.35,110.36,33428.0,110.64,110.77,110.35,110.36,33428.0
2018-01-16 13:50:00,110.38,110.5,110.27,110.3,40399.0,110.38,110.5,110.27,110.3,40399.0
2018-01-16 14:00:00,110.32,110.34,109.96,109.99,43589.0,110.32,110.34,109.96,109.99,43589.0
2018-01-16 14:10:00,109.99,110.29,109.79,109.87,34128.0,109.99,110.29,109.79,109.87,34128.0
2018-01-16 14:20:00,109.88,109.94,109.43,109.53,42058.0,109.88,109.94,109.43,109.53,42058.0
2018-01-16 14:30:00,109.49,109.69,109.23,109.23,36892.0,109.49,109.69,109.23,109.23,36892.0
2018-01-16 14:40:00,109.24,109.31,108.86,109.1,54801.0,109.24,109.31,108.86,109.1,54801.0
2018-01-16 14:50:00,109.14,109.73,109.13,109.64,58878.0,109.14,109.73,109.13,109.64,58878.0
2018-01-16 15:00:00,109.7,110.08,109.67,110.05,34521.0,109.7,110.08,109.67,110.05,34521.0
2018-01-16 15:10:00,110.02,110.04,109.77,109.83,39886.0,110.02,110.04,109.77,109.83,39886.0
2018-01-16 15:20:00,109.82,110.23,109.77,110.21,44803.0,109.82,110.23,109.77,110.21,44803.0
2018-01-16 15:30:00,110.23,110.35,110.07,110.11,59845.0,110.23,110.35,110.07,110.11,59845.0
2018-01-16 15:40:00,110.14,110.21,110.01,110.17,62216.0,110.14,110.21,110.01,110.17,62216.0
2018-01-16 15:50:00,110.22,110.4,110.01,110.08,148544.0,110.22,110.4,110.01,110.08,148544.0
2018-01-17 09:30:00,110.1,110.89,110.1,110.66,49056.0,110.1,110.89,110.1,110.66,49056.0
2018-01-17 09:40:00,110.57,110.59,109.87,110.21,24321.0,110.57,110.59,109.87,110.21,24321.0
2018-01-17 09:50:00,110.15,110.27,109.74,109.75,19535.0,110.15,110.27,109.74,109.75,19535.0
2018-01-17 10:00:00,109.75,110.5,109.75,110.5,47980.0,109.75,110.5,109.75,110.5,47980.0
2018-01-17 10:10:00,110.59,110.88,110.51,110.66,14079.0,110.59,110.88,110.51,110.66,14079.0
2018-01-17 10:20:00,110.72,110.93,110.61,110.63,55038.0,110.72,110.93,110.61,110.63,55038.0
2018-01-17 10:30:00,110.69,111.72,110.69,111.65,29422.0,110.69,111.72,110.69,111.65,29422.0
2018-01-17 10:40:00,111.73,111.92,111.44,111.79,140054.0,111.73,111.92,111.44,111.79,140054.0
2018-01-17 10:50:00,111.72,111.72,111.28,111.4,13641.0,111.72,111.72,111.28,111.4,13641.0
2018-01-17 11:00:00,111.37,111.37,111.1,111.34,6930.0,111.37,111.37,111.1,111.34,6930.0
2018-01-17 11:10:00,111.37,111.68,111.16,111.68,14531.0,111.37,111.68,111.16,111.68,14531.0
2018-01-17 11:20:00,111.69,111.69,111.44,111.63,12352.0,111.69,111.69,111.44,111.63,12352.0
2018-01-17 11:30:00,111.68,111.88,111.55,111.85,23057.0,111.68,111.88,111.55,111.85,23057.0
2018-01-17 11:40:00,111.83,111.85,111.38,111.38,11718.0,111.83,111.85,111.38,111.38,11718.0
2018-01-17 11:50:00,111.36,111.42,111.22,111.29,7625.0,111.36,111.42,111.22,111.29,7625.0
2018-01-17 12:00:00,111.36,111.57,111.29,111.55,16822.0,111.36,111.57,111.29,111.55,16822.0
2018-01-17 12:10:00,111.52,111.77,111.48,111.75,15472.0,111.52,111.77,111.48,111.75,15472.0
2018-01-17 12:20:00,111.76,111.86,111.69,111.86,18362.0,111.76,111.86,111.69,111.86,18362.0
2018-01-17 12:30:00,111.91,111.95,111.74,111.85,19591.0,111.91,111.95,111.74,111.85,19591.0
2018-01-17 12:40:00,111.85,111.9,111.72,111.8,7450.0,111.85,111.9,111.72,111.8,7450.0
2018-01-17 12:50:00,111.82,111.82,111.58,111.62,7409.0,111.82,111.82,111.58,111.62,7409.0
2018-01-17 13:00:00,111.66,111.78,111.5,111.52,17334.0,111.66,111.78,111.5,111.52,17334.0
2018-01-17 13:10:00,111.55,111.84,111.55,111.78,34160.0,111.55,111.84,111.55,111.78,34160.0
2018-01-17 13:20:00,111.8,111.84,111.67,111.8,14203.0,111.8,111.84,111.67,111.8,14203.0
2018-01-17 13:30:00,111.83,111.89,111.77,111.87,7568.0,111.83,111.89,111.77,111.87,7568.0
2018-01-17 13:40:00,111.86,112.06,111.82,111.9,31805.0,111.86,112.06,111.82,111.9,31805.0
2018-01-17 13:50:00,111.89,112.17,111.84,112.11,43229.0,111.89,112.17,111.84,112.11,43229.0
2018-01-17 14:00:00,112.09,112.58,112.08,112.52,10510.0,112.09,112.58,112.08,112.52,10510.0
2018-01-17 14:10:00,112.57,113.09,112.56,113.09,51502.0,112.57,113.09,112.56,113.09,51502.0
2018-01-17 14:20:00,113.09,113.13,112.68,112.82,24643.0,113.09,113.13,112.68,112.82,24643.0
2018-01-17 14:30:00,112.79,112.79,112.49,112.51,17205.0,112.79,112.79,112.49,112.51,17205.0
2018-01-17 14:40:00,112.51,112.76,112.5,112.74,18888.0,112.51,112.76,112.5,112.74,18888.0
2018-01-17 14:50:00,112.7,112.88,112.68,112.84,30036.0,112.7,112.88,112.68,112.84,30036.0
2018-01-17 15:00:00,112.87,112.92,112.48,112.57,24003.0,112.87,112.92,112.48,112.57,24003.0
2018-01-17 15:10:00,112.58,112.59,112.06,112.08,24245.0,112.58,112.59,112.06,112.08,24245.0
2018-01-17 15:20:00,112.14,112.31,112.07,112.2,12134.0,112.14,112.31,112.07,112.2,12134.0
2018-01-17 15:30:00,112.24,112.54,112.23,112.5,19511.0,112.24,112.54,112.23,112.5,19511.0
2018-01-17 15:40:00,112.5,112.5,112.27,112.3,41276.0,112.5,112.5,112.27,112.3,41276.0
2018-01-17 15:50:00,112.31,112.44,112.08,112.25,83410.0,112.31,112.44,112.08,112.25,83410.0
2018-01-18 09:30:00,111.61,112.37,111.61,112.18,20496.0,111.61,112.37,111.61,112.18,20496.0
2018-01-18 09:40:00,112.29,112.29,111.71,111.95,28577.0,112.29,112.29,111.71,111.95,28577.0
2018-01-18 09:50:00,112.07,112.16,111.88,112.08,15485.0,112.07,112.16,111.88,112.08,15485.0
2018-01-18 10:00:00,111.92,111.97,111.39,111.39,12674.0,111.92,111.97,111.39,111.39,12674.0
2018-01-18 10:10:00,111.45,112.11,111.36,112.03,9921.0,111.45,112.11,111.36,112.03,9921.0
2018-01-18 10:20:00,111.99,112.07,111.54,112.0,23805.0,111.99,112.07,111.54,112.0,23805.0
2018-01-18 10:30:00,111.96,112.56,111.96,112.56,27737.0,111.96,112.56,111.96,112.56,27737.0
2018-01-18 10:40:00,112.46,112.61,112.29,112.48,20700.0,112.46,112.61,112.29,112.48,20700.0
2018-01-18 10:50:00,112.29,112.67,112.17,112.36,11889.0,112.29,112.67,112.17,112.36,11889.0
2018-01-18 11:00:00,112.23,112.64,112.16,112.47,26041.0,112.23,112.64,112.16,112.47,26041.0
2018-01-18 11:10:00,112.41,112.5,112.24,112.26,8311.0,112.41,112.5,112.24,112.26,8311.0
2018-01-18 11:20:00,112.21,112.29,111.78,111.83,5700.0,112.21,112.29,111.78,111.83,5700.0
2018-01-18 11:30:00,111.77,112.11,111.76,111.93,7829.0,111.77,112.11,111.76,111.93,7829.0
2018-01-18 11:40:00,111.86,111.96,111.65,111.95,4015.0,111.86,111.96,111.65,111.95,4015.0
2018-01-18 11:50:00,111.95,112.1,111.92,112.0,3922.0,111.95,112.1,111.92,112.0,3922.0
2018-01-18 12:00:00,112.07,112.32,112.01,112.31,6373.0,112.07,112.32,112.01,112.31,6373.0
2018-01-18 12:10:00,112.34,112.41,112.22,112.29,8853.0,112.34,112.41,112.22,112.29,8853.0
2018-01-18 12:20:00,112.37,112.51,112.34,112.51,4123.0,112.37,112.51,112.34,112.51,4123.0
2018-01-18 12:30:00,112.55,112.68,112.44,112.68,16076.0,112.55,112.68,112.44,112.68,16076.0
2018-01-18 12:40:00,112.64,112.64,112.47,112.63,3847.0,112.64,112.64,112.47,112.63,3847.0
2018-01-18 12:50:00,112.62,112.66,112.51,112.53,5518.0,112.62,112.66,112.51,112.53,5518.0
2018-01-18 13:00:00,112.51,112.75,112.51,112.66,5458.0,112.51,112.75,112.51,112.66,5458.0
2018-01-18 13:10:00,112.66,112.71,112.61,112.66,3429.0,112.66,112.71,112.61,112.66,3429.0
2018-01-18 13:20:00,112.68,112.88,112.68,112.83,11657.0,112.68,112.88,112.68,112.83,11657.0
2018-01-18 13:30:00,112.79,112.95,112.78,112.95,3739.0,112.79,112.95,112.78,112.95,3739.0
2018-01-18 13:40:00,112.95,113.1,112.9,113.0,15440.0,112.95,113.1,112.9,113.0,15440.0
2018-01-18 13:50:00,112.98,113.3,112.98,113.11,12053.0,112.98,113.3,112.98,113.11,12053.0
2018-01-18 14:00:00,113.06,113.27,113.01,113.19,12720.0,113.06,113.27,113.01,113.19,12720.0
2018-01-18 14:10:00,113.16,113.22,113.07,113.18,12949.0,113.16,113.22,113.07,113.18,12949.0
2018-01-18 14:20:00,113.15,113.45,113.15,113.41,18137.0,113.15,113.45,113.15,113.41,18137.0
2018-01-18 14:30:00,113.43,113.57,113.41,113.49,21842.0,113.43,113.57,113.41,113.49,21842.0
2018-01-18 14:40:00,113.52,113.52,113.32,113.34,13100.0,113.52,113.52,113.32,113.34,13100.0
2018-01-18 14:50:00,113.39,113.52,113.33,113.47,20259.0,113.39,113.52,113.33,113.47,20259.0
2018-01-18 15:00:00,113.45,113.62,113.41,113.62,20932.0,113.45,113.62,113.41,113.62,20932.0
2018-01-18 15:10:00,113.64,113.72,113.57,113.72,27008.0,113.64,113.72,113.57,113.72,27008.0
2018-01-18 15:20:00,113.71,113.71,113.44,113.5,33850.0,113.71,113.71,113.44,113.5,33850.0
2018-01-18 15:30:00,113.48,113.48,113.18,113.26,39254.0,113.48,113.48,113.18,113.26,39254.0
2018-01-18 15:40:00,113.27,113.29,113.11,113.21,60588.0,113.27,113.29,113.11,113.21,60588.0
2018-01-18 15:50:00,113.21,113.45,113.17,113.29,193744.0,113.21,113.45,113.17,113.29,193744.0
2018-01-19 09:30:00,113.3,113.76,113.08,113.56,35567.0,113.3,113.76,113.08,113.56,35567.0
2018-01-19 09:40:00,113.59,113.62,113.18,113.62,7682.0,113.59,113.62,113.18,113.62,7682.0
2018-01-19 09:50:00,113.62,113.62,113.13,113.39,27906.0,113.62,113.62,113.13,113.39,27906.0
2018-01-19 10:00:00,113.44,113.7,113.2,113.42,15499.0,113.44,113.7,113.2,113.42,15499.0
2018-01-19 10:10:00,113.47,113.84,113.41,113.65,10078.0,113.47,113.84,113.41,113.65,10078.0
2018-01-19 10:20:00,113.58,113.88,113.49,113.76,9961.0,113.58,113.88,113.49,113.76,9961.0
2018-01-19 10:30:00,113.82,113.82,113.43,113.52,25954.0,113.82,113.82,113.43,113.52,25954.0
2018-01-19 10:40:00,113.47,113.62,113.42,113.44,12347.0,113.47,113.62,113.42,113.44,12347.0
2018-01-19 10:50:00,113.49,113.61,113.28,113.34,16210.0,113.49,113.61,113.28,113.34,16210.0
2018-01-19 11:00:00,113.34,113.37,113.03,113.17,6449.0,113.34,113.37,113.03,113.17,6449.0
2018-01-19 11:10:00,113.17,113.52,113.1,113.36,25153.0,113.17,113.52,113.1,113.36,25153.0
2018-01-19 11:20:00,113.44,113.69,113.37,113.57,26812.0,113.44,113.69,113.37,113.57,26812.0
2018-01-19 11:30:00,113.59,113.66,113.54,113.59,7200.0,113.59,113.66,113.54,113.59,7200.0
2018-01-19 11:40:00,113.57,113.68,113.54,113.6,9157.0,113.57,113.68,113.54,113.6,9157.0
2018-01-19 11:50:00,113.58,113.7,113.47,113.55,10156.0,113.58,113.7,113.47,113.55,10156.0
2018-01-19 12:00:00,113.54,113.57,113.48,113.48,6042.0,113.54,113.57,113.48,113.48,6042.0
2018-01-19 12:10:00,113.5,113.53,113.34,113.42,8300.0,113.5,113.53,113.34,113.42,8300.0
2018-01-19 12:20:00,113.36,113.45,113.32,113.45,8121.0,113.36,113.45,113.32,113.45,8121.0
2018-01-19 12:30:00,113.42,113.66,113.37,113.65,9588.0,113.42,113.66,113.37,113.65,9588.0
2018-01-19 12:40:00,113.62,113.65,113.41,113.44,4400.0,113.62,113.65,113.41,113.44,4400.0
2018-01-19 12:50:00,113.48,113.56,113.43,113.46,9338.0,113.48,113.56,113.43,113.46,9338.0
2018-01-19 13:00:00,113.5,113.62,113.42,113.52,19787.0,113.5,113.62,113.42,113.52,19787.0
2018-01-19 13:10:00,113.54,113.55,113.48,113.52,8249.0,113.54,113.55,113.48,113.52,8249.0
2018-01-19 13:20:00,113.48,113.5,113.35,113.43,6666.0,113.48,113.5,113.35,113.43,6666.0
2018-01-19 13:30:00,113.46,113.46,113.32,113.32,7430.0,113.46,113.46,113.32,113.32,7430.0
2018-01-19 13:40:00,113.33,113.54,113.31,113.39,11209.0,113.33,113.54,113.31,113.39,11209.0
2018-01-19 13:50:00,113.37,113.63,113.36,113.58,7416.0,113.37,113.63,113.36,113.58,7416.0
2018-01-19 14:00:00,113.59,113.76,113.56,113.76,12000.0,113.59,113.76,113.56,113.76,12000.0
2018-01-19 14:10:00,113.76,113.77,113.66,113.73,8289.0,113.76,113.77,113.66,113.73,8289.0
2018-01-19 14:20:00,113.73,113.74,113.6,113.61,7083.0,113.73,113.74,113.6,113.61,7083.0
2018-01-19 14:30:00,113.63,113.8,113.63,113.74,17884.0,113.63,113.8,113.63,113.74,17884.0
2018-01-19 14:40:00,113.76,113.78,113.55,113.58,9805.0,113.76,113.78,113.55,113.58,9805.0
2018-01-19 14:50:00,113.61,113.62,113.49,113.5,12586.0,113.61,113.62,113.49,113.5,12586.0
2018-01-19 15:00:00,113.47,113.5,113.37,113.39,9061.0,113.47,113.5,113.37,113.39,9061.0
2018-01-19 15:10:00,113.37,113.61,113.37,113.59,15367.0,113.37,113.61,113.37,113.59,15367.0
2018-01-19 15:20:00,113.61,113.7,113.57,113.7,15449.0,113.61,113.7,113.57,113.7,15449.0
2018-01-19 15:30:00,113.7,113.75,113.59,113.6,13857.0,113.7,113.75,113.59,113.6,13857.0
2018-01-19 15:40:00,113.6,113.72,113.58,113.63,36467.0,113.6,113.72,113.58,113.63,36467.0
2018-01-19 15:50:00,113.64,114.11,113.62,114.1,131353.0,113.64,114.11,113.62,114.1,131353.0
2018-01-22 09:30:00,114.0,114.0,113.31,113.58,19396.0,114.0,114.0,113.31,113.58,19396.0
2018-01-22 09:40:00,113.59,113.6,113.09,113.37,22535.0,113.59,113.6,113.09,113.37,22535.0
2018-01-22 09:50:00,113.35,113.57,113.25,113.39,16208.0,113.35,113.57,113.25,113.39,16208.0
2018-01-22 10:00:00,113.47,113.7,113.44,113.7,9388.0,113.47,113.7,113.44,113.7,9388.0
2018-01-22 10:10:00,113.86,114.4,113.82,114.32,40008.0,113.86,114.4,113.82,114.32,40008.0
2018-01-22 10:20:00,114.22,114.68,114.08,114.45,21351.0,114.22,114.68,114.08,114.45,21351.0
2018-01-22 10:30:00,114.45,114.45,114.17,114.21,7700.0,114.45,114.45,114.17,114.21,7700.0
2018-01-22 10:40:00,114.22,114.33,113.99,114.2,15116.0,114.22,114.33,113.99,114.2,15116.0
2018-01-22 10:50:00,114.19,114.35,113.99,114.29,26470.0,114.19,114.35,113.99,114.29,26470.0
2018-01-22 11:00:00,114.26,114.55,114.24,114.55,7941.0,114.26,114.55,114.24,114.55,7941.0
2018-01-22 11:10:00,114.52,114.73,114.45,114.48,26923.0,114.52,114.73,114.45,114.48,26923.0
2018-01-22 11:20:00,114.37,114.56,114.29,114.48,16056.0,114.37,114.56,114.29,114.48,16056.0
2018-01-22 11:30:00,114.44,114.45,114.22,114.29,8154.0,114.44,114.45,114.22,114.29,8154.0
2018-01-22 11:40:00,114.22,114.35,114.13,114.17,8897.0,114.22,114.35,114.13,114.17,8897.0
2018-01-22 11:50:00,114.25,114.5,114.2,114.49,6615.0,114.25,114.5,114.2,114.49,6615.0
2018-01-22 12:00:00,114.53,114.6,114.38,114.55,16209.0,114.53,114.6,114.38,114.55,16209.0
2018-01-22 12:10:00,114.5,114.76,114.43,114.67,26387.0,114.5,114.76,114.43,114.67,26387.0
2018-01-22 12:20:00,114.7,114.77,114.61,114.76,11698.0,114.7,114.77,114.61,114.76,11698.0
2018-01-22 12:30:00,114.75,114.84,114.7,114.76,9913.0,114.75,114.84,114.7,114.76,9913.0
2018-01-22 12:40:00,114.75,114.81,114.71,114.78,6453.0,114.75,114.81,114.71,114.78,6453.0
2018-01-22 12:50:00,114.79,115.17,114.78,114.93,66221.0,114.79,115.17,114.78,114.93,66221.0
2018-01-22 13:00:00,114.91,115.18,114.91,114.98,11284.0,114.91,115.18,114.91,114.98,11284.0
2018-01-22 13:10:00,115.0,115.08,114.86,114.98,11581.0,115.0,115.08,114.86,114.98,11581.0
2018-01-22 13:20:00,114.92,114.99,114.86,114.94,8660.0,114.92,114.99,114.86,114.94,8660.0
2018-01-22 13:30:00,114.95,115.05,114.88,114.96,23886.0,114.95,115.05,114.88,114.96,23886.0
2018-01-22 13:40:00,114.96,115.04,114.87,115.04,5977.0,114.96,115.04,114.87,115.04,5977.0
2018-01-22 13:50:00,115.02,115.05,114.86,115.0,11051.0,115.02,115.05,114.86,115.0,11051.0
2018-01-22 14:00:00,115.03,115.03,114.78,114.81,11859.0,115.03,115.03,114.78,114.81,11859.0
2018-01-22 14:10:00,114.82,114.93,114.78,114.88,8939.0,114.82,114.93,114.78,114.88,8939.0
2018-01-22 14:20:00,114.88,115.03,114.86,114.92,31806.0,114.88,115.03,114.86,114.92,31806.0
2018-01-22 14:30:00,114.89,114.92,114.86,114.87,52100.0,114.89,114.92,114.86,114.87,52100.0
2018-01-22 14:40:00,114.86,114.96,114.85,114.91,15066.0,114.86,114.96,114.85,114.91,15066.0
2018-01-22 14:50:00,114.94,115.03,114.83,114.83,16776.0,114.94,115.03,114.83,114.83,16776.0
2018-01-22 15:00:00,114.86,115.0,114.86,114.93,9025.0,114.86,115.0,114.86,114.93,9025.0
2018-01-22 15:10:00,114.9,115.02,114.89,114.98,29549.0,114.9,115.02,114.89,114.98,29549.0
2018-01-22 15:20:00,114.99,115.17,114.99,115.01,16238.0,114.99,115.17,114.99,115.01,16238.0
2018-01-22 15:30:00,115.05,115.08,114.97,115.04,39334.0,115.05,115.08,114.97,115.04,39334.0
2018-01-22 15:40:00,115.05,115.29,115.04,115.26,29341.0,115.05,115.29,115.04,115.26,29341.0
2018-01-22 15:50:00,115.27,115.32,115.11,115.3,59406.0,115.27,115.32,115.11,115.3,59406.0
2018-01-23 09:30:00,115.3,115.74,114.8,115.6,44413.0,115.3,115.74,114.8,115.6,44413.0
2018-01-23 09:40:00,115.6,116.2,115.48,116.19,23068.0,115.6,116.2,115.48,116.19,23068.0
2018-01-23 09:50:00,116.14,116.19,115.56,115.56,24159.0,116.14,116.19,115.56,115.56,24159.0
2018-01-23 10:00:00,115.64,116.3,115.58,116.26,34722.0,115.64,116.3,115.58,116.26,34722.0
2018-01-23 10:10:00,116.3,116.85,116.29,116.58,34836.0,116.3,116.85,116.29,116.58,34836.0
2018-01-23 10:20:00,116.54,116.69,116.49,116.49,18189.0,116.54,116.69,116.49,116.49,18189.0
2018-01-23 10:30:00,116.48,116.89,116.43,116.83,22405.0,116.48,116.89,116.43,116.83,22405.0
2018-01-23 10:40:00,116.82,117.06,116.79,116.91,42673.0,116.82,117.06,116.79,116.91,42673.0
2018-01-23 10:50:00,116.91,117.23,116.89,117.22,25535.0,116.91,117.23,116.89,117.22,25535.0
2018-01-23 11:00:00,117.22,117.26,116.89,117.05,29441.0,117.22,117.26,116.89,117.05,29441.0
2018-01-23 11:10:00,117.08,117.08,116.68,116.69,21030.0,117.08,117.08,116.68,116.69,21030.0
2018-01-23 11:20:00,116.78,116.96,116.7,116.92,12253.0,116.78,116.96,116.7,116.92,12253.0
2018-01-23 11:30:00,116.94,117.16,116.94,117.11,20150.0,116.94,117.16,116.94,117.11,20150.0
2018-01-23 11:40:00,117.08,117.1,116.96,116.96,20486.0,117.08,117.1,116.96,116.96,20486.0
2018-01-23 11:50:00,116.95,117.15,116.94,117.13,12153.0,116.95,117.15,116.94,117.13,12153.0
2018-01-23 12:00:00,117.12,117.22,117.03,117.11,18901.0,117.12,117.22,117.03,117.11,18901.0
2018-01-23 12:10:00,117.06,117.25,117.04,117.21,7100.0,117.06,117.25,117.04,117.21,7100.0
2018-01-23 12:20:00,117.22,117.42,117.16,117.16,17566.0,117.22,117.42,117.16,117.16,17566.0
2018-01-23 12:30:00,117.17,117.32,117.15,117.16,14365.0,117.17,117.32,117.15,117.16,14365.0
2018-01-23 12:40:00,117.17,117.24,117.06,117.2,14371.0,117.17,117.24,117.06,117.2,14371.0
2018-01-23 12:50:00,117.2,117.2,117.04,117.07,12461.0,117.2,117.2,117.04,117.07,12461.0
2018-01-23 13:00:00,117.09,117.09,116.92,116.97,13045.0,117.09,117.09,116.92,116.97,13045.0
2018-01-23 13:10:00,116.97,117.03,116.9,116.92,26510.0,116.97,117.03,116.9,116.92,26510.0
2018-01-23 13:20:00,116.9,116.93,116.78,116.93,13035.0,116.9,116.93,116.78,116.93,13035.0
2018-01-23 13:30:00,116.93,117.02,116.91,116.94,13743.0,116.93,117.02,116.91,116.94,13743.0
2018-01-23 13:40:00,116.93,117.19,116.9,117.19,11835.0,116.93,117.19,116.9,117.19,11835.0
2018-01-23 13:50:00,117.19,117.27,117.13,117.24,15378.0,117.19,117.27,117.13,117.24,15378.0
2018-01-23 14:00:00,117.24,117.29,117.19,117.25,19981.0,117.24,117.29,117.19,117.25,19981.0
2018-01-23 14:10:00,117.25,117.26,116.85,116.89,21224.0,117.25,117.26,116.85,116.89,21224.0
2018-01-23 14:20:00,116.86,116.97,116.65,116.97,20440.0,116.86,116.97,116.65,116.97,20440.0
2018-01-23 14:30:00,116.94,117.05,116.87,117.05,35456.0,116.94,117.05,116.87,117.05,35456.0
2018-01-23 14:40:00,117.07,117.24,117.06,117.13,33093.0,117.07,117.24,117.06,117.13,33093.0
2018-01-23 14:50:00,117.16,117.35,117.14,117.33,18655.0,117.16,117.35,117.14,117.33,18655.0
2018-01-23 15:00:00,117.32,117.44,117.3,117.43,16269.0,117.32,117.44,117.3,117.43,16269.0
2018-01-23 15:10:00,117.44,117.59,117.44,117.59,42287.0,117.44,117.59,117.44,117.59,42287.0
2018-01-23 15:20:00,117.57,117.6,117.27,117.32,36897.0,117.57,117.6,117.27,117.32,36897.0
2018-01-23 15:30:00,117.34,117.35,117.12,117.3,42500.0,117.34,117.35,117.12,117.3,42500.0
2018-01-23 15:40:00,117.29,117.57,117.27,117.5,64689.0,117.29,117.57,117.27,117.5,64689.0
2018-01-23 15:50:00,117.51,117.51,117.14,117.24,216487.0,117.51,117.51,117.14,117.24,216487.0
2018-01-24 09:30:00,117.0,117.17,116.6,116.8,32616.0,117.0,117.17,116.6,116.8,32616.0
2018-01-24 09:40:00,116.87,117.1,116.48,116.48,11610.0,116.87,117.1,116.48,116.48,11610.0
2018-01-24 09:50:00,116.5,117.12,116.23,116.93,26438.0,116.5,117.12,116.23,116.93,26438.0
2018-01-24 10:00:00,116.93,117.49,116.85,117.26,33913.0,116.93,117.49,116.85,117.26,33913.0
2018-01-24 10:10:00,117.3,117.41,117.05,117.16,21955.0,117.3,117.41,117.05,117.16,21955.0
2018-01-24 10:20:00,117.11,117.27,117.06,117.27,10200.0,117.11,117.27,117.06,117.27,10200.0
2018-01-24 10:30:00,117.3,117.35,117.19,117.26,8152.0,117.3,117.35,117.19,117.26,8152.0
2018-01-24 10:40:00,117.24,117.32,116.97,116.97,17393.0,117.24,117.32,116.97,116.97,17393.0
2018-01-24 10:50:00,116.98,117.11,116.62,116.74,12362.0,116.98,117.11,116.62,116.74,12362.0
2018-01-24 11:00:00,116.8,116.9,116.39,116.51,11605.0,116.8,116.9,116.39,116.51,11605.0
2018-01-24 11:10:00,116.5,116.53,115.54,115.97,52608.0,116.5,116.53,115.54,115.97,52608.0
2018-01-24 11:20:00,115.98,116.09,115.73,115.73,14027.0,115.98,116.09,115.73,115.73,14027.0
2018-01-24 11:30:00,115.64,115.68,114.84,115.07,26137.0,115.64,115.68,114.84,115.07,26137.0
2018-01-24 11:40:00,115.18,115.48,114.96,115.3,10546.0,115.18,115.48,114.96,115.3,10546.0
2018-01-24 11:50:00,115.28,115.7,115.28,115.5,12569.0,115.28,115.7,115.28,115.5,12569.0
2018-01-24 12:00:00,115.43,115.55,115.1,115.38,11675.0,115.43,115.55,115.1,115.38,11675.0
2018-01-24 12:10:00,115.37,115.67,115.34,115.6,10670.0,115.37,115.67,115.34,115.6,10670.0
2018-01-24 12:20:00,115.62,115.62,115.36,115.48,8239.0,115.62,115.62,115.36,115.48,8239.0
2018-01-24 12:30:00,115.5,115.5,115.1,115.19,25147.0,115.5,115.5,115.1,115.19,25147.0
2018-01-24 12:40:00,115.12,115.4,115.05,115.2,19138.0,115.12,115.4,115.05,115.2,19138.0
2018-01-24 12:50:00,115.17,115.51,115.14,115.4,10849.0,115.17,115.51,115.14,115.4,10849.0
2018-01-24 13:00:00,115.41,115.44,115.09,115.09,11812.0,115.41,115.44,115.09,115.09,11812.0
2018-01-24 13:10:00,115.05,115.05,114.44,114.69,28692.0,115.05,115.05,114.44,114.69,28692.0
2018-01-24 13:20:00,114.76,115.25,114.64,115.25,5700.0,114.76,115.25,114.64,115.25,5700.0
2018-01-24 13:30:00,115.16,115.21,114.88,115.16,11416.0,115.16,115.21,114.88,115.16,11416.0
2018-01-24 13:40:00,115.08,115.38,115.08,115.26,17859.0,115.08,115.38,115.08,115.26,17859.0
2018-01-24 13:50:00,115.24,115.36,115.0,115.05,16348.0,115.24,115.36,115.0,115.05,16348.0
2018-01-24 14:00:00,114.85,115.29,114.84,115.28,30927.0,114.85,115.29,114.84,115.28,30927.0
2018-01-24 14:10:00,115.28,115.56,115.26,115.45,9507.0,115.28,115.56,115.26,115.45,9507.0
2018-01-24 14:20:00,115.46,115.47,115.35,115.4,7829.0,115.46,115.47,115.35,115.4,7829.0
2018-01-24 14:30:00,115.36,115.42,115.25,115.4,9634.0,115.36,115.42,115.25,115.4,9634.0
2018-01-24 14:40:00,115.42,115.77,115.39,115.63,14538.0,115.42,115.77,115.39,115.63,14538.0
2018-01-24 14:50:00,115.57,115.58,115.46,115.5,8095.0,115.57,115.58,115.46,115.5,8095.0
2018-01-24 15:00:00,115.45,115.45,115.31,115.39,6983.0,115.45,115.45,115.31,115.39,6983.0
2018-01-24 15:10:00,115.36,115.5,115.24,115.39,14659.0,115.36,115.5,115.24,115.39,14659.0
2018-01-24 15:20:00,115.41,115.62,115.37,115.61,21131.0,115.41,115.62,115.37,115.61,21131.0
2018-01-24 15:30:00,115.6,115.96,115.6,115.92,50400.0,115.6,115.96,115.6,115.92,50400.0
2018-01-24 15:40:00,115.94,116.37,115.91,116.27,74049.0,115.94,116.37,115.91,116.27,74049.0
2018-01-24 15:50:00,116.24,116.26,115.79,115.89,98282.0,116.24,116.26,115.79,115.89,98282.0
2018-01-25 09:30:00,117.01,117.01,115.88,115.88,22199.0,117.01,117.01,115.88,115.88,22199.0
2018-01-25 09:40:00,115.76,116.51,115.58,116.35,18378.0,115.76,116.51,115.58,116.35,18378.0
2018-01-25 09:50:00,116.37,116.37,115.44,115.75,24444.0,116.37,116.37,115.44,115.75,24444.0
2018-01-25 10:00:00,115.84,116.19,115.75,115.93,22486.0,115.84,116.19,115.75,115.93,22486.0
2018-01-25 10:10:00,115.94,116.47,115.91,116.3,13109.0,115.94,116.47,115.91,116.3,13109.0
2018-01-25 10:20:00,116.3,116.4,116.17,116.33,22621.0,116.3,116.4,116.17,116.33,22621.0
2018-01-25 10:30:00,116.41,116.67,116.2,116.27,19810.0,116.41,116.67,116.2,116.27,19810.0
2018-01-25 10:40:00,116.24,116.34,116.02,116.21,22107.0,116.24,116.34,116.02,116.21,22107.0
2018-01-25 10:50:00,116.2,116.39,116.16,116.27,7122.0,116.2,116.39,116.16,116.27,7122.0
2018-01-25 11:00:00,116.2,116.74,116.2,116.74,7900.0,116.2,116.74,116.2,116.74,7900.0
2018-01-25 11:10:00,116.74,116.82,116.67,116.75,12148.0,116.74,116.82,116.67,116.75,12148.0
2018-01-25 11:20:00,116.78,116.83,116.59,116.59,3566.0,116.78,116.83,116.59,116.59,3566.0
2018-01-25 11:30:00,116.66,116.96,116.65,116.88,9730.0,116.66,116.96,116.65,116.88,9730.0
2018-01-25 11:40:00,116.9,117.06,116.83,116.98,8719.0,116.9,117.06,116.83,116.98,8719.0
2018-01-25 11:50:00,116.98,117.27,116.98,117.17,15358.0,116.98,117.27,116.98,117.17,15358.0
2018-01-25 12:00:00,117.23,117.35,117.16,117.16,24032.0,117.23,117.35,117.16,117.16,24032.0
2018-01-25 12:10:00,117.15,117.18,117.05,117.09,11737.0,117.15,117.18,117.05,117.09,11737.0
2018-01-25 12:20:00,117.05,117.09,116.82,116.83,5065.0,117.05,117.09,116.82,116.83,5065.0
2018-01-25 12:30:00,116.89,116.95,116.73,116.8,7450.0,116.89,116.95,116.73,116.8,7450.0
2018-01-25 12:40:00,116.69,116.78,116.63,116.63,4094.0,116.69,116.78,116.63,116.63,4094.0
2018-01-25 12:50:00,116.58,116.68,116.31,116.33,8554.0,116.58,116.68,116.31,116.33,8554.0
2018-01-25 13:00:00,116.26,116.37,116.15,116.17,9363.0,116.26,116.37,116.15,116.17,9363.0
2018-01-25 13:10:00,116.23,116.28,116.14,116.23,4301.0,116.23,116.28,116.14,116.23,4301.0
2018-01-25 13:20:00,116.25,116.28,116.04,116.23,4701.0,116.25,116.28,116.04,116.23,4701.0
2018-01-25 13:30:00,116.22,116.31,116.14,116.29,6042.0,116.22,116.31,116.14,116.29,6042.0
2018-01-25 13:40:00,116.3,116.57,116.29,116.51,16429.0,116.3,116.57,116.29,116.51,16429.0
2018-01-25 13:50:00,116.54,116.54,116.4,116.53,25536.0,116.54,116.54,116.4,116.53,25536.0
2018-01-25 14:00:00,116.57,116.63,116.43,116.44,6991.0,116.57,116.63,116.43,116.44,6991.0
2018-01-25 14:10:00,116.44,116.44,116.07,116.43,12414.0,116.44,116.44,116.07,116.43,12414.0
2018-01-25 14:20:00,116.44,116.44,116.22,116.27,5802.0,116.44,116.44,116.22,116.27,5802.0
2018-01-25 14:30:00,116.29,116.29,115.87,115.87,4216.0,116.29,116.29,115.87,115.87,4216.0
2018-01-25 14:40:00,115.92,116.0,115.7,115.81,9627.0,115.92,116.0,115.7,115.81,9627.0
2018-01-25 14:50:00,115.83,115.84,115.59,115.63,19959.0,115.83,115.84,115.59,115.63,19959.0
2018-01-25 15:00:00,115.58,115.59,115.47,115.49,23596.0,115.58,115.59,115.47,115.49,23596.0
2018-01-25 15:10:00,115.5,115.53,115.29,115.39,28684.0,115.5,115.53,115.29,115.39,28684.0
2018-01-25 15:20:00,115.39,115.53,115.38,115.46,22473.0,115.39,115.53,115.38,115.46,22473.0
2018-01-25 15:30:00,115.46,115.48,115.27,115.36,15780.0,115.46,115.48,115.27,115.36,15780.0
2018-01-25 15:40:00,115.38,115.5,115.29,115.5,29825.0,115.38,115.5,115.29,115.5,29825.0
2018-01-25 15:50:00,115.49,115.51,115.14,115.32,97282.0,115.49,115.51,115.14,115.32,97282.0
2018-01-26 09:30:00,115.84,115.84,115.32,115.44,26583.0,115.84,115.84,115.32,115.44,26583.0
2018-01-26 09:40:00,115.48,115.78,115.35,115.74,4804.0,115.48,115.78,115.35,115.74,4804.0
2018-01-26 09:50:00,115.75,116.48,115.75,116.28,12289.0,115.75,116.48,115.75,116.28,12289.0
2018-01-26 10:00:00,116.24,117.18,116.22,117.18,24835.0,116.24,117.18,116.22,117.18,24835.0
2018-01-26 10:10:00,117.06,117.14,116.52,117.02,22554.0,117.06,117.14,116.52,117.02,22554.0
2018-01-26 10:20:00,117.02,117.08,116.72,116.77,9514.0,117.02,117.08,116.72,116.77,9514.0
2018-01-26 10:30:00,116.83,117.08,116.83,117.0,30440.0,116.83,117.08,116.83,117.0,30440.0
2018-01-26 10:40:00,117.03,117.03,116.83,117.0,9245.0,117.03,117.03,116.83,117.0,9245.0
2018-01-26 10:50:00,116.98,117.0,116.77,116.78,4785.0,116.98,117.0,116.77,116.78,4785.0
2018-01-26 11:00:00,116.76,116.85,116.67,116.8,12150.0,116.76,116.85,116.67,116.8,12150.0
2018-01-26 11:10:00,116.83,117.03,116.76,116.93,15834.0,116.83,117.03,116.76,116.93,15834.0
2018-01-26 11:20:00,116.93,117.09,116.89,116.97,16095.0,116.93,117.09,116.89,116.97,16095.0
2018-01-26 11:30:00,117.0,117.0,116.77,116.9,3229.0,117.0,117.0,116.77,116.9,3229.0
2018-01-26 11:40:00,116.92,117.04,116.87,116.91,9744.0,116.92,117.04,116.87,116.91,9744.0
2018-01-26 11:50:00,116.91,116.92,116.62,116.64,4109.0,116.91,116.92,116.62,116.64,4109.0
2018-01-26 12:00:00,116.75,116.87,116.7,116.83,5358.0,116.75,116.87,116.7,116.83,5358.0
2018-01-26 12:10:00,116.83,116.83,116.58,116.64,2308.0,116.83,116.83,116.58,116.64,2308.0
2018-01-26 12:20:00,116.59,116.89,116.59,116.82,6071.0,116.59,116.89,116.59,116.82,6071.0
2018-01-26 12:30:00,116.89,116.9,116.79,116.87,2621.0,116.89,116.9,116.79,116.87,2621.0
2018-01-26 12:40:00,116.89,116.96,116.88,116.91,2400.0,116.89,116.96,116.88,116.91,2400.0
2018-01-26 12:50:00,116.91,117.02,116.83,116.87,8781.0,116.91,117.02,116.83,116.87,8781.0
2018-01-26 13:00:00,116.87,116.95,116.85,116.89,5973.0,116.87,116.95,116.85,116.89,5973.0
2018-01-26 13:10:00,116.9,117.0,116.86,116.92,4787.0,116.9,117.0,116.86,116.92,4787.0
2018-01-26 13:20:00,116.87,117.0,116.86,116.95,8810.0,116.87,117.0,116.86,116.95,8810.0
2018-01-26 13:30:00,116.99,117.15,116.96,117.15,8921.0,116.99,117.15,116.96,117.15,8921.0
2018-01-26 13:40:00,117.16,117.24,117.11,117.22,6394.0,117.16,117.24,117.11,117.22,6394.0
2018-01-26 13:50:00,117.24,117.31,117.18,117.22,9291.0,117.24,117.31,117.18,117.22,9291.0
2018-01-26 14:00:00,117.25,117.39,117.24,117.3,15857.0,117.25,117.39,117.24,117.3,15857.0
2018-01-26 14:10:00,117.3,117.61,117.29,117.58,25261.0,117.3,117.61,117.29,117.58,25261.0
2018-01-26 14:20:00,117.61,117.8,117.6,117.7,20712.0,117.61,117.8,117.6,117.7,20712.0
2018-01-26 14:30:00,117.7,117.79,117.63,117.79,6389.0,117.7,117.79,117.63,117.79,6389.0
2018-01-26 14:40:00,117.79,117.9,117.78,117.86,11433.0,117.79,117.9,117.78,117.86,11433.0
2018-01-26 14:50:00,117.86,118.2,117.82,118.1,27622.0,117.86,118.2,117.82,118.1,27622.0
2018-01-26 15:00:00,118.0,118.25,117.88,118.21,20958.0,118.0,118.25,117.88,118.21,20958.0
2018-01-26 15:10:00,118.25,118.59,118.24,118.56,20482.0,118.25,118.59,118.24,118.56,20482.0
2018-01-26 15:20:00,118.6,118.87,118.38,118.56,61378.0,118.6,118.87,118.38,118.56,61378.0
2018-01-26 15:30:00,118.55,118.64,118.27,118.59,115220.0,118.55,118.64,118.27,118.59,115220.0
2018-01-26 15:40:00,118.59,118.69,118.54,118.6,52476.0,118.59,118.69,118.54,118.6,52476.0
2018-01-26 15:50:00,118.61,118.86,118.61,118.82,110439.0,118.61,118.86,118.61,118.82,110439.0
2018-01-29 09:30:00,117.76,118.2,117.33,118.2,35367.0,117.76,118.2,117.33,118.2,35367.0
2018-01-29 09:40:00,118.0,118.72,117.97,118.41,18711.0,118.0,118.72,117.97,118.41,18711.0
2018-01-29 09:50:00,118.37,118.37,117.76,118.06,9817.0,118.37,118.37,117.76,118.06,9817.0
2018-01-29 10:00:00,118.04,118.28,117.79,118.17,23235.0,118.04,118.28,117.79,118.17,23235.0
2018-01-29 10:10:00,118.09,118.31,117.88,118.15,15119.0,118.09,118.31,117.88,118.15,15119.0
2018-01-29 10:20:00,118.1,118.52,117.96,118.22,13991.0,118.1,118.52,117.96,118.22,13991.0
2018-01-29 10:30:00,118.23,118.37,117.47,117.56,16395.0,118.23,118.37,117.47,117.56,16395.0
2018-01-29 10:40:00,117.61,117.61,117.24,117.43,12244.0,117.61,117.61,117.24,117.43,12244.0
2018-01-29 10:50:00,117.54,117.67,117.35,117.35,13288.0,117.54,117.67,117.35,117.35,13288.0
2018-01-29 11:00:00,117.36,117.45,117.07,117.09,12068.0,117.36,117.45,117.07,117.09,12068.0
2018-01-29 11:10:00,117.08,117.14,116.96,117.09,21042.0,117.08,117.14,116.96,117.09,21042.0
2018-01-29 11:20:00,117.09,117.22,116.94,116.94,27188.0,117.09,117.22,116.94,116.94,27188.0
2018-01-29 11:30:00,116.95,117.14,116.82,117.13,35120.0,116.95,117.14,116.82,117.13,35120.0
2018-01-29 11:40:00,117.17,117.73,117.1,117.44,27236.0,117.17,117.73,117.1,117.44,27236.0
2018-01-29 11:50:00,117.52,117.62,117.22,117.24,7944.0,117.52,117.62,117.22,117.24,7944.0
2018-01-29 12:00:00,117.29,117.6,117.1,117.57,9245.0,117.29,117.6,117.1,117.57,9245.0
2018-01-29 12:10:00,117.62,117.77,117.56,117.74,7400.0,117.62,117.77,117.56,117.74,7400.0
2018-01-29 12:20:00,117.74,117.74,117.46,117.54,7915.0,117.74,117.74,117.46,117.54,7915.0
2018-01-29 12:30:00,117.54,117.54,117.26,117.32,13343.0,117.54,117.54,117.26,117.32,13343.0
2018-01-29 12:40:00,117.27,117.36,117.12,117.15,7210.0,117.27,117.36,117.12,117.15,7210.0
2018-01-29 12:50:00,117.15,117.42,117.14,117.41,8905.0,117.15,117.42,117.14,117.41,8905.0
2018-01-29 13:00:00,117.41,117.41,117.05,117.2,16080.0,117.41,117.41,117.05,117.2,16080.0
2018-01-29 13:10:00,117.2,117.51,117.16,117.41,14183.0,117.2,117.51,117.16,117.41,14183.0
2018-01-29 13:20:00,117.46,117.49,117.35,117.35,8600.0,117.46,117.49,117.35,117.35,8600.0
2018-01-29 13:30:00,117.44,117.6,117.44,117.5,24910.0,117.44,117.6,117.44,117.5,24910.0
2018-01-29 13:40:00,117.54,117.54,117.06,117.15,11889.0,117.54,117.54,117.06,117.15,11889.0
2018-01-29 13:50:00,117.19,117.37,117.16,117.37,6874.0,117.19,117.37,117.16,117.37,6874.0
2018-01-29 14:00:00,117.4,117.46,117.26,117.32,9287.0,117.4,117.46,117.26,117.32,9287.0
2018-01-29 14:10:00,117.32,117.4,117.23,117.28,12557.0,117.32,117.4,117.23,117.28,12557.0
2018-01-29 14:20:00,117.28,117.38,117.27,117.29,12683.0,117.28,117.38,117.27,117.29,12683.0
2018-01-29 14:30:00,117.34,117.37,116.91,116.99,18347.0,117.34,117.37,116.91,116.99,18347.0
2018-01-29 14:40:00,116.91,117.1,116.77,117.0,7206.0,116.91,117.1,116.77,117.0,7206.0
2018-01-29 14:50:00,117.0,117.16,116.97,117.04,11403.0,117.0,117.16,116.97,117.04,11403.0
2018-01-29 15:00:00,117.07,117.1,117.01,117.02,13174.0,117.07,117.1,117.01,117.02,13174.0
2018-01-29 15:10:00,117.05,117.07,116.93,117.0,17018.0,117.05,117.07,116.93,117.0,17018.0
2018-01-29 15:20:00,117.0,117.06,116.62,116.65,22169.0,117.0,117.06,116.62,116.65,22169.0
2018-01-29 15:30:00,116.66,116.78,116.61,116.71,21557.0,116.66,116.78,116.61,116.71,21557.0
2018-01-29 15:40:00,116.71,116.74,116.37,116.37,45018.0,116.71,116.74,116.37,116.37,45018.0
2018-01-29 15:50:00,116.41,116.72,116.36,116.55,121771.0,116.41,116.72,116.36,116.55,121771.0
2018-01-30 09:30:00,118.66,118.66,116.48,118.39,196974.0,118.66,118.66,116.48,118.39,196974.0
2018-01-30 09:40:00,118.2,119.16,117.8,118.29,71277.0,118.2,119.16,117.8,118.29,71277.0
2018-01-30 09:50:00,118.38,118.92,117.82,118.61,56887.0,118.38,118.92,117.82,118.61,56887.0
2018-01-30 10:00:00,118.61,119.08,118.16,118.94,70434.0,118.61,119.08,118.16,118.94,70434.0
2018-01-30 10:10:00,119.04,119.79,118.93,119.27,108209.0,119.04,119.79,118.93,119.27,108209.0
2018-01-30 10:20:00,119.29,120.03,119.09,119.9,113646.0,119.29,120.03,119.09,119.9,113646.0
2018-01-30 10:30:00,119.87,120.45,119.76,120.45,76274.0,119.87,120.45,119.76,120.45,76274.0
2018-01-30 10:40:00,120.45,120.77,119.83,120.0,98351.0,120.45,120.77,119.83,120.0,98351.0
2018-01-30 10:50:00,120.0,121.5,119.86,121.4,107817.0,120.0,121.5,119.86,121.4,107817.0
2018-01-30 11:00:00,121.36,121.73,120.91,121.58,85590.0,121.36,121.73,120.91,121.58,85590.0
2018-01-30 11:10:00,121.62,121.62,121.17,121.23,107038.0,121.62,121.62,121.17,121.23,107038.0
2018-01-30 11:20:00,121.27,121.34,120.61,121.0,78069.0,121.27,121.34,120.61,121.0,78069.0
2018-01-30 11:30:00,120.98,120.98,120.53,120.67,41325.0,120.98,120.98,120.53,120.67,41325.0
2018-01-30 11:40:00,120.71,120.98,120.71,120.79,56532.0,120.71,120.98,120.71,120.79,56532.0
2018-01-30 11:50:00,120.75,120.95,120.68,120.77,38587.0,120.75,120.95,120.68,120.77,38587.0
2018-01-30 12:00:00,120.77,120.83,120.16,120.55,48792.0,120.77,120.83,120.16,120.55,48792.0
2018-01-30 12:10:00,120.52,120.86,120.52,120.76,29760.0,120.52,120.86,120.52,120.76,29760.0
2018-01-30 12:20:00,120.78,120.78,120.37,120.42,35252.0,120.78,120.78,120.37,120.42,35252.0
2018-01-30 12:30:00,120.41,120.55,120.15,120.15,26639.0,120.41,120.55,120.15,120.15,26639.0
2018-01-30 12:40:00,120.2,120.32,119.73,119.87,29038.0,120.2,120.32,119.73,119.87,29038.0
2018-01-30 12:50:00,119.87,120.06,119.83,120.05,26399.0,119.87,120.06,119.83,120.05,26399.0
2018-01-30 13:00:00,120.02,120.02,119.22,119.58,40236.0,120.02,120.02,119.22,119.58,40236.0
2018-01-30 13:10:00,119.55,119.87,119.55,119.75,28105.0,119.55,119.87,119.55,119.75,28105.0
2018-01-30 13:20:00,119.73,119.79,119.47,119.5,36454.0,119.73,119.79,119.47,119.5,36454.0
2018-01-30 13:30:00,119.5,120.37,119.49,120.34,28971.0,119.5,120.37,119.49,120.34,28971.0
2018-01-30 13:40:00,120.35,120.52,120.29,120.43,26029.0,120.35,120.52,120.29,120.43,26029.0
2018-01-30 13:50:00,120.45,120.7,120.45,120.56,18893.0,120.45,120.7,120.45,120.56,18893.0
2018-01-30 14:00:00,120.53,120.81,120.47,120.54,58795.0,120.53,120.81,120.47,120.54,58795.0
2018-01-30 14:10:00,120.55,120.62,120.13,120.26,44782.0,120.55,120.62,120.13,120.26,44782.0
2018-01-30 14:20:00,120.26,120.28,119.79,120.18,31989.0,120.26,120.28,119.79,120.18,31989.0
2018-01-30 14:30:00,120.19,120.2,119.66,119.83,30433.0,120.19,120.2,119.66,119.83,30433.0
2018-01-30 14:40:00,119.83,119.87,119.46,119.58,28973.0,119.83,119.87,119.46,119.58,28973.0
2018-01-30 14:50:00,119.58,119.74,119.46,119.7,35712.0,119.58,119.74,119.46,119.7,35712.0
2018-01-30 15:00:00,119.67,119.8,119.54,119.66,44781.0,119.67,119.8,119.54,119.66,44781.0
2018-01-30 15:10:00,119.77,120.11,119.77,119.99,42770.0,119.77,120.11,119.77,119.99,42770.0
2018-01-30 15:20:00,119.97,120.23,119.95,120.17,52270.0,119.97,120.23,119.95,120.17,52270.0
2018-01-30 15:30:00,120.2,120.59,120.16,120.51,117681.0,120.2,120.59,120.16,120.51,117681.0
2018-01-30 15:40:00,120.52,120.55,120.26,120.42,166456.0,120.52,120.55,120.26,120.42,166456.0
2018-01-30 15:50:00,120.4,120.57,120.2,120.3,202896.0,120.4,120.57,120.2,120.3,202896.0
2018-01-31 09:30:00,120.7,121.98,120.5,120.81,70891.0,120.7,121.98,120.5,120.81,70891.0
2018-01-31 09:40:00,120.85,121.13,120.37,120.81,30209.0,120.85,121.13,120.37,120.81,30209.0
2018-01-31 09:50:00,120.81,121.07,120.48,121.04,45819.0,120.81,121.07,120.48,121.04,45819.0
2018-01-31 10:00:00,121.0,121.26,120.84,120.97,27092.0,121.0,121.26,120.84,120.97,27092.0
2018-01-31 10:10:00,120.97,121.31,120.81,121.22,33580.0,120.97,121.31,120.81,121.22,33580.0
2018-01-31 10:20:00,121.25,121.26,120.98,121.2,19802.0,121.25,121.26,120.98,121.2,19802.0
2018-01-31 10:30:00,121.12,121.2,120.93,121.04,20057.0,121.12,121.2,120.93,121.04,20057.0
2018-01-31 10:40:00,121.04,121.04,120.49,120.69,17454.0,121.04,121.04,120.49,120.69,17454.0
2018-01-31 10:50:00,120.57,120.75,120.04,120.17,23937.0,120.57,120.75,120.04,120.17,23937.0
2018-01-31 11:00:00,120.18,120.21,119.76,119.79,31193.0,120.18,120.21,119.76,119.79,31193.0
2018-01-31 11:10:00,119.81,119.94,119.46,119.52,49281.0,119.81,119.94,119.46,119.52,49281.0
2018-01-31 11:20:00,119.47,119.55,119.16,119.42,64231.0,119.47,119.55,119.16,119.42,64231.0
2018-01-31 11:30:00,119.44,120.13,119.41,120.09,12203.0,119.44,120.13,119.41,120.09,12203.0
2018-01-31 11:40:00,120.1,120.1,119.85,119.85,8711.0,120.1,120.1,119.85,119.85,8711.0
2018-01-31 11:50:00,119.89,119.89,119.66,119.71,10400.0,119.89,119.89,119.66,119.71,10400.0
2018-01-31 12:00:00,119.67,119.89,119.58,119.8,6772.0,119.67,119.89,119.58,119.8,6772.0
2018-01-31 12:10:00,119.82,119.87,119.71,119.8,7655.0,119.82,119.87,119.71,119.8,7655.0
2018-01-31 12:20:00,119.84,120.02,119.76,119.76,6086.0,119.84,120.02,119.76,119.76,6086.0
2018-01-31 12:30:00,119.82,119.87,119.76,119.84,8400.0,119.82,119.87,119.76,119.84,8400.0
2018-01-31 12:40:00,119.84,119.84,119.67,119.79,9133.0,119.84,119.84,119.67,119.79,9133.0
2018-01-31 12:50:00,119.76,119.81,119.64,119.79,11521.0,119.76,119.81,119.64,119.79,11521.0
2018-01-31 13:00:00,119.86,119.92,119.77,119.77,7674.0,119.86,119.92,119.77,119.77,7674.0
2018-01-31 13:10:00,119.81,119.95,119.74,119.94,25731.0,119.81,119.95,119.74,119.94,25731.0
2018-01-31 13:20:00,119.91,120.5,119.91,120.47,15512.0,119.91,120.5,119.91,120.47,15512.0
2018-01-31 13:30:00,120.4,120.45,119.78,119.78,11362.0,120.4,120.45,119.78,119.78,11362.0
2018-01-31 13:40:00,119.79,119.79,119.51,119.58,13140.0,119.79,119.79,119.51,119.58,13140.0
2018-01-31 13:50:00,119.64,119.84,119.6,119.65,19817.0,119.64,119.84,119.6,119.65,19817.0
2018-01-31 14:00:00,119.65,120.04,119.61,120.0,15469.0,119.65,120.04,119.61,120.0,15469.0
2018-01-31 14:10:00,120.03,120.17,119.91,120.16,13465.0,120.03,120.17,119.91,120.16,13465.0
2018-01-31 14:20:00,120.19,120.21,119.7,119.83,13091.0,120.19,120.21,119.7,119.83,13091.0
2018-01-31 14:30:00,119.9,119.96,119.66,119.75,10206.0,119.9,119.96,119.66,119.75,10206.0
2018-01-31 14:40:00,119.77,120.12,119.66,119.67,18029.0,119.77,120.12,119.66,119.67,18029.0
2018-01-31 14:50:00,119.71,119.88,119.37,119.88,40018.0,119.71,119.88,119.37,119.88,40018.0
2018-01-31 15:00:00,119.86,119.93,119.35,119.58,21319.0,119.86,119.93,119.35,119.58,21319.0
2018-01-31 15:10:00,119.65,119.82,119.65,119.72,10537.0,119.65,119.82,119.65,119.72,10537.0
2018-01-31 15:20:00,119.7,119.92,119.7,119.89,18573.0,119.7,119.92,119.7,119.89,18573.0
2018-01-31 15:30:00,119.91,120.25,119.8,120.25,18670.0,119.91,120.25,119.8,120.25,18670.0
2018-01-31 15:40:00,120.18,120.35,120.1,120.15,58469.0,120.18,120.35,120.1,120.15,58469.0
2018-01-31 15:50:00,120.1,120.1,119.62,119.94,96890.0,120.1,120.1,119.62,119.94,96890.0
2018-02-01 09:30:00,119.03,119.85,118.83,119.81,28726.0,119.03,119.85,118.83,119.81,28726.0
2018-02-01 09:40:00,119.75,119.83,119.31,119.6,44103.0,119.75,119.83,119.31,119.6,44103.0
2018-02-01 09:50:00,119.62,120.69,119.61,120.4,26683.0,119.62,120.69,119.61,120.4,26683.0
2018-02-01 10:00:00,120.47,120.78,119.91,119.93,19703.0,120.47,120.78,119.91,119.93,19703.0
2018-02-01 10:10:00,120.05,120.19,119.89,120.06,7111.0,120.05,120.19,119.89,120.06,7111.0
2018-02-01 10:20:00,120.0,120.13,119.62,119.73,15130.0,120.0,120.13,119.62,119.73,15130.0
2018-02-01 10:30:00,119.79,120.84,119.76,120.83,18792.0,119.79,120.84,119.76,120.83,18792.0
2018-02-01 10:40:00,120.83,121.15,120.8,121.03,27647.0,120.83,121.15,120.8,121.03,27647.0
2018-02-01 10:50:00,121.0,121.42,120.97,121.05,25773.0,121.0,121.42,120.97,121.05,25773.0
2018-02-01 11:00:00,121.06,121.09,120.3,120.3,14066.0,121.06,121.09,120.3,120.3,14066.0
2018-02-01 11:10:00,120.23,120.62,120.16,120.44,9483.0,120.23,120.62,120.16,120.44,9483.0
2018-02-01 11:20:00,120.44,120.44,120.0,120.14,8548.0,120.44,120.44,120.0,120.14,8548.0
2018-02-01 11:30:00,120.03,120.38,120.02,120.25,7242.0,120.03,120.38,120.02,120.25,7242.0
2018-02-01 11:40:00,120.13,120.35,120.03,120.23,6099.0,120.13,120.35,120.03,120.23,6099.0
2018-02-01 11:50:00,120.15,120.31,119.9,120.29,7025.0,120.15,120.31,119.9,120.29,7025.0
2018-02-01 12:00:00,120.35,120.47,119.99,119.99,5605.0,120.35,120.47,119.99,119.99,5605.0
2018-02-01 12:10:00,120.02,120.02,119.71,119.74,5200.0,120.02,120.02,119.71,119.74,5200.0
2018-02-01 12:20:00,119.74,119.84,119.56,119.74,23253.0,119.74,119.84,119.56,119.74,23253.0
2018-02-01 12:30:00,119.75,119.87,119.55,119.58,16611.0,119.75,119.87,119.55,119.58,16611.0
2018-02-01 12:40:00,119.58,119.59,119.39,119.57,16577.0,119.58,119.59,119.39,119.57,16577.0
2018-02-01 12:50:00,119.5,119.91,119.5,119.9,9756.0,119.5,119.91,119.5,119.9,9756.0
2018-02-01 13:00:00,119.94,120.16,119.87,120.03,11112.0,119.94,120.16,119.87,120.03,11112.0
2018-02-01 13:10:00,120.03,120.1,119.96,120.02,5100.0,120.03,120.1,119.96,120.02,5100.0
2018-02-01 13:20:00,120.03,120.63,120.02,120.5,21248.0,120.03,120.63,120.02,120.5,21248.0
2018-02-01 13:30:00,120.5,120.5,120.23,120.24,13576.0,120.5,120.5,120.23,120.24,13576.0
2018-02-01 13:40:00,120.19,120.35,120.02,120.02,10099.0,120.19,120.35,120.02,120.02,10099.0
2018-02-01 13:50:00,120.07,120.07,119.6,119.61,4509.0,120.07,120.07,119.6,119.61,4509.0
2018-02-01 14:00:00,119.63,119.8,119.43,119.62,8479.0,119.63,119.8,119.43,119.62,8479.0
2018-02-01 14:10:00,119.61,119.77,119.48,119.59,9957.0,119.61,119.77,119.48,119.59,9957.0
2018-02-01 14:20:00,119.62,119.62,119.2,119.49,9405.0,119.62,119.62,119.2,119.49,9405.0
2018-02-01 14:30:00,119.48,119.56,119.31,119.48,11549.0,119.48,119.56,119.31,119.48,11549.0
2018-02-01 14:40:00,119.56,119.63,119.46,119.51,8150.0,119.56,119.63,119.46,119.51,8150.0
2018-02-01 14:50:00,119.57,119.58,119.36,119.45,12209.0,119.57,119.58,119.36,119.45,12209.0
2018-02-01 15:00:00,119.42,119.47,119.08,119.22,16048.0,119.42,119.47,119.08,119.22,16048.0
2018-02-01 15:10:00,119.26,119.28,119.11,119.11,19099.0,119.26,119.28,119.11,119.11,19099.0
2018-02-01 15:20:00,119.11,119.2,118.92,118.92,23843.0,119.11,119.2,118.92,118.92,23843.0
2018-02-01 15:30:00,118.92,118.96,118.45,118.52,46085.0,118.92,118.96,118.45,118.52,46085.0
2018-02-01 15:40:00,118.49,118.73,118.26,118.73,59085.0,118.49,118.73,118.26,118.73,59085.0
2018-02-01 15:50:00,118.74,119.12,118.74,119.03,92480.0,118.74,119.12,118.74,119.03,92480.0
2018-02-02 09:30:00,118.57,118.95,117.25,117.79,45460.0,118.57,118.95,117.25,117.79,45460.0
2018-02-02 09:40:00,117.7,118.27,117.6,117.92,42261.0,117.7,118.27,117.6,117.92,42261.0
2018-02-02 09:50:00,117.9,117.9,117.23,117.67,21778.0,117.9,117.9,117.23,117.67,21778.0
2018-02-02 10:00:00,117.71,117.71,115.73,116.71,68968.0,117.71,117.71,115.73,116.71,68968.0
2018-02-02 10:10:00,116.69,117.47,116.58,117.45,37301.0,116.69,117.47,116.58,117.45,37301.0
2018-02-02 10:20:00,117.36,117.97,117.1,117.74,14298.0,117.36,117.97,117.1,117.74,14298.0
2018-02-02 10:30:00,117.71,118.12,117.54,117.8,16600.0,117.71,118.12,117.54,117.8,16600.0
2018-02-02 10:40:00,117.93,118.14,117.74,118.0,12617.0,117.93,118.14,117.74,118.0,12617.0
2018-02-02 10:50:00,118.01,118.48,118.0,118.2,12665.0,118.01,118.48,118.0,118.2,12665.0
2018-02-02 11:00:00,118.13,118.2,117.85,118.2,9745.0,118.13,118.2,117.85,118.2,9745.0
2018-02-02 11:10:00,118.37,118.67,118.21,118.24,8564.0,118.37,118.67,118.21,118.24,8564.0
2018-02-02 11:20:00,118.31,118.31,117.98,118.08,31082.0,118.31,118.31,117.98,118.08,31082.0
2018-02-02 11:30:00,117.95,117.98,117.58,117.72,6501.0,117.95,117.98,117.58,117.72,6501.0
2018-02-02 11:40:00,117.8,118.34,117.8,118.33,5504.0,117.8,118.34,117.8,118.33,5504.0
2018-02-02 11:50:00,118.2,118.43,117.88,117.89,10029.0,118.2,118.43,117.88,117.89,10029.0
2018-02-02 12:00:00,117.89,118.33,117.89,118.05,10134.0,117.89,118.33,117.89,118.05,10134.0
2018-02-02 12:10:00,118.05,118.25,117.98,118.24,28745.0,118.05,118.25,117.98,118.24,28745.0
2018-02-02 12:20:00,118.26,118.57,118.07,118.55,13904.0,118.26,118.57,118.07,118.55,13904.0
2018-02-02 12:30:00,118.53,118.58,118.31,118.34,4347.0,118.53,118.58,118.31,118.34,4347.0
2018-02-02 12:40:00,118.43,118.55,118.2,118.38,7321.0,118.43,118.55,118.2,118.38,7321.0
2018-02-02 12:50:00,118.33,118.33,118.19,118.3,2900.0,118.33,118.33,118.19,118.3,2900.0
2018-02-02 13:00:00,118.19,118.35,118.15,118.24,5300.0,118.19,118.35,118.15,118.24,5300.0
2018-02-02 13:10:00,118.24,118.41,118.24,118.38,6080.0,118.24,118.41,118.24,118.38,6080.0
2018-02-02 13:20:00,118.31,118.36,117.84,118.1,7610.0,118.31,118.36,117.84,118.1,7610.0
2018-02-02 13:30:00,118.14,118.33,117.93,118.01,7117.0,118.14,118.33,117.93,118.01,7117.0
2018-02-02 13:40:00,117.92,118.11,117.91,117.96,6313.0,117.92,118.11,117.91,117.96,6313.0
2018-02-02 13:50:00,118.03,118.43,117.99,118.31,8359.0,118.03,118.43,117.99,118.31,8359.0
2018-02-02 14:00:00,118.25,118.37,118.02,118.02,6906.0,118.25,118.37,118.02,118.02,6906.0
2018-02-02 14:10:00,117.97,117.97,117.36,117.56,17160.0,117.97,117.97,117.36,117.56,17160.0
2018-02-02 14:20:00,117.58,117.64,117.05,117.17,12732.0,117.58,117.64,117.05,117.17,12732.0
2018-02-02 14:30:00,117.09,117.5,117.09,117.33,15117.0,117.09,117.5,117.09,117.33,15117.0
2018-02-02 14:40:00,117.39,117.73,117.36,117.51,9896.0,117.39,117.73,117.36,117.51,9896.0
2018-02-02 14:50:00,117.38,117.43,117.06,117.18,14271.0,117.38,117.43,117.06,117.18,14271.0
2018-02-02 15:00:00,117.16,117.21,116.59,116.7,36415.0,117.16,117.21,116.59,116.7,36415.0
2018-02-02 15:10:00,116.71,117.63,116.65,117.29,30622.0,116.71,117.63,116.65,117.29,30622.0
2018-02-02 15:20:00,117.27,117.78,117.27,117.62,31690.0,117.27,117.78,117.27,117.62,31690.0
2018-02-02 15:30:00,117.56,117.84,117.26,117.83,29921.0,117.56,117.84,117.26,117.83,29921.0
2018-02-02 15:40:00,117.76,117.84,117.47,117.67,61677.0,117.76,117.84,117.47,117.67,61677.0
2018-02-02 15:50:00,117.67,117.85,117.41,117.5,140997.0,117.67,117.85,117.41,117.5,140997.0
2018-02-05 09:30:00,116.22,116.88,115.53,116.59,63905.0,116.22,116.88,115.53,116.59,63905.0
2018-02-05 09:40:00,116.45,117.3,116.44,117.19,39692.0,116.45,117.3,116.44,117.19,39692.0
2018-02-05 09:50:00,117.25,117.59,116.89,117.54,40688.0,117.25,117.59,116.89,117.54,40688.0
2018-02-05 10:00:00,117.46,117.8,117.02,117.76,19802.0,117.46,117.8,117.02,117.76,19802.0
2018-02-05 10:10:00,117.92,119.33,117.86,119.18,35370.0,117.92,119.33,117.86,119.18,35370.0
2018-02-05 10:20:00,119.2,119.88,118.86,118.86,44908.0,119.2,119.88,118.86,118.86,44908.0
2018-02-05 10:30:00,118.93,118.93,118.39,118.7,14706.0,118.93,118.93,118.39,118.7,14706.0
2018-02-05 10:40:00,118.72,119.97,118.72,119.26,33426.0,118.72,119.97,118.72,119.26,33426.0
2018-02-05 10:50:00,119.16,119.23,118.76,118.84,17208.0,119.16,119.23,118.76,118.84,17208.0
2018-02-05 11:00:00,118.87,119.13,118.39,118.41,21762.0,118.87,119.13,118.39,118.41,21762.0
2018-02-05 11:10:00,118.46,118.76,118.31,118.31,23660.0,118.46,118.76,118.31,118.31,23660.0
2018-02-05 11:20:00,118.31,118.87,118.23,118.59,20764.0,118.31,118.87,118.23,118.59,20764.0
2018-02-05 11:30:00,118.57,118.76,118.34,118.59,14250.0,118.57,118.76,118.34,118.59,14250.0
2018-02-05 11:40:00,118.66,118.79,118.55,118.56,11395.0,118.66,118.79,118.55,118.56,11395.0
2018-02-05 11:50:00,118.66,118.99,118.6,118.94,9767.0,118.66,118.99,118.6,118.94,9767.0
2018-02-05 12:00:00,118.87,118.88,118.42,118.51,7569.0,118.87,118.88,118.42,118.51,7569.0
2018-02-05 12:10:00,118.5,118.52,118.03,118.14,17636.0,118.5,118.52,118.03,118.14,17636.0
2018-02-05 12:20:00,118.11,118.32,117.91,118.02,9254.0,118.11,118.32,117.91,118.02,9254.0
2018-02-05 12:30:00,118.1,118.33,118.03,118.04,4313.0,118.1,118.33,118.03,118.04,4313.0
2018-02-05 12:40:00,118.26,118.64,118.21,118.39,8016.0,118.26,118.64,118.21,118.39,8016.0
2018-02-05 12:50:00,118.38,118.52,118.09,118.09,5104.0,118.38,118.52,118.09,118.09,5104.0
2018-02-05 13:00:00,118.08,118.08,117.57,117.71,8415.0,118.08,118.08,117.57,117.71,8415.0
2018-02-05 13:10:00,117.61,117.81,117.39,117.53,7033.0,117.61,117.81,117.39,117.53,7033.0
2018-02-05 13:20:00,117.64,117.76,117.22,117.75,7911.0,117.64,117.76,117.22,117.75,7911.0
2018-02-05 13:30:00,117.76,117.9,117.58,117.58,11801.0,117.76,117.9,117.58,117.58,11801.0
2018-02-05 13:40:00,117.73,118.05,117.67,118.05,14970.0,117.73,118.05,117.67,118.05,14970.0
2018-02-05 13:50:00,118.01,118.59,117.92,118.54,16603.0,118.01,118.59,117.92,118.54,16603.0
2018-02-05 14:00:00,118.58,118.58,117.88,117.92,10114.0,118.58,118.58,117.88,117.92,10114.0
2018-02-05 14:10:00,117.94,118.12,117.5,117.53,10603.0,117.94,118.12,117.5,117.53,10603.0
2018-02-05 14:20:00,117.56,117.9,117.5,117.81,57188.0,117.56,117.9,117.5,117.81,57188.0
2018-02-05 14:30:00,117.74,117.79,117.0,117.21,54644.0,117.74,117.79,117.0,117.21,54644.0
2018-02-05 14:40:00,117.23,117.6,117.0,117.32,26077.0,117.23,117.6,117.0,117.32,26077.0
2018-02-05 14:50:00,117.32,117.32,116.48,116.68,17718.0,117.32,117.32,116.48,116.68,17718.0
2018-02-05 15:00:00,116.71,116.86,115.35,115.81,44254.0,116.71,116.86,115.35,115.81,44254.0
2018-02-05 15:10:00,115.5,117.19,115.35,116.77,55082.0,115.5,117.19,115.35,116.77,55082.0
2018-02-05 15:20:00,116.68,117.59,116.23,117.07,60832.0,116.68,117.59,116.23,117.07,60832.0
2018-02-05 15:30:00,117.02,117.21,116.23,116.3,66680.0,117.02,117.21,116.23,116.3,66680.0
2018-02-05 15:40:00,116.25,116.47,115.39,115.46,126328.0,116.25,116.47,115.39,115.46,126328.0
2018-02-05 15:50:00,115.36,115.57,114.75,114.8,167988.0,115.36,115.57,114.75,114.8,167988.0
2018-02-06 09:30:00,113.0,114.7,112.02,114.36,123219.0,113.0,114.7,112.02,114.36,123219.0
2018-02-06 09:40:00,114.33,114.75,113.88,114.38,66527.0,114.33,114.75,113.88,114.38,66527.0
2018-02-06 09:50:00,114.38,115.75,114.37,114.81,88495.0,114.38,115.75,114.37,114.81,88495.0
2018-02-06 10:00:00,114.82,115.43,114.27,114.36,20686.0,114.82,115.43,114.27,114.36,20686.0
2018-02-06 10:10:00,114.47,114.59,112.58,113.28,41597.0,114.47,114.59,112.58,113.28,41597.0
2018-02-06 10:20:00,113.4,114.0,112.78,113.37,45667.0,113.4,114.0,112.78,113.37,45667.0
2018-02-06 10:30:00,113.28,113.58,112.31,112.8,36563.0,113.28,113.58,112.31,112.8,36563.0
2018-02-06 10:40:00,112.82,113.85,112.39,113.3,41418.0,112.82,113.85,112.39,113.3,41418.0
2018-02-06 10:50:00,113.45,114.0,113.07,113.47,37793.0,113.45,114.0,113.07,113.47,37793.0
2018-02-06 11:00:00,113.57,113.57,113.03,113.27,32025.0,113.57,113.57,113.03,113.27,32025.0
2018-02-06 11:10:00,113.24,113.59,113.1,113.42,29806.0,113.24,113.59,113.1,113.42,29806.0
2018-02-06 11:20:00,113.46,113.78,113.2,113.51,24138.0,113.46,113.78,113.2,113.51,24138.0
2018-02-06 11:30:00,113.32,113.32,112.89,113.29,28705.0,113.32,113.32,112.89,113.29,28705.0
2018-02-06 11:40:00,113.19,113.78,113.07,113.74,44508.0,113.19,113.78,113.07,113.74,44508.0
2018-02-06 11:50:00,113.62,114.43,113.56,114.0,22088.0,113.62,114.43,113.56,114.0,22088.0
2018-02-06 12:00:00,113.96,114.73,113.93,114.67,13523.0,113.96,114.73,113.93,114.67,13523.0
2018-02-06 12:10:00,114.55,114.94,114.35,114.44,20881.0,114.55,114.94,114.35,114.44,20881.0
2018-02-06 12:20:00,114.42,114.91,114.22,114.91,13481.0,114.42,114.91,114.22,114.91,13481.0
2018-02-06 12:30:00,114.95,115.59,114.74,115.59,25175.0,114.95,115.59,114.74,115.59,25175.0
2018-02-06 12:40:00,115.56,115.56,114.77,114.78,38813.0,115.56,115.56,114.77,114.78,38813.0
2018-02-06 12:50:00,114.77,115.01,114.59,114.87,16687.0,114.77,115.01,114.59,114.87,16687.0
2018-02-06 13:00:00,114.75,114.81,114.46,114.5,23803.0,114.75,114.81,114.46,114.5,23803.0
2018-02-06 13:10:00,114.4,115.38,114.39,115.23,18601.0,114.4,115.38,114.39,115.23,18601.0
2018-02-06 13:20:00,115.2,115.39,115.02,115.3,11857.0,115.2,115.39,115.02,115.3,11857.0
2018-02-06 13:30:00,115.28,115.28,114.89,115.1,17713.0,115.28,115.28,114.89,115.1,17713.0
2018-02-06 13:40:00,115.0,115.01,114.62,114.62,43413.0,115.0,115.01,114.62,114.62,43413.0
2018-02-06 13:50:00,114.58,114.63,114.14,114.24,26353.0,114.58,114.63,114.14,114.24,26353.0
2018-02-06 14:00:00,114.23,114.45,113.87,113.93,24496.0,114.23,114.45,113.87,113.93,24496.0
2018-02-06 14:10:00,113.88,114.67,113.8,114.0,27183.0,113.88,114.67,113.8,114.0,27183.0
2018-02-06 14:20:00,113.94,114.14,113.79,114.01,17195.0,113.94,114.14,113.79,114.01,17195.0
2018-02-06 14:30:00,113.93,114.9,113.81,114.78,18569.0,113.93,114.9,113.81,114.78,18569.0
2018-02-06 14:40:00,114.77,115.49,114.7,115.49,23612.0,114.77,115.49,114.7,115.49,23612.0
2018-02-06 14:50:00,115.34,116.01,115.15,116.01,28418.0,115.34,116.01,115.15,116.01,28418.0
2018-02-06 15:00:00,115.89,116.36,115.83,116.2,38048.0,115.89,116.36,115.83,116.2,38048.0
2018-02-06 15:10:00,116.11,116.32,115.59,115.59,34527.0,116.11,116.32,115.59,115.59,34527.0
2018-02-06 15:20:00,115.58,116.02,115.32,115.75,45658.0,115.58,116.02,115.32,115.75,45658.0
2018-02-06 15:30:00,115.74,116.64,115.3,116.42,57481.0,115.74,116.64,115.3,116.42,57481.0
2018-02-06 15:40:00,116.43,116.47,115.51,115.51,74948.0,116.43,116.47,115.51,115.51,74948.0
2018-02-06 15:50:00,115.51,116.08,115.03,116.08,195075.0,115.51,116.08,115.03,116.08,195075.0
2018-02-07 09:30:00,116.87,117.33,116.41,116.98,76812.0,116.87,117.33,116.41,116.98,76812.0
2018-02-07 09:40:00,117.05,117.96,116.66,116.84,63196.0,117.05,117.96,116.66,116.84,63196.0
2018-02-07 09:50:00,116.84,117.97,116.83,117.61,19485.0,116.84,117.97,116.83,117.61,19485.0
2018-02-07 10:00:00,117.67,119.07,117.59,118.89,69664.0,117.67,119.07,117.59,118.89,69664.0
2018-02-07 10:10:00,118.82,119.01,118.5,118.64,27067.0,118.82,119.01,118.5,118.64,27067.0
2018-02-07 10:20:00,118.66,118.73,117.49,117.58,19471.0,118.66,118.73,117.49,117.58,19471.0
2018-02-07 10:30:00,117.58,118.23,117.41,118.2,17923.0,117.58,118.23,117.41,118.2,17923.0
2018-02-07 10:40:00,118.28,118.55,117.88,118.55,34064.0,118.28,118.55,117.88,118.55,34064.0
2018-02-07 10:50:00,118.6,119.33,118.59,118.98,54523.0,118.6,119.33,118.59,118.98,54523.0
2018-02-07 11:00:00,118.96,119.24,118.72,119.15,74984.0,118.96,119.24,118.72,119.15,74984.0
2018-02-07 11:10:00,119.15,119.89,119.0,119.87,91592.0,119.15,119.89,119.0,119.87,91592.0
2018-02-07 11:20:00,119.88,119.88,119.43,119.59,74435.0,119.88,119.88,119.43,119.59,74435.0
2018-02-07 11:30:00,119.51,119.51,118.91,119.02,19859.0,119.51,119.51,118.91,119.02,19859.0
2018-02-07 11:40:00,119.02,119.25,118.93,119.0,13839.0,119.02,119.25,118.93,119.0,13839.0
2018-02-07 11:50:00,119.0,119.36,118.6,119.0,25182.0,119.0,119.36,118.6,119.0,25182.0
2018-02-07 12:00:00,118.93,119.01,118.62,118.66,11450.0,118.93,119.01,118.62,118.66,11450.0
2018-02-07 12:10:00,118.73,118.89,118.68,118.7,5865.0,118.73,118.89,118.68,118.7,5865.0
2018-02-07 12:20:00,118.65,118.65,118.27,118.37,18971.0,118.65,118.65,118.27,118.37,18971.0
2018-02-07 12:30:00,118.45,118.45,117.88,118.15,12218.0,118.45,118.45,117.88,118.15,12218.0
2018-02-07 12:40:00,118.11,118.25,117.66,117.72,15408.0,118.11,118.25,117.66,117.72,15408.0
2018-02-07 12:50:00,117.78,118.15,117.77,117.83,15444.0,117.78,118.15,117.77,117.83,15444.0
2018-02-07 13:00:00,117.96,117.96,117.4,117.71,21376.0,117.96,117.96,117.4,117.71,21376.0
2018-02-07 13:10:00,117.79,118.03,117.24,118.03,19702.0,117.79,118.03,117.24,118.03,19702.0
2018-02-07 13:20:00,118.04,118.14,117.62,117.82,23559.0,118.04,118.14,117.62,117.82,23559.0
2018-02-07 13:30:00,117.85,118.19,117.54,118.07,17248.0,117.85,118.19,117.54,118.07,17248.0
2018-02-07 13:40:00,118.09,118.38,118.02,118.17,12264.0,118.09,118.38,118.02,118.17,12264.0
2018-02-07 13:50:00,118.09,118.09,117.83,117.92,11052.0,118.09,118.09,117.83,117.92,11052.0
2018-02-07 14:00:00,117.92,117.95,117.44,117.47,15376.0,117.92,117.95,117.44,117.47,15376.0
2018-02-07 14:10:00,117.62,118.0,117.58,117.87,9158.0,117.62,118.0,117.58,117.87,9158.0
2018-02-07 14:20:00,117.93,118.02,117.74,118.0,17496.0,117.93,118.02,117.74,118.0,17496.0
2018-02-07 14:30:00,118.01,118.02,117.61,117.61,26651.0,118.01,118.02,117.61,117.61,26651.0
2018-02-07 14:40:00,117.63,117.64,116.97,117.0,12695.0,117.63,117.64,116.97,117.0,12695.0
2018-02-07 14:50:00,116.99,117.31,116.79,117.31,18096.0,116.99,117.31,116.79,117.31,18096.0
2018-02-07 15:00:00,117.28,117.72,117.19,117.5,19495.0,117.28,117.72,117.19,117.5,19495.0
2018-02-07 15:10:00,117.47,117.96,117.46,117.83,19520.0,117.47,117.96,117.46,117.83,19520.0
2018-02-07 15:20:00,117.79,118.03,117.74,118.02,37881.0,117.79,118.03,117.74,118.02,37881.0
2018-02-07 15:30:00,118.0,118.71,117.87,118.56,84872.0,118.0,118.71,117.87,118.56,84872.0
2018-02-07 15:40:00,118.56,118.79,118.11,118.38,82565.0,118.56,118.79,118.11,118.38,82565.0
2018-02-07 15:50:00,118.34,118.5,117.75,117.76,160461.0,118.34,118.5,117.75,117.76,160461.0
2018-02-08 09:30:00,117.71,118.97,116.83,116.9,32354.0,117.71,118.97,116.83,116.9,32354.0
2018-02-08 09:40:00,117.19,117.2,115.4,116.43,30021.0,117.19,117.2,115.4,116.43,30021.0
2018-02-08 09:50:00,116.48,116.85,116.17,116.23,14539.0,116.48,116.85,116.17,116.23,14539.0
2018-02-08 10:00:00,116.55,116.56,115.76,116.51,26375.0,116.55,116.56,115.76,116.51,26375.0
2018-02-08 10:10:00,116.4,116.56,116.08,116.12,21158.0,116.4,116.56,116.08,116.12,21158.0
2018-02-08 10:20:00,116.28,116.35,115.49,115.71,7352.0,116.28,116.35,115.49,115.71,7352.0
2018-02-08 10:30:00,115.45,115.68,114.47,114.95,54279.0,115.45,115.68,114.47,114.95,54279.0
2018-02-08 10:40:00,114.9,115.0,113.79,114.33,63375.0,114.9,115.0,113.79,114.33,63375.0
2018-02-08 10:50:00,114.27,114.36,113.39,113.96,47664.0,114.27,114.36,113.39,113.96,47664.0
2018-02-08 11:00:00,113.87,114.65,113.6,114.36,34363.0,113.87,114.65,113.6,114.36,34363.0
2018-02-08 11:10:00,114.28,114.35,113.38,113.52,27577.0,114.28,114.35,113.38,113.52,27577.0
2018-02-08 11:20:00,113.51,113.74,113.12,113.63,45078.0,113.51,113.74,113.12,113.63,45078.0
2018-02-08 11:30:00,113.73,114.33,113.44,114.24,35527.0,113.73,114.33,113.44,114.24,35527.0
2018-02-08 11:40:00,114.28,114.31,113.31,113.48,152669.0,114.28,114.31,113.31,113.48,152669.0
2018-02-08 11:50:00,113.55,114.25,113.45,113.65,25480.0,113.55,114.25,113.45,113.65,25480.0
2018-02-08 12:00:00,113.6,113.94,113.49,113.49,31018.0,113.6,113.94,113.49,113.49,31018.0
2018-02-08 12:10:00,113.62,113.62,112.85,112.91,19471.0,113.62,113.62,112.85,112.91,19471.0
2018-02-08 12:20:00,112.85,112.86,112.17,112.47,26176.0,112.85,112.86,112.17,112.47,26176.0
2018-02-08 12:30:00,112.47,112.66,111.8,111.92,31730.0,112.47,112.66,111.8,111.92,31730.0
2018-02-08 12:40:00,111.88,112.14,111.15,111.16,47947.0,111.88,112.14,111.15,111.16,47947.0
2018-02-08 12:50:00,111.12,111.41,110.6,111.31,47199.0,111.12,111.41,110.6,111.31,47199.0
2018-02-08 13:00:00,111.27,112.16,111.16,111.96,48266.0,111.27,112.16,111.16,111.96,48266.0
2018-02-08 13:10:00,112.0,112.65,111.73,112.64,26026.0,112.0,112.65,111.73,112.64,26026.0
2018-02-08 13:20:00,112.65,112.91,111.73,111.92,23140.0,112.65,112.91,111.73,111.92,23140.0
2018-02-08 13:30:00,111.85,112.59,111.75,112.3,28792.0,111.85,112.59,111.75,112.3,28792.0
2018-02-08 13:40:00,112.47,113.48,112.37,113.19,46140.0,112.47,113.48,112.37,113.19,46140.0
2018-02-08 13:50:00,113.22,113.52,112.99,113.14,30583.0,113.22,113.52,112.99,113.14,30583.0
2018-02-08 14:00:00,113.11,113.11,112.58,112.89,26359.0,113.11,113.11,112.58,112.89,26359.0
2018-02-08 14:10:00,112.88,113.11,112.6,112.77,17154.0,112.88,113.11,112.6,112.77,17154.0
2018-02-08 14:20:00,112.8,112.92,112.14,112.32,28084.0,112.8,112.92,112.14,112.32,28084.0
2018-02-08 14:30:00,112.3,112.8,112.15,112.8,47004.0,112.3,112.8,112.15,112.8,47004.0
2018-02-08 14:40:00,112.73,113.02,112.58,112.73,31383.0,112.73,113.02,112.58,112.73,31383.0
2018-02-08 14:50:00,112.78,112.78,112.17,112.55,28545.0,112.78,112.78,112.17,112.55,28545.0
2018-02-08 15:00:00,112.61,112.9,112.37,112.5,38888.0,112.61,112.9,112.37,112.5,38888.0
2018-02-08 15:10:00,112.45,112.66,112.22,112.54,63724.0,112.45,112.66,112.22,112.54,63724.0
2018-02-08 15:20:00,112.53,112.9,112.42,112.54,51429.0,112.53,112.9,112.42,112.54,51429.0
2018-02-08 15:30:00,112.54,112.74,112.12,112.15,78858.0,112.54,112.74,112.12,112.15,78858.0
2018-02-08 15:40:00,112.12,112.73,112.04,112.34,118826.0,112.12,112.73,112.04,112.34,118826.0
2018-02-08 15:50:00,112.27,112.32,110.9,110.97,194888.0,112.27,112.32,110.9,110.97,194888.0
2018-02-09 09:30:00,112.1,113.54,112.03,112.47,35130.0,112.1,113.54,112.03,112.47,35130.0
2018-02-09 09:40:00,112.57,112.95,111.82,112.75,40492.0,112.57,112.95,111.82,112.75,40492.0
2018-02-09 09:50:00,112.44,113.59,112.3,113.17,13258.0,112.44,113.59,112.3,113.17,13258.0
2018-02-09 10:00:00,113.4,113.72,112.68,112.85,17504.0,113.4,113.72,112.68,112.85,17504.0
2018-02-09 10:10:00,112.72,113.2,112.57,113.19,26393.0,112.72,113.2,112.57,113.19,26393.0
2018-02-09 10:20:00,113.32,113.89,113.31,113.59,27937.0,113.32,113.89,113.31,113.59,27937.0
2018-02-09 10:30:00,113.51,113.93,113.19,113.33,21604.0,113.51,113.93,113.19,113.33,21604.0
2018-02-09 10:40:00,113.18,113.19,111.6,112.01,27695.0,113.18,113.19,111.6,112.01,27695.0
2018-02-09 10:50:00,112.02,112.82,112.0,112.48,31219.0,112.02,112.82,112.0,112.48,31219.0
2018-02-09 11:00:00,112.42,113.14,112.03,112.11,37399.0,112.42,113.14,112.03,112.11,37399.0
2018-02-09 11:10:00,112.06,112.31,111.3,111.64,19641.0,112.06,112.31,111.3,111.64,19641.0
2018-02-09 11:20:00,111.67,111.91,111.04,111.36,19020.0,111.67,111.91,111.04,111.36,19020.0
2018-02-09 11:30:00,111.48,111.86,111.05,111.57,15921.0,111.48,111.86,111.05,111.57,15921.0
2018-02-09 11:40:00,111.53,111.53,110.68,110.68,12048.0,111.53,111.53,110.68,110.68,12048.0
2018-02-09 11:50:00,110.61,110.9,110.31,110.39,25023.0,110.61,110.9,110.31,110.39,25023.0
2018-02-09 12:00:00,110.4,110.53,109.42,109.5,47219.0,110.4,110.53,109.42,109.5,47219.0
2018-02-09 12:10:00,109.5,110.1,109.49,109.74,18728.0,109.5,110.1,109.49,109.74,18728.0
2018-02-09 12:20:00,109.84,110.52,109.3,109.5,40748.0,109.84,110.52,109.3,109.5,40748.0
2018-02-09 12:30:00,109.36,109.93,108.96,109.03,19355.0,109.36,109.93,108.96,109.03,19355.0
2018-02-09 12:40:00,108.95,108.95,107.75,107.89,32536.0,108.95,108.95,107.75,107.89,32536.0
2018-02-09 12:50:00,107.89,109.73,107.75,109.44,22476.0,107.89,109.73,107.75,109.44,22476.0
2018-02-09 13:00:00,109.4,109.6,108.66,108.8,43088.0,109.4,109.6,108.66,108.8,43088.0
2018-02-09 13:10:00,108.63,109.05,108.21,109.05,34085.0,108.63,109.05,108.21,109.05,34085.0
2018-02-09 13:20:00,109.29,109.44,108.63,108.9,24452.0,109.29,109.44,108.63,108.9,24452.0
2018-02-09 13:30:00,108.84,108.97,107.96,108.07,39498.0,108.84,108.97,107.96,108.07,39498.0
2018-02-09 13:40:00,107.9,109.32,107.83,109.23,27338.0,107.9,109.32,107.83,109.23,27338.0
2018-02-09 13:50:00,109.3,110.58,109.2,110.02,50122.0,109.3,110.58,109.2,110.02,50122.0
2018-02-09 14:00:00,109.96,111.3,109.9,111.1,26874.0,109.96,111.3,109.9,111.1,26874.0
2018-02-09 14:10:00,111.03,112.2,110.94,112.01,72474.0,111.03,112.2,110.94,112.01,72474.0
2018-02-09 14:20:00,112.08,112.56,111.23,111.23,19039.0,112.08,112.56,111.23,111.23,19039.0
2018-02-09 14:30:00,111.1,111.54,110.74,111.47,40575.0,111.1,111.54,110.74,111.47,40575.0
2018-02-09 14:40:00,111.51,111.81,111.23,111.6,20919.0,111.51,111.81,111.23,111.6,20919.0
2018-02-09 14:50:00,111.58,111.88,111.4,111.55,21807.0,111.58,111.88,111.4,111.55,21807.0
2018-02-09 15:00:00,111.55,111.55,110.6,110.9,46017.0,111.55,111.55,110.6,110.9,46017.0
2018-02-09 15:10:00,110.77,111.92,110.61,111.92,23971.0,110.77,111.92,110.61,111.92,23971.0
2018-02-09 15:20:00,111.91,111.99,111.24,111.53,45731.0,111.91,111.99,111.24,111.53,45731.0
2018-02-09 15:30:00,111.59,112.64,111.58,112.34,125199.0,111.59,112.64,111.58,112.34,125199.0
2018-02-09 15:40:00,112.14,113.5,112.12,113.23,92138.0,112.14,113.5,112.12,113.23,92138.0
2018-02-09 15:50:00,113.4,113.79,112.8,112.96,160674.0,113.4,113.79,112.8,112.96,160674.0
2018-02-12 09:30:00,115.13,116.12,115.06,115.46,60141.0,115.13,116.12,115.06,115.46,60141.0
2018-02-12 09:40:00,115.51,115.94,115.0,115.43,29905.0,115.51,115.94,115.0,115.43,29905.0
2018-02-12 09:50:00,115.29,115.29,114.31,114.48,30979.0,115.29,115.29,114.31,114.48,30979.0
2018-02-12 10:00:00,114.61,114.98,114.34,114.46,52098.0,114.61,114.98,114.34,114.46,52098.0
2018-02-12 10:10:00,114.36,114.99,114.12,114.12,23222.0,114.36,114.99,114.12,114.12,23222.0
2018-02-12 10:20:00,114.13,114.51,113.75,114.07,26414.0,114.13,114.51,113.75,114.07,26414.0
2018-02-12 10:30:00,114.2,114.56,113.95,114.47,13451.0,114.2,114.56,113.95,114.47,13451.0
2018-02-12 10:40:00,114.38,114.59,113.76,114.59,17813.0,114.38,114.59,113.76,114.59,17813.0
2018-02-12 10:50:00,114.45,115.0,113.96,115.0,12898.0,114.45,115.0,113.96,115.0,12898.0
2018-02-12 11:00:00,115.18,115.23,114.72,115.07,15064.0,115.18,115.23,114.72,115.07,15064.0
2018-02-12 11:10:00,115.06,116.32,114.75,116.01,56654.0,115.06,116.32,114.75,116.01,56654.0
2018-02-12 11:20:00,116.09,116.39,115.67,115.93,50202.0,116.09,116.39,115.67,115.93,50202.0
2018-02-12 11:30:00,115.97,116.77,115.94,116.64,23568.0,115.97,116.77,115.94,116.64,23568.0
2018-02-12 11:40:00,116.72,117.3,116.71,117.0,48405.0,116.72,117.3,116.71,117.0,48405.0
2018-02-12 11:50:00,116.91,117.28,116.4,117.28,32095.0,116.91,117.28,116.4,117.28,32095.0
2018-02-12 12:00:00,117.27,117.36,116.58,116.79,19000.0,117.27,117.36,116.58,116.79,19000.0
2018-02-12 12:10:00,116.79,117.11,116.67,116.87,9036.0,116.79,117.11,116.67,116.87,9036.0
2018-02-12 12:20:00,116.92,117.0,116.52,116.62,19576.0,116.92,117.0,116.52,116.62,19576.0
2018-02-12 12:30:00,116.69,116.69,116.33,116.4,8531.0,116.69,116.69,116.33,116.4,8531.0
2018-02-12 12:40:00,116.38,116.38,116.02,116.29,9790.0,116.38,116.38,116.02,116.29,9790.0
2018-02-12 12:50:00,116.36,116.65,116.17,116.29,7819.0,116.36,116.65,116.17,116.29,7819.0
2018-02-12 13:00:00,116.31,116.39,115.77,115.9,15173.0,116.31,116.39,115.77,115.9,15173.0
2018-02-12 13:10:00,115.9,116.3,115.78,115.91,12375.0,115.9,116.3,115.78,115.91,12375.0
2018-02-12 13:20:00,115.87,116.15,115.75,116.1,32519.0,115.87,116.15,115.75,116.1,32519.0
2018-02-12 13:30:00,116.2,116.51,116.11,116.28,7900.0,116.2,116.51,116.11,116.28,7900.0
2018-02-12 13:40:00,116.28,116.38,116.12,116.25,9467.0,116.28,116.38,116.12,116.25,9467.0
2018-02-12 13:50:00,116.28,116.7,116.28,116.58,8344.0,116.28,116.7,116.28,116.58,8344.0
2018-02-12 14:00:00,116.62,116.72,116.35,116.49,13450.0,116.62,116.72,116.35,116.49,13450.0
2018-02-12 14:10:00,116.45,116.51,116.3,116.34,9919.0,116.45,116.51,116.3,116.34,9919.0
2018-02-12 14:20:00,116.32,116.49,116.24,116.49,22399.0,116.32,116.49,116.24,116.49,22399.0
2018-02-12 14:30:00,116.47,116.63,116.25,116.37,17041.0,116.47,116.63,116.25,116.37,17041.0
2018-02-12 14:40:00,116.34,116.53,116.06,116.11,17996.0,116.34,116.53,116.06,116.11,17996.0
2018-02-12 14:50:00,116.08,116.28,115.89,116.2,15771.0,116.08,116.28,115.89,116.2,15771.0
2018-02-12 15:00:00,116.21,116.46,116.14,116.41,10333.0,116.21,116.46,116.14,116.41,10333.0
2018-02-12 15:10:00,116.39,116.5,116.27,116.29,32798.0,116.39,116.5,116.27,116.29,32798.0
2018-02-12 15:20:00,116.32,116.42,115.91,116.01,68989.0,116.32,116.42,115.91,116.01,68989.0
2018-02-12 15:30:00,116.02,116.29,115.66,115.81,142035.0,116.02,116.29,115.66,115.81,142035.0
2018-02-12 15:40:00,115.8,116.03,115.08,115.43,49175.0,115.8,116.03,115.08,115.43,49175.0
2018-02-12 15:50:00,115.39,115.86,115.33,115.58,62836.0,115.39,115.86,115.33,115.58,62836.0
2018-02-13 09:30:00,114.99,115.99,114.7,115.5,26249.0,114.99,115.99,114.7,115.5,26249.0
2018-02-13 09:40:00,115.36,115.52,114.69,114.86,34770.0,115.36,115.52,114.69,114.86,34770.0
2018-02-13 09:50:00,114.93,115.16,114.62,114.86,14678.0,114.93,115.16,114.62,114.86,14678.0
2018-02-13 10:00:00,114.91,115.36,114.85,114.99,26912.0,114.91,115.36,114.85,114.99,26912.0
2018-02-13 10:10:00,115.08,115.27,114.75,115.27,20320.0,115.08,115.27,114.75,115.27,20320.0
2018-02-13 10:20:00,115.31,115.67,114.99,115.01,36037.0,115.31,115.67,114.99,115.01,36037.0
2018-02-13 10:30:00,115.11,115.3,114.81,115.16,23595.0,115.11,115.3,114.81,115.16,23595.0
2018-02-13 10:40:00,115.13,115.86,115.13,115.75,80414.0,115.13,115.86,115.13,115.75,80414.0
2018-02-13 10:50:00,115.78,115.78,115.37,115.63,25150.0,115.78,115.78,115.37,115.63,25150.0
2018-02-13 11:00:00,115.56,115.56,114.85,114.92,14764.0,115.56,115.56,114.85,114.92,14764.0
2018-02-13 11:10:00,115.01,115.3,114.95,115.12,18000.0,115.01,115.3,114.95,115.12,18000.0
2018-02-13 11:20:00,115.2,115.22,114.73,114.84,11924.0,115.2,115.22,114.73,114.84,11924.0
2018-02-13 11:30:00,114.91,115.01,114.82,115.0,7048.0,114.91,115.01,114.82,115.0,7048.0
2018-02-13 11:40:00,114.93,115.14,114.86,115.13,6532.0,114.93,115.14,114.86,115.13,6532.0
2018-02-13 11:50:00,115.12,115.39,115.05,115.38,12216.0,115.12,115.39,115.05,115.38,12216.0
2018-02-13 12:00:00,115.27,115.29,115.13,115.25,8366.0,115.27,115.29,115.13,115.25,8366.0
2018-02-13 12:10:00,115.24,115.38,115.13,115.2,21050.0,115.24,115.38,115.13,115.2,21050.0
2018-02-13 12:20:00,115.19,115.25,114.9,114.96,14972.0,115.19,115.25,114.9,114.96,14972.0
2018-02-13 12:30:00,114.99,115.09,114.94,115.07,18329.0,114.99,115.09,114.94,115.07,18329.0
2018-02-13 12:40:00,115.04,115.24,114.93,115.09,17139.0,115.04,115.24,114.93,115.09,17139.0
2018-02-13 12:50:00,115.16,115.17,114.97,115.0,17132.0,115.16,115.17,114.97,115.0,17132.0
2018-02-13 13:00:00,115.02,115.14,115.0,115.08,9500.0,115.02,115.14,115.0,115.08,9500.0
2018-02-13 13:10:00,115.06,115.41,114.97,115.41,12808.0,115.06,115.41,114.97,115.41,12808.0
2018-02-13 13:20:00,115.48,115.79,115.43,115.73,10730.0,115.48,115.79,115.43,115.73,10730.0
2018-02-13 13:30:00,115.71,115.89,115.57,115.84,7104.0,115.71,115.89,115.57,115.84,7104.0
2018-02-13 13:40:00,115.83,116.05,115.78,116.01,11868.0,115.83,116.05,115.78,116.01,11868.0
2018-02-13 13:50:00,116.04,116.17,115.89,115.97,7500.0,116.04,116.17,115.89,115.97,7500.0
2018-02-13 14:00:00,115.97,116.2,115.96,116.2,11900.0,115.97,116.2,115.96,116.2,11900.0
2018-02-13 14:10:00,116.23,116.35,116.14,116.21,11721.0,116.23,116.35,116.14,116.21,11721.0
2018-02-13 14:20:00,116.15,116.29,116.1,116.1,10200.0,116.15,116.29,116.1,116.1,10200.0
2018-02-13 14:30:00,116.09,116.09,115.86,116.04,8511.0,116.09,116.09,115.86,116.04,8511.0
2018-02-13 14:40:00,115.93,116.03,115.81,116.03,7374.0,115.93,116.03,115.81,116.03,7374.0
2018-02-13 14:50:00,116.02,116.31,115.95,116.26,8344.0,116.02,116.31,115.95,116.26,8344.0
2018-02-13 15:00:00,116.3,116.3,116.03,116.04,12900.0,116.3,116.3,116.03,116.04,12900.0
2018-02-13 15:10:00,116.03,116.47,115.99,116.46,13779.0,116.03,116.47,115.99,116.46,13779.0
2018-02-13 15:20:00,116.44,116.68,116.39,116.61,16157.0,116.44,116.68,116.39,116.61,16157.0
2018-02-13 15:30:00,116.65,116.82,116.62,116.77,15778.0,116.65,116.82,116.62,116.77,15778.0
2018-02-13 15:40:00,116.77,116.8,116.36,116.55,25453.0,116.77,116.8,116.36,116.55,25453.0
2018-02-13 15:50:00,116.63,116.73,116.58,116.63,50193.0,116.63,116.73,116.58,116.63,50193.0
2018-02-14 09:30:00,115.85,116.87,115.2,116.44,41032.0,115.85,116.87,115.2,116.44,41032.0
2018-02-14 09:40:00,116.3,116.97,116.23,116.64,23519.0,116.3,116.97,116.23,116.64,23519.0
2018-02-14 09:50:00,116.65,117.14,116.32,116.57,15110.0,116.65,117.14,116.32,116.57,15110.0
2018-02-14 10:00:00,116.58,118.02,116.58,117.7,38198.0,116.58,118.02,116.58,117.7,38198.0
2018-02-14 10:10:00,117.69,118.24,117.51,118.23,23769.0,117.69,118.24,117.51,118.23,23769.0
2018-02-14 10:20:00,118.17,118.49,117.93,118.26,13433.0,118.17,118.49,117.93,118.26,13433.0
2018-02-14 10:30:00,118.34,118.74,117.78,118.74,19923.0,118.34,118.74,117.78,118.74,19923.0
2018-02-14 10:40:00,118.65,118.7,118.18,118.34,21531.0,118.65,118.7,118.18,118.34,21531.0
2018-02-14 10:50:00,118.25,118.3,117.94,118.24,9648.0,118.25,118.3,117.94,118.24,9648.0
2018-02-14 11:00:00,118.24,118.65,118.03,118.5,29319.0,118.24,118.65,118.03,118.5,29319.0
2018-02-14 11:10:00,118.49,118.8,118.45,118.67,15789.0,118.49,118.8,118.45,118.67,15789.0
2018-02-14 11:20:00,118.63,118.63,118.26,118.46,17524.0,118.63,118.63,118.26,118.46,17524.0
2018-02-14 11:30:00,118.44,118.62,118.12,118.62,10733.0,118.44,118.62,118.12,118.62,10733.0
2018-02-14 11:40:00,118.66,119.11,118.57,118.79,26093.0,118.66,119.11,118.57,118.79,26093.0
2018-02-14 11:50:00,118.64,118.66,118.4,118.4,7218.0,118.64,118.66,118.4,118.4,7218.0
2018-02-14 12:00:00,118.38,118.64,118.38,118.64,6323.0,118.38,118.64,118.38,118.64,6323.0
2018-02-14 12:10:00,118.65,118.67,118.28,118.29,4757.0,118.65,118.67,118.28,118.29,4757.0
2018-02-14 12:20:00,118.21,118.34,118.16,118.33,6133.0,118.21,118.34,118.16,118.33,6133.0
2018-02-14 12:30:00,118.3,118.73,118.26,118.63,11787.0,118.3,118.73,118.26,118.63,11787.0
2018-02-14 12:40:00,118.73,118.74,118.45,118.56,5345.0,118.73,118.74,118.45,118.56,5345.0
2018-02-14 12:50:00,118.58,119.32,118.55,119.32,14128.0,118.58,119.32,118.55,119.32,14128.0
2018-02-14 13:00:00,119.21,119.62,119.18,119.29,13272.0,119.21,119.62,119.18,119.29,13272.0
2018-02-14 13:10:00,119.34,119.56,119.3,119.48,27983.0,119.34,119.56,119.3,119.48,27983.0
2018-02-14 13:20:00,119.5,119.76,119.44,119.54,35950.0,119.5,119.76,119.44,119.54,35950.0
2018-02-14 13:30:00,119.47,120.0,119.47,119.9,17407.0,119.47,120.0,119.47,119.9,17407.0
2018-02-14 13:40:00,119.93,120.07,119.72,119.8,35796.0,119.93,120.07,119.72,119.8,35796.0
2018-02-14 13:50:00,119.8,119.8,119.54,119.62,9220.0,119.8,119.8,119.54,119.62,9220.0
2018-02-14 14:00:00,119.6,119.89,119.55,119.66,16733.0,119.6,119.89,119.55,119.66,16733.0
2018-02-14 14:10:00,119.71,120.44,119.61,120.35,39793.0,119.71,120.44,119.61,120.35,39793.0
2018-02-14 14:20:00,120.36,120.39,120.1,120.2,19871.0,120.36,120.39,120.1,120.2,19871.0
2018-02-14 14:30:00,120.23,120.41,120.14,120.25,37258.0,120.23,120.41,120.14,120.25,37258.0
2018-02-14 14:40:00,120.16,120.26,119.93,120.03,17159.0,120.16,120.26,119.93,120.03,17159.0
2018-02-14 14:50:00,120.05,120.45,119.94,120.42,17003.0,120.05,120.45,119.94,120.42,17003.0
2018-02-14 15:00:00,120.42,121.03,120.42,120.88,53252.0,120.42,121.03,120.42,120.88,53252.0
2018-02-14 15:10:00,120.91,121.15,120.87,121.15,34092.0,120.91,121.15,120.87,121.15,34092.0
2018-02-14 15:20:00,121.14,121.14,120.55,120.62,26930.0,121.14,121.14,120.55,120.62,26930.0
2018-02-14 15:30:00,120.6,120.8,120.36,120.58,57786.0,120.6,120.8,120.36,120.58,57786.0
2018-02-14 15:40:00,120.61,120.64,120.29,120.57,74503.0,120.61,120.64,120.29,120.57,74503.0
2018-02-14 15:50:00,120.6,121.03,120.59,120.71,155166.0,120.6,121.03,120.59,120.71,155166.0
2018-02-15 09:30:00,121.5,121.5,120.34,121.27,24389.0,121.5,121.5,120.34,121.27,24389.0
2018-02-15 09:40:00,121.26,121.69,120.73,121.45,26202.0,121.26,121.69,120.73,121.45,26202.0
2018-02-15 09:50:00,121.54,122.45,121.48,122.45,43095.0,121.54,122.45,121.48,122.45,43095.0
2018-02-15 10:00:00,122.43,122.67,122.17,122.17,35156.0,122.43,122.67,122.17,122.17,35156.0
2018-02-15 10:10:00,122.09,122.64,121.96,122.43,20487.0,122.09,122.64,121.96,122.43,20487.0
2018-02-15 10:20:00,122.42,122.83,122.19,122.33,41956.0,122.42,122.83,122.19,122.33,41956.0
2018-02-15 10:30:00,122.28,122.4,121.83,121.87,16424.0,122.28,122.4,121.83,121.87,16424.0
2018-02-15 10:40:00,121.84,121.96,121.31,121.37,16756.0,121.84,121.96,121.31,121.37,16756.0
2018-02-15 10:50:00,121.45,121.76,120.48,120.48,20970.0,121.45,121.76,120.48,120.48,20970.0
2018-02-15 11:00:00,120.59,121.5,119.91,121.42,82414.0,120.59,121.5,119.91,121.42,82414.0
2018-02-15 11:10:00,121.43,121.9,121.28,121.6,15763.0,121.43,121.9,121.28,121.6,15763.0
2018-02-15 11:20:00,121.63,122.43,121.63,122.3,28148.0,121.63,122.43,121.63,122.3,28148.0
2018-02-15 11:30:00,122.37,122.38,121.61,121.82,8603.0,122.37,122.38,121.61,121.82,8603.0
2018-02-15 11:40:00,122.0,122.19,121.76,121.79,21360.0,122.0,122.19,121.76,121.79,21360.0
2018-02-15 11:50:00,121.86,122.5,121.86,122.29,43868.0,121.86,122.5,121.86,122.29,43868.0
2018-02-15 12:00:00,122.32,122.44,122.03,122.44,16160.0,122.32,122.44,122.03,122.44,16160.0
2018-02-15 12:10:00,122.44,122.56,122.36,122.47,8277.0,122.44,122.56,122.36,122.47,8277.0
2018-02-15 12:20:00,122.52,122.82,122.47,122.63,17347.0,122.52,122.82,122.47,122.63,17347.0
2018-02-15 12:30:00,122.61,123.08,122.57,123.03,23908.0,122.61,123.08,122.57,123.03,23908.0
2018-02-15 12:40:00,123.04,123.08,122.72,122.85,18572.0,123.04,123.08,122.72,122.85,18572.0
2018-02-15 12:50:00,122.85,123.12,122.8,123.03,7122.0,122.85,123.12,122.8,123.03,7122.0
2018-02-15 13:00:00,123.06,123.72,123.06,123.38,33055.0,123.06,123.72,123.06,123.38,33055.0
2018-02-15 13:10:00,123.35,123.71,123.35,123.59,13379.0,123.35,123.71,123.35,123.59,13379.0
2018-02-15 13:20:00,123.54,123.54,122.95,123.16,17412.0,123.54,123.54,122.95,123.16,17412.0
2018-02-15 13:30:00,123.05,123.12,122.84,122.96,17107.0,123.05,123.12,122.84,122.96,17107.0
2018-02-15 13:40:00,122.96,123.5,122.91,123.5,17152.0,122.96,123.5,122.91,123.5,17152.0
2018-02-15 13:50:00,123.45,123.61,123.3,123.39,19485.0,123.45,123.61,123.3,123.39,19485.0
2018-02-15 14:00:00,123.34,123.67,123.22,123.63,27209.0,123.34,123.67,123.22,123.63,27209.0
2018-02-15 14:10:00,123.66,123.93,123.49,123.93,26835.0,123.66,123.93,123.49,123.93,26835.0
2018-02-15 14:20:00,123.92,124.4,123.87,124.34,45259.0,123.92,124.4,123.87,124.34,45259.0
2018-02-15 14:30:00,124.37,124.65,124.16,124.25,28221.0,124.37,124.65,124.16,124.25,28221.0
2018-02-15 14:40:00,124.12,124.28,123.55,123.68,34746.0,124.12,124.28,123.55,123.68,34746.0
2018-02-15 14:50:00,123.72,123.9,123.54,123.88,19986.0,123.72,123.9,123.54,123.88,19986.0
2018-02-15 15:00:00,123.88,124.24,123.78,123.92,27313.0,123.88,124.24,123.78,123.92,27313.0
2018-02-15 15:10:00,123.92,124.34,123.9,124.33,31037.0,123.92,124.34,123.9,124.33,31037.0
2018-02-15 15:20:00,124.33,124.54,124.31,124.43,57967.0,124.33,124.54,124.31,124.43,57967.0
2018-02-15 15:30:00,124.49,124.49,124.1,124.23,80645.0,124.49,124.49,124.1,124.23,80645.0
2018-02-15 15:40:00,124.23,125.0,124.23,124.84,146525.0,124.23,125.0,124.23,124.84,146525.0
2018-02-15 15:50:00,124.79,124.81,124.11,124.27,311032.0,124.79,124.81,124.11,124.27,311032.0
2018-02-16 09:30:00,123.55,124.25,122.56,124.22,55401.0,123.55,124.25,122.56,124.22,55401.0
2018-02-16 09:40:00,124.22,124.31,123.37,123.61,22543.0,124.22,124.31,123.37,123.61,22543.0
2018-02-16 09:50:00,123.61,124.19,123.44,123.85,32130.0,123.61,124.19,123.44,123.85,32130.0
2018-02-16 10:00:00,123.82,123.86,123.45,123.46,34969.0,123.82,123.86,123.45,123.46,34969.0
2018-02-16 10:10:00,123.49,124.06,123.23,123.83,26172.0,123.49,124.06,123.23,123.83,26172.0
2018-02-16 10:20:00,123.94,124.35,123.92,124.31,22851.0,123.94,124.35,123.92,124.31,22851.0
2018-02-16 10:30:00,124.31,124.45,124.0,124.05,19598.0,124.31,124.45,124.0,124.05,19598.0
2018-02-16 10:40:00,124.03,124.08,123.72,123.9,13936.0,124.03,124.08,123.72,123.9,13936.0
2018-02-16 10:50:00,123.9,124.12,123.74,123.74,11571.0,123.9,124.12,123.74,123.74,11571.0
2018-02-16 11:00:00,123.75,124.04,123.57,123.98,22842.0,123.75,124.04,123.57,123.98,22842.0
2018-02-16 11:10:00,123.97,124.0,123.83,123.86,36257.0,123.97,124.0,123.83,123.86,36257.0
2018-02-16 11:20:00,123.88,123.98,123.71,123.75,30193.0,123.88,123.98,123.71,123.75,30193.0
2018-02-16 11:30:00,123.72,124.0,123.67,123.89,20360.0,123.72,124.0,123.67,123.89,20360.0
2018-02-16 11:40:00,123.92,124.02,123.92,124.01,5720.0,123.92,124.02,123.92,124.01,5720.0
2018-02-16 11:50:00,124.08,124.52,124.05,124.39,9061.0,124.08,124.52,124.05,124.39,9061.0
2018-02-16 12:00:00,124.4,124.64,124.12,124.57,7834.0,124.4,124.64,124.12,124.57,7834.0
2018-02-16 12:10:00,124.54,125.0,124.53,124.93,21364.0,124.54,125.0,124.53,124.93,21364.0
2018-02-16 12:20:00,124.92,124.92,124.59,124.68,6511.0,124.92,124.92,124.59,124.68,6511.0
2018-02-16 12:30:00,124.7,124.8,124.61,124.75,16743.0,124.7,124.8,124.61,124.75,16743.0
2018-02-16 12:40:00,124.71,124.77,124.62,124.71,7673.0,124.71,124.77,124.62,124.71,7673.0
2018-02-16 12:50:00,124.65,124.76,124.18,124.57,14648.0,124.65,124.76,124.18,124.57,14648.0
2018-02-16 13:00:00,124.72,124.81,124.51,124.68,9445.0,124.72,124.81,124.51,124.68,9445.0
2018-02-16 13:10:00,124.71,124.76,124.25,124.36,6526.0,124.71,124.76,124.25,124.36,6526.0
2018-02-16 13:20:00,124.24,124.68,124.24,124.47,22815.0,124.24,124.68,124.24,124.47,22815.0
2018-02-16 13:30:00,124.4,124.75,124.01,124.53,19813.0,124.4,124.75,124.01,124.53,19813.0
2018-02-16 13:40:00,124.69,124.87,124.41,124.41,11443.0,124.69,124.87,124.41,124.41,11443.0
2018-02-16 13:50:00,124.39,124.49,124.02,124.45,11944.0,124.39,124.49,124.02,124.45,11944.0
2018-02-16 14:00:00,124.46,124.74,124.46,124.6,10425.0,124.46,124.74,124.46,124.6,10425.0
2018-02-16 14:10:00,124.4,124.47,123.74,124.07,39311.0,124.4,124.47,123.74,124.07,39311.0
2018-02-16 14:20:00,124.07,124.49,123.88,124.49,33047.0,124.07,124.49,123.88,124.49,33047.0
2018-02-16 14:30:00,124.52,124.75,124.3,124.69,13096.0,124.52,124.75,124.3,124.69,13096.0
2018-02-16 14:40:00,124.65,124.75,124.38,124.52,33577.0,124.65,124.75,124.38,124.52,33577.0
2018-02-16 14:50:00,124.56,124.58,124.2,124.58,11780.0,124.56,124.58,124.2,124.58,11780.0
2018-02-16 15:00:00,124.53,124.77,124.53,124.7,10150.0,124.53,124.77,124.53,124.7,10150.0
2018-02-16 15:10:00,124.72,124.79,124.37,124.41,22867.0,124.72,124.79,124.37,124.41,22867.0
2018-02-16 15:20:00,124.39,124.45,124.07,124.13,24391.0,124.39,124.45,124.07,124.13,24391.0
2018-02-16 15:30:00,124.15,124.32,123.94,124.05,49631.0,124.15,124.32,123.94,124.05,49631.0
2018-02-16 15:40:00,124.09,124.42,123.96,124.39,39790.0,124.09,124.42,123.96,124.39,39790.0
2018-02-16 15:50:00,124.37,124.44,124.0,124.03,119221.0,124.37,124.44,124.0,124.03,119221.0
2018-02-20 09:30:00,124.29,125.29,123.51,125.28,62650.0,124.29,125.29,123.51,125.28,62650.0
2018-02-20 09:40:00,125.19,125.57,124.68,125.23,25397.0,125.19,125.57,124.68,125.23,25397.0
2018-02-20 09:50:00,125.25,125.25,124.69,124.97,33790.0,125.25,125.25,124.69,124.97,33790.0
2018-02-20 10:00:00,124.94,125.63,124.78,125.63,23530.0,124.94,125.63,124.78,125.63,23530.0
2018-02-20 10:10:00,125.55,126.16,125.5,126.05,32705.0,125.55,126.16,125.5,126.05,32705.0
2018-02-20 10:20:00,126.08,126.4,125.96,126.11,31425.0,126.08,126.4,125.96,126.11,31425.0
2018-02-20 10:30:00,126.05,126.15,125.28,125.28,27516.0,126.05,126.15,125.28,125.28,27516.0
2018-02-20 10:40:00,125.28,126.2,125.27,126.15,27324.0,125.28,126.2,125.27,126.15,27324.0
2018-02-20 10:50:00,126.23,126.23,125.5,125.58,40244.0,126.23,126.23,125.5,125.58,40244.0
2018-02-20 11:00:00,125.66,126.34,125.63,126.28,24059.0,125.66,126.34,125.63,126.28,24059.0
2018-02-20 11:10:00,126.28,126.36,125.89,126.34,27368.0,126.28,126.36,125.89,126.34,27368.0
2018-02-20 11:20:00,126.39,126.74,126.37,126.64,19401.0,126.39,126.74,126.37,126.64,19401.0
2018-02-20 11:30:00,126.62,126.7,126.23,126.23,12473.0,126.62,126.7,126.23,126.23,12473.0
2018-02-20 11:40:00,126.21,126.73,125.91,126.48,38527.0,126.21,126.73,125.91,126.48,38527.0
2018-02-20 11:50:00,126.47,126.78,126.41,126.68,18440.0,126.47,126.78,126.41,126.68,18440.0
2018-02-20 12:00:00,126.71,126.8,126.58,126.64,22077.0,126.71,126.8,126.58,126.64,22077.0
2018-02-20 12:10:00,126.64,126.97,126.59,126.8,25281.0,126.64,126.97,126.59,126.8,25281.0
2018-02-20 12:20:00,126.78,126.99,126.77,126.9,19200.0,126.78,126.99,126.77,126.9,19200.0
2018-02-20 12:30:00,126.91,126.92,126.77,126.82,25581.0,126.91,126.92,126.77,126.82,25581.0
2018-02-20 12:40:00,126.78,126.94,126.72,126.87,19792.0,126.78,126.94,126.72,126.87,19792.0
2018-02-20 12:50:00,126.88,127.0,126.71,126.76,33310.0,126.88,127.0,126.71,126.76,33310.0
2018-02-20 13:00:00,126.76,126.84,126.4,126.53,23515.0,126.76,126.84,126.4,126.53,23515.0
2018-02-20 13:10:00,126.53,126.84,126.5,126.84,14250.0,126.53,126.84,126.5,126.84,14250.0
2018-02-20 13:20:00,126.78,126.88,126.57,126.73,14980.0,126.78,126.88,126.57,126.73,14980.0
2018-02-20 13:30:00,126.72,127.21,126.68,127.07,37850.0,126.72,127.21,126.68,127.07,37850.0
2018-02-20 13:40:00,127.1,127.54,127.09,127.46,13856.0,127.1,127.54,127.09,127.46,13856.0
2018-02-20 13:50:00,127.47,127.47,126.96,127.36,19910.0,127.47,127.47,126.96,127.36,19910.0
2018-02-20 14:00:00,127.39,127.55,127.22,127.22,162394.0,127.39,127.55,127.22,127.22,162394.0
2018-02-20 14:10:00,127.26,127.3,126.79,127.03,20476.0,127.26,127.3,126.79,127.03,20476.0
2018-02-20 14:20:00,127.02,127.37,126.95,127.1,21748.0,127.02,127.37,126.95,127.1,21748.0
2018-02-20 14:30:00,127.02,127.38,127.0,127.23,23889.0,127.02,127.38,127.0,127.23,23889.0
2018-02-20 14:40:00,127.3,127.31,127.01,127.07,24737.0,127.3,127.31,127.01,127.07,24737.0
2018-02-20 14:50:00,127.04,127.07,126.55,126.61,23410.0,127.04,127.07,126.55,126.61,23410.0
2018-02-20 15:00:00,126.69,126.82,126.1,126.15,22326.0,126.69,126.82,126.1,126.15,22326.0
2018-02-20 15:10:00,126.07,126.21,125.95,126.03,26154.0,126.07,126.21,125.95,126.03,26154.0
2018-02-20 15:20:00,126.04,126.04,125.64,125.98,30230.0,126.04,126.04,125.64,125.98,30230.0
2018-02-20 15:30:00,125.97,126.3,125.87,126.03,93505.0,125.97,126.3,125.87,126.03,93505.0
2018-02-20 15:40:00,126.02,126.19,125.63,126.08,65358.0,126.02,126.19,125.63,126.08,65358.0
2018-02-20 15:50:00,126.17,126.43,125.94,126.0,122014.0,126.17,126.43,125.94,126.0,122014.0
2018-02-21 09:30:00,126.57,127.34,126.27,126.99,49003.0,126.57,127.34,126.27,126.99,49003.0
2018-02-21 09:40:00,126.76,126.98,126.35,126.48,14776.0,126.76,126.98,126.35,126.48,14776.0
2018-02-21 09:50:00,126.44,126.66,125.57,126.21,75302.0,126.44,126.66,125.57,126.21,75302.0
2018-02-21 10:00:00,126.2,127.17,125.89,127.17,21100.0,126.2,127.17,125.89,127.17,21100.0
2018-02-21 10:10:00,127.09,127.11,126.38,126.71,22543.0,127.09,127.11,126.38,126.71,22543.0
2018-02-21 10:20:00,126.72,127.12,126.71,126.89,19886.0,126.72,127.12,126.71,126.89,19886.0
2018-02-21 10:30:00,126.74,127.06,126.51,127.02,23615.0,126.74,127.06,126.51,127.02,23615.0
2018-02-21 10:40:00,126.99,127.1,126.68,126.68,12316.0,126.99,127.1,126.68,126.68,12316.0
2018-02-21 10:50:00,126.61,126.7,126.33,126.33,11147.0,126.61,126.7,126.33,126.33,11147.0
2018-02-21 11:00:00,126.41,126.92,126.28,126.92,21425.0,126.41,126.92,126.28,126.92,21425.0
2018-02-21 11:10:00,126.81,126.81,126.32,126.54,23561.0,126.81,126.81,126.32,126.54,23561.0
2018-02-21 11:20:00,126.57,127.12,126.57,127.1,8602.0,126.57,127.12,126.57,127.1,8602.0
2018-02-21 11:30:00,127.02,127.11,126.6,126.74,16442.0,127.02,127.11,126.6,126.74,16442.0
2018-02-21 11:40:00,126.77,127.07,126.6,127.01,9573.0,126.77,127.07,126.6,127.01,9573.0
2018-02-21 11:50:00,126.97,127.07,126.69,126.77,9200.0,126.97,127.07,126.69,126.77,9200.0
2018-02-21 12:00:00,126.73,126.79,126.64,126.66,8714.0,126.73,126.79,126.64,126.66,8714.0
2018-02-21 12:10:00,126.68,126.87,126.66,126.8,13674.0,126.68,126.87,126.66,126.8,13674.0
2018-02-21 12:20:00,126.75,126.75,126.4,126.42,9032.0,126.75,126.75,126.4,126.42,9032.0
2018-02-21 12:30:00,126.47,126.69,126.24,126.69,10479.0,126.47,126.69,126.24,126.69,10479.0
2018-02-21 12:40:00,126.67,126.75,126.41,126.54,6175.0,126.67,126.75,126.41,126.54,6175.0
2018-02-21 12:50:00,126.5,126.68,126.5,126.65,7081.0,126.5,126.68,126.5,126.65,7081.0
2018-02-21 13:00:00,126.71,126.82,126.6,126.77,4550.0,126.71,126.82,126.6,126.77,4550.0
2018-02-21 13:10:00,126.76,127.06,126.73,127.06,19215.0,126.76,127.06,126.73,127.06,19215.0
2018-02-21 13:20:00,127.04,127.8,127.04,127.8,39204.0,127.04,127.8,127.04,127.8,39204.0
2018-02-21 13:30:00,127.78,127.9,127.57,127.6,15072.0,127.78,127.9,127.57,127.6,15072.0
2018-02-21 13:40:00,127.58,127.74,127.49,127.71,6600.0,127.58,127.74,127.49,127.71,6600.0
2018-02-21 13:50:00,127.7,127.83,127.55,127.74,19975.0,127.7,127.83,127.55,127.74,19975.0
2018-02-21 14:00:00,127.7,128.22,127.61,127.74,40134.0,127.7,128.22,127.61,127.74,40134.0
2018-02-21 14:10:00,127.77,128.08,127.68,127.98,20374.0,127.77,128.08,127.68,127.98,20374.0
2018-02-21 14:20:00,128.05,128.32,127.78,127.84,18772.0,128.05,128.32,127.78,127.84,18772.0
2018-02-21 14:30:00,127.89,127.97,127.65,127.69,28509.0,127.89,127.97,127.65,127.69,28509.0
2018-02-21 14:40:00,127.74,127.85,127.3,127.37,14200.0,127.74,127.85,127.3,127.37,14200.0
2018-02-21 14:50:00,127.31,127.5,127.08,127.15,20465.0,127.31,127.5,127.08,127.15,20465.0
2018-02-21 15:00:00,127.14,127.22,126.5,126.59,23995.0,127.14,127.22,126.5,126.59,23995.0
2018-02-21 15:10:00,126.52,127.15,126.45,127.1,60382.0,126.52,127.15,126.45,127.1,60382.0
2018-02-21 15:20:00,127.12,127.31,126.84,127.21,36744.0,127.12,127.31,126.84,127.21,36744.0
2018-02-21 15:30:00,127.18,127.54,127.08,127.08,33628.0,127.18,127.54,127.08,127.08,33628.0
2018-02-21 15:40:00,127.04,127.07,126.74,126.94,102988.0,127.04,127.07,126.74,126.94,102988.0
2018-02-21 15:50:00,126.89,126.89,125.59,125.69,174056.0,126.89,126.89,125.59,125.69,174056.0
2018-02-22 09:30:00,126.33,128.25,126.33,126.83,35497.0,126.33,128.25,126.33,126.83,35497.0
2018-02-22 09:40:00,126.72,126.98,126.58,126.74,15454.0,126.72,126.98,126.58,126.74,15454.0
2018-02-22 09:50:00,126.87,126.87,125.41,126.08,49355.0,126.87,126.87,125.41,126.08,49355.0
2018-02-22 10:00:00,126.28,127.06,126.05,126.7,26138.0,126.28,127.06,126.05,126.7,26138.0
2018-02-22 10:10:00,126.69,126.87,126.25,126.25,22810.0,126.69,126.87,126.25,126.25,22810.0
2018-02-22 10:20:00,126.25,126.52,125.89,126.41,30016.0,126.25,126.52,125.89,126.41,30016.0
2018-02-22 10:30:00,126.4,126.4,125.98,126.11,23154.0,126.4,126.4,125.98,126.11,23154.0
2018-02-22 10:40:00,126.19,126.42,126.03,126.42,4950.0,126.19,126.42,126.03,126.42,4950.0
2018-02-22 10:50:00,126.46,126.62,125.98,125.98,46940.0,126.46,126.62,125.98,125.98,46940.0
2018-02-22 11:00:00,125.9,126.07,125.66,125.9,15539.0,125.9,126.07,125.66,125.9,15539.0
2018-02-22 11:10:00,125.91,126.09,125.8,125.89,32660.0,125.91,126.09,125.8,125.89,32660.0
2018-02-22 11:20:00,125.84,125.94,125.51,125.7,22754.0,125.84,125.94,125.51,125.7,22754.0
2018-02-22 11:30:00,125.7,125.7,125.34,125.64,13909.0,125.7,125.7,125.34,125.64,13909.0
2018-02-22 11:40:00,125.74,125.93,125.69,125.71,16277.0,125.74,125.93,125.69,125.71,16277.0
2018-02-22 11:50:00,125.73,125.95,125.62,125.91,19005.0,125.73,125.95,125.62,125.91,19005.0
2018-02-22 12:00:00,125.94,126.21,125.86,126.09,19985.0,125.94,126.21,125.86,126.09,19985.0
2018-02-22 12:10:00,126.14,126.14,126.0,126.07,36799.0,126.14,126.14,126.0,126.07,36799.0
2018-02-22 12:20:00,126.05,126.18,125.92,125.92,12583.0,126.05,126.18,125.92,125.92,12583.0
2018-02-22 12:30:00,125.98,126.04,125.6,125.6,9547.0,125.98,126.04,125.6,125.6,9547.0
2018-02-22 12:40:00,125.53,125.73,125.22,125.22,8184.0,125.53,125.73,125.22,125.22,8184.0
2018-02-22 12:50:00,125.25,125.54,125.08,125.38,13208.0,125.25,125.54,125.08,125.38,13208.0
2018-02-22 13:00:00,125.28,125.5,125.26,125.26,8469.0,125.28,125.5,125.26,125.26,8469.0
2018-02-22 13:10:00,125.25,125.32,124.98,125.08,18001.0,125.25,125.32,124.98,125.08,18001.0
2018-02-22 13:20:00,125.07,125.49,125.07,125.46,5600.0,125.07,125.49,125.07,125.46,5600.0
2018-02-22 13:30:00,125.49,125.49,124.99,124.99,8544.0,125.49,125.49,124.99,124.99,8544.0
2018-02-22 13:40:00,124.96,124.97,124.56,124.72,7873.0,124.96,124.97,124.56,124.72,7873.0
2018-02-22 13:50:00,124.65,125.06,124.5,124.88,20335.0,124.65,125.06,124.5,124.88,20335.0
2018-02-22 14:00:00,124.88,125.27,124.84,125.08,28002.0,124.88,125.27,124.84,125.08,28002.0
2018-02-22 14:10:00,125.07,125.21,124.91,125.2,17552.0,125.07,125.21,124.91,125.2,17552.0
2018-02-22 14:20:00,125.21,125.56,125.0,125.46,13366.0,125.21,125.56,125.0,125.46,13366.0
2018-02-22 14:30:00,125.51,125.53,125.17,125.24,13330.0,125.51,125.53,125.17,125.24,13330.0
2018-02-22 14:40:00,125.28,125.37,125.0,125.37,12573.0,125.28,125.37,125.0,125.37,12573.0
2018-02-22 14:50:00,125.28,125.34,124.64,124.72,17169.0,125.28,125.34,124.64,124.72,17169.0
2018-02-22 15:00:00,124.82,125.01,124.78,124.94,9326.0,124.82,125.01,124.78,124.94,9326.0
2018-02-22 15:10:00,124.99,125.13,124.86,125.03,40582.0,124.99,125.13,124.86,125.03,40582.0
2018-02-22 15:20:00,125.03,125.12,124.78,124.83,33556.0,125.03,125.12,124.78,124.83,33556.0
2018-02-22 15:30:00,124.84,125.02,124.62,125.02,19951.0,124.84,125.02,124.62,125.02,19951.0
2018-02-22 15:40:00,125.0,125.13,124.37,124.42,65386.0,125.0,125.13,124.37,124.42,65386.0
2018-02-22 15:50:00,124.38,124.66,124.23,124.36,121926.0,124.38,124.66,124.23,124.36,121926.0
2018-02-23 09:30:00,125.47,125.75,125.1,125.23,13505.0,125.47,125.75,125.1,125.23,13505.0
2018-02-23 09:40:00,125.27,125.7,125.2,125.21,21990.0,125.27,125.7,125.2,125.21,21990.0
2018-02-23 09:50:00,125.13,125.6,124.89,125.22,20615.0,125.13,125.6,124.89,125.22,20615.0
2018-02-23 10:00:00,125.12,125.6,125.11,125.6,10225.0,125.12,125.6,125.11,125.6,10225.0
2018-02-23 10:10:00,125.61,125.64,125.08,125.29,28018.0,125.61,125.64,125.08,125.29,28018.0
2018-02-23 10:20:00,125.16,125.26,124.81,124.84,21626.0,125.16,125.26,124.81,124.84,21626.0
2018-02-23 10:30:00,124.85,125.25,124.64,125.25,13495.0,124.85,125.25,124.64,125.25,13495.0
2018-02-23 10:40:00,125.38,125.39,125.12,125.28,21194.0,125.38,125.39,125.12,125.28,21194.0
2018-02-23 10:50:00,125.28,125.7,125.24,125.5,13527.0,125.28,125.7,125.24,125.5,13527.0
2018-02-23 11:00:00,125.56,125.87,125.55,125.75,15342.0,125.56,125.87,125.55,125.75,15342.0
2018-02-23 11:10:00,125.82,125.9,125.67,125.67,6970.0,125.82,125.9,125.67,125.67,6970.0
2018-02-23 11:20:00,125.65,125.77,125.54,125.66,11012.0,125.65,125.77,125.54,125.66,11012.0
2018-02-23 11:30:00,125.54,125.8,125.32,125.8,8555.0,125.54,125.8,125.32,125.8,8555.0
2018-02-23 11:40:00,125.82,125.84,125.57,125.62,8468.0,125.82,125.84,125.57,125.62,8468.0
2018-02-23 11:50:00,125.52,125.91,125.5,125.86,8744.0,125.52,125.91,125.5,125.86,8744.0
2018-02-23 12:00:00,125.99,126.14,125.8,125.8,11734.0,125.99,126.14,125.8,125.8,11734.0
2018-02-23 12:10:00,125.86,126.24,125.85,126.23,17413.0,125.86,126.24,125.85,126.23,17413.0
2018-02-23 12:20:00,126.21,126.35,126.04,126.04,12840.0,126.21,126.35,126.04,126.04,12840.0
2018-02-23 12:30:00,126.0,126.16,125.94,126.09,10734.0,126.0,126.16,125.94,126.09,10734.0
2018-02-23 12:40:00,126.13,126.37,126.08,126.37,24918.0,126.13,126.37,126.08,126.37,24918.0
2018-02-23 12:50:00,126.37,126.48,126.03,126.08,22576.0,126.37,126.48,126.03,126.08,22576.0
2018-02-23 13:00:00,126.03,126.15,125.76,125.76,18742.0,126.03,126.15,125.76,125.76,18742.0
2018-02-23 13:10:00,125.85,125.9,125.6,125.81,16097.0,125.85,125.9,125.6,125.81,16097.0
2018-02-23 13:20:00,125.78,126.07,125.78,125.93,9602.0,125.78,126.07,125.78,125.93,9602.0
2018-02-23 13:30:00,126.01,126.11,125.95,126.04,15102.0,126.01,126.11,125.95,126.04,15102.0
2018-02-23 13:40:00,126.09,126.28,125.78,125.92,35248.0,126.09,126.28,125.78,125.92,35248.0
2018-02-23 13:50:00,125.93,126.16,125.91,126.1,6863.0,125.93,126.16,125.91,126.1,6863.0
2018-02-23 14:00:00,126.1,126.18,125.89,126.06,46461.0,126.1,126.18,125.89,126.06,46461.0
2018-02-23 14:10:00,126.07,126.21,125.96,126.15,10450.0,126.07,126.21,125.96,126.15,10450.0
2018-02-23 14:20:00,126.15,126.34,126.1,126.34,20602.0,126.15,126.34,126.1,126.34,20602.0
2018-02-23 14:30:00,126.34,126.39,126.18,126.32,13700.0,126.34,126.39,126.18,126.32,13700.0
2018-02-23 14:40:00,126.31,126.37,126.06,126.26,44469.0,126.31,126.37,126.06,126.26,44469.0
2018-02-23 14:50:00,126.25,126.64,126.24,126.47,19673.0,126.25,126.64,126.24,126.47,19673.0
2018-02-23 15:00:00,126.45,126.64,126.41,126.46,29995.0,126.45,126.64,126.41,126.46,29995.0
2018-02-23 15:10:00,126.46,126.64,126.35,126.64,27880.0,126.46,126.64,126.35,126.64,27880.0
2018-02-23 15:20:00,126.64,126.99,126.57,126.78,16085.0,126.64,126.99,126.57,126.78,16085.0
2018-02-23 15:30:00,126.86,126.86,126.4,126.76,39586.0,126.86,126.86,126.4,126.76,39586.0
2018-02-23 15:40:00,126.78,126.9,126.74,126.83,54830.0,126.78,126.9,126.74,126.83,54830.0
2018-02-23 15:50:00,126.82,127.46,126.81,127.31,196285.0,126.82,127.46,126.81,127.31,196285.0
2018-02-26 09:30:00,128.81,128.99,127.57,128.49,56419.0,128.81,128.99,127.57,128.49,56419.0
2018-02-26 09:40:00,128.49,128.64,127.83,127.97,36159.0,128.49,128.64,127.83,127.97,36159.0
2018-02-26 09:50:00,127.98,127.98,127.29,127.35,33282.0,127.98,127.98,127.29,127.35,33282.0
2018-02-26 10:00:00,127.32,127.49,127.16,127.41,41976.0,127.32,127.49,127.16,127.41,41976.0
2018-02-26 10:10:00,127.34,127.39,127.02,127.33,28007.0,127.34,127.39,127.02,127.33,28007.0
2018-02-26 10:20:00,127.28,127.28,126.73,126.9,33149.0,127.28,127.28,126.73,126.9,33149.0
2018-02-26 10:30:00,126.9,127.1,126.49,126.96,30463.0,126.9,127.1,126.49,126.96,30463.0
2018-02-26 10:40:00,127.03,127.23,126.54,126.69,26579.0,127.03,127.23,126.54,126.69,26579.0
2018-02-26 10:50:00,126.74,126.74,126.23,126.33,28409.0,126.74,126.74,126.23,126.33,28409.0
2018-02-26 11:00:00,126.41,126.73,126.31,126.6,24110.0,126.41,126.73,126.31,126.6,24110.0
2018-02-26 11:10:00,126.63,126.91,126.55,126.85,42947.0,126.63,126.91,126.55,126.85,42947.0
2018-02-26 11:20:00,126.87,126.88,126.43,126.59,21162.0,126.87,126.88,126.43,126.59,21162.0
2018-02-26 11:30:00,126.6,126.75,126.38,126.7,42611.0,126.6,126.75,126.38,126.7,42611.0
2018-02-26 11:40:00,126.75,126.85,126.55,126.55,27436.0,126.75,126.85,126.55,126.55,27436.0
2018-02-26 11:50:00,126.55,126.75,126.49,126.59,28201.0,126.55,126.75,126.49,126.59,28201.0
2018-02-26 12:00:00,126.65,126.98,126.63,126.75,38395.0,126.65,126.98,126.63,126.75,38395.0
2018-02-26 12:10:00,126.74,126.97,126.73,126.93,43944.0,126.74,126.97,126.73,126.93,43944.0
2018-02-26 12:20:00,126.96,127.15,126.89,126.96,24520.0,126.96,127.15,126.89,126.96,24520.0
2018-02-26 12:30:00,126.95,126.98,126.8,126.86,20310.0,126.95,126.98,126.8,126.86,20310.0
2018-02-26 12:40:00,126.83,127.17,126.69,127.05,19382.0,126.83,127.17,126.69,127.05,19382.0
2018-02-26 12:50:00,127.16,127.44,127.16,127.38,20328.0,127.16,127.44,127.16,127.38,20328.0
2018-02-26 13:00:00,127.38,127.54,127.35,127.52,24407.0,127.38,127.54,127.35,127.52,24407.0
2018-02-26 13:10:00,127.5,127.71,127.41,127.5,26538.0,127.5,127.71,127.41,127.5,26538.0
2018-02-26 13:20:00,127.42,127.7,127.3,127.69,15012.0,127.42,127.7,127.3,127.69,15012.0
2018-02-26 13:30:00,127.67,127.87,127.5,127.5,18757.0,127.67,127.87,127.5,127.5,18757.0
2018-02-26 13:40:00,127.48,127.58,127.39,127.39,9107.0,127.48,127.58,127.39,127.39,9107.0
2018-02-26 13:50:00,127.45,127.46,127.23,127.44,10825.0,127.45,127.46,127.23,127.44,10825.0
2018-02-26 14:00:00,127.39,128.0,127.35,128.0,21086.0,127.39,128.0,127.35,128.0,21086.0
2018-02-26 14:10:00,127.99,128.19,127.62,128.14,83116.0,127.99,128.19,127.62,128.14,83116.0
2018-02-26 14:20:00,128.14,128.26,127.63,127.81,56402.0,128.14,128.26,127.63,127.81,56402.0
2018-02-26 14:30:00,127.85,128.26,127.83,128.26,30334.0,127.85,128.26,127.83,128.26,30334.0
2018-02-26 14:40:00,128.25,128.3,128.07,128.13,32235.0,128.25,128.3,128.07,128.13,32235.0
2018-02-26 14:50:00,128.13,128.69,128.09,128.65,39299.0,128.13,128.69,128.09,128.65,39299.0
2018-02-26 15:00:00,128.69,128.9,128.54,128.84,33994.0,128.69,128.9,128.54,128.84,33994.0
2018-02-26 15:10:00,128.92,128.98,128.65,128.66,51939.0,128.92,128.98,128.65,128.66,51939.0
2018-02-26 15:20:00,128.64,128.74,128.46,128.66,80558.0,128.64,128.74,128.46,128.66,80558.0
2018-02-26 15:30:00,128.68,128.68,128.21,128.27,40868.0,128.68,128.68,128.21,128.27,40868.0
2018-02-26 15:40:00,128.25,128.3,127.94,127.96,68306.0,128.25,128.3,127.94,127.96,68306.0
2018-02-26 15:50:00,127.97,127.97,127.54,127.81,211013.0,127.97,127.97,127.54,127.81,211013.0
2018-02-27 09:30:00,128.19,129.99,128.19,129.09,94663.0,128.19,129.99,128.19,129.09,94663.0
2018-02-27 09:40:00,129.09,129.99,129.08,129.22,73783.0,129.09,129.99,129.08,129.22,73783.0
2018-02-27 09:50:00,129.31,129.56,128.54,128.64,71845.0,129.31,129.56,128.54,128.64,71845.0
2018-02-27 10:00:00,128.71,130.43,128.67,130.41,127859.0,128.71,130.43,128.67,130.41,127859.0
2018-02-27 10:10:00,130.41,131.18,129.94,130.14,100191.0,130.41,131.18,129.94,130.14,100191.0
2018-02-27 10:20:00,130.08,130.28,129.51,129.63,81878.0,130.08,130.28,129.51,129.63,81878.0
2018-02-27 10:30:00,129.63,129.79,128.92,128.92,37137.0,129.63,129.79,128.92,128.92,37137.0
2018-02-27 10:40:00,128.94,129.2,128.4,128.57,33901.0,128.94,129.2,128.4,128.57,33901.0
2018-02-27 10:50:00,128.45,128.77,128.09,128.69,43634.0,128.45,128.77,128.09,128.69,43634.0
2018-02-27 11:00:00,128.64,129.25,128.49,128.81,53633.0,128.64,129.25,128.49,128.81,53633.0
2018-02-27 11:10:00,128.81,129.57,128.81,128.98,33743.0,128.81,129.57,128.81,128.98,33743.0
2018-02-27 11:20:00,128.98,129.23,128.7,129.05,34693.0,128.98,129.23,128.7,129.05,34693.0
2018-02-27 11:30:00,129.09,129.2,128.65,128.82,48007.0,129.09,129.2,128.65,128.82,48007.0
2018-02-27 11:40:00,128.82,129.59,128.69,129.59,38642.0,128.82,129.59,128.69,129.59,38642.0
2018-02-27 11:50:00,129.45,129.51,128.76,128.83,60442.0,129.45,129.51,128.76,128.83,60442.0
2018-02-27 12:00:00,128.83,129.33,128.81,129.07,31726.0,128.83,129.33,128.81,129.07,31726.0
2018-02-27 12:10:00,129.07,129.14,128.6,128.72,55016.0,129.07,129.14,128.6,128.72,55016.0
2018-02-27 12:20:00,128.71,128.72,128.12,128.48,38840.0,128.71,128.72,128.12,128.48,38840.0
2018-02-27 12:30:00,128.57,128.97,128.34,128.97,40313.0,128.57,128.97,128.34,128.97,40313.0
2018-02-27 12:40:00,128.97,129.42,128.79,129.24,41807.0,128.97,129.42,128.79,129.24,41807.0
2018-02-27 12:50:00,129.22,129.33,128.88,129.33,30905.0,129.22,129.33,128.88,129.33,30905.0
2018-02-27 13:00:00,129.34,129.67,129.24,129.41,45848.0,129.34,129.67,129.24,129.41,45848.0
2018-02-27 13:10:00,129.41,129.43,129.03,129.34,94914.0,129.41,129.43,129.03,129.34,94914.0
2018-02-27 13:20:00,129.35,129.5,129.26,129.27,35063.0,129.35,129.5,129.26,129.27,35063.0
2018-02-27 13:30:00,129.22,129.22,128.66,128.67,52619.0,129.22,129.22,128.66,128.67,52619.0
2018-02-27 13:40:00,128.64,129.33,128.57,128.96,39176.0,128.64,129.33,128.57,128.96,39176.0
2018-02-27 13:50:00,128.96,128.96,128.53,128.71,28489.0,128.96,128.96,128.53,128.71,28489.0
2018-02-27 14:00:00,128.72,129.65,128.72,129.58,37244.0,128.72,129.65,128.72,129.58,37244.0
2018-02-27 14:10:00,129.56,129.56,129.12,129.26,26152.0,129.56,129.56,129.12,129.26,26152.0
2018-02-27 14:20:00,129.25,129.5,129.21,129.5,30883.0,129.25,129.5,129.21,129.5,30883.0
2018-02-27 14:30:00,129.42,129.7,129.33,129.66,31500.0,129.42,129.7,129.33,129.66,31500.0
2018-02-27 14:40:00,129.67,130.05,129.1,129.35,77053.0,129.67,130.05,129.1,129.35,77053.0
2018-02-27 14:50:00,129.37,129.47,129.03,129.14,55040.0,129.37,129.47,129.03,129.14,55040.0
2018-02-27 15:00:00,129.13,129.43,128.56,128.61,89231.0,129.13,129.43,128.56,128.61,89231.0
2018-02-27 15:10:00,128.64,128.69,127.42,127.47,160683.0,128.64,128.69,127.42,127.47,160683.0
2018-02-27 15:20:00,127.56,128.21,127.49,127.95,97683.0,127.56,128.21,127.49,127.95,97683.0
2018-02-27 15:30:00,127.93,129.02,127.72,128.95,180068.0,127.93,129.02,127.72,128.95,180068.0
2018-02-27 15:40:00,128.88,128.91,128.16,128.78,163758.0,128.88,128.91,128.16,128.78,163758.0
2018-02-27 15:50:00,128.76,128.76,128.05,128.2,205665.0,128.76,128.76,128.05,128.2,205665.0
2018-02-28 09:30:00,125.2,129.89,125.0,126.35,321231.0,125.2,129.89,125.0,126.35,321231.0
2018-02-28 09:40:00,126.53,127.15,125.08,125.78,259815.0,126.53,127.15,125.08,125.78,259815.0
2018-02-28 09:50:00,125.76,126.4,125.44,126.15,116094.0,125.76,126.4,125.44,126.15,116094.0
2018-02-28 10:00:00,126.15,126.21,125.3,125.91,108404.0,126.15,126.21,125.3,125.91,108404.0
2018-02-28 10:10:00,125.89,127.2,125.83,127.04,110633.0,125.89,127.2,125.83,127.04,110633.0
2018-02-28 10:20:00,127.05,128.12,127.04,127.99,99855.0,127.05,128.12,127.04,127.99,99855.0
2018-02-28 10:30:00,128.01,128.05,127.49,127.74,60723.0,128.01,128.05,127.49,127.74,60723.0
2018-02-28 10:40:00,127.77,128.04,127.47,127.67,47211.0,127.77,128.04,127.47,127.67,47211.0
2018-02-28 10:50:00,127.69,127.69,126.91,127.22,42962.0,127.69,127.69,126.91,127.22,42962.0
2018-02-28 11:00:00,127.21,127.46,126.94,127.01,80504.0,127.21,127.46,126.94,127.01,80504.0
2018-02-28 11:10:00,127.1,127.14,126.6,126.95,69478.0,127.1,127.14,126.6,126.95,69478.0
2018-02-28 11:20:00,126.95,127.31,126.77,127.0,40329.0,126.95,127.31,126.77,127.0,40329.0
2018-02-28 11:30:00,127.08,127.15,126.63,126.63,37238.0,127.08,127.15,126.63,126.63,37238.0
2018-02-28 11:40:00,126.66,126.95,125.77,126.03,48198.0,126.66,126.95,125.77,126.03,48198.0
2018-02-28 11:50:00,126.06,127.0,126.0,126.8,37282.0,126.06,127.0,126.0,126.8,37282.0
2018-02-28 12:00:00,126.79,126.9,126.47,126.87,25981.0,126.79,126.9,126.47,126.87,25981.0
2018-02-28 12:10:00,126.87,126.87,126.38,126.52,16131.0,126.87,126.87,126.38,126.52,16131.0
2018-02-28 12:20:00,126.44,126.88,126.41,126.7,24425.0,126.44,126.88,126.41,126.7,24425.0
2018-02-28 12:30:00,126.6,127.0,126.44,126.78,20722.0,126.6,127.0,126.44,126.78,20722.0
2018-02-28 12:40:00,126.68,127.03,126.4,126.44,31910.0,126.68,127.03,126.4,126.44,31910.0
2018-02-28 12:50:00,126.48,127.83,126.47,127.61,36160.0,126.48,127.83,126.47,127.61,36160.0
2018-02-28 13:00:00,127.61,127.8,127.34,127.78,12058.0,127.61,127.8,127.34,127.78,12058.0
2018-02-28 13:10:00,127.8,127.99,127.11,127.87,22213.0,127.8,127.99,127.11,127.87,22213.0
2018-02-28 13:20:00,127.86,128.38,127.71,128.11,38927.0,127.86,128.38,127.71,128.11,38927.0
2018-02-28 13:30:00,128.02,128.52,128.01,128.41,41978.0,128.02,128.52,128.01,128.41,41978.0
2018-02-28 13:40:00,128.36,128.61,128.27,128.5,38883.0,128.36,128.61,128.27,128.5,38883.0
2018-02-28 13:50:00,128.55,129.27,128.31,129.16,40235.0,128.55,129.27,128.31,129.16,40235.0
2018-02-28 14:00:00,129.21,129.21,128.43,128.9,55097.0,129.21,129.21,128.43,128.9,55097.0
2018-02-28 14:10:00,128.85,129.76,128.84,129.6,75572.0,128.85,129.76,128.84,129.6,75572.0
2018-02-28 14:20:00,129.53,129.57,128.88,129.08,24078.0,129.53,129.57,128.88,129.08,24078.0
2018-02-28 14:30:00,129.1,129.29,128.3,128.61,40225.0,129.1,129.29,128.3,128.61,40225.0
2018-02-28 14:40:00,128.42,128.86,128.29,128.55,63403.0,128.42,128.86,128.29,128.55,63403.0
2018-02-28 14:50:00,128.45,128.54,127.73,127.96,100093.0,128.45,128.54,127.73,127.96,100093.0
2018-02-28 15:00:00,128.02,128.48,127.55,128.15,62942.0,128.02,128.48,127.55,128.15,62942.0
2018-02-28 15:10:00,128.18,128.18,127.69,128.07,68823.0,128.18,128.18,127.69,128.07,68823.0
2018-02-28 15:20:00,128.07,128.13,127.5,128.07,66620.0,128.07,128.13,127.5,128.07,66620.0
2018-02-28 15:30:00,128.13,128.13,127.22,127.39,55018.0,128.13,128.13,127.22,127.39,55018.0
2018-02-28 15:40:00,127.35,127.38,126.84,127.12,115885.0,127.35,127.38,126.84,127.12,115885.0
2018-02-28 15:50:00,127.12,127.15,126.55,126.68,213546.0,127.12,127.15,126.55,126.68,213546.0
2018-03-01 09:30:00,127.93,128.01,125.88,126.18,71793.0,127.93,128.01,125.88,126.18,71793.0
2018-03-01 09:40:00,126.25,126.25,124.52,124.87,62703.0,126.25,126.25,124.52,124.87,62703.0
2018-03-01 09:50:00,124.91,125.04,123.45,123.73,92081.0,124.91,125.04,123.45,123.73,92081.0
2018-03-01 10:00:00,123.61,125.07,123.39,125.01,67441.0,123.61,125.07,123.39,125.01,67441.0
2018-03-01 10:10:00,125.0,125.24,124.7,124.89,63572.0,125.0,125.24,124.7,124.89,63572.0
2018-03-01 10:20:00,124.94,125.31,124.28,125.24,66023.0,124.94,125.31,124.28,125.24,66023.0
2018-03-01 10:30:00,125.34,126.35,125.26,125.78,56927.0,125.34,126.35,125.26,125.78,56927.0
2018-03-01 10:40:00,125.79,125.98,125.32,125.46,37700.0,125.79,125.98,125.32,125.46,37700.0
2018-03-01 10:50:00,125.61,126.08,124.95,125.15,29302.0,125.61,126.08,124.95,125.15,29302.0
2018-03-01 11:00:00,125.1,125.9,125.1,125.83,23172.0,125.1,125.9,125.1,125.83,23172.0
2018-03-01 11:10:00,125.83,125.96,125.46,125.94,22747.0,125.83,125.96,125.46,125.94,22747.0
2018-03-01 11:20:00,126.03,126.21,125.24,125.55,21718.0,126.03,126.21,125.24,125.55,21718.0
2018-03-01 11:30:00,125.53,125.96,125.48,125.88,20888.0,125.53,125.96,125.48,125.88,20888.0
2018-03-01 11:40:00,125.78,126.3,125.61,126.2,22516.0,125.78,126.3,125.61,126.2,22516.0
2018-03-01 11:50:00,126.25,126.5,125.96,126.03,32688.0,126.25,126.5,125.96,126.03,32688.0
2018-03-01 12:00:00,126.02,126.1,125.51,125.61,28272.0,126.02,126.1,125.51,125.61,28272.0
2018-03-01 12:10:00,125.62,125.8,125.27,125.27,28089.0,125.62,125.8,125.27,125.27,28089.0
2018-03-01 12:20:00,125.13,125.41,124.81,125.3,30832.0,125.13,125.41,124.81,125.3,30832.0
2018-03-01 12:30:00,125.25,125.25,124.69,125.15,21663.0,125.25,125.25,124.69,125.15,21663.0
2018-03-01 12:40:00,125.12,125.36,124.86,125.33,27328.0,125.12,125.36,124.86,125.33,27328.0
2018-03-01 12:50:00,125.4,125.4,124.7,124.88,25363.0,125.4,125.4,124.7,124.88,25363.0
2018-03-01 13:00:00,124.8,124.8,123.95,124.34,75474.0,124.8,124.8,123.95,124.34,75474.0
2018-03-01 13:10:00,124.37,124.77,124.12,124.63,42135.0,124.37,124.77,124.12,124.63,42135.0
2018-03-01 13:20:00,124.61,125.05,124.5,124.93,21432.0,124.61,125.05,124.5,124.93,21432.0
2018-03-01 13:30:00,124.83,124.84,124.33,124.48,16786.0,124.83,124.84,124.33,124.48,16786.0
2018-03-01 13:40:00,124.38,124.39,123.4,123.87,40771.0,124.38,124.39,123.4,123.87,40771.0
2018-03-01 13:50:00,123.89,124.28,123.86,123.92,31657.0,123.89,124.28,123.86,123.92,31657.0
2018-03-01 14:00:00,123.86,123.88,123.0,123.17,74419.0,123.86,123.88,123.0,123.17,74419.0
2018-03-01 14:10:00,123.09,123.71,122.75,123.71,57194.0,123.09,123.71,122.75,123.71,57194.0
2018-03-01 14:20:00,123.63,123.83,122.91,123.83,45784.0,123.63,123.83,122.91,123.83,45784.0
2018-03-01 14:30:00,124.0,124.14,122.5,122.75,102371.0,124.0,124.14,122.5,122.75,102371.0
2018-03-01 14:40:00,122.69,123.86,122.69,123.67,54257.0,122.69,123.86,122.69,123.67,54257.0
2018-03-01 14:50:00,123.67,124.24,123.67,124.14,39288.0,123.67,124.24,123.67,124.14,39288.0
2018-03-01 15:00:00,124.08,124.55,123.84,124.5,69263.0,124.08,124.55,123.84,124.5,69263.0
2018-03-01 15:10:00,124.48,124.87,124.29,124.87,40302.0,124.48,124.87,124.29,124.87,40302.0
2018-03-01 15:20:00,124.91,125.17,124.49,124.51,108029.0,124.91,125.17,124.49,124.51,108029.0
2018-03-01 15:30:00,124.5,124.68,124.0,124.05,64843.0,124.5,124.68,124.0,124.05,64843.0
2018-03-01 15:40:00,124.01,124.32,123.71,124.3,119930.0,124.01,124.32,123.71,124.3,119930.0
2018-03-01 15:50:00,124.21,124.27,123.88,123.93,169869.0,124.21,124.27,123.88,123.93,169869.0
2018-03-02 09:30:00,122.39,123.69,121.77,123.61,46890.0,122.39,123.69,121.77,123.61,46890.0
2018-03-02 09:40:00,123.5,124.47,122.83,122.97,77566.0,123.5,124.47,122.83,122.97,77566.0
2018-03-02 09:50:00,123.16,124.84,123.16,124.67,31897.0,123.16,124.84,123.16,124.67,31897.0
2018-03-02 10:00:00,124.75,124.76,123.8,123.83,14441.0,124.75,124.76,123.8,123.83,14441.0
2018-03-02 10:10:00,123.85,124.32,123.47,123.53,13564.0,123.85,124.32,123.47,123.53,13564.0
2018-03-02 10:20:00,123.5,124.2,123.49,124.19,33274.0,123.5,124.2,123.49,124.19,33274.0
2018-03-02 10:30:00,124.2,125.47,124.04,125.47,33112.0,124.2,125.47,124.04,125.47,33112.0
2018-03-02 10:40:00,125.46,125.65,125.3,125.36,50223.0,125.46,125.65,125.3,125.36,50223.0
2018-03-02 10:50:00,125.41,125.57,125.14,125.23,44628.0,125.41,125.57,125.14,125.23,44628.0
2018-03-02 11:00:00,125.18,125.54,125.18,125.49,24750.0,125.18,125.54,125.18,125.49,24750.0
2018-03-02 11:10:00,125.39,125.97,125.31,125.81,27812.0,125.39,125.97,125.31,125.81,27812.0
2018-03-02 11:20:00,125.77,126.52,125.69,126.5,24099.0,125.77,126.52,125.69,126.5,24099.0
2018-03-02 11:30:00,126.52,126.58,126.19,126.55,36498.0,126.52,126.58,126.19,126.55,36498.0
2018-03-02 11:40:00,126.63,126.99,126.52,126.85,31795.0,126.63,126.99,126.52,126.85,31795.0
2018-03-02 11:50:00,126.9,127.09,126.72,127.02,37160.0,126.9,127.09,126.72,127.02,37160.0
2018-03-02 12:00:00,127.04,127.22,126.85,127.05,21250.0,127.04,127.22,126.85,127.05,21250.0
2018-03-02 12:10:00,127.08,127.14,126.72,126.72,8103.0,127.08,127.14,126.72,126.72,8103.0
2018-03-02 12:20:00,126.87,127.11,126.55,126.93,17450.0,126.87,127.11,126.55,126.93,17450.0
2018-03-02 12:30:00,127.0,127.2,126.64,126.64,17470.0,127.0,127.2,126.64,126.64,17470.0
2018-03-02 12:40:00,126.66,127.11,126.66,127.05,19781.0,126.66,127.11,126.66,127.05,19781.0
2018-03-02 12:50:00,127.03,127.21,126.92,127.17,11502.0,127.03,127.21,126.92,127.17,11502.0
2018-03-02 13:00:00,127.16,127.25,126.8,126.8,16625.0,127.16,127.25,126.8,126.8,16625.0
2018-03-02 13:10:00,126.75,126.8,126.22,126.29,19967.0,126.75,126.8,126.22,126.29,19967.0
2018-03-02 13:20:00,126.44,126.53,126.05,126.05,4046.0,126.44,126.53,126.05,126.05,4046.0
2018-03-02 13:30:00,126.1,126.2,125.72,125.91,6890.0,126.1,126.2,125.72,125.91,6890.0
2018-03-02 13:40:00,126.04,126.59,125.9,126.59,9071.0,126.04,126.59,125.9,126.59,9071.0
2018-03-02 13:50:00,126.57,126.57,126.02,126.25,14571.0,126.57,126.57,126.02,126.25,14571.0
2018-03-02 14:00:00,126.27,127.14,126.27,127.04,16253.0,126.27,127.14,126.27,127.04,16253.0
2018-03-02 14:10:00,127.06,127.37,127.0,127.09,26327.0,127.06,127.37,127.0,127.09,26327.0
2018-03-02 14:20:00,127.08,127.18,126.91,127.03,16691.0,127.08,127.18,126.91,127.03,16691.0
2018-03-02 14:30:00,126.98,127.39,126.91,127.39,11597.0,126.98,127.39,126.91,127.39,11597.0
2018-03-02 14:40:00,127.42,127.92,127.37,127.92,17528.0,127.42,127.92,127.37,127.92,17528.0
2018-03-02 14:50:00,127.92,128.39,127.88,128.28,76957.0,127.92,128.39,127.88,128.28,76957.0
2018-03-02 15:00:00,128.28,128.73,128.18,128.7,82658.0,128.28,128.73,128.18,128.7,82658.0
2018-03-02 15:10:00,128.67,129.35,128.64,129.3,81336.0,128.67,129.35,128.64,129.3,81336.0
2018-03-02 15:20:00,129.32,129.93,129.22,129.83,110872.0,129.32,129.93,129.22,129.83,110872.0
2018-03-02 15:30:00,129.83,130.32,129.82,130.31,140770.0,129.83,130.32,129.82,130.31,140770.0
2018-03-02 15:40:00,130.33,130.61,130.19,130.58,187999.0,130.33,130.61,130.19,130.58,187999.0
2018-03-02 15:50:00,130.59,131.38,130.37,131.28,415574.0,130.59,131.38,130.37,131.28,415574.0
2018-03-05 09:30:00,129.52,130.39,128.85,129.0,75508.0,129.52,130.39,128.85,129.0,75508.0
2018-03-05 09:40:00,129.06,129.86,128.96,129.56,57320.0,129.06,129.86,128.96,129.56,57320.0
2018-03-05 09:50:00,129.56,129.82,129.3,129.43,92576.0,129.56,129.82,129.3,129.43,92576.0
2018-03-05 10:00:00,129.5,130.31,129.47,130.24,53294.0,129.5,130.31,129.47,130.24,53294.0
2018-03-05 10:10:00,130.16,130.25,129.6,130.07,84924.0,130.16,130.25,129.6,130.07,84924.0
2018-03-05 10:20:00,130.0,130.64,129.74,130.64,49336.0,130.0,130.64,129.74,130.64,49336.0
2018-03-05 10:30:00,130.64,131.1,130.36,130.99,81615.0,130.64,131.1,130.36,130.99,81615.0
2018-03-05 10:40:00,130.96,131.72,130.89,131.7,56324.0,130.96,131.72,130.89,131.7,56324.0
2018-03-05 10:50:00,131.71,132.15,131.58,131.99,55989.0,131.71,132.15,131.58,131.99,55989.0
2018-03-05 11:00:00,131.95,132.24,131.83,131.85,72902.0,131.95,132.24,131.83,131.85,72902.0
2018-03-05 11:10:00,131.94,132.13,131.71,132.09,26401.0,131.94,132.13,131.71,132.09,26401.0
2018-03-05 11:20:00,132.12,132.29,132.0,132.06,28536.0,132.12,132.29,132.0,132.06,28536.0
2018-03-05 11:30:00,132.12,132.23,131.97,132.18,34372.0,132.12,132.23,131.97,132.18,34372.0
2018-03-05 11:40:00,132.04,132.65,131.96,132.57,26133.0,132.04,132.65,131.96,132.57,26133.0
2018-03-05 11:50:00,132.59,133.0,132.53,132.84,87995.0,132.59,133.0,132.53,132.84,87995.0
2018-03-05 12:00:00,132.87,132.97,132.16,132.34,40863.0,132.87,132.97,132.16,132.34,40863.0
2018-03-05 12:10:00,132.3,132.71,132.25,132.4,34354.0,132.3,132.71,132.25,132.4,34354.0
2018-03-05 12:20:00,132.41,132.41,131.94,132.18,30070.0,132.41,132.41,131.94,132.18,30070.0
2018-03-05 12:30:00,132.26,132.36,131.97,132.21,75166.0,132.26,132.36,131.97,132.21,75166.0
2018-03-05 12:40:00,132.22,132.49,132.13,132.4,45443.0,132.22,132.49,132.13,132.4,45443.0
2018-03-05 12:50:00,132.3,132.82,132.26,132.7,44823.0,132.3,132.82,132.26,132.7,44823.0
2018-03-05 13:00:00,132.66,132.93,132.6,132.66,19912.0,132.66,132.93,132.6,132.66,19912.0
2018-03-05 13:10:00,132.79,132.94,132.67,132.9,39385.0,132.79,132.94,132.67,132.9,39385.0
2018-03-05 13:20:00,132.94,133.27,132.67,132.73,48433.0,132.94,133.27,132.67,132.73,48433.0
2018-03-05 13:30:00,132.78,133.04,132.7,132.79,51825.0,132.78,133.04,132.7,132.79,51825.0
2018-03-05 13:40:00,132.81,133.09,132.72,133.04,58624.0,132.81,133.09,132.72,133.04,58624.0
2018-03-05 13:50:00,133.07,133.36,132.98,133.3,26776.0,133.07,133.36,132.98,133.3,26776.0
2018-03-05 14:00:00,133.34,133.46,133.07,133.08,77588.0,133.34,133.46,133.07,133.08,77588.0
2018-03-05 14:10:00,133.12,133.32,132.9,133.06,160477.0,133.12,133.32,132.9,133.06,160477.0
2018-03-05 14:20:00,132.99,133.4,132.96,133.25,85022.0,132.99,133.4,132.96,133.25,85022.0
2018-03-05 14:30:00,133.26,133.85,133.25,133.72,27068.0,133.26,133.85,133.25,133.72,27068.0
2018-03-05 14:40:00,133.72,134.02,133.7,133.82,30071.0,133.72,134.02,133.7,133.82,30071.0
2018-03-05 14:50:00,133.82,133.93,133.6,133.87,52150.0,133.82,133.93,133.6,133.87,52150.0
2018-03-05 15:00:00,133.9,134.17,133.73,133.9,58323.0,133.9,134.17,133.73,133.9,58323.0
2018-03-05 15:10:00,133.92,134.08,133.71,134.01,89358.0,133.92,134.08,133.71,134.01,89358.0
2018-03-05 15:20:00,134.03,134.08,133.31,133.31,81403.0,134.03,134.08,133.31,133.31,81403.0
2018-03-05 15:30:00,133.37,133.64,133.22,133.27,63958.0,133.37,133.64,133.22,133.27,63958.0
2018-03-05 15:40:00,133.27,133.27,133.04,133.08,62058.0,133.27,133.27,133.04,133.08,62058.0
2018-03-05 15:50:00,133.04,133.12,132.55,132.94,177071.0,133.04,133.12,132.55,132.94,177071.0
2018-03-06 09:30:00,133.32,134.25,132.65,132.94,59435.0,133.32,134.25,132.65,132.94,59435.0
2018-03-06 09:40:00,132.83,133.4,132.8,133.21,81121.0,132.83,133.4,132.8,133.21,81121.0
2018-03-06 09:50:00,133.34,133.58,133.0,133.31,16185.0,133.34,133.58,133.0,133.31,16185.0
2018-03-06 10:00:00,133.39,133.85,133.21,133.74,34744.0,133.39,133.85,133.21,133.74,34744.0
2018-03-06 10:10:00,133.72,134.33,133.53,133.99,49975.0,133.72,134.33,133.53,133.99,49975.0
2018-03-06 10:20:00,134.09,134.27,133.87,134.12,44344.0,134.09,134.27,133.87,134.12,44344.0
2018-03-06 10:30:00,134.12,134.24,133.98,134.24,29997.0,134.12,134.24,133.98,134.24,29997.0
2018-03-06 10:40:00,134.15,134.59,133.98,134.14,33953.0,134.15,134.59,133.98,134.14,33953.0
2018-03-06 10:50:00,134.11,134.31,133.72,134.12,96281.0,134.11,134.31,133.72,134.12,96281.0
2018-03-06 11:00:00,134.05,134.33,133.85,134.33,47041.0,134.05,134.33,133.85,134.33,47041.0
2018-03-06 11:10:00,134.34,134.47,134.07,134.35,53533.0,134.34,134.47,134.07,134.35,53533.0
2018-03-06 11:20:00,134.25,134.29,134.07,134.21,63201.0,134.25,134.29,134.07,134.21,63201.0
2018-03-06 11:30:00,134.23,134.38,134.13,134.22,31272.0,134.23,134.38,134.13,134.22,31272.0
2018-03-06 11:40:00,134.18,134.48,134.1,134.34,30363.0,134.18,134.48,134.1,134.34,30363.0
2018-03-06 11:50:00,134.36,134.43,134.15,134.31,13553.0,134.36,134.43,134.15,134.31,13553.0
2018-03-06 12:00:00,134.4,134.4,134.14,134.25,20770.0,134.4,134.4,134.14,134.25,20770.0
2018-03-06 12:10:00,134.21,134.48,134.21,134.4,12300.0,134.21,134.48,134.21,134.4,12300.0
2018-03-06 12:20:00,134.47,134.76,134.45,134.59,22237.0,134.47,134.76,134.45,134.59,22237.0
2018-03-06 12:30:00,134.56,134.69,134.49,134.63,20344.0,134.56,134.69,134.49,134.63,20344.0
2018-03-06 12:40:00,134.64,134.97,134.57,134.93,42791.0,134.64,134.97,134.57,134.93,42791.0
2018-03-06 12:50:00,134.96,135.21,134.91,135.1,40747.0,134.96,135.21,134.91,135.1,40747.0
2018-03-06 13:00:00,135.18,135.22,134.99,135.17,21661.0,135.18,135.22,134.99,135.17,21661.0
2018-03-06 13:10:00,135.19,135.39,135.09,135.17,29339.0,135.19,135.39,135.09,135.17,29339.0
2018-03-06 13:20:00,135.18,135.39,135.06,135.24,51930.0,135.18,135.39,135.06,135.24,51930.0
2018-03-06 13:30:00,135.26,135.47,135.16,135.23,42241.0,135.26,135.47,135.16,135.23,42241.0
2018-03-06 13:40:00,135.23,135.43,135.2,135.35,49195.0,135.23,135.43,135.2,135.35,49195.0
2018-03-06 13:50:00,135.35,135.35,135.05,135.31,131667.0,135.35,135.35,135.05,135.31,131667.0
2018-03-06 14:00:00,135.33,135.37,135.17,135.35,33629.0,135.33,135.37,135.17,135.35,33629.0
2018-03-06 14:10:00,135.35,135.65,135.29,135.51,35722.0,135.35,135.65,135.29,135.51,35722.0
2018-03-06 14:20:00,135.55,135.76,135.53,135.68,31113.0,135.55,135.76,135.53,135.68,31113.0
2018-03-06 14:30:00,135.65,135.92,135.5,135.92,52564.0,135.65,135.92,135.5,135.92,52564.0
2018-03-06 14:40:00,135.91,135.92,135.49,135.7,38761.0,135.91,135.92,135.49,135.7,38761.0
2018-03-06 14:50:00,135.7,135.72,135.4,135.45,46069.0,135.7,135.72,135.4,135.45,46069.0
2018-03-06 15:00:00,135.45,135.83,135.35,135.82,61149.0,135.45,135.83,135.35,135.82,61149.0
2018-03-06 15:10:00,135.82,135.84,135.51,135.56,21919.0,135.82,135.84,135.51,135.56,21919.0
2018-03-06 15:20:00,135.48,135.8,135.47,135.59,88157.0,135.48,135.8,135.47,135.59,88157.0
2018-03-06 15:30:00,135.59,135.98,135.58,135.74,85009.0,135.59,135.98,135.58,135.74,85009.0
2018-03-06 15:40:00,135.72,135.84,135.6,135.75,164954.0,135.72,135.84,135.6,135.75,164954.0
2018-03-06 15:50:00,135.74,135.97,135.46,135.97,310596.0,135.74,135.97,135.46,135.97,310596.0
2018-03-07 09:30:00,134.67,136.96,134.67,136.79,59251.0,134.67,136.96,134.67,136.79,59251.0
2018-03-07 09:40:00,136.8,137.57,136.67,137.26,177293.0,136.8,137.57,136.67,137.26,177293.0
2018-03-07 09:50:00,137.25,137.31,135.51,135.92,72604.0,137.25,137.31,135.51,135.92,72604.0
2018-03-07 10:00:00,135.84,136.34,135.72,136.17,45237.0,135.84,136.34,135.72,136.17,45237.0
2018-03-07 10:10:00,136.23,136.68,136.06,136.68,182766.0,136.23,136.68,136.06,136.68,182766.0
2018-03-07 10:20:00,136.61,136.92,136.21,136.92,35281.0,136.61,136.92,136.21,136.92,35281.0
2018-03-07 10:30:00,136.82,137.63,136.78,137.62,45384.0,136.82,137.63,136.78,137.62,45384.0
2018-03-07 10:40:00,137.65,138.17,137.56,138.12,44759.0,137.65,138.17,137.56,138.12,44759.0
2018-03-07 10:50:00,138.19,138.54,137.97,138.2,95159.0,138.19,138.54,137.97,138.2,95159.0
2018-03-07 11:00:00,138.26,138.3,137.66,137.8,36929.0,138.26,138.3,137.66,137.8,36929.0
2018-03-07 11:10:00,137.7,137.71,136.64,136.64,48530.0,137.7,137.71,136.64,136.64,48530.0
2018-03-07 11:20:00,136.57,137.22,136.51,137.04,26211.0,136.57,137.22,136.51,137.04,26211.0
2018-03-07 11:30:00,137.07,137.42,136.89,137.42,28788.0,137.07,137.42,136.89,137.42,28788.0
2018-03-07 11:40:00,137.32,137.85,137.25,137.46,57900.0,137.32,137.85,137.25,137.46,57900.0
2018-03-07 11:50:00,137.36,137.36,136.09,136.09,24765.0,137.36,137.36,136.09,136.09,24765.0
2018-03-07 12:00:00,136.03,136.47,136.0,136.39,23943.0,136.03,136.47,136.0,136.39,23943.0
2018-03-07 12:10:00,136.22,136.54,136.01,136.52,22301.0,136.22,136.54,136.01,136.52,22301.0
2018-03-07 12:20:00,136.55,136.56,135.84,136.2,80915.0,136.55,136.56,135.84,136.2,80915.0
2018-03-07 12:30:00,136.25,136.33,136.08,136.27,22664.0,136.25,136.33,136.08,136.27,22664.0
2018-03-07 12:40:00,136.29,136.92,136.29,136.69,33923.0,136.29,136.92,136.29,136.69,33923.0
2018-03-07 12:50:00,136.71,136.92,136.51,136.84,18634.0,136.71,136.92,136.51,136.84,18634.0
2018-03-07 13:00:00,136.76,136.76,135.99,136.09,13509.0,136.76,136.76,135.99,136.09,13509.0
2018-03-07 13:10:00,136.02,136.15,135.78,136.08,23537.0,136.02,136.15,135.78,136.08,23537.0
2018-03-07 13:20:00,136.08,136.68,136.06,136.62,14338.0,136.08,136.68,136.06,136.62,14338.0
2018-03-07 13:30:00,136.7,136.88,136.55,136.7,17558.0,136.7,136.88,136.55,136.7,17558.0
2018-03-07 13:40:00,136.62,136.73,136.44,136.66,19225.0,136.62,136.73,136.44,136.66,19225.0
2018-03-07 13:50:00,136.71,137.54,136.71,137.49,47179.0,136.71,137.54,136.71,137.49,47179.0
2018-03-07 14:00:00,137.42,137.88,137.24,137.55,44897.0,137.42,137.88,137.24,137.55,44897.0
2018-03-07 14:10:00,137.63,137.86,136.98,137.17,54496.0,137.63,137.86,136.98,137.17,54496.0
2018-03-07 14:20:00,137.09,137.21,136.54,136.54,30587.0,137.09,137.21,136.54,136.54,30587.0
2018-03-07 14:30:00,136.55,137.08,136.55,136.92,23641.0,136.55,137.08,136.55,136.92,23641.0
2018-03-07 14:40:00,137.01,137.03,136.55,136.6,66830.0,137.01,137.03,136.55,136.6,66830.0
2018-03-07 14:50:00,136.64,136.97,136.5,136.92,45531.0,136.64,136.97,136.5,136.92,45531.0
2018-03-07 15:00:00,136.96,137.44,136.87,137.36,63191.0,136.96,137.44,136.87,137.36,63191.0
2018-03-07 15:10:00,137.46,137.56,137.3,137.4,60894.0,137.46,137.56,137.3,137.4,60894.0
2018-03-07 15:20:00,137.42,138.0,137.19,137.98,125683.0,137.42,138.0,137.19,137.98,125683.0
2018-03-07 15:30:00,137.94,138.07,137.85,137.99,94536.0,137.94,138.07,137.85,137.99,94536.0
2018-03-07 15:40:00,137.97,138.05,137.86,137.96,57050.0,137.97,138.05,137.86,137.96,57050.0
2018-03-07 15:50:00,137.97,138.0,137.29,137.59,207783.0,137.97,138.0,137.29,137.59,207783.0
2018-03-08 09:30:00,138.04,139.14,138.01,138.98,47034.0,138.04,139.14,138.01,138.98,47034.0
2018-03-08 09:40:00,138.85,139.34,138.65,139.31,38139.0,138.85,139.34,138.65,139.31,38139.0
2018-03-08 09:50:00,139.28,139.62,138.54,138.77,34134.0,139.28,139.62,138.54,138.77,34134.0
2018-03-08 10:00:00,138.87,139.03,138.23,138.44,26774.0,138.87,139.03,138.23,138.44,26774.0
2018-03-08 10:10:00,138.44,139.06,138.33,138.99,17059.0,138.44,139.06,138.33,138.99,17059.0
2018-03-08 10:20:00,138.97,139.41,138.86,138.92,17809.0,138.97,139.41,138.86,138.92,17809.0
2018-03-08 10:30:00,139.02,139.07,138.38,138.57,16338.0,139.02,139.07,138.38,138.57,16338.0
2018-03-08 10:40:00,138.5,139.42,138.49,139.25,25428.0,138.5,139.42,138.49,139.25,25428.0
2018-03-08 10:50:00,139.33,139.52,139.01,139.01,18147.0,139.33,139.52,139.01,139.01,18147.0
2018-03-08 11:00:00,139.04,139.1,138.84,138.91,13778.0,139.04,139.1,138.84,138.91,13778.0
2018-03-08 11:10:00,138.97,139.72,138.97,139.56,18177.0,138.97,139.72,138.97,139.56,18177.0
2018-03-08 11:20:00,139.54,139.9,139.37,139.68,14216.0,139.54,139.9,139.37,139.68,14216.0
2018-03-08 11:30:00,139.56,139.67,139.45,139.53,12112.0,139.56,139.67,139.45,139.53,12112.0
2018-03-08 11:40:00,139.44,139.47,139.15,139.3,11550.0,139.44,139.47,139.15,139.3,11550.0
2018-03-08 11:50:00,139.31,139.39,139.11,139.3,19545.0,139.31,139.39,139.11,139.3,19545.0
2018-03-08 12:00:00,139.25,139.25,138.72,138.84,35157.0,139.25,139.25,138.72,138.84,35157.0
2018-03-08 12:10:00,138.69,138.84,138.52,138.66,19075.0,138.69,138.84,138.52,138.66,19075.0
2018-03-08 12:20:00,138.86,139.19,138.67,139.01,13734.0,138.86,139.19,138.67,139.01,13734.0
2018-03-08 12:30:00,139.07,139.08,138.74,139.05,8059.0,139.07,139.08,138.74,139.05,8059.0
2018-03-08 12:40:00,139.14,139.17,138.83,139.09,10104.0,139.14,139.17,138.83,139.09,10104.0
2018-03-08 12:50:00,139.01,139.09,138.74,138.82,13270.0,139.01,139.09,138.74,138.82,13270.0
2018-03-08 13:00:00,138.84,138.89,138.44,138.49,41557.0,138.84,138.89,138.44,138.49,41557.0
2018-03-08 13:10:00,138.54,138.61,138.12,138.16,9608.0,138.54,138.61,138.12,138.16,9608.0
2018-03-08 13:20:00,138.16,138.19,137.82,137.89,18306.0,138.16,138.19,137.82,137.89,18306.0
2018-03-08 13:30:00,137.89,138.07,137.86,137.86,10739.0,137.89,138.07,137.86,137.86,10739.0
2018-03-08 13:40:00,137.9,137.94,137.08,137.15,40211.0,137.9,137.94,137.08,137.15,40211.0
2018-03-08 13:50:00,137.15,137.93,137.13,137.84,55956.0,137.15,137.93,137.13,137.84,55956.0
2018-03-08 14:00:00,137.8,137.94,137.2,137.26,14775.0,137.8,137.94,137.2,137.26,14775.0
2018-03-08 14:10:00,137.23,137.4,137.2,137.21,11822.0,137.23,137.4,137.2,137.21,11822.0
2018-03-08 14:20:00,137.23,137.43,137.12,137.41,14096.0,137.23,137.43,137.12,137.41,14096.0
2018-03-08 14:30:00,137.38,137.77,137.18,137.64,12692.0,137.38,137.77,137.18,137.64,12692.0
2018-03-08 14:40:00,137.66,137.93,137.58,137.61,21620.0,137.66,137.93,137.58,137.61,21620.0
2018-03-08 14:50:00,137.62,137.64,137.29,137.38,21444.0,137.62,137.64,137.29,137.38,21444.0
2018-03-08 15:00:00,137.41,137.62,137.32,137.51,50005.0,137.41,137.62,137.32,137.51,50005.0
2018-03-08 15:10:00,137.57,137.61,137.32,137.35,19291.0,137.57,137.61,137.32,137.35,19291.0
2018-03-08 15:20:00,137.36,137.38,136.94,137.1,32926.0,137.36,137.38,136.94,137.1,32926.0
2018-03-08 15:30:00,137.11,137.15,136.87,136.9,37566.0,137.11,137.15,136.87,136.9,37566.0
2018-03-08 15:40:00,136.86,136.95,136.55,136.83,68134.0,136.86,136.95,136.55,136.83,68134.0
2018-03-08 15:50:00,136.84,137.2,136.59,136.89,141707.0,136.84,137.2,136.59,136.89,141707.0
2018-03-09 09:30:00,138.0,138.74,137.59,137.63,72426.0,138.0,138.74,137.59,137.63,72426.0
2018-03-09 09:40:00,137.7,137.7,136.47,137.03,77858.0,137.7,137.7,136.47,137.03,77858.0
2018-03-09 09:50:00,137.03,137.5,136.78,137.01,52388.0,137.03,137.5,136.78,137.01,52388.0
2018-03-09 10:00:00,137.04,138.0,137.04,137.68,62660.0,137.04,138.0,137.04,137.68,62660.0
2018-03-09 10:10:00,137.74,137.76,137.34,137.34,80757.0,137.74,137.76,137.34,137.34,80757.0
2018-03-09 10:20:00,137.32,137.57,137.03,137.15,79482.0,137.32,137.57,137.03,137.15,79482.0
2018-03-09 10:30:00,137.2,137.23,136.59,136.74,75252.0,137.2,137.23,136.59,136.74,75252.0
2018-03-09 10:40:00,136.74,137.2,136.58,136.72,47414.0,136.74,137.2,136.58,136.72,47414.0
2018-03-09 10:50:00,136.74,136.84,136.3,136.75,36136.0,136.74,136.84,136.3,136.75,36136.0
2018-03-09 11:00:00,136.77,136.77,136.17,136.37,30256.0,136.77,136.77,136.17,136.37,30256.0
2018-03-09 11:10:00,136.3,136.68,136.2,136.5,29643.0,136.3,136.68,136.2,136.5,29643.0
2018-03-09 11:20:00,136.47,136.59,136.3,136.51,34659.0,136.47,136.59,136.3,136.51,34659.0
2018-03-09 11:30:00,136.54,137.02,136.49,136.71,34319.0,136.54,137.02,136.49,136.71,34319.0
2018-03-09 11:40:00,136.68,136.69,136.38,136.49,34776.0,136.68,136.69,136.38,136.49,34776.0
2018-03-09 11:50:00,136.52,136.75,136.44,136.68,54505.0,136.52,136.75,136.44,136.68,54505.0
2018-03-09 12:00:00,136.68,137.23,136.68,137.01,63176.0,136.68,137.23,136.68,137.01,63176.0
2018-03-09 12:10:00,137.01,137.06,136.57,136.59,21828.0,137.01,137.06,136.57,136.59,21828.0
2018-03-09 12:20:00,136.61,136.63,136.19,136.19,27750.0,136.61,136.63,136.19,136.19,27750.0
2018-03-09 12:30:00,136.25,136.59,136.22,136.52,26485.0,136.25,136.59,136.22,136.52,26485.0
2018-03-09 12:40:00,136.47,136.55,136.42,136.52,9835.0,136.47,136.55,136.42,136.52,9835.0
2018-03-09 12:50:00,136.53,136.56,136.43,136.43,16169.0,136.53,136.56,136.43,136.43,16169.0
2018-03-09 13:00:00,136.47,136.57,136.42,136.44,20624.0,136.47,136.57,136.42,136.44,20624.0
2018-03-09 13:10:00,136.48,136.56,136.43,136.49,23564.0,136.48,136.56,136.43,136.49,23564.0
2018-03-09 13:20:00,136.52,137.18,136.5,137.11,18812.0,136.52,137.18,136.5,137.11,18812.0
2018-03-09 13:30:00,137.12,137.14,136.9,137.05,23862.0,137.12,137.14,136.9,137.05,23862.0
2018-03-09 13:40:00,137.04,137.27,136.93,137.14,24405.0,137.04,137.27,136.93,137.14,24405.0
2018-03-09 13:50:00,137.17,137.17,136.92,137.0,33253.0,137.17,137.17,136.92,137.0,33253.0
2018-03-09 14:00:00,137.0,137.17,136.94,137.09,84877.0,137.0,137.17,136.94,137.09,84877.0
2018-03-09 14:10:00,137.09,137.6,137.09,137.47,45542.0,137.09,137.6,137.09,137.47,45542.0
2018-03-09 14:20:00,137.49,137.51,137.23,137.33,18575.0,137.49,137.51,137.23,137.33,18575.0
2018-03-09 14:30:00,137.33,137.66,137.28,137.61,20991.0,137.33,137.66,137.28,137.61,20991.0
2018-03-09 14:40:00,137.67,137.69,137.4,137.51,28837.0,137.67,137.69,137.4,137.51,28837.0
2018-03-09 14:50:00,137.51,137.51,137.24,137.45,48430.0,137.51,137.51,137.24,137.45,48430.0
2018-03-09 15:00:00,137.5,137.54,137.36,137.47,37697.0,137.5,137.54,137.36,137.47,37697.0
2018-03-09 15:10:00,137.51,137.59,137.39,137.41,38926.0,137.51,137.59,137.39,137.41,38926.0
2018-03-09 15:20:00,137.44,137.5,137.25,137.48,27527.0,137.44,137.5,137.25,137.48,27527.0
2018-03-09 15:30:00,137.5,137.62,137.37,137.37,65250.0,137.5,137.62,137.37,137.37,65250.0
2018-03-09 15:40:00,137.34,137.4,137.15,137.34,61290.0,137.34,137.4,137.15,137.34,61290.0
2018-03-09 15:50:00,137.35,137.66,137.28,137.61,150927.0,137.35,137.66,137.28,137.61,150927.0
2018-03-12 09:30:00,137.4,139.25,137.17,138.41,86076.0,137.4,139.25,137.17,138.41,86076.0
2018-03-12 09:40:00,138.55,138.75,137.98,138.04,35691.0,138.55,138.75,137.98,138.04,35691.0
2018-03-12 09:50:00,138.0,138.44,137.88,138.15,32147.0,138.0,138.44,137.88,138.15,32147.0
2018-03-12 10:00:00,138.19,138.31,137.86,137.97,17572.0,138.19,138.31,137.86,137.97,17572.0
2018-03-12 10:10:00,138.0,138.05,137.78,137.83,12450.0,138.0,138.05,137.78,137.83,12450.0
2018-03-12 10:20:00,137.87,138.41,137.86,138.36,37841.0,137.87,138.41,137.86,138.36,37841.0
2018-03-12 10:30:00,138.33,138.38,138.0,138.25,29643.0,138.33,138.38,138.0,138.25,29643.0
2018-03-12 10:40:00,138.27,138.28,137.67,137.8,24231.0,138.27,138.28,137.67,137.8,24231.0
2018-03-12 10:50:00,137.74,137.86,137.42,137.83,22810.0,137.74,137.86,137.42,137.83,22810.0
2018-03-12 11:00:00,137.83,138.55,137.71,138.24,29986.0,137.83,138.55,137.71,138.24,29986.0
2018-03-12 11:10:00,138.24,138.4,138.14,138.31,28808.0,138.24,138.4,138.14,138.31,28808.0
2018-03-12 11:20:00,138.36,138.37,138.06,138.17,12458.0,138.36,138.37,138.06,138.17,12458.0
2018-03-12 11:30:00,138.17,138.43,138.16,138.32,42691.0,138.17,138.43,138.16,138.32,42691.0
2018-03-12 11:40:00,138.33,138.55,138.2,138.45,21922.0,138.33,138.55,138.2,138.45,21922.0
2018-03-12 11:50:00,138.44,138.44,138.22,138.28,29270.0,138.44,138.44,138.22,138.28,29270.0
2018-03-12 12:00:00,138.28,138.55,138.25,138.44,39635.0,138.28,138.55,138.25,138.44,39635.0
2018-03-12 12:10:00,138.41,138.46,138.25,138.34,31236.0,138.41,138.46,138.25,138.34,31236.0
2018-03-12 12:20:00,138.31,138.52,138.08,138.47,12246.0,138.31,138.52,138.08,138.47,12246.0
2018-03-12 12:30:00,138.51,138.83,138.43,138.62,34383.0,138.51,138.83,138.43,138.62,34383.0
2018-03-12 12:40:00,138.6,138.74,138.48,138.6,17391.0,138.6,138.74,138.48,138.6,17391.0
2018-03-12 12:50:00,138.6,138.95,138.6,138.92,10377.0,138.6,138.95,138.6,138.92,10377.0
2018-03-12 13:00:00,138.91,139.37,138.89,139.27,16165.0,138.91,139.37,138.89,139.27,16165.0
2018-03-12 13:10:00,139.27,139.44,139.15,139.16,11291.0,139.27,139.44,139.15,139.16,11291.0
2018-03-12 13:20:00,139.16,139.36,139.1,139.24,10431.0,139.16,139.36,139.1,139.24,10431.0
2018-03-12 13:30:00,139.25,139.5,139.2,139.26,13233.0,139.25,139.5,139.2,139.26,13233.0
2018-03-12 13:40:00,139.31,139.45,139.23,139.4,9604.0,139.31,139.45,139.23,139.4,9604.0
2018-03-12 13:50:00,139.32,139.33,139.01,139.02,9431.0,139.32,139.33,139.01,139.02,9431.0
2018-03-12 14:00:00,139.09,139.35,139.09,139.18,9835.0,139.09,139.35,139.09,139.18,9835.0
2018-03-12 14:10:00,139.17,139.17,138.85,138.99,13828.0,139.17,139.17,138.85,138.99,13828.0
2018-03-12 14:20:00,139.0,139.04,138.85,138.9,29273.0,139.0,139.04,138.85,138.9,29273.0
2018-03-12 14:30:00,139.0,139.04,138.75,138.95,7623.0,139.0,139.04,138.75,138.95,7623.0
2018-03-12 14:40:00,138.92,138.96,138.62,138.75,9877.0,138.92,138.96,138.62,138.75,9877.0
2018-03-12 14:50:00,138.78,138.86,138.67,138.75,22394.0,138.78,138.86,138.67,138.75,22394.0
2018-03-12 15:00:00,138.8,139.13,138.73,139.08,15378.0,138.8,139.13,138.73,139.08,15378.0
2018-03-12 15:10:00,139.08,139.13,138.96,138.96,16153.0,139.08,139.13,138.96,138.96,16153.0
2018-03-12 15:20:00,138.93,139.09,138.93,139.09,13029.0,138.93,139.09,138.93,139.09,13029.0
2018-03-12 15:30:00,139.07,139.12,138.89,138.97,24438.0,139.07,139.12,138.89,138.97,24438.0
2018-03-12 15:40:00,138.97,139.25,138.97,139.2,39800.0,138.97,139.25,138.97,139.2,39800.0
2018-03-12 15:50:00,139.19,139.27,139.07,139.08,103790.0,139.19,139.27,139.07,139.08,103790.0
2018-03-13 09:30:00,140.0,140.0,138.1,138.33,73409.0,140.0,140.0,138.1,138.33,73409.0
2018-03-13 09:40:00,138.34,139.25,138.1,138.99,48124.0,138.34,139.25,138.1,138.99,48124.0
2018-03-13 09:50:00,139.05,139.1,138.58,139.01,27994.0,139.05,139.1,138.58,139.01,27994.0
2018-03-13 10:00:00,139.05,139.32,138.56,139.13,24982.0,139.05,139.32,138.56,139.13,24982.0
2018-03-13 10:10:00,139.06,139.37,138.8,139.27,24933.0,139.06,139.37,138.8,139.27,24933.0
2018-03-13 10:20:00,139.36,139.36,138.73,138.9,18635.0,139.36,139.36,138.73,138.9,18635.0
2018-03-13 10:30:00,139.0,139.05,138.51,138.6,14349.0,139.0,139.05,138.51,138.6,14349.0
2018-03-13 10:40:00,138.52,139.03,138.52,138.84,10100.0,138.52,139.03,138.52,138.84,10100.0
2018-03-13 10:50:00,138.75,138.76,138.25,138.47,15108.0,138.75,138.76,138.25,138.47,15108.0
2018-03-13 11:00:00,138.47,138.55,137.82,137.82,22238.0,138.47,138.55,137.82,137.82,22238.0
2018-03-13 11:10:00,137.86,138.07,137.65,137.88,18573.0,137.86,138.07,137.65,137.88,18573.0
2018-03-13 11:20:00,137.81,138.15,137.51,137.74,12881.0,137.81,138.15,137.51,137.74,12881.0
2018-03-13 11:30:00,137.88,138.18,137.8,138.13,19709.0,137.88,138.18,137.8,138.13,19709.0
2018-03-13 11:40:00,138.08,138.54,137.96,138.07,26081.0,138.08,138.54,137.96,138.07,26081.0
2018-03-13 11:50:00,138.1,138.1,137.67,137.67,16090.0,138.1,138.1,137.67,137.67,16090.0
2018-03-13 12:00:00,137.68,137.69,136.79,137.18,18328.0,137.68,137.69,136.79,137.18,18328.0
2018-03-13 12:10:00,137.1,137.4,136.9,137.34,14495.0,137.1,137.4,136.9,137.34,14495.0
2018-03-13 12:20:00,137.46,137.63,137.23,137.52,26977.0,137.46,137.63,137.23,137.52,26977.0
2018-03-13 12:30:00,137.56,137.88,137.43,137.75,7650.0,137.56,137.88,137.43,137.75,7650.0
2018-03-13 12:40:00,137.67,138.09,137.56,137.97,6100.0,137.67,138.09,137.56,137.97,6100.0
2018-03-13 12:50:00,138.03,138.19,137.91,137.91,14385.0,138.03,138.19,137.91,137.91,14385.0
2018-03-13 13:00:00,137.97,138.15,137.84,138.15,13880.0,137.97,138.15,137.84,138.15,13880.0
2018-03-13 13:10:00,138.03,138.28,137.99,138.04,38531.0,138.03,138.28,137.99,138.04,38531.0
2018-03-13 13:20:00,138.09,138.26,137.75,137.81,10866.0,138.09,138.26,137.75,137.81,10866.0
2018-03-13 13:30:00,137.84,137.96,137.79,137.92,13828.0,137.84,137.96,137.79,137.92,13828.0
2018-03-13 13:40:00,137.94,138.04,137.71,137.9,12550.0,137.94,138.04,137.71,137.9,12550.0
2018-03-13 13:50:00,137.85,137.89,137.58,137.58,14021.0,137.85,137.89,137.58,137.58,14021.0
2018-03-13 14:00:00,137.6,137.92,137.58,137.68,22548.0,137.6,137.92,137.58,137.68,22548.0
2018-03-13 14:10:00,137.78,137.84,137.66,137.75,25918.0,137.78,137.84,137.66,137.75,25918.0
2018-03-13 14:20:00,137.78,137.93,137.66,137.75,46638.0,137.78,137.93,137.66,137.75,46638.0
2018-03-13 14:30:00,137.81,138.21,137.64,138.18,73022.0,137.81,138.21,137.64,138.18,73022.0
2018-03-13 14:40:00,138.22,138.22,137.94,138.02,17586.0,138.22,138.22,137.94,138.02,17586.0
2018-03-13 14:50:00,138.0,138.18,137.87,138.05,19607.0,138.0,138.18,137.87,138.05,19607.0
2018-03-13 15:00:00,138.13,138.27,137.99,138.09,29028.0,138.13,138.27,137.99,138.09,29028.0
2018-03-13 15:10:00,138.14,138.14,137.85,138.03,24085.0,138.14,138.14,137.85,138.03,24085.0
2018-03-13 15:20:00,138.03,138.44,137.95,138.35,69947.0,138.03,138.44,137.95,138.35,69947.0
2018-03-13 15:30:00,138.36,138.54,137.41,137.51,68901.0,138.36,138.54,137.41,137.51,68901.0
2018-03-13 15:40:00,137.51,137.58,137.21,137.24,53592.0,137.51,137.58,137.21,137.24,53592.0
2018-03-13 15:50:00,137.26,137.43,137.17,137.34,102375.0,137.26,137.43,137.17,137.34,102375.0
2018-03-14 09:30:00,137.88,138.37,137.38,137.52,26699.0,137.88,138.37,137.38,137.52,26699.0
2018-03-14 09:40:00,137.47,137.54,136.59,136.78,28011.0,137.47,137.54,136.59,136.78,28011.0
2018-03-14 09:50:00,136.68,136.81,135.88,135.88,47611.0,136.68,136.81,135.88,135.88,47611.0
2018-03-14 10:00:00,136.1,137.45,136.02,137.28,27925.0,136.1,137.45,136.02,137.28,27925.0
2018-03-14 10:10:00,137.23,137.23,136.4,136.93,16236.0,137.23,137.23,136.4,136.93,16236.0
2018-03-14 10:20:00,137.03,137.12,136.62,136.78,17520.0,137.03,137.12,136.62,136.78,17520.0
2018-03-14 10:30:00,136.77,137.2,136.74,136.82,9600.0,136.77,137.2,136.74,136.82,9600.0
2018-03-14 10:40:00,136.92,137.36,136.9,137.34,19812.0,136.92,137.36,136.9,137.34,19812.0
2018-03-14 10:50:00,137.28,137.28,136.56,136.99,14500.0,137.28,137.28,136.56,136.99,14500.0
2018-03-14 11:00:00,136.94,137.13,136.39,136.8,17101.0,136.94,137.13,136.39,136.8,17101.0
2018-03-14 11:10:00,137.05,137.08,136.51,136.65,9329.0,137.05,137.08,136.51,136.65,9329.0
2018-03-14 11:20:00,136.6,136.81,136.43,136.5,10678.0,136.6,136.81,136.43,136.5,10678.0
2018-03-14 11:30:00,136.61,136.61,136.28,136.35,9494.0,136.61,136.61,136.28,136.35,9494.0
2018-03-14 11:40:00,136.42,136.6,136.21,136.45,13024.0,136.42,136.6,136.21,136.45,13024.0
2018-03-14 11:50:00,136.5,136.95,136.49,136.8,8568.0,136.5,136.95,136.49,136.8,8568.0
2018-03-14 12:00:00,136.84,136.92,136.36,136.59,13596.0,136.84,136.92,136.36,136.59,13596.0
2018-03-14 12:10:00,136.5,136.98,136.44,136.91,19960.0,136.5,136.98,136.44,136.91,19960.0
2018-03-14 12:20:00,136.94,137.13,136.82,137.12,8180.0,136.94,137.13,136.82,137.12,8180.0
2018-03-14 12:30:00,137.13,137.82,137.04,137.75,9587.0,137.13,137.82,137.04,137.75,9587.0
2018-03-14 12:40:00,137.81,137.82,137.52,137.57,5178.0,137.81,137.82,137.52,137.57,5178.0
2018-03-14 12:50:00,137.56,138.1,137.5,137.97,9182.0,137.56,138.1,137.5,137.97,9182.0
2018-03-14 13:00:00,137.9,137.98,137.71,137.73,4118.0,137.9,137.98,137.71,137.73,4118.0
2018-03-14 13:10:00,137.71,138.06,137.7,138.0,6087.0,137.71,138.06,137.7,138.0,6087.0
2018-03-14 13:20:00,138.0,138.58,138.0,138.47,20800.0,138.0,138.58,138.0,138.47,20800.0
2018-03-14 13:30:00,138.52,138.83,138.46,138.83,23343.0,138.52,138.83,138.46,138.83,23343.0
2018-03-14 13:40:00,138.78,138.85,138.59,138.85,15944.0,138.78,138.85,138.59,138.85,15944.0
2018-03-14 13:50:00,138.66,139.29,138.66,138.73,24065.0,138.66,139.29,138.66,138.73,24065.0
2018-03-14 14:00:00,138.82,139.02,138.71,138.97,8973.0,138.82,139.02,138.71,138.97,8973.0
2018-03-14 14:10:00,138.97,139.05,138.81,138.81,13669.0,138.97,139.05,138.81,138.81,13669.0
2018-03-14 14:20:00,138.81,138.95,138.76,138.84,8897.0,138.81,138.95,138.76,138.84,8897.0
2018-03-14 14:30:00,138.76,138.88,138.1,138.15,9700.0,138.76,138.88,138.1,138.15,9700.0
2018-03-14 14:40:00,138.15,138.33,137.99,138.22,14290.0,138.15,138.33,137.99,138.22,14290.0
2018-03-14 14:50:00,138.16,138.52,138.16,138.33,10066.0,138.16,138.52,138.16,138.33,10066.0
2018-03-14 15:00:00,138.45,138.66,138.34,138.42,38656.0,138.45,138.66,138.34,138.42,38656.0
2018-03-14 15:10:00,138.39,138.39,138.0,138.25,18117.0,138.39,138.39,138.0,138.25,18117.0
2018-03-14 15:20:00,138.21,138.51,138.13,138.26,23912.0,138.21,138.51,138.13,138.26,23912.0
2018-03-14 15:30:00,138.31,138.48,138.25,138.36,28317.0,138.31,138.48,138.25,138.36,28317.0
2018-03-14 15:40:00,138.37,138.59,138.24,138.59,33677.0,138.37,138.59,138.24,138.59,33677.0
2018-03-14 15:50:00,138.53,138.8,138.27,138.79,146766.0,138.53,138.8,138.27,138.79,146766.0
2018-03-15 09:30:00,139.03,139.06,137.69,137.74,20588.0,139.03,139.06,137.69,137.74,20588.0
2018-03-15 09:40:00,137.38,138.08,137.28,137.28,19278.0,137.38,138.08,137.28,137.28,19278.0
2018-03-15 09:50:00,137.23,138.01,136.97,138.01,32683.0,137.23,138.01,136.97,138.01,32683.0
2018-03-15 10:00:00,138.08,138.14,137.35,137.43,19178.0,138.08,138.14,137.35,137.43,19178.0
2018-03-15 10:10:00,137.5,137.55,136.74,136.74,23554.0,137.5,137.55,136.74,136.74,23554.0
2018-03-15 10:20:00,136.79,137.38,136.73,137.17,20250.0,136.79,137.38,136.73,137.17,20250.0
2018-03-15 10:30:00,137.26,137.39,136.95,137.05,23542.0,137.26,137.39,136.95,137.05,23542.0
2018-03-15 10:40:00,136.99,137.39,136.98,137.25,14582.0,136.99,137.39,136.98,137.25,14582.0
2018-03-15 10:50:00,137.25,137.47,136.95,137.41,15005.0,137.25,137.47,136.95,137.41,15005.0
2018-03-15 11:00:00,137.5,137.82,137.5,137.56,10892.0,137.5,137.82,137.5,137.56,10892.0
2018-03-15 11:10:00,137.69,137.93,137.46,137.71,12332.0,137.69,137.93,137.46,137.71,12332.0
2018-03-15 11:20:00,137.82,138.01,137.69,137.83,13170.0,137.82,138.01,137.69,137.83,13170.0
2018-03-15 11:30:00,137.86,137.96,137.68,137.91,16374.0,137.86,137.96,137.68,137.91,16374.0
2018-03-15 11:40:00,137.96,138.4,137.94,138.08,8441.0,137.96,138.4,137.94,138.08,8441.0
2018-03-15 11:50:00,138.18,138.18,137.81,138.06,12054.0,138.18,138.18,137.81,138.06,12054.0
2018-03-15 12:00:00,138.15,138.18,137.84,138.18,7002.0,138.15,138.18,137.84,138.18,7002.0
2018-03-15 12:10:00,138.0,138.08,137.76,137.8,7800.0,138.0,138.08,137.76,137.8,7800.0
2018-03-15 12:20:00,137.98,138.11,137.7,138.11,28910.0,137.98,138.11,137.7,138.11,28910.0
2018-03-15 12:30:00,138.04,138.05,137.82,137.82,7623.0,138.04,138.05,137.82,137.82,7623.0
2018-03-15 12:40:00,137.85,138.12,137.85,138.02,6910.0,137.85,138.12,137.85,138.02,6910.0
2018-03-15 12:50:00,138.0,138.29,137.28,137.82,70847.0,138.0,138.29,137.28,137.82,70847.0
2018-03-15 13:00:00,137.68,138.35,137.43,138.19,72935.0,137.68,138.35,137.43,138.19,72935.0
2018-03-15 13:10:00,138.22,138.5,137.93,137.94,14943.0,138.22,138.5,137.93,137.94,14943.0
2018-03-15 13:20:00,137.86,138.03,137.8,137.86,9804.0,137.86,138.03,137.8,137.86,9804.0
2018-03-15 13:30:00,137.87,137.96,137.65,137.7,9500.0,137.87,137.96,137.65,137.7,9500.0
2018-03-15 13:40:00,137.72,137.74,137.1,137.1,17415.0,137.72,137.74,137.1,137.1,17415.0
2018-03-15 13:50:00,137.24,137.24,136.79,136.79,22103.0,137.24,137.24,136.79,136.79,22103.0
2018-03-15 14:00:00,136.74,136.89,136.5,136.84,16752.0,136.74,136.89,136.5,136.84,16752.0
2018-03-15 14:10:00,136.88,136.94,136.6,136.87,61442.0,136.88,136.94,136.6,136.87,61442.0
2018-03-15 14:20:00,136.8,136.81,136.1,136.14,32816.0,136.8,136.81,136.1,136.14,32816.0
2018-03-15 14:30:00,136.16,136.52,136.1,136.13,49371.0,136.16,136.52,136.1,136.13,49371.0
2018-03-15 14:40:00,136.2,136.27,135.9,136.24,40310.0,136.2,136.27,135.9,136.24,40310.0
2018-03-15 14:50:00,136.24,136.54,136.05,136.48,39358.0,136.24,136.54,136.05,136.48,39358.0
2018-03-15 15:00:00,136.46,136.58,136.3,136.55,37209.0,136.46,136.58,136.3,136.55,37209.0
2018-03-15 15:10:00,136.6,136.65,136.29,136.36,31565.0,136.6,136.65,136.29,136.36,31565.0
2018-03-15 15:20:00,136.34,136.53,136.34,136.51,39392.0,136.34,136.53,136.34,136.51,39392.0
2018-03-15 15:30:00,136.53,136.56,136.38,136.4,57199.0,136.53,136.56,136.38,136.4,57199.0
2018-03-15 15:40:00,136.39,136.74,135.93,136.72,110638.0,136.39,136.74,135.93,136.72,110638.0
2018-03-15 15:50:00,136.69,136.69,136.41,136.42,73382.0,136.69,136.69,136.41,136.42,73382.0
2018-03-16 09:30:00,137.08,137.08,135.16,135.24,91484.0,137.08,137.08,135.16,135.24,91484.0
2018-03-16 09:40:00,135.32,136.2,135.2,135.61,14357.0,135.32,136.2,135.2,135.61,14357.0
2018-03-16 09:50:00,135.78,136.24,135.42,136.15,17788.0,135.78,136.24,135.42,136.15,17788.0
2018-03-16 10:00:00,136.14,136.27,135.82,135.92,16426.0,136.14,136.27,135.82,135.92,16426.0
2018-03-16 10:10:00,135.8,136.14,135.64,136.14,41528.0,135.8,136.14,135.64,136.14,41528.0
2018-03-16 10:20:00,136.18,136.55,136.15,136.3,9234.0,136.18,136.55,136.15,136.3,9234.0
2018-03-16 10:30:00,136.33,136.51,136.12,136.15,16386.0,136.33,136.51,136.12,136.15,16386.0
2018-03-16 10:40:00,136.2,136.36,135.99,136.17,19198.0,136.2,136.36,135.99,136.17,19198.0
2018-03-16 10:50:00,136.19,136.4,136.07,136.19,10061.0,136.19,136.4,136.07,136.19,10061.0
2018-03-16 11:00:00,136.16,136.21,135.76,135.76,8348.0,136.16,136.21,135.76,135.76,8348.0
2018-03-16 11:10:00,135.79,135.81,135.34,135.39,10789.0,135.79,135.81,135.34,135.39,10789.0
2018-03-16 11:20:00,135.32,135.56,135.2,135.45,28393.0,135.32,135.56,135.2,135.45,28393.0
2018-03-16 11:30:00,135.49,135.63,135.02,135.21,11696.0,135.49,135.63,135.02,135.21,11696.0
2018-03-16 11:40:00,135.11,135.31,134.8,135.08,23631.0,135.11,135.31,134.8,135.08,23631.0
2018-03-16 11:50:00,135.16,135.3,134.8,134.86,9500.0,135.16,135.3,134.8,134.86,9500.0
2018-03-16 12:00:00,134.89,135.13,134.82,134.99,17158.0,134.89,135.13,134.82,134.99,17158.0
2018-03-16 12:10:00,134.96,135.01,134.7,134.86,13199.0,134.96,135.01,134.7,134.86,13199.0
2018-03-16 12:20:00,134.81,135.02,134.72,134.72,10015.0,134.81,135.02,134.72,134.72,10015.0
2018-03-16 12:30:00,134.75,134.96,134.47,134.75,20130.0,134.75,134.96,134.47,134.75,20130.0
2018-03-16 12:40:00,134.75,134.93,134.71,134.93,7993.0,134.75,134.93,134.71,134.93,7993.0
2018-03-16 12:50:00,134.91,135.13,134.8,135.01,11747.0,134.91,135.13,134.8,135.01,11747.0
2018-03-16 13:00:00,135.1,135.12,134.82,135.03,16894.0,135.1,135.12,134.82,135.03,16894.0
2018-03-16 13:10:00,135.03,135.03,134.75,134.8,15769.0,135.03,135.03,134.75,134.8,15769.0
2018-03-16 13:20:00,134.84,134.97,134.71,134.8,22072.0,134.84,134.97,134.71,134.8,22072.0
2018-03-16 13:30:00,134.81,135.09,134.8,135.08,8000.0,134.81,135.09,134.8,135.08,8000.0
2018-03-16 13:40:00,135.06,135.1,134.88,134.9,8382.0,135.06,135.1,134.88,134.9,8382.0
2018-03-16 13:50:00,134.9,135.34,134.88,135.29,62030.0,134.9,135.34,134.88,135.29,62030.0
2018-03-16 14:00:00,135.31,135.49,135.14,135.36,34339.0,135.31,135.49,135.14,135.36,34339.0
2018-03-16 14:10:00,135.32,135.4,135.17,135.3,22624.0,135.32,135.4,135.17,135.3,22624.0
2018-03-16 14:20:00,135.3,135.38,135.24,135.33,17041.0,135.3,135.38,135.24,135.33,17041.0
2018-03-16 14:30:00,135.36,135.64,135.22,135.56,11886.0,135.36,135.64,135.22,135.56,11886.0
2018-03-16 14:40:00,135.48,135.53,135.29,135.29,8693.0,135.48,135.53,135.29,135.29,8693.0
2018-03-16 14:50:00,135.33,135.41,135.21,135.31,16588.0,135.33,135.41,135.21,135.31,16588.0
2018-03-16 15:00:00,135.32,135.45,135.31,135.37,15111.0,135.32,135.45,135.31,135.37,15111.0
2018-03-16 15:10:00,135.34,135.5,135.29,135.35,48279.0,135.34,135.5,135.29,135.35,48279.0
2018-03-16 15:20:00,135.35,135.47,135.34,135.37,18680.0,135.35,135.47,135.34,135.37,18680.0
2018-03-16 15:30:00,135.4,135.46,135.24,135.32,26291.0,135.4,135.46,135.24,135.32,26291.0
2018-03-16 15:40:00,135.33,135.48,135.23,135.41,30319.0,135.33,135.48,135.23,135.41,30319.0
2018-03-16 15:50:00,135.42,135.5,135.26,135.33,147961.0,135.42,135.5,135.26,135.33,147961.0
2018-03-19 09:30:00,133.61,134.24,133.0,134.09,51881.0,133.61,134.24,133.0,134.09,51881.0
2018-03-19 09:40:00,134.09,134.34,133.44,133.79,46177.0,134.09,134.34,133.44,133.79,46177.0
2018-03-19 09:50:00,133.9,134.16,133.45,133.49,87410.0,133.9,134.16,133.45,133.49,87410.0
2018-03-19 10:00:00,133.53,133.95,133.45,133.63,37490.0,133.53,133.95,133.45,133.63,37490.0
2018-03-19 10:10:00,133.64,133.64,132.84,132.92,131102.0,133.64,133.64,132.84,132.92,131102.0
2018-03-19 10:20:00,132.92,133.05,132.25,133.0,72180.0,132.92,133.05,132.25,133.0,72180.0
2018-03-19 10:30:00,133.03,133.28,132.74,132.89,56265.0,133.03,133.28,132.74,132.89,56265.0
2018-03-19 10:40:00,132.92,132.92,131.9,131.95,46866.0,132.92,132.92,131.9,131.95,46866.0
2018-03-19 10:50:00,131.97,131.97,130.41,130.59,126483.0,131.97,131.97,130.41,130.59,126483.0
2018-03-19 11:00:00,130.58,131.04,130.13,130.39,137159.0,130.58,131.04,130.13,130.39,137159.0
2018-03-19 11:10:00,130.47,131.08,130.36,130.66,58010.0,130.47,131.08,130.36,130.66,58010.0
2018-03-19 11:20:00,130.72,131.56,130.61,131.56,96922.0,130.72,131.56,130.61,131.56,96922.0
2018-03-19 11:30:00,131.55,131.58,130.88,130.96,32504.0,131.55,131.58,130.88,130.96,32504.0
2018-03-19 11:40:00,130.87,130.97,129.84,129.92,48672.0,130.87,130.97,129.84,129.92,48672.0
2018-03-19 11:50:00,129.89,130.47,129.51,129.98,67086.0,129.89,130.47,129.51,129.98,67086.0
2018-03-19 12:00:00,130.01,130.4,129.76,130.36,59457.0,130.01,130.4,129.76,130.36,59457.0
2018-03-19 12:10:00,130.38,130.57,129.83,130.01,41584.0,130.38,130.57,129.83,130.01,41584.0
2018-03-19 12:20:00,129.96,130.77,129.86,130.65,32377.0,129.96,130.77,129.86,130.65,32377.0
2018-03-19 12:30:00,130.69,130.74,130.01,130.41,17299.0,130.69,130.74,130.01,130.41,17299.0
2018-03-19 12:40:00,130.33,130.69,129.73,129.77,22155.0,130.33,130.69,129.73,129.77,22155.0
2018-03-19 12:50:00,129.84,130.65,129.83,130.4,32867.0,129.84,130.65,129.83,130.4,32867.0
2018-03-19 13:00:00,130.36,130.5,129.88,129.97,19442.0,130.36,130.5,129.88,129.97,19442.0
2018-03-19 13:10:00,129.95,130.12,129.83,130.1,40110.0,129.95,130.12,129.83,130.1,40110.0
2018-03-19 13:20:00,130.1,130.13,129.75,129.88,24067.0,130.1,130.13,129.75,129.88,24067.0
2018-03-19 13:30:00,129.96,130.58,129.87,130.44,63344.0,129.96,130.58,129.87,130.44,63344.0
2018-03-19 13:40:00,130.5,130.56,130.24,130.34,23898.0,130.5,130.56,130.24,130.34,23898.0
2018-03-19 13:50:00,130.24,130.44,130.14,130.41,12502.0,130.24,130.44,130.14,130.41,12502.0
2018-03-19 14:00:00,130.41,131.09,130.35,130.86,32567.0,130.41,131.09,130.35,130.86,32567.0
2018-03-19 14:10:00,130.87,131.02,130.73,130.99,16047.0,130.87,131.02,130.73,130.99,16047.0
2018-03-19 14:20:00,130.96,131.25,130.95,131.1,55595.0,130.96,131.25,130.95,131.1,55595.0
2018-03-19 14:30:00,131.0,131.2,130.53,130.55,25069.0,131.0,131.2,130.53,130.55,25069.0
2018-03-19 14:40:00,130.6,130.79,130.4,130.4,36800.0,130.6,130.79,130.4,130.4,36800.0
2018-03-19 14:50:00,130.4,131.03,130.28,130.91,18424.0,130.4,131.03,130.28,130.91,18424.0
2018-03-19 15:00:00,130.88,131.14,130.75,130.86,18183.0,130.88,131.14,130.75,130.86,18183.0
2018-03-19 15:10:00,130.89,131.6,130.89,131.58,20946.0,130.89,131.6,130.89,131.58,20946.0
2018-03-19 15:20:00,131.6,131.7,131.23,131.33,62194.0,131.6,131.7,131.23,131.33,62194.0
2018-03-19 15:30:00,131.29,131.48,131.12,131.48,56126.0,131.29,131.48,131.12,131.48,56126.0
2018-03-19 15:40:00,131.45,131.72,131.23,131.65,70096.0,131.45,131.72,131.23,131.65,70096.0
2018-03-19 15:50:00,131.64,131.83,131.56,131.6,151132.0,131.64,131.83,131.56,131.6,151132.0
2018-03-20 09:30:00,131.69,131.8,130.77,131.1,28843.0,131.69,131.8,130.77,131.1,28843.0
2018-03-20 09:40:00,131.0,132.65,130.99,132.1,36862.0,131.0,132.65,130.99,132.1,36862.0
2018-03-20 09:50:00,132.04,132.34,131.85,131.86,11697.0,132.04,132.34,131.85,131.86,11697.0
2018-03-20 10:00:00,131.83,132.47,131.82,132.01,20093.0,131.83,132.47,131.82,132.01,20093.0
2018-03-20 10:10:00,131.95,132.27,131.73,132.27,9700.0,131.95,132.27,131.73,132.27,9700.0
2018-03-20 10:20:00,132.27,132.36,131.93,132.19,36102.0,132.27,132.36,131.93,132.19,36102.0
2018-03-20 10:30:00,132.18,132.5,131.98,132.5,24625.0,132.18,132.5,131.98,132.5,24625.0
2018-03-20 10:40:00,132.5,132.6,131.95,132.38,22780.0,132.5,132.6,131.95,132.38,22780.0
2018-03-20 10:50:00,132.32,133.0,132.23,132.85,16880.0,132.32,133.0,132.23,132.85,16880.0
2018-03-20 11:00:00,132.98,133.0,132.31,132.41,10492.0,132.98,133.0,132.31,132.41,10492.0
2018-03-20 11:10:00,132.35,132.57,132.1,132.4,18218.0,132.35,132.57,132.1,132.4,18218.0
2018-03-20 11:20:00,132.51,132.62,132.35,132.62,16100.0,132.51,132.62,132.35,132.62,16100.0
2018-03-20 11:30:00,132.55,132.88,132.43,132.73,30872.0,132.55,132.88,132.43,132.73,30872.0
2018-03-20 11:40:00,132.73,132.74,132.17,132.18,20388.0,132.73,132.74,132.17,132.18,20388.0
2018-03-20 11:50:00,132.28,132.55,132.16,132.4,20028.0,132.28,132.55,132.16,132.4,20028.0
2018-03-20 12:00:00,132.41,132.53,132.28,132.31,14052.0,132.41,132.53,132.28,132.31,14052.0
2018-03-20 12:10:00,132.36,132.69,132.35,132.67,8301.0,132.36,132.69,132.35,132.67,8301.0
2018-03-20 12:20:00,132.71,133.11,132.67,133.01,12686.0,132.71,133.11,132.67,133.01,12686.0
2018-03-20 12:30:00,133.07,133.45,132.97,132.99,23029.0,133.07,133.45,132.97,132.99,23029.0
2018-03-20 12:40:00,133.03,133.16,132.61,133.16,72963.0,133.03,133.16,132.61,133.16,72963.0
2018-03-20 12:50:00,133.03,133.04,132.59,132.59,77351.0,133.03,133.04,132.59,132.59,77351.0
2018-03-20 13:00:00,132.59,132.72,132.43,132.49,26200.0,132.59,132.72,132.43,132.49,26200.0
2018-03-20 13:10:00,132.46,132.74,132.38,132.69,56571.0,132.46,132.74,132.38,132.69,56571.0
2018-03-20 13:20:00,132.66,132.66,132.49,132.49,16267.0,132.66,132.66,132.49,132.49,16267.0
2018-03-20 13:30:00,132.47,132.58,132.22,132.3,9299.0,132.47,132.58,132.22,132.3,9299.0
2018-03-20 13:40:00,132.28,132.5,132.22,132.44,9734.0,132.28,132.5,132.22,132.44,9734.0
2018-03-20 13:50:00,132.46,132.75,132.46,132.66,13823.0,132.46,132.75,132.46,132.66,13823.0
2018-03-20 14:00:00,132.54,132.85,132.53,132.76,35407.0,132.54,132.85,132.53,132.76,35407.0
2018-03-20 14:10:00,132.82,133.07,132.75,132.95,52602.0,132.82,133.07,132.75,132.95,52602.0
2018-03-20 14:20:00,132.96,133.25,132.93,133.25,18223.0,132.96,133.25,132.93,133.25,18223.0
2018-03-20 14:30:00,133.22,133.25,133.15,133.15,14074.0,133.22,133.25,133.15,133.15,14074.0
2018-03-20 14:40:00,133.17,133.25,133.16,133.22,28646.0,133.17,133.25,133.16,133.22,28646.0
2018-03-20 14:50:00,133.25,133.72,133.21,133.71,33786.0,133.25,133.72,133.21,133.71,33786.0
2018-03-20 15:00:00,133.63,133.82,133.47,133.7,29070.0,133.63,133.82,133.47,133.7,29070.0
2018-03-20 15:10:00,133.69,133.92,133.49,133.49,38888.0,133.69,133.92,133.49,133.49,38888.0
2018-03-20 15:20:00,133.49,133.63,133.37,133.4,36263.0,133.49,133.63,133.37,133.4,36263.0
2018-03-20 15:30:00,133.42,133.51,132.97,133.16,41557.0,133.42,133.51,132.97,133.16,41557.0
2018-03-20 15:40:00,133.17,133.31,133.1,133.21,52219.0,133.17,133.31,133.1,133.21,52219.0
2018-03-20 15:50:00,133.19,133.19,132.94,133.11,93929.0,133.19,133.19,132.94,133.11,93929.0
2018-03-21 09:30:00,133.3,133.38,132.5,132.68,26159.0,133.3,133.38,132.5,132.68,26159.0
2018-03-21 09:40:00,132.68,133.18,132.28,133.18,73741.0,132.68,133.18,132.28,133.18,73741.0
2018-03-21 09:50:00,133.08,134.17,133.08,133.91,21067.0,133.08,134.17,133.08,133.91,21067.0
2018-03-21 10:00:00,133.9,134.74,133.9,134.74,15622.0,133.9,134.74,133.9,134.74,15622.0
2018-03-21 10:10:00,134.74,135.11,134.66,134.96,29498.0,134.74,135.11,134.66,134.96,29498.0
2018-03-21 10:20:00,135.02,135.17,134.88,135.05,24960.0,135.02,135.17,134.88,135.05,24960.0
2018-03-21 10:30:00,135.07,135.52,134.79,134.99,41044.0,135.07,135.52,134.79,134.99,41044.0
2018-03-21 10:40:00,135.08,135.24,134.7,134.7,14905.0,135.08,135.24,134.7,134.7,14905.0
2018-03-21 10:50:00,134.63,134.76,134.13,134.23,18962.0,134.63,134.76,134.13,134.23,18962.0
2018-03-21 11:00:00,134.3,134.61,134.17,134.61,7560.0,134.3,134.61,134.17,134.61,7560.0
2018-03-21 11:10:00,134.63,134.91,134.62,134.73,14802.0,134.63,134.91,134.62,134.73,14802.0
2018-03-21 11:20:00,134.73,135.01,134.65,134.76,11851.0,134.73,135.01,134.65,134.76,11851.0
2018-03-21 11:30:00,134.8,134.8,134.39,134.64,19156.0,134.8,134.8,134.39,134.64,19156.0
2018-03-21 11:40:00,134.75,134.9,134.49,134.55,10172.0,134.75,134.9,134.49,134.55,10172.0
2018-03-21 11:50:00,134.57,134.84,134.41,134.42,11111.0,134.57,134.84,134.41,134.42,11111.0
2018-03-21 12:00:00,134.42,134.52,134.32,134.44,5826.0,134.42,134.52,134.32,134.44,5826.0
2018-03-21 12:10:00,134.47,134.51,133.98,133.98,11800.0,134.47,134.51,133.98,133.98,11800.0
2018-03-21 12:20:00,134.1,134.14,133.98,134.14,10605.0,134.1,134.14,133.98,134.14,10605.0
2018-03-21 12:30:00,134.11,134.2,133.99,134.2,11561.0,134.11,134.2,133.99,134.2,11561.0
2018-03-21 12:40:00,134.3,134.38,134.21,134.27,17117.0,134.3,134.38,134.21,134.27,17117.0
2018-03-21 12:50:00,134.24,134.5,134.24,134.4,6767.0,134.24,134.5,134.24,134.4,6767.0
2018-03-21 13:00:00,134.36,134.51,134.24,134.3,7901.0,134.36,134.51,134.24,134.3,7901.0
2018-03-21 13:10:00,134.25,134.25,134.05,134.2,14276.0,134.25,134.25,134.05,134.2,14276.0
2018-03-21 13:20:00,134.14,134.44,134.1,134.44,3827.0,134.14,134.44,134.1,134.44,3827.0
2018-03-21 13:30:00,134.42,134.42,134.01,134.17,9388.0,134.42,134.42,134.01,134.17,9388.0
2018-03-21 13:40:00,134.22,134.58,134.16,134.56,8629.0,134.22,134.58,134.16,134.56,8629.0
2018-03-21 13:50:00,134.71,134.75,134.46,134.66,6620.0,134.71,134.75,134.46,134.66,6620.0
2018-03-21 14:00:00,134.67,135.25,134.31,135.19,13358.0,134.67,135.25,134.31,135.19,13358.0
2018-03-21 14:10:00,135.06,135.23,134.82,134.98,8874.0,135.06,135.23,134.82,134.98,8874.0
2018-03-21 14:20:00,134.88,134.95,133.76,134.16,15272.0,134.88,134.95,133.76,134.16,15272.0
2018-03-21 14:30:00,134.13,134.21,133.7,133.7,12968.0,134.13,134.21,133.7,133.7,12968.0
2018-03-21 14:40:00,133.8,134.05,133.46,133.53,17129.0,133.8,134.05,133.46,133.53,17129.0
2018-03-21 14:50:00,133.38,133.89,133.0,133.82,17754.0,133.38,133.89,133.0,133.82,17754.0
2018-03-21 15:00:00,133.84,134.18,133.62,134.13,21836.0,133.84,134.18,133.62,134.13,21836.0
2018-03-21 15:10:00,134.19,134.61,134.01,134.39,24194.0,134.19,134.61,134.01,134.39,24194.0
2018-03-21 15:20:00,134.31,134.53,134.06,134.16,21293.0,134.31,134.53,134.06,134.16,21293.0
2018-03-21 15:30:00,134.16,134.4,133.98,134.26,23248.0,134.16,134.4,133.98,134.26,23248.0
2018-03-21 15:40:00,134.24,134.24,133.67,133.76,45166.0,134.24,134.24,133.67,133.76,45166.0
2018-03-21 15:50:00,133.73,133.74,133.35,133.49,100025.0,133.73,133.74,133.35,133.49,100025.0
2018-03-22 09:30:00,131.89,132.49,131.28,132.29,16153.0,131.89,132.49,131.28,132.29,16153.0
2018-03-22 09:40:00,132.39,132.99,132.17,132.9,20478.0,132.39,132.99,132.17,132.9,20478.0
2018-03-22 09:50:00,133.1,133.18,132.38,132.62,11878.0,133.1,133.18,132.38,132.62,11878.0
2018-03-22 10:00:00,132.57,133.22,132.23,133.22,9519.0,132.57,133.22,132.23,133.22,9519.0
2018-03-22 10:10:00,133.27,133.5,133.18,133.27,15617.0,133.27,133.5,133.18,133.27,15617.0
2018-03-22 10:20:00,133.3,133.56,133.09,133.09,4294.0,133.3,133.56,133.09,133.09,4294.0
2018-03-22 10:30:00,133.1,133.48,133.04,133.48,14137.0,133.1,133.48,133.04,133.48,14137.0
2018-03-22 10:40:00,133.47,133.47,132.69,132.69,7343.0,133.47,133.47,132.69,132.69,7343.0
2018-03-22 10:50:00,132.55,132.6,131.8,131.96,15984.0,132.55,132.6,131.8,131.96,15984.0
2018-03-22 11:00:00,132.11,132.86,132.11,132.74,27701.0,132.11,132.86,132.11,132.74,27701.0
2018-03-22 11:10:00,132.86,133.07,132.4,132.55,26296.0,132.86,133.07,132.4,132.55,26296.0
2018-03-22 11:20:00,132.59,132.59,131.22,131.51,28311.0,132.59,132.59,131.22,131.51,28311.0
2018-03-22 11:30:00,131.52,131.58,130.62,130.8,25117.0,131.52,131.58,130.62,130.8,25117.0
2018-03-22 11:40:00,130.86,131.12,130.41,130.91,16000.0,130.86,131.12,130.41,130.91,16000.0
2018-03-22 11:50:00,130.97,131.19,130.86,131.0,11141.0,130.97,131.19,130.86,131.0,11141.0
2018-03-22 12:00:00,130.96,131.29,130.86,131.29,25535.0,130.96,131.29,130.86,131.29,25535.0
2018-03-22 12:10:00,131.33,131.87,131.2,131.74,17101.0,131.33,131.87,131.2,131.74,17101.0
2018-03-22 12:20:00,131.92,132.12,131.73,132.1,21294.0,131.92,132.12,131.73,132.1,21294.0
2018-03-22 12:30:00,132.1,132.34,131.89,132.05,17304.0,132.1,132.34,131.89,132.05,17304.0
2018-03-22 12:40:00,132.08,132.21,131.94,131.94,12278.0,132.08,132.21,131.94,131.94,12278.0
2018-03-22 12:50:00,132.0,132.45,132.0,132.17,17848.0,132.0,132.45,132.0,132.17,17848.0
2018-03-22 13:00:00,132.24,132.27,131.75,131.79,16057.0,132.24,132.27,131.75,131.79,16057.0
2018-03-22 13:10:00,131.9,132.27,131.8,131.97,8248.0,131.9,132.27,131.8,131.97,8248.0
2018-03-22 13:20:00,131.97,132.28,131.92,132.14,17755.0,131.97,132.28,131.92,132.14,17755.0
2018-03-22 13:30:00,132.15,132.54,132.15,132.36,18333.0,132.15,132.54,132.15,132.36,18333.0
2018-03-22 13:40:00,132.29,132.62,132.24,132.41,16106.0,132.29,132.62,132.24,132.41,16106.0
2018-03-22 13:50:00,132.35,132.41,132.09,132.09,6358.0,132.35,132.41,132.09,132.09,6358.0
2018-03-22 14:00:00,132.22,132.41,132.09,132.2,10965.0,132.22,132.41,132.09,132.2,10965.0
2018-03-22 14:10:00,132.21,132.55,132.16,132.31,14875.0,132.21,132.55,132.16,132.31,14875.0
2018-03-22 14:20:00,132.38,132.41,131.95,132.11,13486.0,132.38,132.41,131.95,132.11,13486.0
2018-03-22 14:30:00,131.99,132.42,131.95,132.31,14677.0,131.99,132.42,131.95,132.31,14677.0
2018-03-22 14:40:00,132.34,132.37,132.16,132.37,6015.0,132.34,132.37,132.16,132.37,6015.0
2018-03-22 14:50:00,132.4,132.46,132.02,132.17,13742.0,132.4,132.46,132.02,132.17,13742.0
2018-03-22 15:00:00,132.12,132.52,132.07,132.1,16272.0,132.12,132.52,132.07,132.1,16272.0
2018-03-22 15:10:00,132.1,132.22,131.91,132.03,26124.0,132.1,132.22,131.91,132.03,26124.0
2018-03-22 15:20:00,132.03,132.45,132.02,132.28,28584.0,132.03,132.45,132.02,132.28,28584.0
2018-03-22 15:30:00,132.19,132.2,131.54,131.56,28373.0,132.19,132.2,131.54,131.56,28373.0
2018-03-22 15:40:00,131.5,131.5,131.05,131.31,60396.0,131.5,131.5,131.05,131.31,60396.0
2018-03-22 15:50:00,131.27,131.44,131.09,131.22,113648.0,131.27,131.44,131.09,131.22,113648.0
2018-03-23 09:30:00,131.14,132.26,131.14,131.2,17711.0,131.14,132.26,131.14,131.2,17711.0
2018-03-23 09:40:00,131.05,131.05,129.64,129.79,24273.0,131.05,131.05,129.64,129.79,24273.0
2018-03-23 09:50:00,129.97,130.91,129.74,130.57,24325.0,129.97,130.91,129.74,130.57,24325.0
2018-03-23 10:00:00,130.54,130.6,129.7,129.88,11494.0,130.54,130.6,129.7,129.88,11494.0
2018-03-23 10:10:00,129.7,130.44,129.7,130.08,22422.0,129.7,130.44,129.7,130.08,22422.0
2018-03-23 10:20:00,130.02,130.28,129.82,130.11,8429.0,130.02,130.28,129.82,130.11,8429.0
2018-03-23 10:30:00,130.29,131.0,130.24,130.83,19568.0,130.29,131.0,130.24,130.83,19568.0
2018-03-23 10:40:00,130.99,131.81,130.9,131.38,19470.0,130.99,131.81,130.9,131.38,19470.0
2018-03-23 10:50:00,131.47,131.55,131.1,131.42,8505.0,131.47,131.55,131.1,131.42,8505.0
2018-03-23 11:00:00,131.58,131.58,130.52,130.55,11861.0,131.58,131.58,130.52,130.55,11861.0
2018-03-23 11:10:00,130.45,130.72,130.28,130.66,3721.0,130.45,130.72,130.28,130.66,3721.0
2018-03-23 11:20:00,130.66,130.79,130.37,130.49,14028.0,130.66,130.79,130.37,130.49,14028.0
2018-03-23 11:30:00,130.5,130.79,130.25,130.31,13106.0,130.5,130.79,130.25,130.31,13106.0
2018-03-23 11:40:00,130.32,130.41,129.57,129.59,22881.0,130.32,130.41,129.57,129.59,22881.0
2018-03-23 11:50:00,129.69,129.7,129.08,129.17,19905.0,129.69,129.7,129.08,129.17,19905.0
2018-03-23 12:00:00,129.16,129.54,129.12,129.44,14685.0,129.16,129.54,129.12,129.44,14685.0
2018-03-23 12:10:00,129.48,129.51,129.23,129.29,15332.0,129.48,129.51,129.23,129.29,15332.0
2018-03-23 12:20:00,129.36,129.79,129.36,129.72,10100.0,129.36,129.79,129.36,129.72,10100.0
2018-03-23 12:30:00,129.69,129.86,129.5,129.5,7204.0,129.69,129.86,129.5,129.5,7204.0
2018-03-23 12:40:00,129.6,129.65,129.31,129.57,6250.0,129.6,129.65,129.31,129.57,6250.0
2018-03-23 12:50:00,129.65,129.65,129.43,129.49,2200.0,129.65,129.65,129.43,129.49,2200.0
2018-03-23 13:00:00,129.38,130.17,129.26,130.05,15403.0,129.38,130.17,129.26,130.05,15403.0
2018-03-23 13:10:00,130.19,130.57,130.16,130.57,32688.0,130.19,130.57,130.16,130.57,32688.0
2018-03-23 13:20:00,130.49,130.82,130.49,130.72,9375.0,130.49,130.82,130.49,130.72,9375.0
2018-03-23 13:30:00,130.73,130.99,130.28,130.39,8923.0,130.73,130.99,130.28,130.39,8923.0
2018-03-23 13:40:00,130.43,130.71,130.31,130.71,8444.0,130.43,130.71,130.31,130.71,8444.0
2018-03-23 13:50:00,130.84,131.27,130.84,130.91,21995.0,130.84,131.27,130.84,130.91,21995.0
2018-03-23 14:00:00,130.95,131.12,130.58,130.63,6126.0,130.95,131.12,130.58,130.63,6126.0
2018-03-23 14:10:00,130.65,130.65,130.23,130.31,7512.0,130.65,130.65,130.23,130.31,7512.0
2018-03-23 14:20:00,130.35,130.44,130.03,130.25,7100.0,130.35,130.44,130.03,130.25,7100.0
2018-03-23 14:30:00,130.35,130.38,129.85,129.85,14000.0,130.35,130.38,129.85,129.85,14000.0
2018-03-23 14:40:00,129.87,129.94,129.34,129.34,22890.0,129.87,129.94,129.34,129.34,22890.0
2018-03-23 14:50:00,129.43,129.48,128.61,128.61,14866.0,129.43,129.48,128.61,128.61,14866.0
2018-03-23 15:00:00,128.71,128.83,128.18,128.18,24785.0,128.71,128.83,128.18,128.18,24785.0
2018-03-23 15:10:00,128.24,129.0,128.18,128.77,18758.0,128.24,129.0,128.18,128.77,18758.0
2018-03-23 15:20:00,128.76,128.8,128.25,128.37,27565.0,128.76,128.8,128.25,128.37,27565.0
2018-03-23 15:30:00,128.33,128.34,127.67,127.92,44274.0,128.33,128.34,127.67,127.92,44274.0
2018-03-23 15:40:00,127.92,128.09,127.68,128.08,52693.0,127.92,128.09,127.68,128.08,52693.0
2018-03-23 15:50:00,128.03,128.26,127.61,127.62,119888.0,128.03,128.26,127.61,127.62,119888.0
2018-03-26 09:30:00,129.69,131.22,129.69,130.18,38358.0,129.69,131.22,129.69,130.18,38358.0
2018-03-26 09:40:00,130.18,130.6,129.98,130.56,51256.0,130.18,130.6,129.98,130.56,51256.0
2018-03-26 09:50:00,130.56,131.26,130.32,131.15,50065.0,130.56,131.26,130.32,131.15,50065.0
2018-03-26 10:00:00,131.11,132.14,130.85,131.06,64153.0,131.11,132.14,130.85,131.06,64153.0
2018-03-26 10:10:00,131.08,131.21,130.71,130.79,32964.0,131.08,131.21,130.71,130.79,32964.0
2018-03-26 10:20:00,130.93,130.97,130.2,130.3,34287.0,130.93,130.97,130.2,130.3,34287.0
2018-03-26 10:30:00,130.31,130.4,130.01,130.01,26916.0,130.31,130.4,130.01,130.01,26916.0
2018-03-26 10:40:00,129.93,130.02,129.5,129.99,26778.0,129.93,130.02,129.5,129.99,26778.0
2018-03-26 10:50:00,130.01,130.38,129.85,130.17,20276.0,130.01,130.38,129.85,130.17,20276.0
2018-03-26 11:00:00,130.18,130.28,129.55,129.69,42185.0,130.18,130.28,129.55,129.69,42185.0
2018-03-26 11:10:00,129.73,130.14,129.55,129.77,24337.0,129.73,130.14,129.55,129.77,24337.0
2018-03-26 11:20:00,129.66,130.11,129.59,129.78,34397.0,129.66,130.11,129.59,129.78,34397.0
2018-03-26 11:30:00,129.63,130.25,129.6,130.14,12631.0,129.63,130.25,129.6,130.14,12631.0
2018-03-26 11:40:00,130.2,130.55,130.05,130.2,11146.0,130.2,130.55,130.05,130.2,11146.0
2018-03-26 11:50:00,130.19,130.55,130.19,130.38,15313.0,130.19,130.55,130.19,130.38,15313.0
2018-03-26 12:00:00,130.3,130.85,130.25,130.85,17047.0,130.3,130.85,130.25,130.85,17047.0
2018-03-26 12:10:00,130.94,131.0,130.65,130.84,9860.0,130.94,131.0,130.65,130.84,9860.0
2018-03-26 12:20:00,130.81,131.25,130.73,130.92,15965.0,130.81,131.25,130.73,130.92,15965.0
2018-03-26 12:30:00,130.9,131.31,130.86,130.94,7196.0,130.9,131.31,130.86,130.94,7196.0
2018-03-26 12:40:00,130.96,131.5,130.89,131.0,68978.0,130.96,131.5,130.89,131.0,68978.0
2018-03-26 12:50:00,131.0,131.14,130.85,130.85,11239.0,131.0,131.14,130.85,130.85,11239.0
2018-03-26 13:00:00,130.9,131.24,130.86,130.95,39734.0,130.9,131.24,130.86,130.95,39734.0
2018-03-26 13:10:00,130.9,131.22,130.9,131.02,47652.0,130.9,131.22,130.9,131.02,47652.0
2018-03-26 13:20:00,131.02,131.18,130.95,131.09,12346.0,131.02,131.18,130.95,131.09,12346.0
2018-03-26 13:30:00,131.04,131.21,130.93,131.2,11774.0,131.04,131.21,130.93,131.2,11774.0
2018-03-26 13:40:00,131.29,131.72,131.29,131.46,47995.0,131.29,131.72,131.29,131.46,47995.0
2018-03-26 13:50:00,131.42,131.58,131.1,131.21,30108.0,131.42,131.58,131.1,131.21,30108.0
2018-03-26 14:00:00,131.25,131.33,131.04,131.33,16822.0,131.25,131.33,131.04,131.33,16822.0
2018-03-26 14:10:00,131.36,131.5,131.32,131.44,13040.0,131.36,131.5,131.32,131.44,13040.0
2018-03-26 14:20:00,131.52,131.7,131.4,131.66,36660.0,131.52,131.7,131.4,131.66,36660.0
2018-03-26 14:30:00,131.61,131.85,131.45,131.73,22357.0,131.61,131.85,131.45,131.73,22357.0
2018-03-26 14:40:00,131.77,132.03,131.74,131.86,63789.0,131.77,132.03,131.74,131.86,63789.0
2018-03-26 14:50:00,131.86,132.1,131.64,131.66,21517.0,131.86,132.1,131.64,131.66,21517.0
2018-03-26 15:00:00,131.65,131.98,131.65,131.9,22780.0,131.65,131.98,131.65,131.9,22780.0
2018-03-26 15:10:00,131.95,132.43,131.79,132.39,18760.0,131.95,132.43,131.79,132.39,18760.0
2018-03-26 15:20:00,132.36,132.38,132.01,132.04,20718.0,132.36,132.38,132.01,132.04,20718.0
2018-03-26 15:30:00,132.1,132.2,131.81,131.9,26705.0,132.1,132.2,131.81,131.9,26705.0
2018-03-26 15:40:00,131.92,132.16,131.79,132.14,59411.0,131.92,132.16,131.79,132.14,59411.0
2018-03-26 15:50:00,132.16,132.17,131.41,131.74,173154.0,132.16,132.17,131.41,131.74,173154.0
2018-03-27 09:30:00,133.0,133.0,131.45,132.78,37394.0,133.0,133.0,131.45,132.78,37394.0
2018-03-27 09:40:00,132.49,132.94,131.31,131.74,21118.0,132.49,132.94,131.31,131.74,21118.0
2018-03-27 09:50:00,131.61,132.71,131.49,132.47,26550.0,131.61,132.71,131.49,132.47,26550.0
2018-03-27 10:00:00,132.57,132.86,131.93,132.42,25618.0,132.57,132.86,131.93,132.42,25618.0
2018-03-27 10:10:00,132.11,132.37,131.9,132.33,13134.0,132.11,132.37,131.9,132.33,13134.0
2018-03-27 10:20:00,132.31,132.7,132.18,132.59,32167.0,132.31,132.7,132.18,132.59,32167.0
2018-03-27 10:30:00,132.59,132.59,132.12,132.41,30599.0,132.59,132.59,132.12,132.41,30599.0
2018-03-27 10:40:00,132.32,132.82,132.3,132.5,8202.0,132.32,132.82,132.3,132.5,8202.0
2018-03-27 10:50:00,132.4,132.58,132.19,132.39,19227.0,132.4,132.58,132.19,132.39,19227.0
2018-03-27 11:00:00,132.33,132.35,131.89,132.13,28028.0,132.33,132.35,131.89,132.13,28028.0
2018-03-27 11:10:00,132.08,132.31,132.01,132.15,15425.0,132.08,132.31,132.01,132.15,15425.0
2018-03-27 11:20:00,132.13,132.25,131.6,131.8,34452.0,132.13,132.25,131.6,131.8,34452.0
2018-03-27 11:30:00,131.89,132.4,131.89,132.26,3565.0,131.89,132.4,131.89,132.26,3565.0
2018-03-27 11:40:00,132.4,132.63,132.33,132.6,8074.0,132.4,132.63,132.33,132.6,8074.0
2018-03-27 11:50:00,132.69,132.69,132.38,132.47,4754.0,132.69,132.69,132.38,132.47,4754.0
2018-03-27 12:00:00,132.39,132.54,131.97,132.19,18724.0,132.39,132.54,131.97,132.19,18724.0
2018-03-27 12:10:00,132.17,132.19,131.89,132.04,6900.0,132.17,132.19,131.89,132.04,6900.0
2018-03-27 12:20:00,131.93,132.09,131.35,131.49,12715.0,131.93,132.09,131.35,131.49,12715.0
2018-03-27 12:30:00,131.48,131.49,130.81,130.97,14075.0,131.48,131.49,130.81,130.97,14075.0
2018-03-27 12:40:00,131.08,131.29,130.84,131.23,5819.0,131.08,131.29,130.84,131.23,5819.0
2018-03-27 12:50:00,131.21,131.21,130.8,130.96,5339.0,131.21,131.21,130.8,130.96,5339.0
2018-03-27 13:00:00,131.02,131.26,130.93,130.94,5421.0,131.02,131.26,130.93,130.94,5421.0
2018-03-27 13:10:00,131.04,131.05,130.54,130.81,4048.0,131.04,131.05,130.54,130.81,4048.0
2018-03-27 13:20:00,130.67,130.67,130.2,130.22,8751.0,130.67,130.67,130.2,130.22,8751.0
2018-03-27 13:30:00,130.21,130.32,129.74,129.75,10071.0,130.21,130.32,129.74,129.75,10071.0
2018-03-27 13:40:00,129.81,129.92,129.43,129.71,13292.0,129.81,129.92,129.43,129.71,13292.0
2018-03-27 13:50:00,129.61,129.61,129.0,129.49,13478.0,129.61,129.61,129.0,129.49,13478.0
2018-03-27 14:00:00,129.42,129.42,128.64,128.64,27851.0,129.42,129.42,128.64,128.64,27851.0
2018-03-27 14:10:00,128.63,129.11,128.37,128.9,15689.0,128.63,129.11,128.37,128.9,15689.0
2018-03-27 14:20:00,128.88,128.97,128.01,128.13,21232.0,128.88,128.97,128.01,128.13,21232.0
2018-03-27 14:30:00,128.11,128.91,127.75,128.91,64740.0,128.11,128.91,127.75,128.91,64740.0
2018-03-27 14:40:00,128.93,129.14,127.92,127.92,40353.0,128.93,129.14,127.92,127.92,40353.0
2018-03-27 14:50:00,128.06,128.31,127.77,127.77,37489.0,128.06,128.31,127.77,127.77,37489.0
2018-03-27 15:00:00,127.85,127.94,126.66,127.23,30992.0,127.85,127.94,126.66,127.23,30992.0
2018-03-27 15:10:00,127.29,127.41,126.48,127.05,50063.0,127.29,127.41,126.48,127.05,50063.0
2018-03-27 15:20:00,127.05,127.13,126.31,126.37,41381.0,127.05,127.13,126.31,126.37,41381.0
2018-03-27 15:30:00,126.31,126.49,125.21,126.18,56273.0,126.31,126.49,125.21,126.18,56273.0
2018-03-27 15:40:00,126.22,126.4,125.29,125.38,80418.0,126.22,126.4,125.29,125.38,80418.0
2018-03-27 15:50:00,125.41,126.6,125.41,126.44,177629.0,125.41,126.6,125.41,126.44,177629.0
2018-03-28 09:30:00,125.77,126.75,124.22,124.23,72709.0,125.77,126.75,124.22,124.23,72709.0
2018-03-28 09:40:00,124.23,125.03,123.72,125.03,58217.0,124.23,125.03,123.72,125.03,58217.0
2018-03-28 09:50:00,125.06,125.65,124.64,125.65,65575.0,125.06,125.65,124.64,125.65,65575.0
2018-03-28 10:00:00,125.79,126.5,125.31,125.73,37225.0,125.79,126.5,125.31,125.73,37225.0
2018-03-28 10:10:00,125.72,125.72,124.64,124.89,25192.0,125.72,125.72,124.64,124.89,25192.0
2018-03-28 10:20:00,124.94,125.11,123.89,124.12,24176.0,124.94,125.11,123.89,124.12,24176.0
2018-03-28 10:30:00,124.15,124.37,123.42,124.21,64572.0,124.15,124.37,123.42,124.21,64572.0
2018-03-28 10:40:00,124.19,124.39,122.51,123.0,78091.0,124.19,124.39,122.51,123.0,78091.0
2018-03-28 10:50:00,122.87,123.79,122.59,123.44,23865.0,122.87,123.79,122.59,123.44,23865.0
2018-03-28 11:00:00,123.65,124.1,123.48,123.92,22818.0,123.65,124.1,123.48,123.92,22818.0
2018-03-28 11:10:00,123.94,124.4,123.53,123.91,26153.0,123.94,124.4,123.53,123.91,26153.0
2018-03-28 11:20:00,123.94,123.94,123.17,123.27,33042.0,123.94,123.94,123.17,123.27,33042.0
2018-03-28 11:30:00,123.2,123.95,122.73,123.83,27124.0,123.2,123.95,122.73,123.83,27124.0
2018-03-28 11:40:00,123.92,124.62,123.86,124.22,17221.0,123.92,124.62,123.86,124.22,17221.0
2018-03-28 11:50:00,124.23,124.23,123.47,123.75,21637.0,124.23,124.23,123.47,123.75,21637.0
2018-03-28 12:00:00,123.75,124.22,123.75,124.05,9666.0,123.75,124.22,123.75,124.05,9666.0
2018-03-28 12:10:00,124.22,125.61,124.12,125.6,16071.0,124.22,125.61,124.12,125.6,16071.0
2018-03-28 12:20:00,125.59,125.59,124.52,124.63,12288.0,125.59,125.59,124.52,124.63,12288.0
2018-03-28 12:30:00,124.52,125.09,124.47,124.83,12470.0,124.52,125.09,124.47,124.83,12470.0
2018-03-28 12:40:00,124.91,125.14,124.02,124.25,16883.0,124.91,125.14,124.02,124.25,16883.0
2018-03-28 12:50:00,124.25,124.51,124.0,124.08,18466.0,124.25,124.51,124.0,124.08,18466.0
2018-03-28 13:00:00,124.0,124.51,123.68,124.5,15657.0,124.0,124.51,123.68,124.5,15657.0
2018-03-28 13:10:00,124.44,124.54,123.75,123.87,20226.0,124.44,124.54,123.75,123.87,20226.0
2018-03-28 13:20:00,123.89,124.84,123.89,124.47,11941.0,123.89,124.84,123.89,124.47,11941.0
2018-03-28 13:30:00,124.48,124.62,124.03,124.31,16348.0,124.48,124.62,124.03,124.31,16348.0
2018-03-28 13:40:00,124.33,125.2,124.09,124.95,17800.0,124.33,125.2,124.09,124.95,17800.0
2018-03-28 13:50:00,124.97,124.97,124.36,124.42,14199.0,124.97,124.97,124.36,124.42,14199.0
2018-03-28 14:00:00,124.43,124.61,123.56,123.82,74625.0,124.43,124.61,123.56,123.82,74625.0
2018-03-28 14:10:00,123.91,124.35,123.82,124.24,21832.0,123.91,124.35,123.82,124.24,21832.0
2018-03-28 14:20:00,124.24,124.82,123.84,123.98,21219.0,124.24,124.82,123.84,123.98,21219.0
2018-03-28 14:30:00,123.94,124.4,123.64,124.23,33375.0,123.94,124.4,123.64,124.23,33375.0
2018-03-28 14:40:00,124.43,124.74,123.85,124.25,38600.0,124.43,124.74,123.85,124.25,38600.0
2018-03-28 14:50:00,124.28,124.33,123.89,123.89,24114.0,124.28,124.33,123.89,123.89,24114.0
2018-03-28 15:00:00,123.94,124.03,123.13,123.21,42301.0,123.94,124.03,123.13,123.21,42301.0
2018-03-28 15:10:00,123.27,123.85,123.21,123.53,39756.0,123.27,123.85,123.21,123.53,39756.0
2018-03-28 15:20:00,123.55,124.04,123.36,123.96,74804.0,123.55,124.04,123.36,123.96,74804.0
2018-03-28 15:30:00,123.98,124.58,123.77,124.58,26949.0,123.98,124.58,123.77,124.58,26949.0
2018-03-28 15:40:00,124.48,124.53,123.82,124.13,46871.0,124.48,124.53,123.82,124.13,46871.0
2018-03-28 15:50:00,124.06,124.28,123.72,123.77,96486.0,124.06,124.28,123.72,123.77,96486.0
2018-03-29 09:30:00,125.08,125.08,123.59,123.78,39338.0,125.08,125.08,123.59,123.78,39338.0
2018-03-29 09:40:00,123.8,124.17,123.32,123.6,26855.0,123.8,124.17,123.32,123.6,26855.0
2018-03-29 09:50:00,123.48,123.91,123.12,123.67,25260.0,123.48,123.91,123.12,123.67,25260.0
2018-03-29 10:00:00,123.62,124.65,123.52,124.26,23120.0,123.62,124.65,123.52,124.26,23120.0
2018-03-29 10:10:00,124.34,124.78,124.29,124.68,14401.0,124.34,124.78,124.29,124.68,14401.0
2018-03-29 10:20:00,124.68,125.68,124.51,125.52,50901.0,124.68,125.68,124.51,125.52,50901.0
2018-03-29 10:30:00,125.55,126.48,125.52,126.37,57705.0,125.55,126.48,125.52,126.37,57705.0
2018-03-29 10:40:00,126.34,127.05,126.27,126.95,29385.0,126.34,127.05,126.27,126.95,29385.0
2018-03-29 10:50:00,126.99,127.48,126.78,127.35,32497.0,126.99,127.48,126.78,127.35,32497.0
2018-03-29 11:00:00,127.36,127.48,126.74,126.78,29030.0,127.36,127.48,126.74,126.78,29030.0
2018-03-29 11:10:00,126.76,126.77,126.09,126.2,19961.0,126.76,126.77,126.09,126.2,19961.0
2018-03-29 11:20:00,126.19,127.05,126.19,126.87,21761.0,126.19,127.05,126.19,126.87,21761.0
2018-03-29 11:30:00,126.79,126.79,126.32,126.56,18985.0,126.79,126.79,126.32,126.56,18985.0
2018-03-29 11:40:00,126.6,127.19,126.6,127.05,14753.0,126.6,127.19,126.6,127.05,14753.0
2018-03-29 11:50:00,127.01,127.04,126.47,126.56,22684.0,127.01,127.04,126.47,126.56,22684.0
2018-03-29 12:00:00,126.63,126.75,126.21,126.21,21694.0,126.63,126.75,126.21,126.21,21694.0
2018-03-29 12:10:00,126.31,126.73,126.3,126.73,11642.0,126.31,126.73,126.3,126.73,11642.0
2018-03-29 12:20:00,126.68,127.16,126.67,127.15,13701.0,126.68,127.16,126.67,127.15,13701.0
2018-03-29 12:30:00,127.18,127.5,126.99,127.38,12335.0,127.18,127.5,126.99,127.38,12335.0
2018-03-29 12:40:00,127.31,127.32,126.99,127.23,14824.0,127.31,127.32,126.99,127.23,14824.0
2018-03-29 12:50:00,127.23,127.75,127.2,127.28,13041.0,127.23,127.75,127.2,127.28,13041.0
2018-03-29 13:00:00,127.29,127.39,126.85,126.98,17931.0,127.29,127.39,126.85,126.98,17931.0
2018-03-29 13:10:00,126.93,127.3,126.93,127.3,8476.0,126.93,127.3,126.93,127.3,8476.0
2018-03-29 13:20:00,127.29,127.92,127.28,127.92,34965.0,127.29,127.92,127.28,127.92,34965.0
2018-03-29 13:30:00,127.89,128.25,127.63,127.86,26454.0,127.89,128.25,127.63,127.86,26454.0
2018-03-29 13:40:00,127.86,128.13,127.71,128.11,9084.0,127.86,128.13,127.71,128.11,9084.0
2018-03-29 13:50:00,128.14,128.67,128.07,128.38,15936.0,128.14,128.67,128.07,128.38,15936.0
2018-03-29 14:00:00,128.36,128.89,128.32,128.68,20818.0,128.36,128.89,128.32,128.68,20818.0
2018-03-29 14:10:00,128.62,128.87,128.16,128.34,15516.0,128.62,128.87,128.16,128.34,15516.0
2018-03-29 14:20:00,128.4,128.57,127.96,128.29,31184.0,128.4,128.57,127.96,128.29,31184.0
2018-03-29 14:30:00,128.32,128.79,128.29,128.66,16655.0,128.32,128.79,128.29,128.66,16655.0
2018-03-29 14:40:00,128.63,129.0,128.58,129.0,8172.0,128.63,129.0,128.58,129.0,8172.0
2018-03-29 14:50:00,128.95,128.98,128.54,128.59,16807.0,128.95,128.98,128.54,128.59,16807.0
2018-03-29 15:00:00,128.64,128.93,128.4,128.83,17827.0,128.64,128.93,128.4,128.83,17827.0
2018-03-29 15:10:00,128.84,128.86,128.31,128.31,20015.0,128.84,128.86,128.31,128.31,20015.0
2018-03-29 15:20:00,128.31,128.4,127.32,127.63,50310.0,128.31,128.4,127.32,127.63,50310.0
2018-03-29 15:30:00,127.6,127.78,126.99,127.25,39934.0,127.6,127.78,126.99,127.25,39934.0
2018-03-29 15:40:00,127.3,127.69,126.99,127.61,50862.0,127.3,127.69,126.99,127.61,50862.0
2018-03-29 15:50:00,127.63,128.14,127.08,127.12,137152.0,127.63,128.14,127.08,127.12,137152.0
2018-04-02 09:30:00,125.84,127.29,125.12,127.13,29263.0,125.84,127.29,125.12,127.13,29263.0
2018-04-02 09:40:00,127.12,127.29,125.78,125.99,17454.0,127.12,127.29,125.78,125.99,17454.0
2018-04-02 09:50:00,125.84,126.07,125.55,126.07,9052.0,125.84,126.07,125.55,126.07,9052.0
2018-04-02 10:00:00,125.98,125.99,125.32,125.32,10283.0,125.98,125.99,125.32,125.32,10283.0
2018-04-02 10:10:00,125.36,125.59,125.03,125.27,16512.0,125.36,125.59,125.03,125.27,16512.0
2018-04-02 10:20:00,125.43,125.51,125.03,125.13,22919.0,125.43,125.51,125.03,125.13,22919.0
2018-04-02 10:30:00,125.03,125.24,124.42,124.87,31813.0,125.03,125.24,124.42,124.87,31813.0
2018-04-02 10:40:00,124.9,125.66,124.9,125.65,11861.0,124.9,125.66,124.9,125.65,11861.0
2018-04-02 10:50:00,125.5,125.77,124.98,125.13,14141.0,125.5,125.77,124.98,125.13,14141.0
2018-04-02 11:00:00,124.9,124.98,123.69,123.8,49937.0,124.9,124.98,123.69,123.8,49937.0
2018-04-02 11:10:00,123.8,124.68,123.72,124.66,39708.0,123.8,124.68,123.72,124.66,39708.0
2018-04-02 11:20:00,124.66,124.95,124.45,124.95,10220.0,124.66,124.95,124.45,124.95,10220.0
2018-04-02 11:30:00,124.98,124.98,124.0,124.08,47251.0,124.98,124.98,124.0,124.08,47251.0
2018-04-02 11:40:00,124.05,124.55,123.65,124.55,10201.0,124.05,124.55,123.65,124.55,10201.0
2018-04-02 11:50:00,124.49,124.62,124.24,124.32,12875.0,124.49,124.62,124.24,124.32,12875.0
2018-04-02 12:00:00,124.22,124.44,124.0,124.32,10936.0,124.22,124.44,124.0,124.32,10936.0
2018-04-02 12:10:00,124.31,124.65,124.13,124.62,8842.0,124.31,124.65,124.13,124.62,8842.0
2018-04-02 12:20:00,124.66,124.85,124.54,124.85,9929.0,124.66,124.85,124.54,124.85,9929.0
2018-04-02 12:30:00,124.95,125.33,124.93,125.14,8900.0,124.95,125.33,124.93,125.14,8900.0
2018-04-02 12:40:00,125.21,125.64,125.01,125.64,7153.0,125.21,125.64,125.01,125.64,7153.0
2018-04-02 12:50:00,125.49,125.58,125.1,125.16,9876.0,125.49,125.58,125.1,125.16,9876.0
2018-04-02 13:00:00,125.08,125.39,124.63,124.73,5218.0,125.08,125.39,124.63,124.73,5218.0
2018-04-02 13:10:00,124.66,124.81,124.44,124.51,10835.0,124.66,124.81,124.44,124.51,10835.0
2018-04-02 13:20:00,124.7,124.7,124.17,124.23,7125.0,124.7,124.7,124.17,124.23,7125.0
2018-04-02 13:30:00,124.23,124.67,124.23,124.47,7965.0,124.23,124.67,124.23,124.47,7965.0
2018-04-02 13:40:00,124.24,124.36,123.93,124.13,20896.0,124.24,124.36,123.93,124.13,20896.0
2018-04-02 13:50:00,124.09,124.61,123.96,124.49,13218.0,124.09,124.61,123.96,124.49,13218.0
2018-04-02 14:00:00,124.32,124.47,123.81,124.19,11260.0,124.32,124.47,123.81,124.19,11260.0
2018-04-02 14:10:00,124.19,124.56,123.9,124.56,19371.0,124.19,124.56,123.9,124.56,19371.0
2018-04-02 14:20:00,124.43,124.55,123.7,123.83,11286.0,124.43,124.55,123.7,123.83,11286.0
2018-04-02 14:30:00,123.73,124.23,123.53,123.83,21948.0,123.73,124.23,123.53,123.83,21948.0
2018-04-02 14:40:00,123.79,123.91,123.4,123.91,20246.0,123.79,123.91,123.4,123.91,20246.0
2018-04-02 14:50:00,123.93,124.43,123.8,124.33,14528.0,123.93,124.43,123.8,124.33,14528.0
2018-04-02 15:00:00,124.26,124.42,124.08,124.22,17261.0,124.26,124.42,124.08,124.22,17261.0
2018-04-02 15:10:00,124.29,125.16,124.24,125.16,19493.0,124.29,125.16,124.24,125.16,19493.0
2018-04-02 15:20:00,125.21,125.33,124.41,124.51,21441.0,125.21,125.33,124.41,124.51,21441.0
2018-04-02 15:30:00,124.51,124.72,124.19,124.34,38978.0,124.51,124.72,124.19,124.34,38978.0
2018-04-02 15:40:00,124.3,125.33,124.18,125.02,33938.0,124.3,125.33,124.18,125.02,33938.0
2018-04-02 15:50:00,125.09,125.68,125.06,125.23,72983.0,125.09,125.68,125.06,125.23,72983.0
2018-04-03 09:30:00,126.0,126.82,125.34,126.2,52501.0,126.0,126.82,125.34,126.2,52501.0
2018-04-03 09:40:00,126.39,126.65,125.68,125.68,33989.0,126.39,126.65,125.68,125.68,33989.0
2018-04-03 09:50:00,125.59,125.72,124.87,125.17,12889.0,125.59,125.72,124.87,125.17,12889.0
2018-04-03 10:00:00,125.22,125.32,124.21,124.23,25806.0,125.22,125.32,124.21,124.23,25806.0
2018-04-03 10:10:00,124.24,124.58,123.96,124.1,25008.0,124.24,124.58,123.96,124.1,25008.0
2018-04-03 10:20:00,123.85,123.91,123.24,123.7,52025.0,123.85,123.91,123.24,123.7,52025.0
2018-04-03 10:30:00,123.79,124.4,123.66,123.95,27794.0,123.79,124.4,123.66,123.95,27794.0
2018-04-03 10:40:00,123.9,124.4,123.81,123.86,20491.0,123.9,124.4,123.81,123.86,20491.0
2018-04-03 10:50:00,123.79,125.37,123.74,125.13,20257.0,123.79,125.37,123.74,125.13,20257.0
2018-04-03 11:00:00,125.16,126.27,125.14,125.76,28962.0,125.16,126.27,125.14,125.76,28962.0
2018-04-03 11:10:00,125.86,126.07,125.34,125.92,7971.0,125.86,126.07,125.34,125.92,7971.0
2018-04-03 11:20:00,125.74,125.88,125.48,125.85,8203.0,125.74,125.88,125.48,125.85,8203.0
2018-04-03 11:30:00,125.77,125.77,124.78,125.02,14079.0,125.77,125.77,124.78,125.02,14079.0
2018-04-03 11:40:00,125.11,125.12,124.4,124.4,7084.0,125.11,125.12,124.4,124.4,7084.0
2018-04-03 11:50:00,124.27,124.31,124.01,124.01,17965.0,124.27,124.31,124.01,124.01,17965.0
2018-04-03 12:00:00,123.91,124.41,123.9,124.41,17590.0,123.91,124.41,123.9,124.41,17590.0
2018-04-03 12:10:00,124.5,124.58,124.08,124.16,7497.0,124.5,124.58,124.08,124.16,7497.0
2018-04-03 12:20:00,124.26,124.26,123.55,123.66,16667.0,124.26,124.26,123.55,123.66,16667.0
2018-04-03 12:30:00,123.61,124.21,123.51,123.89,20206.0,123.61,124.21,123.51,123.89,20206.0
2018-04-03 12:40:00,124.06,124.3,123.75,124.02,16838.0,124.06,124.3,123.75,124.02,16838.0
2018-04-03 12:50:00,124.03,124.25,123.6,124.03,20835.0,124.03,124.25,123.6,124.03,20835.0
2018-04-03 13:00:00,124.09,124.3,123.83,124.08,9436.0,124.09,124.3,123.83,124.08,9436.0
2018-04-03 13:10:00,124.32,124.36,123.97,124.21,10525.0,124.32,124.36,123.97,124.21,10525.0
2018-04-03 13:20:00,124.28,124.71,124.27,124.62,13601.0,124.28,124.71,124.27,124.62,13601.0
2018-04-03 13:30:00,124.64,125.0,124.07,124.07,20960.0,124.64,125.0,124.07,124.07,20960.0
2018-04-03 13:40:00,124.21,124.36,123.96,123.97,7208.0,124.21,124.36,123.96,123.97,7208.0
2018-04-03 13:50:00,124.03,124.67,124.02,124.5,9273.0,124.03,124.67,124.02,124.5,9273.0
2018-04-03 14:00:00,124.51,124.51,124.15,124.3,9644.0,124.51,124.51,124.15,124.3,9644.0
2018-04-03 14:10:00,124.27,124.45,123.88,124.1,26143.0,124.27,124.45,123.88,124.1,26143.0
2018-04-03 14:20:00,124.01,124.21,123.78,123.9,11650.0,124.01,124.21,123.78,123.9,11650.0
2018-04-03 14:30:00,123.85,123.89,123.43,123.74,15219.0,123.85,123.89,123.43,123.74,15219.0
2018-04-03 14:40:00,123.73,124.29,123.35,124.18,17649.0,123.73,124.29,123.35,124.18,17649.0
2018-04-03 14:50:00,124.04,124.77,124.01,124.68,12911.0,124.04,124.77,124.01,124.68,12911.0
2018-04-03 15:00:00,124.56,125.31,124.42,125.29,23239.0,124.56,125.31,124.42,125.29,23239.0
2018-04-03 15:10:00,125.31,125.47,124.65,124.94,36576.0,125.31,125.47,124.65,124.94,36576.0
2018-04-03 15:20:00,124.94,125.47,124.76,125.33,25467.0,124.94,125.47,124.76,125.33,25467.0
2018-04-03 15:30:00,125.29,125.32,124.73,124.91,34103.0,125.29,125.32,124.73,124.91,34103.0
2018-04-03 15:40:00,124.91,125.37,124.79,124.94,41275.0,124.91,125.37,124.79,124.94,41275.0
2018-04-03 15:50:00,124.91,125.08,124.69,125.03,86567.0,124.91,125.08,124.69,125.03,86567.0
2018-04-04 09:30:00,122.73,124.0,122.73,123.09,52522.0,122.73,124.0,122.73,123.09,52522.0
2018-04-04 09:40:00,123.31,123.34,122.57,122.73,33347.0,123.31,123.34,122.57,122.73,33347.0
2018-04-04 09:50:00,122.73,123.25,122.55,123.19,27197.0,122.73,123.25,122.55,123.19,27197.0
2018-04-04 10:00:00,123.03,123.07,122.6,122.93,20005.0,123.03,123.07,122.6,122.93,20005.0
2018-04-04 10:10:00,123.0,123.53,123.0,123.47,15923.0,123.0,123.53,123.0,123.47,15923.0
2018-04-04 10:20:00,123.3,123.5,123.05,123.26,29265.0,123.3,123.5,123.05,123.26,29265.0
2018-04-04 10:30:00,123.27,123.4,122.99,123.1,16666.0,123.27,123.4,122.99,123.1,16666.0
2018-04-04 10:40:00,123.1,123.72,123.0,123.72,17903.0,123.1,123.72,123.0,123.72,17903.0
2018-04-04 10:50:00,123.63,124.08,123.42,124.0,33238.0,123.63,124.08,123.42,124.0,33238.0
2018-04-04 11:00:00,123.83,124.21,123.71,123.74,9827.0,123.83,124.21,123.71,123.74,9827.0
2018-04-04 11:10:00,123.6,124.26,123.57,124.1,14864.0,123.6,124.26,123.57,124.1,14864.0
2018-04-04 11:20:00,124.11,124.75,124.1,124.56,16976.0,124.11,124.75,124.1,124.56,16976.0
2018-04-04 11:30:00,124.52,125.4,124.45,125.29,26618.0,124.52,125.4,124.45,125.29,26618.0
2018-04-04 11:40:00,125.21,125.42,124.88,125.27,20400.0,125.21,125.42,124.88,125.27,20400.0
2018-04-04 11:50:00,125.26,125.26,124.68,125.03,35604.0,125.26,125.26,124.68,125.03,35604.0
2018-04-04 12:00:00,124.92,125.09,124.46,124.98,19277.0,124.92,125.09,124.46,124.98,19277.0
2018-04-04 12:10:00,125.03,125.25,124.88,124.88,14800.0,125.03,125.25,124.88,124.88,14800.0
2018-04-04 12:20:00,124.83,125.07,124.76,125.02,54143.0,124.83,125.07,124.76,125.02,54143.0
2018-04-04 12:30:00,125.04,125.05,124.68,125.01,13009.0,125.04,125.05,124.68,125.01,13009.0
2018-04-04 12:40:00,124.99,125.13,124.85,124.85,26025.0,124.99,125.13,124.85,124.85,26025.0
2018-04-04 12:50:00,124.88,124.93,124.67,124.78,21074.0,124.88,124.93,124.67,124.78,21074.0
2018-04-04 13:00:00,124.79,124.88,124.21,124.21,14685.0,124.79,124.88,124.21,124.21,14685.0
2018-04-04 13:10:00,124.18,124.19,123.89,123.91,43546.0,124.18,124.19,123.89,123.91,43546.0
2018-04-04 13:20:00,123.94,124.0,123.68,123.75,53116.0,123.94,124.0,123.68,123.75,53116.0
2018-04-04 13:30:00,123.69,124.3,123.6,124.3,19998.0,123.69,124.3,123.6,124.3,19998.0
2018-04-04 13:40:00,124.38,124.59,123.91,124.22,8400.0,124.38,124.59,123.91,124.22,8400.0
2018-04-04 13:50:00,124.24,124.34,124.06,124.28,10807.0,124.24,124.34,124.06,124.28,10807.0
2018-04-04 14:00:00,124.34,124.82,124.29,124.67,24771.0,124.34,124.82,124.29,124.67,24771.0
2018-04-04 14:10:00,124.69,125.41,124.64,125.39,18005.0,124.69,125.41,124.64,125.39,18005.0
2018-04-04 14:20:00,125.39,125.83,125.3,125.63,75261.0,125.39,125.83,125.3,125.63,75261.0
2018-04-04 14:30:00,125.62,125.92,125.29,125.39,22505.0,125.62,125.92,125.29,125.39,22505.0
2018-04-04 14:40:00,125.44,125.83,125.3,125.56,22875.0,125.44,125.83,125.3,125.56,22875.0
2018-04-04 14:50:00,125.6,125.95,125.43,125.95,27041.0,125.6,125.95,125.43,125.95,27041.0
2018-04-04 15:00:00,125.9,126.03,125.69,125.89,29859.0,125.9,126.03,125.69,125.89,29859.0
2018-04-04 15:10:00,125.87,125.87,125.5,125.5,20625.0,125.87,125.87,125.5,125.5,20625.0
2018-04-04 15:20:00,125.55,126.29,125.55,126.14,49919.0,125.55,126.29,125.55,126.14,49919.0
2018-04-04 15:30:00,126.19,126.45,125.93,126.3,68389.0,126.19,126.45,125.93,126.3,68389.0
2018-04-04 15:40:00,126.31,126.46,125.85,125.99,130939.0,126.31,126.46,125.85,125.99,130939.0
2018-04-04 15:50:00,126.0,126.25,125.87,126.02,214412.0,126.0,126.25,125.87,126.02,214412.0
2018-04-05 09:30:00,127.48,127.76,126.25,126.29,48796.0,127.48,127.76,126.25,126.29,48796.0
2018-04-05 09:40:00,126.27,126.9,125.93,125.94,50259.0,126.27,126.9,125.93,125.94,50259.0
2018-04-05 09:50:00,125.94,127.03,125.84,126.84,45005.0,125.94,127.03,125.84,126.84,45005.0
2018-04-05 10:00:00,126.92,127.02,126.26,126.35,82100.0,126.92,127.02,126.26,126.35,82100.0
2018-04-05 10:10:00,126.35,126.45,125.53,125.58,39550.0,126.35,126.45,125.53,125.58,39550.0
2018-04-05 10:20:00,125.66,125.66,125.16,125.34,39586.0,125.66,125.66,125.16,125.34,39586.0
2018-04-05 10:30:00,125.44,126.02,125.38,125.75,27432.0,125.44,126.02,125.38,125.75,27432.0
2018-04-05 10:40:00,125.68,125.68,125.25,125.45,20080.0,125.68,125.68,125.25,125.45,20080.0
2018-04-05 10:50:00,125.42,125.9,125.41,125.71,24729.0,125.42,125.9,125.41,125.71,24729.0
2018-04-05 11:00:00,125.75,126.62,125.74,126.53,33512.0,125.75,126.62,125.74,126.53,33512.0
2018-04-05 11:10:00,126.46,126.56,125.79,126.02,21592.0,126.46,126.56,125.79,126.02,21592.0
2018-04-05 11:20:00,126.02,126.57,125.98,126.3,40093.0,126.02,126.57,125.98,126.3,40093.0
2018-04-05 11:30:00,126.31,126.91,126.19,126.87,24400.0,126.31,126.91,126.19,126.87,24400.0
2018-04-05 11:40:00,126.9,127.05,126.54,126.6,26373.0,126.9,127.05,126.54,126.6,26373.0
2018-04-05 11:50:00,126.6,126.71,126.34,126.71,19108.0,126.6,126.71,126.34,126.71,19108.0
2018-04-05 12:00:00,126.73,127.03,126.62,126.75,29853.0,126.73,127.03,126.62,126.75,29853.0
2018-04-05 12:10:00,126.68,126.68,125.75,125.83,21487.0,126.68,126.68,125.75,125.83,21487.0
2018-04-05 12:20:00,125.79,126.15,125.77,126.08,24147.0,125.79,126.15,125.77,126.08,24147.0
2018-04-05 12:30:00,126.1,126.15,125.85,126.08,18496.0,126.1,126.15,125.85,126.08,18496.0
2018-04-05 12:40:00,126.0,126.26,125.81,126.1,14205.0,126.0,126.26,125.81,126.1,14205.0
2018-04-05 12:50:00,126.1,126.21,125.99,126.07,15222.0,126.1,126.21,125.99,126.07,15222.0
2018-04-05 13:00:00,126.07,126.24,125.93,126.02,11800.0,126.07,126.24,125.93,126.02,11800.0
2018-04-05 13:10:00,125.96,126.05,125.51,125.7,18369.0,125.96,126.05,125.51,125.7,18369.0
2018-04-05 13:20:00,125.73,125.74,125.17,125.36,40566.0,125.73,125.74,125.17,125.36,40566.0
2018-04-05 13:30:00,125.35,125.78,125.32,125.5,26669.0,125.35,125.78,125.32,125.5,26669.0
2018-04-05 13:40:00,125.38,125.71,125.09,125.71,62672.0,125.38,125.71,125.09,125.71,62672.0
2018-04-05 13:50:00,125.73,125.91,125.59,125.84,57281.0,125.73,125.91,125.59,125.84,57281.0
2018-04-05 14:00:00,125.88,126.13,125.67,125.67,14889.0,125.88,126.13,125.67,125.67,14889.0
2018-04-05 14:10:00,125.67,126.07,125.66,125.96,20730.0,125.67,126.07,125.66,125.96,20730.0
2018-04-05 14:20:00,126.04,126.04,125.78,125.86,11350.0,126.04,126.04,125.78,125.86,11350.0
2018-04-05 14:30:00,125.87,126.14,125.84,125.84,15622.0,125.87,126.14,125.84,125.84,15622.0
2018-04-05 14:40:00,125.84,126.17,125.67,126.05,77125.0,125.84,126.17,125.67,126.05,77125.0
2018-04-05 14:50:00,126.05,126.17,125.73,126.09,22834.0,126.05,126.17,125.73,126.09,22834.0
2018-04-05 15:00:00,126.06,126.12,125.76,125.98,25191.0,126.06,126.12,125.76,125.98,25191.0
2018-04-05 15:10:00,126.01,126.14,125.91,126.0,61234.0,126.01,126.14,125.91,126.0,61234.0
2018-04-05 15:20:00,126.01,126.06,125.59,125.77,69468.0,126.01,126.06,125.59,125.77,69468.0
2018-04-05 15:30:00,125.78,125.86,125.21,125.27,77110.0,125.78,125.86,125.21,125.27,77110.0
2018-04-05 15:40:00,125.29,126.46,125.29,126.45,69412.0,125.29,126.46,125.29,126.45,69412.0
2018-04-05 15:50:00,126.48,126.49,125.89,126.04,84548.0,126.48,126.49,125.89,126.04,84548.0
2018-04-06 09:30:00,124.74,126.01,123.78,125.52,22919.0,124.74,126.01,123.78,125.52,22919.0
2018-04-06 09:40:00,125.75,125.99,125.44,125.65,16785.0,125.75,125.99,125.44,125.65,16785.0
2018-04-06 09:50:00,125.84,126.17,125.42,125.54,12797.0,125.84,126.17,125.42,125.54,12797.0
2018-04-06 10:00:00,125.49,125.6,124.62,124.84,8500.0,125.49,125.6,124.62,124.84,8500.0
2018-04-06 10:10:00,124.78,125.28,124.76,125.28,12348.0,124.78,125.28,124.76,125.28,12348.0
2018-04-06 10:20:00,125.31,125.45,124.89,124.96,7800.0,125.31,125.45,124.89,124.96,7800.0
2018-04-06 10:30:00,125.02,125.05,124.71,124.97,8001.0,125.02,125.05,124.71,124.97,8001.0
2018-04-06 10:40:00,124.98,125.01,124.13,124.55,24077.0,124.98,125.01,124.13,124.55,24077.0
2018-04-06 10:50:00,124.43,124.94,124.32,124.72,15566.0,124.43,124.94,124.32,124.72,15566.0
2018-04-06 11:00:00,124.67,124.74,123.93,124.05,37099.0,124.67,124.74,123.93,124.05,37099.0
2018-04-06 11:10:00,124.21,124.56,124.07,124.14,14628.0,124.21,124.56,124.07,124.14,14628.0
2018-04-06 11:20:00,124.14,124.15,123.5,123.93,17263.0,124.14,124.15,123.5,123.93,17263.0
2018-04-06 11:30:00,123.9,124.32,123.83,124.32,19985.0,123.9,124.32,123.83,124.32,19985.0
2018-04-06 11:40:00,124.35,124.35,123.87,123.87,16235.0,124.35,124.35,123.87,123.87,16235.0
2018-04-06 11:50:00,123.88,124.83,123.88,124.77,17197.0,123.88,124.83,123.88,124.77,17197.0
2018-04-06 12:00:00,124.72,124.92,124.37,124.7,16285.0,124.72,124.92,124.37,124.7,16285.0
2018-04-06 12:10:00,124.67,124.67,124.32,124.32,19623.0,124.67,124.67,124.32,124.32,19623.0
2018-04-06 12:20:00,124.23,124.34,124.07,124.25,6450.0,124.23,124.34,124.07,124.25,6450.0
2018-04-06 12:30:00,124.24,124.51,123.98,124.46,13181.0,124.24,124.51,123.98,124.46,13181.0
2018-04-06 12:40:00,124.48,124.79,124.48,124.64,10175.0,124.48,124.79,124.48,124.64,10175.0
2018-04-06 12:50:00,124.7,124.71,124.42,124.64,18893.0,124.7,124.71,124.42,124.64,18893.0
2018-04-06 13:00:00,124.71,124.73,124.21,124.41,8603.0,124.71,124.73,124.21,124.41,8603.0
2018-04-06 13:10:00,124.24,124.29,124.05,124.21,7979.0,124.24,124.29,124.05,124.21,7979.0
2018-04-06 13:20:00,124.09,124.37,123.97,124.17,6300.0,124.09,124.37,123.97,124.17,6300.0
2018-04-06 13:30:00,124.25,124.32,123.55,123.67,12472.0,124.25,124.32,123.55,123.67,12472.0
2018-04-06 13:40:00,123.55,123.74,123.26,123.27,38820.0,123.55,123.74,123.26,123.27,38820.0
2018-04-06 13:50:00,123.32,123.32,122.74,122.74,25244.0,123.32,123.32,122.74,122.74,25244.0
2018-04-06 14:00:00,122.68,123.07,122.61,122.81,25323.0,122.68,123.07,122.61,122.81,25323.0
2018-04-06 14:10:00,122.91,123.44,122.91,123.01,14217.0,122.91,123.44,122.91,123.01,14217.0
2018-04-06 14:20:00,123.11,123.11,122.56,122.67,17328.0,123.11,123.11,122.56,122.67,17328.0
2018-04-06 14:30:00,122.75,123.03,122.38,122.52,45875.0,122.75,123.03,122.38,122.52,45875.0
2018-04-06 14:40:00,122.53,123.02,122.31,122.9,17875.0,122.53,123.02,122.31,122.9,17875.0
2018-04-06 14:50:00,122.8,122.8,122.12,122.32,16761.0,122.8,122.8,122.12,122.32,16761.0
2018-04-06 15:00:00,122.39,122.7,122.06,122.25,27211.0,122.39,122.7,122.06,122.25,27211.0
2018-04-06 15:10:00,122.29,122.95,122.22,122.52,35791.0,122.29,122.95,122.22,122.52,35791.0
2018-04-06 15:20:00,122.49,122.66,122.09,122.09,28943.0,122.49,122.66,122.09,122.09,28943.0
2018-04-06 15:30:00,122.08,122.6,121.93,122.33,62855.0,122.08,122.6,121.93,122.33,62855.0
2018-04-06 15:40:00,122.33,122.56,122.13,122.19,76892.0,122.33,122.56,122.13,122.19,76892.0
2018-04-06 15:50:00,122.17,123.14,122.17,122.54,166974.0,122.17,123.14,122.17,122.54,166974.0
2018-04-09 09:30:00,123.8,124.61,123.5,123.89,12390.0,123.8,124.61,123.5,123.89,12390.0
2018-04-09 09:40:00,123.9,124.87,123.79,124.87,24592.0,123.9,124.87,123.79,124.87,24592.0
2018-04-09 09:50:00,124.77,125.44,124.64,124.94,17004.0,124.77,125.44,124.64,124.94,17004.0
2018-04-09 10:00:00,124.89,125.35,124.49,124.93,23834.0,124.89,125.35,124.49,124.93,23834.0
2018-04-09 10:10:00,124.95,125.35,124.68,124.68,21707.0,124.95,125.35,124.68,124.68,21707.0
2018-04-09 10:20:00,124.72,125.16,124.64,125.01,9140.0,124.72,125.16,124.64,125.01,9140.0
2018-04-09 10:30:00,125.09,125.21,124.67,124.67,23581.0,125.09,125.21,124.67,124.67,23581.0
2018-04-09 10:40:00,124.65,125.25,124.65,125.01,6361.0,124.65,125.25,124.65,125.01,6361.0
2018-04-09 10:50:00,125.08,125.27,124.85,124.96,8945.0,125.08,125.27,124.85,124.96,8945.0
2018-04-09 11:00:00,124.98,125.09,124.71,124.9,11850.0,124.98,125.09,124.71,124.9,11850.0
2018-04-09 11:10:00,124.93,125.45,124.74,125.35,7427.0,124.93,125.45,124.74,125.35,7427.0
2018-04-09 11:20:00,125.38,125.5,124.99,125.23,7508.0,125.38,125.5,124.99,125.23,7508.0
2018-04-09 11:30:00,125.2,125.7,125.15,125.31,9228.0,125.2,125.7,125.15,125.31,9228.0
2018-04-09 11:40:00,125.42,125.7,125.34,125.63,6567.0,125.42,125.7,125.34,125.63,6567.0
2018-04-09 11:50:00,125.7,125.7,125.19,125.65,8432.0,125.7,125.7,125.19,125.65,8432.0
2018-04-09 12:00:00,125.64,125.95,125.45,125.8,11576.0,125.64,125.95,125.45,125.8,11576.0
2018-04-09 12:10:00,125.88,126.18,125.75,125.92,14145.0,125.88,126.18,125.75,125.92,14145.0
2018-04-09 12:20:00,125.88,125.88,125.56,125.62,3700.0,125.88,125.88,125.56,125.62,3700.0
2018-04-09 12:30:00,125.64,125.88,125.45,125.66,5110.0,125.64,125.88,125.45,125.66,5110.0
2018-04-09 12:40:00,125.64,125.75,125.49,125.72,17850.0,125.64,125.75,125.49,125.72,17850.0
2018-04-09 12:50:00,125.71,125.72,125.34,125.48,5400.0,125.71,125.72,125.34,125.48,5400.0
2018-04-09 13:00:00,125.58,125.84,125.51,125.77,8019.0,125.58,125.84,125.51,125.77,8019.0
2018-04-09 13:10:00,125.82,125.82,125.57,125.73,11200.0,125.82,125.82,125.57,125.73,11200.0
2018-04-09 13:20:00,125.67,125.83,125.58,125.78,10200.0,125.67,125.83,125.58,125.78,10200.0
2018-04-09 13:30:00,125.76,125.83,125.58,125.78,16475.0,125.76,125.83,125.58,125.78,16475.0
2018-04-09 13:40:00,125.69,125.69,125.4,125.6,8096.0,125.69,125.69,125.4,125.6,8096.0
2018-04-09 13:50:00,125.59,125.72,125.5,125.6,4149.0,125.59,125.72,125.5,125.6,4149.0
2018-04-09 14:00:00,125.66,125.7,125.36,125.44,23307.0,125.66,125.7,125.36,125.44,23307.0
2018-04-09 14:10:00,125.42,125.42,124.97,125.31,17827.0,125.42,125.42,124.97,125.31,17827.0
2018-04-09 14:20:00,125.22,125.25,124.72,125.12,6950.0,125.22,125.25,124.72,125.12,6950.0
2018-04-09 14:30:00,125.15,125.26,124.75,124.88,9109.0,125.15,125.26,124.75,124.88,9109.0
2018-04-09 14:40:00,124.74,125.09,124.7,125.09,9197.0,124.74,125.09,124.7,125.09,9197.0
2018-04-09 14:50:00,124.96,125.22,124.96,125.17,12650.0,124.96,125.22,124.96,125.17,12650.0
2018-04-09 15:00:00,125.17,125.18,124.82,125.13,9056.0,125.17,125.18,124.82,125.13,9056.0
2018-04-09 15:10:00,125.19,125.19,124.48,124.52,17865.0,125.19,125.19,124.48,124.52,17865.0
2018-04-09 15:20:00,124.43,124.51,124.19,124.38,14417.0,124.43,124.51,124.19,124.38,14417.0
2018-04-09 15:30:00,124.46,124.49,123.88,123.94,20329.0,124.46,124.49,123.88,123.94,20329.0
2018-04-09 15:40:00,124.0,124.01,123.62,123.62,32485.0,124.0,124.01,123.62,123.62,32485.0
2018-04-09 15:50:00,123.62,123.89,123.22,123.28,87347.0,123.62,123.89,123.22,123.28,87347.0
2018-04-10 09:30:00,127.15,127.48,125.87,126.38,71553.0,127.15,127.48,125.87,126.38,71553.0
2018-04-10 09:40:00,126.33,126.33,125.06,125.25,40158.0,126.33,126.33,125.06,125.25,40158.0
2018-04-10 09:50:00,125.26,125.5,124.41,124.83,26110.0,125.26,125.5,124.41,124.83,26110.0
2018-04-10 10:00:00,124.91,125.74,124.91,125.11,31198.0,124.91,125.74,124.91,125.11,31198.0
2018-04-10 10:10:00,125.13,125.29,124.71,125.12,25051.0,125.13,125.29,124.71,125.12,25051.0
2018-04-10 10:20:00,125.1,125.82,124.87,125.16,21489.0,125.1,125.82,124.87,125.16,21489.0
2018-04-10 10:30:00,125.2,125.78,125.2,125.54,24504.0,125.2,125.78,125.2,125.54,24504.0
2018-04-10 10:40:00,125.61,126.18,125.61,126.0,9807.0,125.61,126.18,125.61,126.0,9807.0
2018-04-10 10:50:00,125.91,125.92,125.48,125.73,12856.0,125.91,125.92,125.48,125.73,12856.0
2018-04-10 11:00:00,125.81,125.93,125.42,125.64,10550.0,125.81,125.93,125.42,125.64,10550.0
2018-04-10 11:10:00,125.66,126.11,125.5,126.11,10038.0,125.66,126.11,125.5,126.11,10038.0
2018-04-10 11:20:00,126.09,126.43,125.87,126.11,17859.0,126.09,126.43,125.87,126.11,17859.0
2018-04-10 11:30:00,126.14,126.28,126.04,126.27,7210.0,126.14,126.28,126.04,126.27,7210.0
2018-04-10 11:40:00,126.45,126.49,125.55,125.83,16869.0,126.45,126.49,125.55,125.83,16869.0
2018-04-10 11:50:00,125.76,126.14,125.7,125.96,15500.0,125.76,126.14,125.7,125.96,15500.0
2018-04-10 12:00:00,125.9,125.99,125.6,125.99,20872.0,125.9,125.99,125.6,125.99,20872.0
2018-04-10 12:10:00,126.1,126.21,125.89,126.01,6852.0,126.1,126.21,125.89,126.01,6852.0
2018-04-10 12:20:00,125.89,125.96,125.3,125.65,15901.0,125.89,125.96,125.3,125.65,15901.0
2018-04-10 12:30:00,125.61,126.14,125.55,125.99,8295.0,125.61,126.14,125.55,125.99,8295.0
2018-04-10 12:40:00,125.94,125.95,125.65,125.84,7607.0,125.94,125.95,125.65,125.84,7607.0
2018-04-10 12:50:00,125.8,125.85,125.44,125.58,10846.0,125.8,125.85,125.44,125.58,10846.0
2018-04-10 13:00:00,125.41,125.73,125.32,125.73,8508.0,125.41,125.73,125.32,125.73,8508.0
2018-04-10 13:10:00,125.68,125.82,125.52,125.69,14427.0,125.68,125.82,125.52,125.69,14427.0
2018-04-10 13:20:00,125.54,125.79,125.48,125.79,11904.0,125.54,125.79,125.48,125.79,11904.0
2018-04-10 13:30:00,125.79,126.03,125.62,125.98,7089.0,125.79,126.03,125.62,125.98,7089.0
2018-04-10 13:40:00,125.9,125.97,125.71,125.95,7602.0,125.9,125.97,125.71,125.95,7602.0
2018-04-10 13:50:00,125.96,126.32,125.92,126.19,9865.0,125.96,126.32,125.92,126.19,9865.0
2018-04-10 14:00:00,126.25,126.32,126.1,126.32,9500.0,126.25,126.32,126.1,126.32,9500.0
2018-04-10 14:10:00,126.26,126.43,126.14,126.17,11717.0,126.26,126.43,126.14,126.17,11717.0
2018-04-10 14:20:00,126.17,126.31,125.94,126.02,19565.0,126.17,126.31,125.94,126.02,19565.0
2018-04-10 14:30:00,126.02,126.32,125.88,126.09,13800.0,126.02,126.32,125.88,126.09,13800.0
2018-04-10 14:40:00,125.95,126.28,125.78,126.16,13800.0,125.95,126.28,125.78,126.16,13800.0
2018-04-10 14:50:00,126.21,126.63,126.21,126.63,11600.0,126.21,126.63,126.21,126.63,11600.0
2018-04-10 15:00:00,126.65,127.06,126.46,127.04,15501.0,126.65,127.06,126.46,127.04,15501.0
2018-04-10 15:10:00,127.04,127.25,126.88,127.23,67218.0,127.04,127.25,126.88,127.23,67218.0
2018-04-10 15:20:00,127.22,127.27,126.37,126.7,56689.0,127.22,127.27,126.37,126.7,56689.0
2018-04-10 15:30:00,126.72,126.86,126.53,126.75,76680.0,126.72,126.86,126.53,126.75,76680.0
2018-04-10 15:40:00,126.78,126.92,126.61,126.8,40662.0,126.78,126.92,126.61,126.8,40662.0
2018-04-10 15:50:00,126.77,126.82,126.38,126.48,94048.0,126.77,126.82,126.38,126.48,94048.0
2018-04-11 09:30:00,126.39,126.98,125.94,126.0,50874.0,126.39,126.98,125.94,126.0,50874.0
2018-04-11 09:40:00,126.0,126.44,125.32,126.01,22641.0,126.0,126.44,125.32,126.01,22641.0
2018-04-11 09:50:00,126.01,126.66,126.01,126.55,18147.0,126.01,126.66,126.01,126.55,18147.0
2018-04-11 10:00:00,126.54,126.75,126.01,126.02,34560.0,126.54,126.75,126.01,126.02,34560.0
2018-04-11 10:10:00,126.02,126.47,125.99,126.46,15838.0,126.02,126.47,125.99,126.46,15838.0
2018-04-11 10:20:00,126.4,127.15,126.4,127.08,12850.0,126.4,127.15,126.4,127.08,12850.0
2018-04-11 10:30:00,127.08,127.74,126.94,127.61,39731.0,127.08,127.74,126.94,127.61,39731.0
2018-04-11 10:40:00,127.61,127.7,127.07,127.14,22800.0,127.61,127.7,127.07,127.14,22800.0
2018-04-11 10:50:00,127.17,127.32,126.79,126.93,9998.0,127.17,127.32,126.79,126.93,9998.0
2018-04-11 11:00:00,126.83,127.23,126.58,127.21,14162.0,126.83,127.23,126.58,127.21,14162.0
2018-04-11 11:10:00,127.24,127.4,127.06,127.28,11575.0,127.24,127.4,127.06,127.28,11575.0
2018-04-11 11:20:00,127.26,127.55,127.12,127.45,9700.0,127.26,127.55,127.12,127.45,9700.0
2018-04-11 11:30:00,127.44,127.54,127.26,127.46,8100.0,127.44,127.54,127.26,127.46,8100.0
2018-04-11 11:40:00,127.52,127.93,127.47,127.87,7633.0,127.52,127.93,127.47,127.87,7633.0
2018-04-11 11:50:00,127.89,128.16,127.84,127.88,21691.0,127.89,128.16,127.84,127.88,21691.0
2018-04-11 12:00:00,127.97,128.44,127.97,128.19,13151.0,127.97,128.44,127.97,128.19,13151.0
2018-04-11 12:10:00,128.15,128.55,128.04,128.05,7075.0,128.15,128.55,128.04,128.05,7075.0
2018-04-11 12:20:00,128.03,128.44,128.03,128.15,7047.0,128.03,128.44,128.03,128.15,7047.0
2018-04-11 12:30:00,128.25,128.37,127.83,127.83,13916.0,128.25,128.37,127.83,127.83,13916.0
2018-04-11 12:40:00,127.86,127.93,127.5,127.62,4893.0,127.86,127.93,127.5,127.62,4893.0
2018-04-11 12:50:00,127.66,127.66,127.4,127.43,5681.0,127.66,127.66,127.4,127.43,5681.0
2018-04-11 13:00:00,127.53,127.74,127.5,127.62,31431.0,127.53,127.74,127.5,127.62,31431.0
2018-04-11 13:10:00,127.6,127.75,127.44,127.68,8900.0,127.6,127.75,127.44,127.68,8900.0
2018-04-11 13:20:00,127.75,128.0,127.75,127.84,10175.0,127.75,128.0,127.75,127.84,10175.0
2018-04-11 13:30:00,127.73,127.73,127.4,127.62,6724.0,127.73,127.73,127.4,127.62,6724.0
2018-04-11 13:40:00,127.67,127.73,127.37,127.61,13522.0,127.67,127.73,127.37,127.61,13522.0
2018-04-11 13:50:00,127.66,127.89,127.59,127.79,26955.0,127.66,127.89,127.59,127.79,26955.0
2018-04-11 14:00:00,127.89,128.0,127.33,127.36,5776.0,127.89,128.0,127.33,127.36,5776.0
2018-04-11 14:10:00,127.35,127.89,127.31,127.87,10908.0,127.35,127.89,127.31,127.87,10908.0
2018-04-11 14:20:00,127.81,127.85,127.21,127.24,28128.0,127.81,127.85,127.21,127.24,28128.0
2018-04-11 14:30:00,127.25,127.83,127.24,127.36,14919.0,127.25,127.83,127.24,127.36,14919.0
2018-04-11 14:40:00,127.35,127.65,127.01,127.1,15732.0,127.35,127.65,127.01,127.1,15732.0
2018-04-11 14:50:00,127.02,127.07,126.75,126.96,12929.0,127.02,127.07,126.75,126.96,12929.0
2018-04-11 15:00:00,127.01,127.04,126.24,126.24,12974.0,127.01,127.04,126.24,126.24,12974.0
2018-04-11 15:10:00,126.42,126.65,126.4,126.58,12833.0,126.42,126.65,126.4,126.58,12833.0
2018-04-11 15:20:00,126.54,126.54,126.08,126.17,8371.0,126.54,126.54,126.08,126.17,8371.0
2018-04-11 15:30:00,126.14,126.61,126.14,126.54,11913.0,126.14,126.61,126.14,126.54,11913.0
2018-04-11 15:40:00,126.58,126.83,126.58,126.64,15774.0,126.58,126.83,126.58,126.64,15774.0
2018-04-11 15:50:00,126.62,126.73,126.49,126.62,37238.0,126.62,126.73,126.49,126.62,37238.0
2018-04-12 09:30:00,127.6,127.6,126.86,127.18,17071.0,127.6,127.6,126.86,127.18,17071.0
2018-04-12 09:40:00,126.92,127.73,126.92,127.47,14617.0,126.92,127.73,126.92,127.47,14617.0
2018-04-12 09:50:00,127.48,128.64,127.37,128.46,30497.0,127.48,128.64,127.37,128.46,30497.0
2018-04-12 10:00:00,128.47,128.81,128.19,128.75,32241.0,128.47,128.81,128.19,128.75,32241.0
2018-04-12 10:10:00,128.73,129.06,128.59,128.8,21919.0,128.73,129.06,128.59,128.8,21919.0
2018-04-12 10:20:00,128.72,129.0,128.65,128.81,9486.0,128.72,129.0,128.65,128.81,9486.0
2018-04-12 10:30:00,128.89,128.9,128.39,128.47,24178.0,128.89,128.9,128.39,128.47,24178.0
2018-04-12 10:40:00,128.38,128.88,128.12,128.38,10222.0,128.38,128.88,128.12,128.38,10222.0
2018-04-12 10:50:00,128.43,128.53,128.14,128.24,4044.0,128.43,128.53,128.14,128.24,4044.0
2018-04-12 11:00:00,128.27,128.55,128.0,128.55,6619.0,128.27,128.55,128.0,128.55,6619.0
2018-04-12 11:10:00,128.38,128.54,128.17,128.36,5281.0,128.38,128.54,128.17,128.36,5281.0
2018-04-12 11:20:00,128.45,128.46,128.12,128.41,6400.0,128.45,128.46,128.12,128.41,6400.0
2018-04-12 11:30:00,128.41,128.43,128.23,128.29,2984.0,128.41,128.43,128.23,128.29,2984.0
2018-04-12 11:40:00,128.22,128.36,127.89,127.95,9505.0,128.22,128.36,127.89,127.95,9505.0
2018-04-12 11:50:00,127.91,128.09,127.84,127.98,6000.0,127.91,128.09,127.84,127.98,6000.0
2018-04-12 12:00:00,127.96,127.99,127.74,127.89,6900.0,127.96,127.99,127.74,127.89,6900.0
2018-04-12 12:10:00,127.82,128.19,127.8,128.17,9700.0,127.82,128.19,127.8,128.17,9700.0
2018-04-12 12:20:00,128.14,128.22,127.98,128.02,3233.0,128.14,128.22,127.98,128.02,3233.0
2018-04-12 12:30:00,128.07,128.24,128.01,128.05,4901.0,128.07,128.24,128.01,128.05,4901.0
2018-04-12 12:40:00,128.06,128.57,128.02,128.38,6016.0,128.06,128.57,128.02,128.38,6016.0
2018-04-12 12:50:00,128.31,128.61,128.31,128.52,5611.0,128.31,128.61,128.31,128.52,5611.0
2018-04-12 13:00:00,128.57,128.66,128.39,128.47,7955.0,128.57,128.66,128.39,128.47,7955.0
2018-04-12 13:10:00,128.38,128.57,128.18,128.27,10132.0,128.38,128.57,128.18,128.27,10132.0
2018-04-12 13:20:00,128.27,128.39,127.97,128.03,12421.0,128.27,128.39,127.97,128.03,12421.0
2018-04-12 13:30:00,128.0,128.46,127.97,128.37,9919.0,128.0,128.46,127.97,128.37,9919.0
2018-04-12 13:40:00,128.27,128.43,128.21,128.36,8763.0,128.27,128.43,128.21,128.36,8763.0
2018-04-12 13:50:00,128.26,128.46,128.09,128.09,6346.0,128.26,128.46,128.09,128.09,6346.0
2018-04-12 14:00:00,128.13,128.33,128.04,128.24,11308.0,128.13,128.33,128.04,128.24,11308.0
2018-04-12 14:10:00,128.34,128.58,128.27,128.53,6695.0,128.34,128.58,128.27,128.53,6695.0
2018-04-12 14:20:00,128.58,128.9,128.41,128.5,11800.0,128.58,128.9,128.41,128.5,11800.0
2018-04-12 14:30:00,128.54,128.61,128.33,128.6,9737.0,128.54,128.61,128.33,128.6,9737.0
2018-04-12 14:40:00,128.46,128.58,128.33,128.44,9426.0,128.46,128.58,128.33,128.44,9426.0
2018-04-12 14:50:00,128.49,128.69,128.44,128.63,7383.0,128.49,128.69,128.44,128.63,7383.0
2018-04-12 15:00:00,128.65,128.78,128.48,128.5,6600.0,128.65,128.78,128.48,128.5,6600.0
2018-04-12 15:10:00,128.5,128.82,128.5,128.7,11411.0,128.5,128.82,128.5,128.7,11411.0
2018-04-12 15:20:00,128.68,128.94,128.67,128.89,11718.0,128.68,128.94,128.67,128.89,11718.0
2018-04-12 15:30:00,128.87,128.89,128.58,128.82,29699.0,128.87,128.89,128.58,128.82,29699.0
2018-04-12 15:40:00,128.85,128.85,128.16,128.39,34682.0,128.85,128.85,128.16,128.39,34682.0
2018-04-12 15:50:00,128.4,128.56,128.12,128.21,73076.0,128.4,128.56,128.12,128.21,73076.0
2018-04-13 09:30:00,128.9,128.9,127.79,127.79,17147.0,128.9,128.9,127.79,127.79,17147.0
2018-04-13 09:40:00,127.9,128.31,127.54,127.54,31539.0,127.9,128.31,127.54,127.54,31539.0
2018-04-13 09:50:00,127.5,127.52,126.68,126.8,35173.0,127.5,127.52,126.68,126.8,35173.0
2018-04-13 10:00:00,126.8,127.09,126.22,126.37,16688.0,126.8,127.09,126.22,126.37,16688.0
2018-04-13 10:10:00,126.29,126.4,126.07,126.14,21291.0,126.29,126.4,126.07,126.14,21291.0
2018-04-13 10:20:00,126.13,126.14,125.42,125.52,16995.0,126.13,126.14,125.42,125.52,16995.0
2018-04-13 10:30:00,125.65,125.67,124.83,125.05,53017.0,125.65,125.67,124.83,125.05,53017.0
2018-04-13 10:40:00,125.06,125.53,125.01,125.53,11274.0,125.06,125.53,125.01,125.53,11274.0
2018-04-13 10:50:00,125.52,125.6,125.03,125.03,22597.0,125.52,125.6,125.03,125.03,22597.0
2018-04-13 11:00:00,125.06,125.06,124.45,124.65,11079.0,125.06,125.06,124.45,124.65,11079.0
2018-04-13 11:10:00,124.78,125.01,124.7,125.0,12600.0,124.78,125.01,124.7,125.0,12600.0
2018-04-13 11:20:00,124.96,125.09,124.73,124.84,21288.0,124.96,125.09,124.73,124.84,21288.0
2018-04-13 11:30:00,124.84,125.52,124.83,125.04,17392.0,124.84,125.52,124.83,125.04,17392.0
2018-04-13 11:40:00,125.08,125.34,124.83,125.12,16668.0,125.08,125.34,124.83,125.12,16668.0
2018-04-13 11:50:00,125.11,125.25,124.8,125.25,17619.0,125.11,125.25,124.8,125.25,17619.0
2018-04-13 12:00:00,125.27,125.42,124.96,125.04,33426.0,125.27,125.42,124.96,125.04,33426.0
2018-04-13 12:10:00,125.06,125.17,124.83,125.01,17246.0,125.06,125.17,124.83,125.01,17246.0
2018-04-13 12:20:00,125.02,125.38,124.97,125.37,8679.0,125.02,125.38,124.97,125.37,8679.0
2018-04-13 12:30:00,125.32,125.37,125.13,125.13,12755.0,125.32,125.37,125.13,125.13,12755.0
2018-04-13 12:40:00,125.15,125.19,124.9,124.97,9855.0,125.15,125.19,124.9,124.97,9855.0
2018-04-13 12:50:00,124.97,125.37,124.96,125.22,6522.0,124.97,125.37,124.96,125.22,6522.0
2018-04-13 13:00:00,125.28,125.3,125.09,125.1,9300.0,125.28,125.3,125.09,125.1,9300.0
2018-04-13 13:10:00,125.1,125.41,124.98,125.26,26015.0,125.1,125.41,124.98,125.26,26015.0
2018-04-13 13:20:00,125.32,126.2,125.32,125.9,21221.0,125.32,126.2,125.32,125.9,21221.0
2018-04-13 13:30:00,125.88,125.88,125.54,125.64,9527.0,125.88,125.88,125.54,125.64,9527.0
2018-04-13 13:40:00,125.68,125.88,125.66,125.77,4459.0,125.68,125.88,125.66,125.77,4459.0
2018-04-13 13:50:00,125.74,125.77,125.42,125.46,12985.0,125.74,125.77,125.42,125.46,12985.0
2018-04-13 14:00:00,125.52,125.52,125.23,125.44,10727.0,125.52,125.52,125.23,125.44,10727.0
2018-04-13 14:10:00,125.48,125.5,125.14,125.25,12981.0,125.48,125.5,125.14,125.25,12981.0
2018-04-13 14:20:00,125.3,125.3,124.91,125.07,26259.0,125.3,125.3,124.91,125.07,26259.0
2018-04-13 14:30:00,125.06,125.18,124.78,124.91,13869.0,125.06,125.18,124.78,124.91,13869.0
2018-04-13 14:40:00,124.91,125.06,124.71,124.71,15875.0,124.91,125.06,124.71,124.71,15875.0
2018-04-13 14:50:00,124.72,124.74,124.41,124.46,18687.0,124.72,124.74,124.41,124.46,18687.0
2018-04-13 15:00:00,124.46,124.46,123.89,124.12,40467.0,124.46,124.46,123.89,124.12,40467.0
2018-04-13 15:10:00,124.1,124.28,123.61,123.7,28404.0,124.1,124.28,123.61,123.7,28404.0
2018-04-13 15:20:00,123.7,124.12,123.66,124.12,24057.0,123.7,124.12,123.66,124.12,24057.0
2018-04-13 15:30:00,124.08,124.43,123.84,124.43,34587.0,124.08,124.43,123.84,124.43,34587.0
2018-04-13 15:40:00,124.4,124.7,124.4,124.7,113618.0,124.4,124.7,124.4,124.7,113618.0
2018-04-13 15:50:00,124.7,125.12,124.57,124.75,77892.0,124.7,125.12,124.57,124.75,77892.0
2018-04-16 09:30:00,125.95,126.77,125.17,125.74,36233.0,125.95,126.77,125.17,125.74,36233.0
2018-04-16 09:40:00,125.85,126.0,125.17,125.52,46516.0,125.85,126.0,125.17,125.52,46516.0
2018-04-16 09:50:00,125.38,125.46,125.12,125.44,14650.0,125.38,125.46,125.12,125.44,14650.0
2018-04-16 10:00:00,125.41,126.06,125.38,125.94,23940.0,125.41,126.06,125.38,125.94,23940.0
2018-04-16 10:10:00,126.04,126.19,125.91,126.0,16798.0,126.04,126.19,125.91,126.0,16798.0
2018-04-16 10:20:00,126.09,126.37,125.94,126.05,11870.0,126.09,126.37,125.94,126.05,11870.0
2018-04-16 10:30:00,126.18,126.18,125.77,126.14,8429.0,126.18,126.18,125.77,126.14,8429.0
2018-04-16 10:40:00,126.12,126.32,125.75,125.75,6357.0,126.12,126.32,125.75,125.75,6357.0
2018-04-16 10:50:00,125.67,126.12,125.48,125.77,8214.0,125.67,126.12,125.48,125.77,8214.0
2018-04-16 11:00:00,125.73,126.13,125.7,125.91,6710.0,125.73,126.13,125.7,125.91,6710.0
2018-04-16 11:10:00,125.85,125.86,125.25,125.64,6500.0,125.85,125.86,125.25,125.64,6500.0
2018-04-16 11:20:00,125.73,126.14,125.73,126.06,83525.0,125.73,126.14,125.73,126.06,83525.0
2018-04-16 11:30:00,125.98,126.57,125.97,126.51,19957.0,125.98,126.57,125.97,126.51,19957.0
2018-04-16 11:40:00,126.56,127.06,126.43,126.67,29856.0,126.56,127.06,126.43,126.67,29856.0
2018-04-16 11:50:00,126.65,127.18,126.65,127.18,21361.0,126.65,127.18,126.65,127.18,21361.0
2018-04-16 12:00:00,127.21,127.65,127.19,127.65,22555.0,127.21,127.65,127.19,127.65,22555.0
2018-04-16 12:10:00,127.69,127.95,127.55,127.78,30697.0,127.69,127.95,127.55,127.78,30697.0
2018-04-16 12:20:00,127.76,127.8,127.2,127.6,19571.0,127.76,127.8,127.2,127.6,19571.0
2018-04-16 12:30:00,127.69,127.91,127.27,127.42,13089.0,127.69,127.91,127.27,127.42,13089.0
2018-04-16 12:40:00,127.56,127.96,127.49,127.54,10672.0,127.56,127.96,127.49,127.54,10672.0
2018-04-16 12:50:00,127.53,127.97,127.52,127.84,29609.0,127.53,127.97,127.52,127.84,29609.0
2018-04-16 13:00:00,127.77,127.83,127.44,127.68,8766.0,127.77,127.83,127.44,127.68,8766.0
2018-04-16 13:10:00,127.72,127.83,127.49,127.49,6611.0,127.72,127.83,127.49,127.49,6611.0
2018-04-16 13:20:00,127.52,127.56,127.08,127.16,6430.0,127.52,127.56,127.08,127.16,6430.0
2018-04-16 13:30:00,127.1,127.27,127.04,127.11,13934.0,127.1,127.27,127.04,127.11,13934.0
2018-04-16 13:40:00,127.16,127.17,126.91,126.91,93780.0,127.16,127.17,126.91,126.91,93780.0
2018-04-16 13:50:00,126.89,126.94,126.69,126.92,5717.0,126.89,126.94,126.69,126.92,5717.0
2018-04-16 14:00:00,126.91,126.96,126.64,126.76,5245.0,126.91,126.96,126.64,126.76,5245.0
2018-04-16 14:10:00,126.71,126.77,126.57,126.67,6448.0,126.71,126.77,126.57,126.67,6448.0
2018-04-16 14:20:00,126.64,126.73,126.43,126.64,6900.0,126.64,126.73,126.43,126.64,6900.0
2018-04-16 14:30:00,126.57,126.85,126.57,126.7,9014.0,126.57,126.85,126.57,126.7,9014.0
2018-04-16 14:40:00,126.7,126.7,126.41,126.58,7532.0,126.7,126.7,126.41,126.58,7532.0
2018-04-16 14:50:00,126.66,126.66,126.4,126.63,6700.0,126.66,126.66,126.4,126.63,6700.0
2018-04-16 15:00:00,126.57,126.93,126.57,126.93,13110.0,126.57,126.93,126.57,126.93,13110.0
2018-04-16 15:10:00,126.96,127.04,126.74,126.9,27134.0,126.96,127.04,126.74,126.9,27134.0
2018-04-16 15:20:00,126.87,126.94,126.77,126.93,21409.0,126.87,126.94,126.77,126.93,21409.0
2018-04-16 15:30:00,126.9,126.96,126.8,126.94,24191.0,126.9,126.96,126.8,126.94,24191.0
2018-04-16 15:40:00,126.96,127.38,126.57,126.72,171166.0,126.96,127.38,126.57,126.72,171166.0
2018-04-16 15:50:00,126.72,127.11,126.72,126.83,95401.0,126.72,127.11,126.72,126.83,95401.0
2018-04-17 09:30:00,126.79,127.5,125.84,126.96,182625.0,126.79,127.5,125.84,126.96,182625.0
2018-04-17 09:40:00,126.97,128.9,126.96,128.73,387031.0,126.97,128.9,126.96,128.73,387031.0
2018-04-17 09:50:00,128.63,129.39,127.8,129.0,112754.0,128.63,129.39,127.8,129.0,112754.0
2018-04-17 10:00:00,129.19,130.12,128.75,129.89,219068.0,129.19,130.12,128.75,129.89,219068.0
2018-04-17 10:10:00,129.86,130.44,129.82,130.24,134613.0,129.86,130.44,129.82,130.24,134613.0
2018-04-17 10:20:00,130.18,131.16,130.17,130.68,75663.0,130.18,131.16,130.17,130.68,75663.0
2018-04-17 10:30:00,130.64,131.54,130.63,131.23,106185.0,130.64,131.54,130.63,131.23,106185.0
2018-04-17 10:40:00,131.24,131.65,131.0,131.54,52931.0,131.24,131.65,131.0,131.54,52931.0
2018-04-17 10:50:00,131.55,131.58,131.09,131.34,61062.0,131.55,131.58,131.09,131.34,61062.0
2018-04-17 11:00:00,131.37,132.28,131.37,131.63,58865.0,131.37,132.28,131.37,131.63,58865.0
2018-04-17 11:10:00,131.67,131.7,130.81,130.86,47220.0,131.67,131.7,130.81,130.86,47220.0
2018-04-17 11:20:00,130.89,131.59,130.89,131.21,78856.0,130.89,131.59,130.89,131.21,78856.0
2018-04-17 11:30:00,131.18,131.37,130.91,131.37,29740.0,131.18,131.37,130.91,131.37,29740.0
2018-04-17 11:40:00,131.37,132.36,131.35,132.33,68694.0,131.37,132.36,131.35,132.33,68694.0
2018-04-17 11:50:00,132.27,132.31,131.73,131.87,31006.0,132.27,132.31,131.73,131.87,31006.0
2018-04-17 12:00:00,131.89,132.8,131.88,132.7,56729.0,131.89,132.8,131.88,132.7,56729.0
2018-04-17 12:10:00,132.69,133.05,132.62,132.65,45630.0,132.69,133.05,132.62,132.65,45630.0
2018-04-17 12:20:00,132.62,133.12,132.41,133.11,29502.0,132.62,133.12,132.41,133.11,29502.0
2018-04-17 12:30:00,133.09,133.1,132.25,132.46,30528.0,133.09,133.1,132.25,132.46,30528.0
2018-04-17 12:40:00,132.44,132.74,132.28,132.3,32843.0,132.44,132.74,132.28,132.3,32843.0
2018-04-17 12:50:00,132.28,132.58,132.15,132.5,106719.0,132.28,132.58,132.15,132.5,106719.0
2018-04-17 13:00:00,132.38,132.84,132.31,132.48,23805.0,132.38,132.84,132.31,132.48,23805.0
2018-04-17 13:10:00,132.49,132.54,131.83,131.84,35998.0,132.49,132.54,131.83,131.84,35998.0
2018-04-17 13:20:00,131.89,132.5,131.77,132.26,62906.0,131.89,132.5,131.77,132.26,62906.0
2018-04-17 13:30:00,132.28,132.39,131.95,132.14,29452.0,132.28,132.39,131.95,132.14,29452.0
2018-04-17 13:40:00,132.09,132.49,132.02,132.33,21379.0,132.09,132.49,132.02,132.33,21379.0
2018-04-17 13:50:00,132.28,132.75,132.12,132.63,20483.0,132.28,132.75,132.12,132.63,20483.0
2018-04-17 14:00:00,132.63,133.02,132.58,132.84,28369.0,132.63,133.02,132.58,132.84,28369.0
2018-04-17 14:10:00,132.77,132.96,132.56,132.56,21532.0,132.77,132.96,132.56,132.56,21532.0
2018-04-17 14:20:00,132.56,132.76,132.36,132.59,57508.0,132.56,132.76,132.36,132.59,57508.0
2018-04-17 14:30:00,132.6,133.0,132.6,132.99,29409.0,132.6,133.0,132.6,132.99,29409.0
2018-04-17 14:40:00,133.05,133.12,132.88,133.04,60715.0,133.05,133.12,132.88,133.04,60715.0
2018-04-17 14:50:00,133.02,133.37,132.97,133.09,45223.0,133.02,133.37,132.97,133.09,45223.0
2018-04-17 15:00:00,133.06,133.08,132.82,132.95,24998.0,133.06,133.08,132.82,132.95,24998.0
2018-04-17 15:10:00,132.94,133.16,132.94,133.07,20195.0,132.94,133.16,132.94,133.07,20195.0
2018-04-17 15:20:00,133.11,133.27,132.8,132.93,94313.0,133.11,133.27,132.8,132.93,94313.0
2018-04-17 15:30:00,132.92,133.08,132.72,133.08,28407.0,132.92,133.08,132.72,133.08,28407.0
2018-04-17 15:40:00,133.07,133.08,132.85,132.99,62345.0,133.07,133.08,132.85,132.99,62345.0
2018-04-17 15:50:00,132.97,133.01,132.43,132.61,93565.0,132.97,133.01,132.43,132.61,93565.0
2018-04-18 09:30:00,131.01,131.44,130.2,130.49,148270.0,131.01,131.44,130.2,130.49,148270.0
2018-04-18 09:40:00,130.4,131.1,129.7,131.0,73239.0,130.4,131.1,129.7,131.0,73239.0
2018-04-18 09:50:00,131.0,131.84,131.0,131.84,44261.0,131.0,131.84,131.0,131.84,44261.0
2018-04-18 10:00:00,131.59,131.59,130.93,130.98,33164.0,131.59,131.59,130.93,130.98,33164.0
2018-04-18 10:10:00,131.06,131.19,130.32,130.95,71321.0,131.06,131.19,130.32,130.95,71321.0
2018-04-18 10:20:00,131.19,131.2,130.69,131.08,64321.0,131.19,131.2,130.69,131.08,64321.0
2018-04-18 10:30:00,131.18,131.23,130.87,131.06,16775.0,131.18,131.23,130.87,131.06,16775.0
2018-04-18 10:40:00,131.06,131.26,130.94,131.1,27548.0,131.06,131.26,130.94,131.1,27548.0
2018-04-18 10:50:00,131.04,131.26,130.91,131.06,22132.0,131.04,131.26,130.91,131.06,22132.0
2018-04-18 11:00:00,131.12,131.63,131.06,131.43,18769.0,131.12,131.63,131.06,131.43,18769.0
2018-04-18 11:10:00,131.47,131.5,131.29,131.37,17973.0,131.47,131.5,131.29,131.37,17973.0
2018-04-18 11:20:00,131.3,131.87,131.22,131.66,21619.0,131.3,131.87,131.22,131.66,21619.0
2018-04-18 11:30:00,131.72,131.83,131.46,131.78,14694.0,131.72,131.83,131.46,131.78,14694.0
2018-04-18 11:40:00,131.82,131.82,131.36,131.36,12014.0,131.82,131.82,131.36,131.36,12014.0
2018-04-18 11:50:00,131.33,131.76,131.26,131.52,47839.0,131.33,131.76,131.26,131.52,47839.0
2018-04-18 12:00:00,131.59,132.18,131.58,132.18,17546.0,131.59,132.18,131.58,132.18,17546.0
2018-04-18 12:10:00,132.2,132.26,131.95,132.12,25751.0,132.2,132.26,131.95,132.12,25751.0
2018-04-18 12:20:00,132.08,132.2,131.89,132.0,18691.0,132.08,132.2,131.89,132.0,18691.0
2018-04-18 12:30:00,132.0,132.07,131.8,131.8,9567.0,132.0,132.07,131.8,131.8,9567.0
2018-04-18 12:40:00,131.8,131.95,131.79,131.85,4620.0,131.8,131.95,131.79,131.85,4620.0
2018-04-18 12:50:00,131.89,132.14,131.78,132.07,17478.0,131.89,132.14,131.78,132.07,17478.0
2018-04-18 13:00:00,132.06,132.25,132.06,132.21,11839.0,132.06,132.25,132.06,132.21,11839.0
2018-04-18 13:10:00,132.13,132.35,132.04,132.32,8517.0,132.13,132.35,132.04,132.32,8517.0
2018-04-18 13:20:00,132.34,132.46,132.15,132.24,10021.0,132.34,132.46,132.15,132.24,10021.0
2018-04-18 13:30:00,132.27,132.43,132.14,132.41,5700.0,132.27,132.43,132.14,132.41,5700.0
2018-04-18 13:40:00,132.41,132.41,132.24,132.27,4427.0,132.41,132.41,132.24,132.27,4427.0
2018-04-18 13:50:00,132.29,132.34,132.18,132.18,9389.0,132.29,132.34,132.18,132.18,9389.0
2018-04-18 14:00:00,132.18,132.68,132.07,132.64,20165.0,132.18,132.68,132.07,132.64,20165.0
2018-04-18 14:10:00,132.6,132.91,132.58,132.78,13332.0,132.6,132.91,132.58,132.78,13332.0
2018-04-18 14:20:00,132.84,133.34,132.83,133.34,25163.0,132.84,133.34,132.83,133.34,25163.0
2018-04-18 14:30:00,133.35,133.5,133.18,133.29,69671.0,133.35,133.5,133.18,133.29,69671.0
2018-04-18 14:40:00,133.27,133.42,133.08,133.42,18500.0,133.27,133.42,133.08,133.42,18500.0
2018-04-18 14:50:00,133.34,133.56,133.21,133.24,29763.0,133.34,133.56,133.21,133.24,29763.0
2018-04-18 15:00:00,133.26,133.31,132.82,132.82,32316.0,133.26,133.31,132.82,132.82,32316.0
2018-04-18 15:10:00,132.87,132.96,132.73,132.91,14974.0,132.87,132.96,132.73,132.91,14974.0
2018-04-18 15:20:00,132.84,132.92,132.39,132.49,20673.0,132.84,132.92,132.39,132.49,20673.0
2018-04-18 15:30:00,132.54,132.68,132.4,132.62,20000.0,132.54,132.68,132.4,132.62,20000.0
2018-04-18 15:40:00,132.59,132.83,132.48,132.72,26890.0,132.59,132.83,132.48,132.72,26890.0
2018-04-18 15:50:00,132.69,132.77,132.54,132.6,65052.0,132.69,132.77,132.54,132.6,65052.0
2018-04-19 09:30:00,131.66,132.48,131.58,132.16,22400.0,131.66,132.48,131.58,132.16,22400.0
2018-04-19 09:40:00,132.12,132.33,131.41,131.7,30479.0,132.12,132.33,131.41,131.7,30479.0
2018-04-19 09:50:00,131.72,132.39,131.51,132.18,17947.0,131.72,132.39,131.51,132.18,17947.0
2018-04-19 10:00:00,132.18,132.28,131.41,131.41,8510.0,132.18,132.28,131.41,131.41,8510.0
2018-04-19 10:10:00,131.38,132.35,131.3,132.14,13760.0,131.38,132.35,131.3,132.14,13760.0
2018-04-19 10:20:00,132.19,132.24,131.89,131.94,11134.0,132.19,132.24,131.89,131.94,11134.0
2018-04-19 10:30:00,131.89,132.08,131.33,132.08,16052.0,131.89,132.08,131.33,132.08,16052.0
2018-04-19 10:40:00,132.09,132.13,131.47,131.59,7967.0,132.09,132.13,131.47,131.59,7967.0
2018-04-19 10:50:00,131.61,131.63,131.27,131.63,15299.0,131.61,131.63,131.27,131.63,15299.0
2018-04-19 11:00:00,131.68,131.74,131.1,131.45,25445.0,131.68,131.74,131.1,131.45,25445.0
2018-04-19 11:10:00,131.32,131.44,130.88,131.38,9625.0,131.32,131.44,130.88,131.38,9625.0
2018-04-19 11:20:00,131.37,132.04,131.28,131.95,26744.0,131.37,132.04,131.28,131.95,26744.0
2018-04-19 11:30:00,132.03,132.04,131.77,131.8,7500.0,132.03,132.04,131.77,131.8,7500.0
2018-04-19 11:40:00,131.92,132.23,131.8,131.95,8489.0,131.92,132.23,131.8,131.95,8489.0
2018-04-19 11:50:00,131.99,132.04,131.52,131.61,6797.0,131.99,132.04,131.52,131.61,6797.0
2018-04-19 12:00:00,131.42,131.75,131.29,131.59,25856.0,131.42,131.75,131.29,131.59,25856.0
2018-04-19 12:10:00,131.55,131.87,131.55,131.78,3589.0,131.55,131.87,131.55,131.78,3589.0
2018-04-19 12:20:00,131.84,132.15,131.82,131.97,6600.0,131.84,132.15,131.82,131.97,6600.0
2018-04-19 12:30:00,131.87,132.1,131.83,131.93,8095.0,131.87,132.1,131.83,131.93,8095.0
2018-04-19 12:40:00,131.98,132.14,131.8,132.13,7300.0,131.98,132.14,131.8,132.13,7300.0
2018-04-19 12:50:00,132.09,132.1,131.82,131.82,6716.0,132.09,132.1,131.82,131.82,6716.0
2018-04-19 13:00:00,131.81,131.93,131.69,131.77,5700.0,131.81,131.93,131.69,131.77,5700.0
2018-04-19 13:10:00,131.65,131.77,131.55,131.56,13735.0,131.65,131.77,131.55,131.56,13735.0
2018-04-19 13:20:00,131.54,131.61,131.31,131.4,15058.0,131.54,131.61,131.31,131.4,15058.0
2018-04-19 13:30:00,131.45,131.96,131.43,131.83,7701.0,131.45,131.96,131.43,131.83,7701.0
2018-04-19 13:40:00,131.97,132.1,131.82,132.1,5650.0,131.97,132.1,131.82,132.1,5650.0
2018-04-19 13:50:00,132.05,132.13,131.86,131.95,4239.0,132.05,132.13,131.86,131.95,4239.0
2018-04-19 14:00:00,132.02,132.07,131.84,132.04,174830.0,132.02,132.07,131.84,132.04,174830.0
2018-04-19 14:10:00,132.03,132.18,131.8,131.8,7799.0,132.03,132.18,131.8,131.8,7799.0
2018-04-19 14:20:00,131.75,131.97,131.7,131.85,11723.0,131.75,131.97,131.7,131.85,11723.0
2018-04-19 14:30:00,131.89,132.0,131.78,131.91,8981.0,131.89,132.0,131.78,131.91,8981.0
2018-04-19 14:40:00,131.94,132.08,131.85,131.85,59208.0,131.94,132.08,131.85,131.85,59208.0
2018-04-19 14:50:00,131.73,132.05,131.73,132.04,41211.0,131.73,132.05,131.73,132.04,41211.0
2018-04-19 15:00:00,131.95,132.1,131.8,132.04,18740.0,131.95,132.1,131.8,132.04,18740.0
2018-04-19 15:10:00,132.01,132.17,131.91,131.97,45515.0,132.01,132.17,131.91,131.97,45515.0
2018-04-19 15:20:00,131.95,132.13,131.95,132.03,49773.0,131.95,132.13,131.95,132.03,49773.0
2018-04-19 15:30:00,131.97,132.55,131.9,132.51,75107.0,131.97,132.55,131.9,132.51,75107.0
2018-04-19 15:40:00,132.47,132.77,132.37,132.59,183022.0,132.47,132.77,132.37,132.59,183022.0
2018-04-19 15:50:00,132.63,132.63,131.83,131.97,118728.0,132.63,132.63,131.83,131.97,118728.0
2018-04-20 09:30:00,131.55,132.03,131.02,132.0,83848.0,131.55,132.03,131.02,132.0,83848.0
2018-04-20 09:40:00,131.94,132.41,131.41,131.89,30955.0,131.94,132.41,131.41,131.89,30955.0
2018-04-20 09:50:00,132.05,132.06,130.89,131.18,16284.0,132.05,132.06,130.89,131.18,16284.0
2018-04-20 10:00:00,131.17,131.6,130.81,131.46,33337.0,131.17,131.6,130.81,131.46,33337.0
2018-04-20 10:10:00,131.39,132.04,131.28,131.56,39354.0,131.39,132.04,131.28,131.56,39354.0
2018-04-20 10:20:00,131.56,132.13,131.37,132.13,38195.0,131.56,132.13,131.37,132.13,38195.0
2018-04-20 10:30:00,132.13,132.31,131.66,132.31,21423.0,132.13,132.31,131.66,132.31,21423.0
2018-04-20 10:40:00,132.28,132.41,131.86,131.86,51091.0,132.28,132.41,131.86,131.86,51091.0
2018-04-20 10:50:00,131.82,132.02,131.26,131.29,70307.0,131.82,132.02,131.26,131.29,70307.0
2018-04-20 11:00:00,131.26,131.26,130.88,131.0,27493.0,131.26,131.26,130.88,131.0,27493.0
2018-04-20 11:10:00,130.96,131.22,130.55,130.81,77548.0,130.96,131.22,130.55,130.81,77548.0
2018-04-20 11:20:00,130.83,131.04,130.47,130.81,55551.0,130.83,131.04,130.47,130.81,55551.0
2018-04-20 11:30:00,130.8,131.05,130.48,130.66,63725.0,130.8,131.05,130.48,130.66,63725.0
2018-04-20 11:40:00,130.73,130.95,130.32,130.46,13197.0,130.73,130.95,130.32,130.46,13197.0
2018-04-20 11:50:00,130.51,130.96,130.32,130.77,49181.0,130.51,130.96,130.32,130.77,49181.0
2018-04-20 12:00:00,130.65,130.72,130.42,130.55,15779.0,130.65,130.72,130.42,130.55,15779.0
2018-04-20 12:10:00,130.48,130.49,129.91,130.21,16452.0,130.48,130.49,129.91,130.21,16452.0
2018-04-20 12:20:00,130.21,130.3,129.95,130.02,22286.0,130.21,130.3,129.95,130.02,22286.0
2018-04-20 12:30:00,130.02,130.38,129.91,130.1,11549.0,130.02,130.38,129.91,130.1,11549.0
2018-04-20 12:40:00,130.26,130.27,129.81,129.94,8970.0,130.26,130.27,129.81,129.94,8970.0
2018-04-20 12:50:00,129.94,130.14,129.83,129.85,10837.0,129.94,130.14,129.83,129.85,10837.0
2018-04-20 13:00:00,129.81,130.37,129.81,130.29,16967.0,129.81,130.37,129.81,130.29,16967.0
2018-04-20 13:10:00,130.35,130.48,130.09,130.1,11060.0,130.35,130.48,130.09,130.1,11060.0
2018-04-20 13:20:00,130.18,130.43,130.0,130.3,25973.0,130.18,130.43,130.0,130.3,25973.0
2018-04-20 13:30:00,130.43,130.66,130.17,130.66,25517.0,130.43,130.66,130.17,130.66,25517.0
2018-04-20 13:40:00,130.67,130.82,130.35,130.37,30581.0,130.67,130.82,130.35,130.37,30581.0
2018-04-20 13:50:00,130.35,130.74,130.35,130.41,43591.0,130.35,130.74,130.35,130.41,43591.0
2018-04-20 14:00:00,130.4,130.73,130.3,130.43,34125.0,130.4,130.73,130.3,130.43,34125.0
2018-04-20 14:10:00,130.32,130.58,130.3,130.48,17486.0,130.32,130.58,130.3,130.48,17486.0
2018-04-20 14:20:00,130.44,130.69,130.37,130.51,69198.0,130.44,130.69,130.37,130.51,69198.0
2018-04-20 14:30:00,130.5,130.54,130.16,130.4,37903.0,130.5,130.54,130.16,130.4,37903.0
2018-04-20 14:40:00,130.4,130.48,130.22,130.27,33995.0,130.4,130.48,130.22,130.27,33995.0
2018-04-20 14:50:00,130.21,130.54,130.21,130.48,44209.0,130.21,130.54,130.21,130.48,44209.0
2018-04-20 15:00:00,130.44,130.47,130.09,130.09,27522.0,130.44,130.47,130.09,130.09,27522.0
2018-04-20 15:10:00,130.11,130.31,129.82,130.06,97114.0,130.11,130.31,129.82,130.06,97114.0
2018-04-20 15:20:00,130.05,130.27,129.9,130.14,51992.0,130.05,130.27,129.9,130.14,51992.0
2018-04-20 15:30:00,130.1,130.29,130.07,130.26,47439.0,130.1,130.29,130.07,130.26,47439.0
2018-04-20 15:40:00,130.3,130.39,130.1,130.37,57750.0,130.3,130.39,130.1,130.37,57750.0
2018-04-20 15:50:00,130.39,130.59,130.11,130.54,174946.0,130.39,130.59,130.11,130.54,174946.0
2018-04-23 09:30:00,130.62,131.85,130.62,131.82,29522.0,130.62,131.85,130.62,131.82,29522.0
2018-04-23 09:40:00,131.82,131.83,131.16,131.51,22651.0,131.82,131.83,131.16,131.51,22651.0
2018-04-23 09:50:00,131.39,131.7,130.89,131.67,53214.0,131.39,131.7,130.89,131.67,53214.0
2018-04-23 10:00:00,131.65,131.77,131.35,131.41,26823.0,131.65,131.77,131.35,131.41,26823.0
2018-04-23 10:10:00,131.47,131.82,131.41,131.42,10015.0,131.47,131.82,131.41,131.42,10015.0
2018-04-23 10:20:00,131.46,131.85,131.45,131.51,10431.0,131.46,131.85,131.45,131.51,10431.0
2018-04-23 10:30:00,131.59,131.63,131.21,131.41,11008.0,131.59,131.63,131.21,131.41,11008.0
2018-04-23 10:40:00,131.3,132.15,131.3,131.93,15059.0,131.3,132.15,131.3,131.93,15059.0
2018-04-23 10:50:00,132.07,132.39,131.91,131.93,13723.0,132.07,132.39,131.91,131.93,13723.0
2018-04-23 11:00:00,131.82,132.26,131.74,132.2,9559.0,131.82,132.26,131.74,132.2,9559.0
2018-04-23 11:10:00,132.25,132.53,132.22,132.36,14026.0,132.25,132.53,132.22,132.36,14026.0
2018-04-23 11:20:00,132.35,132.48,132.08,132.32,12835.0,132.35,132.48,132.08,132.32,12835.0
2018-04-23 11:30:00,132.2,132.21,132.01,132.03,32162.0,132.2,132.21,132.01,132.03,32162.0
2018-04-23 11:40:00,132.05,132.19,131.64,131.68,9962.0,132.05,132.19,131.64,131.68,9962.0
2018-04-23 11:50:00,131.58,132.11,131.56,131.82,26354.0,131.58,132.11,131.56,131.82,26354.0
2018-04-23 12:00:00,131.81,132.0,131.67,131.94,56105.0,131.81,132.0,131.67,131.94,56105.0
2018-04-23 12:10:00,131.89,131.94,131.41,131.41,25972.0,131.89,131.94,131.41,131.41,25972.0
2018-04-23 12:20:00,131.36,131.68,131.15,131.49,68998.0,131.36,131.68,131.15,131.49,68998.0
2018-04-23 12:30:00,131.43,131.43,130.74,130.85,47885.0,131.43,131.43,130.74,130.85,47885.0
2018-04-23 12:40:00,131.0,131.0,130.6,130.75,23785.0,131.0,131.0,130.6,130.75,23785.0
2018-04-23 12:50:00,130.76,130.97,130.62,130.77,20266.0,130.76,130.97,130.62,130.77,20266.0
2018-04-23 13:00:00,130.86,130.94,130.74,130.79,9594.0,130.86,130.94,130.74,130.79,9594.0
2018-04-23 13:10:00,130.8,130.95,130.61,130.81,11695.0,130.8,130.95,130.61,130.81,11695.0
2018-04-23 13:20:00,130.87,130.9,130.5,130.5,9854.0,130.87,130.9,130.5,130.5,9854.0
2018-04-23 13:30:00,130.49,130.83,130.38,130.48,14993.0,130.49,130.83,130.38,130.48,14993.0
2018-04-23 13:40:00,130.47,130.47,130.13,130.16,9777.0,130.47,130.47,130.13,130.16,9777.0
2018-04-23 13:50:00,130.23,130.37,130.14,130.17,12883.0,130.23,130.37,130.14,130.17,12883.0
2018-04-23 14:00:00,130.2,130.21,129.38,129.38,15858.0,130.2,130.21,129.38,129.38,15858.0
2018-04-23 14:10:00,129.4,129.77,129.36,129.57,25360.0,129.4,129.77,129.36,129.57,25360.0
2018-04-23 14:20:00,129.51,129.64,129.41,129.5,6344.0,129.51,129.64,129.41,129.5,6344.0
2018-04-23 14:30:00,129.5,129.55,129.15,129.33,17486.0,129.5,129.55,129.15,129.33,17486.0
2018-04-23 14:40:00,129.31,129.53,129.16,129.16,11363.0,129.31,129.53,129.16,129.16,11363.0
2018-04-23 14:50:00,129.16,129.23,128.86,128.91,14538.0,129.16,129.23,128.86,128.91,14538.0
2018-04-23 15:00:00,128.92,129.35,128.85,129.23,19462.0,128.92,129.35,128.85,129.23,19462.0
2018-04-23 15:10:00,129.2,129.45,129.18,129.38,14686.0,129.2,129.45,129.18,129.38,14686.0
2018-04-23 15:20:00,129.39,129.75,129.37,129.7,16125.0,129.39,129.75,129.37,129.7,16125.0
2018-04-23 15:30:00,129.62,129.83,129.54,129.78,33167.0,129.62,129.83,129.54,129.78,33167.0
2018-04-23 15:40:00,129.74,130.12,129.51,129.61,54555.0,129.74,130.12,129.51,129.61,54555.0
2018-04-23 15:50:00,129.62,129.96,129.6,129.83,67555.0,129.62,129.96,129.6,129.83,67555.0
2018-04-24 09:30:00,130.44,131.67,130.35,131.67,18662.0,130.44,131.67,130.35,131.67,18662.0
2018-04-24 09:40:00,131.58,132.1,131.33,131.5,23681.0,131.58,132.1,131.33,131.5,23681.0
2018-04-24 09:50:00,131.51,131.94,131.06,131.94,25428.0,131.51,131.94,131.06,131.94,25428.0
2018-04-24 10:00:00,131.97,132.99,131.72,132.61,49175.0,131.97,132.99,131.72,132.61,49175.0
2018-04-24 10:10:00,132.63,132.63,131.17,131.18,20983.0,132.63,132.63,131.17,131.18,20983.0
2018-04-24 10:20:00,131.21,131.55,130.9,130.9,18500.0,131.21,131.55,130.9,130.9,18500.0
2018-04-24 10:30:00,130.84,130.94,130.08,130.48,18172.0,130.84,130.94,130.08,130.48,18172.0
2018-04-24 10:40:00,130.56,131.05,130.38,131.05,10444.0,130.56,131.05,130.38,131.05,10444.0
2018-04-24 10:50:00,131.02,131.36,130.69,130.79,180466.0,131.02,131.36,130.69,130.79,180466.0
2018-04-24 11:00:00,130.6,130.7,129.34,129.84,45669.0,130.6,130.7,129.34,129.84,45669.0
2018-04-24 11:10:00,129.99,129.99,128.65,129.27,37068.0,129.99,129.99,128.65,129.27,37068.0
2018-04-24 11:20:00,129.34,129.84,129.1,129.77,17561.0,129.34,129.84,129.1,129.77,17561.0
2018-04-24 11:30:00,129.85,130.23,129.67,129.8,16925.0,129.85,130.23,129.67,129.8,16925.0
2018-04-24 11:40:00,129.84,130.07,129.68,129.76,7200.0,129.84,130.07,129.68,129.76,7200.0
2018-04-24 11:50:00,129.78,129.8,129.16,129.16,16093.0,129.78,129.8,129.16,129.16,16093.0
2018-04-24 12:00:00,129.22,129.28,128.65,128.78,37719.0,129.22,129.28,128.65,128.78,37719.0
2018-04-24 12:10:00,128.68,128.77,127.44,127.66,93645.0,128.68,128.77,127.44,127.66,93645.0
2018-04-24 12:20:00,127.67,127.67,125.12,125.5,125785.0,127.67,127.67,125.12,125.5,125785.0
2018-04-24 12:30:00,125.46,125.89,125.12,125.78,41303.0,125.46,125.89,125.12,125.78,41303.0
2018-04-24 12:40:00,125.73,126.19,125.59,126.09,20710.0,125.73,126.19,125.59,126.09,20710.0
2018-04-24 12:50:00,126.11,126.42,125.94,126.0,20523.0,126.11,126.42,125.94,126.0,20523.0
2018-04-24 13:00:00,126.0,126.27,125.88,126.19,22797.0,126.0,126.27,125.88,126.19,22797.0
2018-04-24 13:10:00,126.24,126.3,125.91,125.92,20626.0,126.24,126.3,125.91,125.92,20626.0
2018-04-24 13:20:00,125.84,126.03,125.7,125.8,8720.0,125.84,126.03,125.7,125.8,8720.0
2018-04-24 13:30:00,125.84,125.93,125.44,125.5,11275.0,125.84,125.93,125.44,125.5,11275.0
2018-04-24 13:40:00,125.44,125.47,124.94,125.2,33623.0,125.44,125.47,124.94,125.2,33623.0
2018-04-24 13:50:00,125.25,125.28,124.01,124.27,44298.0,125.25,125.28,124.01,124.27,44298.0
2018-04-24 14:00:00,124.12,124.19,123.53,124.18,49375.0,124.12,124.19,123.53,124.18,49375.0
2018-04-24 14:10:00,124.3,124.79,124.29,124.63,22559.0,124.3,124.79,124.29,124.63,22559.0
2018-04-24 14:20:00,124.69,125.02,124.25,124.27,15509.0,124.69,125.02,124.25,124.27,15509.0
2018-04-24 14:30:00,124.29,124.89,124.28,124.34,21271.0,124.29,124.89,124.28,124.34,21271.0
2018-04-24 14:40:00,124.45,124.89,124.44,124.57,19959.0,124.45,124.89,124.44,124.57,19959.0
2018-04-24 14:50:00,124.57,124.93,124.31,124.7,24063.0,124.57,124.93,124.31,124.7,24063.0
2018-04-24 15:00:00,124.78,125.28,124.58,125.05,22641.0,124.78,125.28,124.58,125.05,22641.0
2018-04-24 15:10:00,125.05,125.69,124.9,125.41,31215.0,125.05,125.69,124.9,125.41,31215.0
2018-04-24 15:20:00,125.39,125.72,125.19,125.4,25175.0,125.39,125.72,125.19,125.4,25175.0
2018-04-24 15:30:00,125.41,125.41,124.97,125.12,46281.0,125.41,125.41,124.97,125.12,46281.0
2018-04-24 15:40:00,125.12,125.97,124.92,125.93,88716.0,125.12,125.97,124.92,125.93,88716.0
2018-04-24 15:50:00,125.95,126.12,125.35,125.53,104754.0,125.95,126.12,125.35,125.53,104754.0
2018-04-25 09:30:00,125.31,126.96,123.61,123.62,42123.0,125.31,126.96,123.61,123.62,42123.0
2018-04-25 09:40:00,123.79,124.02,122.13,123.35,49186.0,123.79,124.02,122.13,123.35,49186.0
2018-04-25 09:50:00,123.37,123.38,122.12,122.12,37536.0,123.37,123.38,122.12,122.12,37536.0
2018-04-25 10:00:00,122.08,122.24,120.87,121.0,105605.0,122.08,122.24,120.87,121.0,105605.0
2018-04-25 10:10:00,121.09,121.36,120.67,120.83,53918.0,121.09,121.36,120.67,120.83,53918.0
2018-04-25 10:20:00,120.93,121.52,120.65,121.48,55648.0,120.93,121.52,120.65,121.48,55648.0
2018-04-25 10:30:00,121.43,122.58,121.34,122.55,38596.0,121.43,122.58,121.34,122.55,38596.0
2018-04-25 10:40:00,122.56,122.7,121.91,122.56,101778.0,122.56,122.7,121.91,122.56,101778.0
2018-04-25 10:50:00,122.56,122.62,121.57,122.03,32490.0,122.56,122.62,121.57,122.03,32490.0
2018-04-25 11:00:00,122.04,123.04,121.78,122.79,47282.0,122.04,123.04,121.78,122.79,47282.0
2018-04-25 11:10:00,122.73,123.12,122.46,122.76,16923.0,122.73,123.12,122.46,122.76,16923.0
2018-04-25 11:20:00,122.8,123.93,122.66,123.74,24557.0,122.8,123.93,122.66,123.74,24557.0
2018-04-25 11:30:00,123.67,123.67,122.44,122.84,27415.0,123.67,123.67,122.44,122.84,27415.0
2018-04-25 11:40:00,122.74,122.74,122.07,122.16,27024.0,122.74,122.74,122.07,122.16,27024.0
2018-04-25 11:50:00,122.07,122.52,121.92,122.1,18402.0,122.07,122.52,121.92,122.1,18402.0
2018-04-25 12:00:00,122.03,122.36,121.94,122.15,37189.0,122.03,122.36,121.94,122.15,37189.0
2018-04-25 12:10:00,122.14,122.69,122.09,122.66,11969.0,122.14,122.69,122.09,122.66,11969.0
2018-04-25 12:20:00,122.7,122.76,122.37,122.57,12440.0,122.7,122.76,122.37,122.57,12440.0
2018-04-25 12:30:00,122.63,123.12,122.58,122.93,8268.0,122.63,123.12,122.58,122.93,8268.0
2018-04-25 12:40:00,122.96,122.96,122.57,122.62,7900.0,122.96,122.96,122.57,122.62,7900.0
2018-04-25 12:50:00,122.61,122.84,122.5,122.68,10443.0,122.61,122.84,122.5,122.68,10443.0
2018-04-25 13:00:00,122.68,122.85,122.54,122.77,19810.0,122.68,122.85,122.54,122.77,19810.0
2018-04-25 13:10:00,122.79,122.79,122.35,122.44,10363.0,122.79,122.79,122.35,122.44,10363.0
2018-04-25 13:20:00,122.38,122.63,122.27,122.33,13018.0,122.38,122.63,122.27,122.33,13018.0
2018-04-25 13:30:00,122.27,122.78,122.22,122.51,27210.0,122.27,122.78,122.22,122.51,27210.0
2018-04-25 13:40:00,122.6,122.61,121.99,121.99,20050.0,122.6,122.61,121.99,121.99,20050.0
2018-04-25 13:50:00,122.0,122.36,122.0,122.24,20104.0,122.0,122.36,122.0,122.24,20104.0
2018-04-25 14:00:00,122.19,122.36,122.12,122.2,10901.0,122.19,122.36,122.12,122.2,10901.0
2018-04-25 14:10:00,122.26,122.51,122.12,122.2,22738.0,122.26,122.51,122.12,122.2,22738.0
2018-04-25 14:20:00,122.17,122.34,121.9,122.15,23424.0,122.17,122.34,121.9,122.15,23424.0
2018-04-25 14:30:00,122.05,122.77,122.04,122.56,11630.0,122.05,122.77,122.04,122.56,11630.0
2018-04-25 14:40:00,122.58,122.85,122.46,122.72,16950.0,122.58,122.85,122.46,122.72,16950.0
2018-04-25 14:50:00,122.73,122.9,122.56,122.9,18117.0,122.73,122.9,122.56,122.9,18117.0
2018-04-25 15:00:00,122.91,122.99,122.41,122.54,38191.0,122.91,122.99,122.41,122.54,38191.0
2018-04-25 15:10:00,122.58,122.64,122.0,122.0,23671.0,122.58,122.64,122.0,122.0,23671.0
2018-04-25 15:20:00,122.03,122.24,121.88,121.93,45996.0,122.03,122.24,121.88,121.93,45996.0
2018-04-25 15:30:00,121.96,122.12,121.74,121.76,48997.0,121.96,122.12,121.74,121.76,48997.0
2018-04-25 15:40:00,121.73,122.04,121.72,122.0,62903.0,121.73,122.04,121.72,122.0,62903.0
2018-04-25 15:50:00,121.97,122.64,121.96,122.58,99076.0,121.97,122.64,121.96,122.58,99076.0
2018-04-26 09:30:00,123.84,124.4,122.96,123.75,33563.0,123.84,124.4,122.96,123.75,33563.0
2018-04-26 09:40:00,123.75,124.83,123.56,124.19,53319.0,123.75,124.83,123.56,124.19,53319.0
2018-04-26 09:50:00,124.19,125.54,124.13,125.52,39779.0,124.19,125.54,124.13,125.52,39779.0
2018-04-26 10:00:00,125.51,125.85,125.09,125.39,42979.0,125.51,125.85,125.09,125.39,42979.0
2018-04-26 10:10:00,125.39,125.62,125.1,125.34,31283.0,125.39,125.62,125.1,125.34,31283.0
2018-04-26 10:20:00,125.31,125.66,125.15,125.66,25701.0,125.31,125.66,125.15,125.66,25701.0
2018-04-26 10:30:00,125.78,126.0,125.44,125.56,23826.0,125.78,126.0,125.44,125.56,23826.0
2018-04-26 10:40:00,125.6,125.64,125.04,125.39,29000.0,125.6,125.64,125.04,125.39,29000.0
2018-04-26 10:50:00,125.34,125.92,125.22,125.88,53256.0,125.34,125.92,125.22,125.88,53256.0
2018-04-26 11:00:00,125.89,125.97,125.52,125.7,21285.0,125.89,125.97,125.52,125.7,21285.0
2018-04-26 11:10:00,125.7,125.81,125.15,125.51,17398.0,125.7,125.81,125.15,125.51,17398.0
2018-04-26 11:20:00,125.51,125.85,125.44,125.7,20404.0,125.51,125.85,125.44,125.7,20404.0
2018-04-26 11:30:00,125.71,125.88,125.5,125.7,18900.0,125.71,125.88,125.5,125.7,18900.0
2018-04-26 11:40:00,125.76,125.79,125.42,125.75,12830.0,125.76,125.79,125.42,125.75,12830.0
2018-04-26 11:50:00,125.75,125.76,125.43,125.67,12382.0,125.75,125.76,125.43,125.67,12382.0
2018-04-26 12:00:00,125.69,126.05,125.69,125.99,12950.0,125.69,126.05,125.69,125.99,12950.0
2018-04-26 12:10:00,125.9,126.15,125.8,125.91,15828.0,125.9,126.15,125.8,125.91,15828.0
2018-04-26 12:20:00,125.94,126.25,125.88,126.04,12803.0,125.94,126.25,125.88,126.04,12803.0
2018-04-26 12:30:00,126.08,126.26,125.99,126.17,23045.0,126.08,126.26,125.99,126.17,23045.0
2018-04-26 12:40:00,126.13,126.21,125.69,126.05,16680.0,126.13,126.21,125.69,126.05,16680.0
2018-04-26 12:50:00,125.91,126.02,125.56,125.7,9300.0,125.91,126.02,125.56,125.7,9300.0
2018-04-26 13:00:00,125.68,125.92,125.68,125.75,15197.0,125.68,125.92,125.68,125.75,15197.0
2018-04-26 13:10:00,125.76,125.91,125.59,125.75,16435.0,125.76,125.91,125.59,125.75,16435.0
2018-04-26 13:20:00,125.71,125.98,125.68,125.8,11789.0,125.71,125.98,125.68,125.8,11789.0
2018-04-26 13:30:00,125.74,125.97,125.63,125.72,9940.0,125.74,125.97,125.63,125.72,9940.0
2018-04-26 13:40:00,125.67,125.82,125.65,125.82,10600.0,125.67,125.82,125.65,125.82,10600.0
2018-04-26 13:50:00,125.82,125.93,125.71,125.77,28267.0,125.82,125.93,125.71,125.77,28267.0
2018-04-26 14:00:00,125.77,125.93,125.64,125.88,27533.0,125.77,125.93,125.64,125.88,27533.0
2018-04-26 14:10:00,125.83,126.23,125.77,125.89,48300.0,125.83,126.23,125.77,125.89,48300.0
2018-04-26 14:20:00,125.88,126.26,125.88,126.17,24600.0,125.88,126.26,125.88,126.17,24600.0
2018-04-26 14:30:00,126.19,126.55,126.15,126.55,14900.0,126.19,126.55,126.15,126.55,14900.0
2018-04-26 14:40:00,126.51,126.78,126.5,126.53,14611.0,126.51,126.78,126.5,126.53,14611.0
2018-04-26 14:50:00,126.57,126.58,126.32,126.38,13472.0,126.57,126.58,126.32,126.38,13472.0
2018-04-26 15:00:00,126.37,126.42,126.21,126.21,11370.0,126.37,126.42,126.21,126.21,11370.0
2018-04-26 15:10:00,126.24,126.52,126.18,126.18,24021.0,126.24,126.52,126.18,126.18,24021.0
2018-04-26 15:20:00,126.12,126.28,126.08,126.11,29243.0,126.12,126.28,126.08,126.11,29243.0
2018-04-26 15:30:00,126.14,126.51,126.14,126.42,85609.0,126.14,126.51,126.14,126.42,85609.0
2018-04-26 15:40:00,126.41,126.5,126.16,126.21,77639.0,126.41,126.5,126.16,126.21,77639.0
2018-04-26 15:50:00,126.17,126.34,125.76,125.92,130179.0,126.17,126.34,125.76,125.92,130179.0
2018-04-27 09:30:00,127.2,127.2,125.75,126.14,30445.0,127.2,127.2,125.75,126.14,30445.0
2018-04-27 09:40:00,126.05,126.43,125.53,126.01,21040.0,126.05,126.43,125.53,126.01,21040.0
2018-04-27 09:50:00,126.27,126.27,125.14,125.63,14837.0,126.27,126.27,125.14,125.63,14837.0
2018-04-27 10:00:00,125.74,126.19,125.28,125.9,31654.0,125.74,126.19,125.28,125.9,31654.0
2018-04-27 10:10:00,125.86,126.11,125.14,126.1,21564.0,125.86,126.11,125.14,126.1,21564.0
2018-04-27 10:20:00,125.93,125.98,125.22,125.23,14950.0,125.93,125.98,125.22,125.23,14950.0
2018-04-27 10:30:00,125.23,125.62,124.94,125.26,34798.0,125.23,125.62,124.94,125.26,34798.0
2018-04-27 10:40:00,125.33,125.57,124.97,125.23,37446.0,125.33,125.57,124.97,125.23,37446.0
2018-04-27 10:50:00,125.31,125.31,124.44,125.06,16228.0,125.31,125.31,124.44,125.06,16228.0
2018-04-27 11:00:00,124.93,125.17,124.44,124.81,21502.0,124.93,125.17,124.44,124.81,21502.0
2018-04-27 11:10:00,124.73,124.93,124.62,124.72,30912.0,124.73,124.93,124.62,124.72,30912.0
2018-04-27 11:20:00,124.74,125.02,124.54,124.89,44197.0,124.74,125.02,124.54,124.89,44197.0
2018-04-27 11:30:00,124.85,124.85,124.56,124.69,16462.0,124.85,124.85,124.56,124.69,16462.0
2018-04-27 11:40:00,124.71,124.8,124.2,124.23,19062.0,124.71,124.8,124.2,124.23,19062.0
2018-04-27 11:50:00,124.38,124.75,124.2,124.37,21548.0,124.38,124.75,124.2,124.37,21548.0
2018-04-27 12:00:00,124.42,124.46,124.18,124.24,24653.0,124.42,124.46,124.18,124.24,24653.0
2018-04-27 12:10:00,124.24,124.54,124.13,124.47,14710.0,124.24,124.54,124.13,124.47,14710.0
2018-04-27 12:20:00,124.45,124.66,124.28,124.33,19150.0,124.45,124.66,124.28,124.33,19150.0
2018-04-27 12:30:00,124.33,124.38,123.72,123.89,26375.0,124.33,124.38,123.72,123.89,26375.0
2018-04-27 12:40:00,123.87,124.41,123.72,124.11,25407.0,123.87,124.41,123.72,124.11,25407.0
2018-04-27 12:50:00,124.15,124.6,124.07,124.4,22819.0,124.15,124.6,124.07,124.4,22819.0
2018-04-27 13:00:00,124.42,124.47,124.04,124.11,21934.0,124.42,124.47,124.04,124.11,21934.0
2018-04-27 13:10:00,124.1,124.38,124.05,124.34,21077.0,124.1,124.38,124.05,124.34,21077.0
2018-04-27 13:20:00,124.33,124.34,123.93,124.02,23434.0,124.33,124.34,123.93,124.02,23434.0
2018-04-27 13:30:00,123.98,124.14,123.84,124.02,24700.0,123.98,124.14,123.84,124.02,24700.0
2018-04-27 13:40:00,124.07,124.15,123.78,123.88,28160.0,124.07,124.15,123.78,123.88,28160.0
2018-04-27 13:50:00,123.91,124.03,123.36,123.36,30051.0,123.91,124.03,123.36,123.36,30051.0
2018-04-27 14:00:00,123.34,123.46,123.17,123.4,31690.0,123.34,123.46,123.17,123.4,31690.0
2018-04-27 14:10:00,123.44,124.03,123.44,123.84,21938.0,123.44,124.03,123.44,123.84,21938.0
2018-04-27 14:20:00,123.82,123.95,123.69,123.87,17275.0,123.82,123.95,123.69,123.87,17275.0
2018-04-27 14:30:00,123.89,124.19,123.75,123.84,22044.0,123.89,124.19,123.75,123.84,22044.0
2018-04-27 14:40:00,123.82,124.1,123.58,123.9,37591.0,123.82,124.1,123.58,123.9,37591.0
2018-04-27 14:50:00,123.83,123.87,123.38,123.46,18950.0,123.83,123.87,123.38,123.46,18950.0
2018-04-27 15:00:00,123.46,123.89,123.36,123.7,30855.0,123.46,123.89,123.36,123.7,30855.0
2018-04-27 15:10:00,123.7,123.78,123.59,123.6,25621.0,123.7,123.78,123.59,123.6,25621.0
2018-04-27 15:20:00,123.6,123.6,123.21,123.49,38947.0,123.6,123.6,123.21,123.49,38947.0
2018-04-27 15:30:00,123.47,123.79,123.47,123.78,68948.0,123.47,123.79,123.47,123.78,68948.0
2018-04-27 15:40:00,123.78,123.98,123.76,123.94,59369.0,123.78,123.98,123.76,123.94,59369.0
2018-04-27 15:50:00,123.97,124.34,123.95,124.24,119538.0,123.97,124.34,123.95,124.24,119538.0
2018-04-30 09:30:00,124.88,125.25,124.28,124.62,39428.0,124.88,125.25,124.28,124.62,39428.0
2018-04-30 09:40:00,124.63,125.5,124.62,124.78,77562.0,124.63,125.5,124.62,124.78,77562.0
2018-04-30 09:50:00,124.79,125.46,124.5,124.65,72327.0,124.79,125.46,124.5,124.65,72327.0
2018-04-30 10:00:00,124.71,125.31,124.62,125.1,53571.0,124.71,125.31,124.62,125.1,53571.0
2018-04-30 10:10:00,125.23,125.24,124.72,124.89,42892.0,125.23,125.24,124.72,124.89,42892.0
2018-04-30 10:20:00,124.98,124.99,124.28,124.72,26441.0,124.98,124.99,124.28,124.72,26441.0
2018-04-30 10:30:00,124.78,124.89,124.42,124.82,38180.0,124.78,124.89,124.42,124.82,38180.0
2018-04-30 10:40:00,124.76,124.76,123.77,123.98,36190.0,124.76,124.76,123.77,123.98,36190.0
2018-04-30 10:50:00,123.98,124.78,123.88,124.62,32061.0,123.98,124.78,123.88,124.62,32061.0
2018-04-30 11:00:00,124.81,125.19,124.65,125.19,21632.0,124.81,125.19,124.65,125.19,21632.0
2018-04-30 11:10:00,125.07,125.4,124.95,125.07,10285.0,125.07,125.4,124.95,125.07,10285.0
2018-04-30 11:20:00,125.01,125.25,124.84,125.15,12211.0,125.01,125.25,124.84,125.15,12211.0
2018-04-30 11:30:00,125.09,125.15,124.53,124.53,14121.0,125.09,125.15,124.53,124.53,14121.0
2018-04-30 11:40:00,124.61,124.89,124.41,124.43,14818.0,124.61,124.89,124.41,124.43,14818.0
2018-04-30 11:50:00,124.5,124.52,123.94,124.21,10965.0,124.5,124.52,123.94,124.21,10965.0
2018-04-30 12:00:00,124.12,124.24,123.67,123.85,12438.0,124.12,124.24,123.67,123.85,12438.0
2018-04-30 12:10:00,123.87,123.87,123.44,123.73,24345.0,123.87,123.87,123.44,123.73,24345.0
2018-04-30 12:20:00,123.81,124.27,123.68,124.25,10900.0,123.81,124.27,123.68,124.25,10900.0
2018-04-30 12:30:00,124.05,124.43,124.04,124.37,12099.0,124.05,124.43,124.04,124.37,12099.0
2018-04-30 12:40:00,124.49,124.53,124.19,124.37,13396.0,124.49,124.53,124.19,124.37,13396.0
2018-04-30 12:50:00,124.32,124.52,124.05,124.49,12954.0,124.32,124.52,124.05,124.49,12954.0
2018-04-30 13:00:00,124.49,124.75,124.41,124.75,11700.0,124.49,124.75,124.41,124.75,11700.0
2018-04-30 13:10:00,124.68,124.98,124.64,124.8,12360.0,124.68,124.98,124.64,124.8,12360.0
2018-04-30 13:20:00,124.72,124.89,124.62,124.79,11562.0,124.72,124.89,124.62,124.79,11562.0
2018-04-30 13:30:00,124.86,125.25,124.7,125.18,12252.0,124.86,125.25,124.7,125.18,12252.0
2018-04-30 13:40:00,125.13,125.48,125.13,125.32,19224.0,125.13,125.48,125.13,125.32,19224.0
2018-04-30 13:50:00,125.46,125.46,125.23,125.37,13134.0,125.46,125.46,125.23,125.37,13134.0
2018-04-30 14:00:00,125.25,125.34,125.0,125.12,11787.0,125.25,125.34,125.0,125.12,11787.0
2018-04-30 14:10:00,125.1,125.32,124.9,125.29,8727.0,125.1,125.32,124.9,125.29,8727.0
2018-04-30 14:20:00,125.29,125.85,125.29,125.7,7442.0,125.29,125.85,125.29,125.7,7442.0
2018-04-30 14:30:00,125.7,125.8,125.43,125.58,12900.0,125.7,125.8,125.43,125.58,12900.0
2018-04-30 14:40:00,125.61,125.64,125.26,125.53,5778.0,125.61,125.64,125.26,125.53,5778.0
2018-04-30 14:50:00,125.58,125.6,125.17,125.2,12449.0,125.58,125.6,125.17,125.2,12449.0
2018-04-30 15:00:00,125.24,125.43,125.21,125.31,12534.0,125.24,125.43,125.21,125.31,12534.0
2018-04-30 15:10:00,125.38,125.48,125.24,125.37,15989.0,125.38,125.48,125.24,125.37,15989.0
2018-04-30 15:20:00,125.37,125.41,124.98,125.11,24350.0,125.37,125.41,124.98,125.11,24350.0
2018-04-30 15:30:00,125.08,125.28,125.02,125.26,26051.0,125.08,125.28,125.02,125.26,26051.0
2018-04-30 15:40:00,125.24,125.24,125.03,125.18,21298.0,125.24,125.24,125.03,125.18,21298.0
2018-04-30 15:50:00,125.14,125.14,124.82,124.84,37056.0,125.14,125.14,124.82,124.84,37056.0
2018-05-01 09:30:00,123.97,124.41,123.73,123.74,37451.0,123.97,124.41,123.73,123.74,37451.0
2018-05-01 09:40:00,123.63,123.94,123.15,123.77,20262.0,123.63,123.94,123.15,123.77,20262.0
2018-05-01 09:50:00,123.67,124.05,123.39,123.87,39863.0,123.67,124.05,123.39,123.87,39863.0
2018-05-01 10:00:00,123.86,124.0,123.35,123.41,20659.0,123.86,124.0,123.35,123.41,20659.0
2018-05-01 10:10:00,123.43,124.26,123.28,124.26,19787.0,123.43,124.26,123.28,124.26,19787.0
2018-05-01 10:20:00,124.26,124.44,124.01,124.17,17223.0,124.26,124.44,124.01,124.17,17223.0
2018-05-01 10:30:00,124.16,124.44,124.02,124.2,12498.0,124.16,124.44,124.02,124.2,12498.0
2018-05-01 10:40:00,124.26,124.78,124.26,124.67,4580.0,124.26,124.78,124.26,124.67,4580.0
2018-05-01 10:50:00,124.6,124.75,124.21,124.21,7136.0,124.6,124.75,124.21,124.21,7136.0
2018-05-01 11:00:00,124.14,124.35,123.93,124.34,5588.0,124.14,124.35,123.93,124.34,5588.0
2018-05-01 11:10:00,124.35,124.67,124.07,124.39,10248.0,124.35,124.67,124.07,124.39,10248.0
2018-05-01 11:20:00,124.37,124.54,124.06,124.54,14782.0,124.37,124.54,124.06,124.54,14782.0
2018-05-01 11:30:00,124.4,124.58,124.2,124.24,10920.0,124.4,124.58,124.2,124.24,10920.0
2018-05-01 11:40:00,124.21,124.47,123.92,123.97,13331.0,124.21,124.47,123.92,123.97,13331.0
2018-05-01 11:50:00,123.98,124.3,123.91,123.99,13310.0,123.98,124.3,123.91,123.99,13310.0
2018-05-01 12:00:00,123.99,124.32,123.96,124.3,12701.0,123.99,124.32,123.96,124.3,12701.0
2018-05-01 12:10:00,124.25,124.3,123.96,124.17,18297.0,124.25,124.3,123.96,124.17,18297.0
2018-05-01 12:20:00,124.16,124.33,124.05,124.3,20253.0,124.16,124.33,124.05,124.3,20253.0
2018-05-01 12:30:00,124.24,124.37,124.14,124.21,7102.0,124.24,124.37,124.14,124.21,7102.0
2018-05-01 12:40:00,124.28,124.37,123.95,124.13,21807.0,124.28,124.37,123.95,124.13,21807.0
2018-05-01 12:50:00,124.08,124.3,123.95,124.26,8605.0,124.08,124.3,123.95,124.26,8605.0
2018-05-01 13:00:00,124.22,124.22,123.99,124.18,5700.0,124.22,124.22,123.99,124.18,5700.0
2018-05-01 13:10:00,124.09,124.5,123.99,124.44,7700.0,124.09,124.5,123.99,124.44,7700.0
2018-05-01 13:20:00,124.45,124.45,124.13,124.33,8751.0,124.45,124.45,124.13,124.33,8751.0
2018-05-01 13:30:00,124.4,124.47,124.15,124.38,10571.0,124.4,124.47,124.15,124.38,10571.0
2018-05-01 13:40:00,124.23,124.97,124.23,124.86,16184.0,124.23,124.97,124.23,124.86,16184.0
2018-05-01 13:50:00,124.82,125.02,124.75,125.02,13562.0,124.82,125.02,124.75,125.02,13562.0
2018-05-01 14:00:00,125.01,125.24,124.88,125.08,17060.0,125.01,125.24,124.88,125.08,17060.0
2018-05-01 14:10:00,125.14,125.33,124.91,125.1,16661.0,125.14,125.33,124.91,125.1,16661.0
2018-05-01 14:20:00,125.16,125.57,125.02,125.41,12000.0,125.16,125.57,125.02,125.41,12000.0
2018-05-01 14:30:00,125.57,125.61,125.31,125.48,10252.0,125.57,125.61,125.31,125.48,10252.0
2018-05-01 14:40:00,125.49,125.73,125.29,125.52,10900.0,125.49,125.73,125.29,125.52,10900.0
2018-05-01 14:50:00,125.61,125.78,125.34,125.57,9694.0,125.61,125.78,125.34,125.57,9694.0
2018-05-01 15:00:00,125.55,125.72,125.36,125.5,12832.0,125.55,125.72,125.36,125.5,12832.0
2018-05-01 15:10:00,125.56,125.66,125.26,125.26,7234.0,125.56,125.66,125.26,125.26,7234.0
2018-05-01 15:20:00,125.31,125.51,125.24,125.43,7500.0,125.31,125.51,125.24,125.43,7500.0
2018-05-01 15:30:00,125.38,125.71,125.35,125.36,13440.0,125.38,125.71,125.35,125.36,13440.0
2018-05-01 15:40:00,125.31,125.69,125.31,125.64,17243.0,125.31,125.69,125.31,125.64,17243.0
2018-05-01 15:50:00,125.67,125.75,125.44,125.65,54502.0,125.67,125.75,125.44,125.65,54502.0
2018-05-02 09:30:00,124.72,125.36,124.5,124.53,19705.0,124.72,125.36,124.5,124.53,19705.0
2018-05-02 09:40:00,124.53,125.86,124.53,125.75,14032.0,124.53,125.86,124.53,125.75,14032.0
2018-05-02 09:50:00,125.95,126.36,125.95,126.21,21253.0,125.95,126.36,125.95,126.21,21253.0
2018-05-02 10:00:00,126.23,127.17,126.22,127.1,40694.0,126.23,127.17,126.22,127.1,40694.0
2018-05-02 10:10:00,127.07,127.65,126.94,127.55,30796.0,127.07,127.65,126.94,127.55,30796.0
2018-05-02 10:20:00,127.64,127.64,126.58,126.81,48161.0,127.64,127.64,126.58,126.81,48161.0
2018-05-02 10:30:00,126.69,127.06,126.42,126.74,15385.0,126.69,127.06,126.42,126.74,15385.0
2018-05-02 10:40:00,126.68,126.9,126.16,126.86,15126.0,126.68,126.9,126.16,126.86,15126.0
2018-05-02 10:50:00,126.88,127.36,126.58,126.98,57626.0,126.88,127.36,126.58,126.98,57626.0
2018-05-02 11:00:00,127.01,127.25,126.85,126.98,24786.0,127.01,127.25,126.85,126.98,24786.0
2018-05-02 11:10:00,126.97,127.49,126.91,127.43,85526.0,126.97,127.49,126.91,127.43,85526.0
2018-05-02 11:20:00,127.38,127.49,126.97,127.04,49233.0,127.38,127.49,126.97,127.04,49233.0
2018-05-02 11:30:00,126.96,127.16,126.37,127.05,18251.0,126.96,127.16,126.37,127.05,18251.0
2018-05-02 11:40:00,126.98,127.42,126.08,126.11,22035.0,126.98,127.42,126.08,126.11,22035.0
2018-05-02 11:50:00,126.11,126.63,126.11,126.36,17020.0,126.11,126.63,126.11,126.36,17020.0
2018-05-02 12:00:00,126.39,126.4,126.0,126.15,11576.0,126.39,126.4,126.0,126.15,11576.0
2018-05-02 12:10:00,126.09,126.35,126.08,126.14,15600.0,126.09,126.35,126.08,126.14,15600.0
2018-05-02 12:20:00,126.2,126.55,126.07,126.45,11450.0,126.2,126.55,126.07,126.45,11450.0
2018-05-02 12:30:00,126.52,126.62,126.27,126.38,10034.0,126.52,126.62,126.27,126.38,10034.0
2018-05-02 12:40:00,126.42,126.53,126.08,126.21,13644.0,126.42,126.53,126.08,126.21,13644.0
2018-05-02 12:50:00,126.17,126.54,126.08,126.41,11738.0,126.17,126.54,126.08,126.41,11738.0
2018-05-02 13:00:00,126.48,126.77,126.4,126.52,13392.0,126.48,126.77,126.4,126.52,13392.0
2018-05-02 13:10:00,126.58,126.78,126.5,126.65,7365.0,126.58,126.78,126.5,126.65,7365.0
2018-05-02 13:20:00,126.69,126.77,126.53,126.57,6965.0,126.69,126.77,126.53,126.57,6965.0
2018-05-02 13:30:00,126.57,126.71,126.4,126.53,8661.0,126.57,126.71,126.4,126.53,8661.0
2018-05-02 13:40:00,126.54,126.72,126.52,126.57,3000.0,126.54,126.72,126.52,126.57,3000.0
2018-05-02 13:50:00,126.51,126.76,126.48,126.68,6939.0,126.51,126.76,126.48,126.68,6939.0
2018-05-02 14:00:00,126.62,127.23,126.58,127.23,20823.0,126.62,127.23,126.58,127.23,20823.0
2018-05-02 14:10:00,127.28,127.3,126.96,127.06,30497.0,127.28,127.3,126.96,127.06,30497.0
2018-05-02 14:20:00,127.09,127.12,126.63,126.87,12682.0,127.09,127.12,126.63,126.87,12682.0
2018-05-02 14:30:00,126.8,127.0,126.5,126.68,8388.0,126.8,127.0,126.5,126.68,8388.0
2018-05-02 14:40:00,126.62,126.7,126.37,126.5,7176.0,126.62,126.7,126.37,126.5,7176.0
2018-05-02 14:50:00,126.52,126.61,125.97,126.12,8619.0,126.52,126.61,125.97,126.12,8619.0
2018-05-02 15:00:00,126.11,126.44,126.02,126.38,8029.0,126.11,126.44,126.02,126.38,8029.0
2018-05-02 15:10:00,126.46,126.57,126.31,126.46,25109.0,126.46,126.57,126.31,126.46,25109.0
2018-05-02 15:20:00,126.31,126.45,125.98,126.43,50654.0,126.31,126.45,125.98,126.43,50654.0
2018-05-02 15:30:00,126.41,126.52,126.15,126.22,35738.0,126.41,126.52,126.15,126.22,35738.0
2018-05-02 15:40:00,126.22,126.42,125.94,125.98,47440.0,126.22,126.42,125.94,125.98,47440.0
2018-05-02 15:50:00,125.95,126.46,125.94,126.36,94151.0,125.95,126.46,125.94,126.36,94151.0
2018-05-03 09:30:00,126.11,126.85,126.02,126.83,16148.0,126.11,126.85,126.02,126.83,16148.0
2018-05-03 09:40:00,126.54,127.5,126.18,127.13,31776.0,126.54,127.5,126.18,127.13,31776.0
2018-05-03 09:50:00,127.25,128.26,127.12,128.18,18431.0,127.25,128.26,127.12,128.18,18431.0
2018-05-03 10:00:00,128.19,128.47,127.67,128.08,36040.0,128.19,128.47,127.67,128.08,36040.0
2018-05-03 10:10:00,128.2,128.2,126.88,126.98,14960.0,128.2,128.2,126.88,126.98,14960.0
2018-05-03 10:20:00,127.15,127.21,126.54,127.03,25631.0,127.15,127.21,126.54,127.03,25631.0
2018-05-03 10:30:00,126.92,127.19,126.16,126.44,24661.0,126.92,127.19,126.16,126.44,24661.0
2018-05-03 10:40:00,126.47,126.92,126.1,126.5,44636.0,126.47,126.92,126.1,126.5,44636.0
2018-05-03 10:50:00,126.28,126.63,126.06,126.53,35211.0,126.28,126.63,126.06,126.53,35211.0
2018-05-03 11:00:00,126.5,126.77,126.13,126.77,30700.0,126.5,126.77,126.13,126.77,30700.0
2018-05-03 11:10:00,126.51,127.03,126.42,126.42,15957.0,126.51,127.03,126.42,126.42,15957.0
2018-05-03 11:20:00,126.44,126.95,126.32,126.46,20066.0,126.44,126.95,126.32,126.46,20066.0
2018-05-03 11:30:00,126.43,126.75,126.39,126.55,29542.0,126.43,126.75,126.39,126.55,29542.0
2018-05-03 11:40:00,126.69,126.99,126.48,126.93,13961.0,126.69,126.99,126.48,126.93,13961.0
2018-05-03 11:50:00,127.0,127.43,126.82,127.16,16614.0,127.0,127.43,126.82,127.16,16614.0
2018-05-03 12:00:00,127.0,127.56,127.0,127.37,38303.0,127.0,127.56,127.0,127.37,38303.0
2018-05-03 12:10:00,127.41,127.98,127.26,127.39,52524.0,127.41,127.98,127.26,127.39,52524.0
2018-05-03 12:20:00,127.38,127.49,127.13,127.31,14532.0,127.38,127.49,127.13,127.31,14532.0
2018-05-03 12:30:00,127.27,127.95,127.2,127.82,12951.0,127.27,127.95,127.2,127.82,12951.0
2018-05-03 12:40:00,127.77,128.4,127.72,128.1,15666.0,127.77,128.4,127.72,128.1,15666.0
2018-05-03 12:50:00,128.18,128.81,127.99,128.66,16066.0,128.18,128.81,127.99,128.66,16066.0
2018-05-03 13:00:00,128.75,128.75,128.08,128.51,14315.0,128.75,128.75,128.08,128.51,14315.0
2018-05-03 13:10:00,128.4,128.63,128.2,128.47,7693.0,128.4,128.63,128.2,128.47,7693.0
2018-05-03 13:20:00,128.42,128.42,128.0,128.13,7931.0,128.42,128.42,128.0,128.13,7931.0
2018-05-03 13:30:00,128.13,128.64,128.03,128.37,5620.0,128.13,128.64,128.03,128.37,5620.0
2018-05-03 13:40:00,128.29,128.44,128.12,128.26,10811.0,128.29,128.44,128.12,128.26,10811.0
2018-05-03 13:50:00,128.18,128.46,128.01,128.15,31341.0,128.18,128.46,128.01,128.15,31341.0
2018-05-03 14:00:00,128.18,128.27,127.86,128.1,17128.0,128.18,128.27,127.86,128.1,17128.0
2018-05-03 14:10:00,127.98,127.98,127.71,127.73,4893.0,127.98,127.98,127.71,127.73,4893.0
2018-05-03 14:20:00,127.73,127.93,127.54,127.93,9004.0,127.73,127.93,127.54,127.93,9004.0
2018-05-03 14:30:00,127.93,129.43,127.86,128.79,172588.0,127.93,129.43,127.86,128.79,172588.0
2018-05-03 14:40:00,128.75,129.13,128.54,128.87,59617.0,128.75,129.13,128.54,128.87,59617.0
2018-05-03 14:50:00,128.8,129.04,128.6,128.84,26079.0,128.8,129.04,128.6,128.84,26079.0
2018-05-03 15:00:00,128.82,129.48,128.82,129.16,33536.0,128.82,129.48,128.82,129.16,33536.0
2018-05-03 15:10:00,129.18,129.18,128.68,128.83,20836.0,129.18,129.18,128.68,128.83,20836.0
2018-05-03 15:20:00,128.88,129.44,128.88,129.43,50846.0,128.88,129.44,128.88,129.43,50846.0
2018-05-03 15:30:00,129.45,129.67,129.04,129.04,34015.0,129.45,129.67,129.04,129.04,34015.0
2018-05-03 15:40:00,129.0,129.24,128.85,129.12,61338.0,129.0,129.24,128.85,129.12,61338.0
2018-05-03 15:50:00,129.06,129.19,128.62,128.7,121277.0,129.06,129.19,128.62,128.7,121277.0
2018-05-04 09:30:00,127.96,129.03,127.96,128.95,38418.0,127.96,129.03,127.96,128.95,38418.0
2018-05-04 09:40:00,129.05,129.14,128.69,129.0,26132.0,129.05,129.14,128.69,129.0,26132.0
2018-05-04 09:50:00,129.0,129.33,128.61,129.22,26757.0,129.0,129.33,128.61,129.22,26757.0
2018-05-04 10:00:00,129.28,130.0,128.92,130.0,36521.0,129.28,130.0,128.92,130.0,36521.0
2018-05-04 10:10:00,129.91,130.58,129.91,130.31,31663.0,129.91,130.58,129.91,130.31,31663.0
2018-05-04 10:20:00,130.3,131.05,129.92,130.85,36246.0,130.3,131.05,129.92,130.85,36246.0
2018-05-04 10:30:00,130.84,131.14,130.45,131.12,18976.0,130.84,131.14,130.45,131.12,18976.0
2018-05-04 10:40:00,131.06,131.77,131.02,131.69,39987.0,131.06,131.77,131.02,131.69,39987.0
2018-05-04 10:50:00,131.64,131.82,131.35,131.44,45260.0,131.64,131.82,131.35,131.44,45260.0
2018-05-04 11:00:00,131.42,131.7,131.34,131.46,54539.0,131.42,131.7,131.34,131.46,54539.0
2018-05-04 11:10:00,131.48,131.72,131.46,131.55,42877.0,131.48,131.72,131.46,131.55,42877.0
2018-05-04 11:20:00,131.57,131.81,131.35,131.77,21241.0,131.57,131.81,131.35,131.77,21241.0
2018-05-04 11:30:00,131.76,132.36,131.72,132.23,48591.0,131.76,132.36,131.72,132.23,48591.0
2018-05-04 11:40:00,132.14,132.2,131.77,131.77,18851.0,132.14,132.2,131.77,131.77,18851.0
2018-05-04 11:50:00,131.85,131.96,131.7,131.84,18700.0,131.85,131.96,131.7,131.84,18700.0
2018-05-04 12:00:00,131.82,131.96,131.59,131.72,32818.0,131.82,131.96,131.59,131.72,32818.0
2018-05-04 12:10:00,131.72,131.73,131.35,131.43,19548.0,131.72,131.73,131.35,131.43,19548.0
2018-05-04 12:20:00,131.4,131.41,131.13,131.22,25813.0,131.4,131.41,131.13,131.22,25813.0
2018-05-04 12:30:00,131.21,131.37,131.17,131.33,23280.0,131.21,131.37,131.17,131.33,23280.0
2018-05-04 12:40:00,131.31,131.33,131.06,131.11,20280.0,131.31,131.33,131.06,131.11,20280.0
2018-05-04 12:50:00,131.09,131.21,130.95,131.21,11751.0,131.09,131.21,130.95,131.21,11751.0
2018-05-04 13:00:00,131.19,131.31,131.07,131.19,10375.0,131.19,131.31,131.07,131.19,10375.0
2018-05-04 13:10:00,131.2,131.2,130.55,130.58,14749.0,131.2,131.2,130.55,130.58,14749.0
2018-05-04 13:20:00,130.55,130.9,130.51,130.87,16181.0,130.55,130.9,130.51,130.87,16181.0
2018-05-04 13:30:00,130.85,131.05,130.8,131.01,14593.0,130.85,131.05,130.8,131.01,14593.0
2018-05-04 13:40:00,131.02,131.16,130.93,131.1,13967.0,131.02,131.16,130.93,131.1,13967.0
2018-05-04 13:50:00,131.05,131.52,131.04,131.52,15838.0,131.05,131.52,131.04,131.52,15838.0
2018-05-04 14:00:00,131.6,131.88,131.44,131.84,13753.0,131.6,131.88,131.44,131.84,13753.0
2018-05-04 14:10:00,131.84,131.99,131.71,131.99,19001.0,131.84,131.99,131.71,131.99,19001.0
2018-05-04 14:20:00,131.97,132.5,131.95,132.48,16953.0,131.97,132.5,131.95,132.48,16953.0
2018-05-04 14:30:00,132.42,132.5,132.19,132.34,22718.0,132.42,132.5,132.19,132.34,22718.0
2018-05-04 14:40:00,132.35,132.58,132.04,132.04,12086.0,132.35,132.58,132.04,132.04,12086.0
2018-05-04 14:50:00,132.08,132.14,131.76,131.77,19021.0,132.08,132.14,131.76,131.77,19021.0
2018-05-04 15:00:00,131.78,131.81,131.11,131.12,42257.0,131.78,131.81,131.11,131.12,42257.0
2018-05-04 15:10:00,131.13,131.21,130.87,130.99,69698.0,131.13,131.21,130.87,130.99,69698.0
2018-05-04 15:20:00,130.99,131.12,130.89,131.0,42538.0,130.99,131.12,130.89,131.0,42538.0
2018-05-04 15:30:00,131.02,131.28,130.9,130.97,65281.0,131.02,131.28,130.9,130.97,65281.0
2018-05-04 15:40:00,131.0,131.01,130.79,130.82,112656.0,131.0,131.01,130.79,130.82,112656.0
2018-05-04 15:50:00,130.81,130.81,129.33,130.06,350072.0,130.81,130.81,129.33,130.06,350072.0
2018-05-07 09:30:00,130.11,131.17,130.05,130.84,43546.0,130.11,131.17,130.05,130.84,43546.0
2018-05-07 09:40:00,130.87,131.38,130.72,131.03,21658.0,130.87,131.38,130.72,131.03,21658.0
2018-05-07 09:50:00,131.03,131.95,130.89,131.79,46513.0,131.03,131.95,130.89,131.79,46513.0
2018-05-07 10:00:00,131.84,132.12,131.55,132.12,23849.0,131.84,132.12,131.55,132.12,23849.0
2018-05-07 10:10:00,132.13,132.5,132.11,132.25,20710.0,132.13,132.5,132.11,132.25,20710.0
2018-05-07 10:20:00,132.3,133.08,131.86,133.08,18606.0,132.3,133.08,131.86,133.08,18606.0
2018-05-07 10:30:00,133.0,133.37,132.34,132.34,25899.0,133.0,133.37,132.34,132.34,25899.0
2018-05-07 10:40:00,132.41,132.9,132.15,132.7,13507.0,132.41,132.9,132.15,132.7,13507.0
2018-05-07 10:50:00,132.75,133.21,132.75,133.0,23626.0,132.75,133.21,132.75,133.0,23626.0
2018-05-07 11:00:00,132.94,133.11,132.63,133.06,13705.0,132.94,133.11,132.63,133.06,13705.0
2018-05-07 11:10:00,133.1,133.4,132.96,133.25,52346.0,133.1,133.4,132.96,133.25,52346.0
2018-05-07 11:20:00,133.29,133.4,133.25,133.29,24641.0,133.29,133.4,133.25,133.29,24641.0
2018-05-07 11:30:00,133.3,133.35,133.0,133.0,19822.0,133.3,133.35,133.0,133.0,19822.0
2018-05-07 11:40:00,132.99,133.23,132.78,133.23,9896.0,132.99,133.23,132.78,133.23,9896.0
2018-05-07 11:50:00,133.21,133.41,133.09,133.25,8082.0,133.21,133.41,133.09,133.25,8082.0
2018-05-07 12:00:00,133.21,133.36,133.18,133.3,19342.0,133.21,133.36,133.18,133.3,19342.0
2018-05-07 12:10:00,133.3,133.37,133.02,133.16,11901.0,133.3,133.37,133.02,133.16,11901.0
2018-05-07 12:20:00,133.2,133.22,132.94,133.07,8302.0,133.2,133.22,132.94,133.07,8302.0
2018-05-07 12:30:00,133.06,133.14,133.01,133.03,15052.0,133.06,133.14,133.01,133.03,15052.0
2018-05-07 12:40:00,133.01,133.13,132.92,132.92,14556.0,133.01,133.13,132.92,132.92,14556.0
2018-05-07 12:50:00,132.98,133.07,132.88,133.05,9820.0,132.98,133.07,132.88,133.05,9820.0
2018-05-07 13:00:00,133.11,133.41,133.1,133.1,7956.0,133.11,133.41,133.1,133.1,7956.0
2018-05-07 13:10:00,133.18,133.33,133.16,133.23,6298.0,133.18,133.33,133.16,133.23,6298.0
2018-05-07 13:20:00,133.27,133.5,133.26,133.4,9169.0,133.27,133.5,133.26,133.4,9169.0
2018-05-07 13:30:00,133.43,133.54,133.32,133.49,12597.0,133.43,133.54,133.32,133.49,12597.0
2018-05-07 13:40:00,133.5,133.94,133.49,133.9,20274.0,133.5,133.94,133.49,133.9,20274.0
2018-05-07 13:50:00,133.92,134.0,133.73,133.88,15712.0,133.92,134.0,133.73,133.88,15712.0
2018-05-07 14:00:00,133.9,133.97,133.8,133.95,11341.0,133.9,133.97,133.8,133.95,11341.0
2018-05-07 14:10:00,133.9,134.05,133.79,134.04,16696.0,133.9,134.05,133.79,134.04,16696.0
2018-05-07 14:20:00,134.03,134.05,133.69,133.75,18173.0,134.03,134.05,133.69,133.75,18173.0
2018-05-07 14:30:00,133.78,133.88,133.57,133.57,12725.0,133.78,133.88,133.57,133.57,12725.0
2018-05-07 14:40:00,133.66,133.9,133.51,133.53,12725.0,133.66,133.9,133.51,133.53,12725.0
2018-05-07 14:50:00,133.5,133.54,133.19,133.39,12633.0,133.5,133.54,133.19,133.39,12633.0
2018-05-07 15:00:00,133.31,133.67,133.29,133.58,9944.0,133.31,133.67,133.29,133.58,9944.0
2018-05-07 15:10:00,133.48,133.48,132.9,133.04,17238.0,133.48,133.48,132.9,133.04,17238.0
2018-05-07 15:20:00,133.0,133.08,132.72,133.02,19907.0,133.0,133.08,132.72,133.02,19907.0
2018-05-07 15:30:00,132.98,133.44,132.86,133.34,27887.0,132.98,133.44,132.86,133.34,27887.0
2018-05-07 15:40:00,133.33,133.4,133.04,133.31,39956.0,133.33,133.4,133.04,133.31,39956.0
2018-05-07 15:50:00,133.31,133.32,132.91,133.1,99958.0,133.31,133.32,132.91,133.1,99958.0
2018-05-08 09:30:00,132.64,133.64,132.54,133.32,20933.0,132.64,133.64,132.54,133.32,20933.0
2018-05-08 09:40:00,133.21,133.77,133.05,133.5,27682.0,133.21,133.77,133.05,133.5,27682.0
2018-05-08 09:50:00,133.64,133.83,133.22,133.83,23298.0,133.64,133.83,133.22,133.83,23298.0
2018-05-08 10:00:00,133.77,134.5,133.77,134.49,29373.0,133.77,134.5,133.77,134.49,29373.0
2018-05-08 10:10:00,134.53,134.75,134.38,134.67,22336.0,134.53,134.75,134.38,134.67,22336.0
2018-05-08 10:20:00,134.69,135.01,134.35,135.01,40120.0,134.69,135.01,134.35,135.01,40120.0
2018-05-08 10:30:00,135.07,135.86,135.04,135.78,39490.0,135.07,135.86,135.04,135.78,39490.0
2018-05-08 10:40:00,135.78,136.15,135.61,136.03,54346.0,135.78,136.15,135.61,136.03,54346.0
2018-05-08 10:50:00,136.04,136.2,135.21,135.21,32061.0,136.04,136.2,135.21,135.21,32061.0
2018-05-08 11:00:00,135.2,135.34,135.03,135.08,19749.0,135.2,135.34,135.03,135.08,19749.0
2018-05-08 11:10:00,135.13,135.76,135.12,135.34,21954.0,135.13,135.76,135.12,135.34,21954.0
2018-05-08 11:20:00,135.34,135.61,134.97,135.25,23103.0,135.34,135.61,134.97,135.25,23103.0
2018-05-08 11:30:00,135.17,135.33,135.0,135.11,17882.0,135.17,135.33,135.0,135.11,17882.0
2018-05-08 11:40:00,135.05,135.33,135.04,135.26,16756.0,135.05,135.33,135.04,135.26,16756.0
2018-05-08 11:50:00,135.25,135.59,135.07,135.45,12344.0,135.25,135.59,135.07,135.45,12344.0
2018-05-08 12:00:00,135.52,135.52,134.93,135.13,9502.0,135.52,135.52,134.93,135.13,9502.0
2018-05-08 12:10:00,135.13,135.19,134.79,134.85,20885.0,135.13,135.19,134.79,134.85,20885.0
2018-05-08 12:20:00,134.87,134.95,134.76,134.9,11809.0,134.87,134.95,134.76,134.9,11809.0
2018-05-08 12:30:00,134.9,135.05,134.88,134.98,12466.0,134.9,135.05,134.88,134.98,12466.0
2018-05-08 12:40:00,135.08,135.39,135.08,135.14,10943.0,135.08,135.39,135.08,135.14,10943.0
2018-05-08 12:50:00,135.14,135.16,134.52,134.73,6916.0,135.14,135.16,134.52,134.73,6916.0
2018-05-08 13:00:00,134.69,135.05,134.66,134.66,14258.0,134.69,135.05,134.66,134.66,14258.0
2018-05-08 13:10:00,134.71,134.8,134.65,134.66,9843.0,134.71,134.8,134.65,134.66,9843.0
2018-05-08 13:20:00,134.6,134.87,134.55,134.76,10578.0,134.6,134.87,134.55,134.76,10578.0
2018-05-08 13:30:00,134.84,135.02,134.8,134.91,15434.0,134.84,135.02,134.8,134.91,15434.0
2018-05-08 13:40:00,134.9,135.16,134.9,135.12,14021.0,134.9,135.16,134.9,135.12,14021.0
2018-05-08 13:50:00,135.14,135.14,134.8,134.88,11428.0,135.14,135.14,134.8,134.88,11428.0
2018-05-08 14:00:00,134.93,135.16,134.83,135.0,24336.0,134.93,135.16,134.83,135.0,24336.0
2018-05-08 14:10:00,135.03,135.12,134.77,134.95,16000.0,135.03,135.12,134.77,134.95,16000.0
2018-05-08 14:20:00,134.97,135.8,134.89,135.36,18709.0,134.97,135.8,134.89,135.36,18709.0
2018-05-08 14:30:00,135.42,135.75,135.33,135.33,26221.0,135.42,135.75,135.33,135.33,26221.0
2018-05-08 14:40:00,135.24,135.25,134.85,135.08,13411.0,135.24,135.25,134.85,135.08,13411.0
2018-05-08 14:50:00,135.09,135.28,135.06,135.12,20684.0,135.09,135.28,135.06,135.12,20684.0
2018-05-08 15:00:00,135.03,135.33,134.92,135.21,80005.0,135.03,135.33,134.92,135.21,80005.0
2018-05-08 15:10:00,135.11,135.3,135.01,135.03,20363.0,135.11,135.3,135.01,135.03,20363.0
2018-05-08 15:20:00,135.04,135.3,135.04,135.18,23121.0,135.04,135.3,135.04,135.18,23121.0
2018-05-08 15:30:00,135.18,135.41,135.13,135.14,26360.0,135.18,135.41,135.13,135.14,26360.0
2018-05-08 15:40:00,135.16,135.19,134.83,134.83,42595.0,135.16,135.19,134.83,134.83,42595.0
2018-05-08 15:50:00,134.89,134.99,134.68,134.8,107410.0,134.89,134.99,134.68,134.8,107410.0
2018-05-09 09:30:00,135.56,135.69,134.56,135.0,33888.0,135.56,135.69,134.56,135.0,33888.0
2018-05-09 09:40:00,135.0,135.65,134.79,135.52,19746.0,135.0,135.65,134.79,135.52,19746.0
2018-05-09 09:50:00,135.55,135.55,135.0,135.12,15643.0,135.55,135.55,135.0,135.12,15643.0
2018-05-09 10:00:00,135.12,135.18,134.8,134.99,38223.0,135.12,135.18,134.8,134.99,38223.0
2018-05-09 10:10:00,135.02,135.72,135.02,135.64,25974.0,135.02,135.72,135.02,135.64,25974.0
2018-05-09 10:20:00,135.61,135.7,134.85,134.93,24748.0,135.61,135.7,134.85,134.93,24748.0
2018-05-09 10:30:00,135.05,135.21,134.86,135.03,14539.0,135.05,135.21,134.86,135.03,14539.0
2018-05-09 10:40:00,135.08,135.51,135.08,135.5,14760.0,135.08,135.51,135.08,135.5,14760.0
2018-05-09 10:50:00,135.51,135.51,134.87,134.96,14889.0,135.51,135.51,134.87,134.96,14889.0
2018-05-09 11:00:00,134.97,135.54,134.97,135.44,8818.0,134.97,135.54,134.97,135.44,8818.0
2018-05-09 11:10:00,135.53,135.59,135.15,135.43,15317.0,135.53,135.59,135.15,135.43,15317.0
2018-05-09 11:20:00,135.4,135.6,135.32,135.37,12562.0,135.4,135.6,135.32,135.37,12562.0
2018-05-09 11:30:00,135.38,135.6,135.23,135.6,43940.0,135.38,135.6,135.23,135.6,43940.0
2018-05-09 11:40:00,135.59,136.23,135.59,136.21,31549.0,135.59,136.23,135.59,136.21,31549.0
2018-05-09 11:50:00,136.24,136.25,135.83,136.2,30821.0,136.24,136.25,135.83,136.2,30821.0
2018-05-09 12:00:00,136.15,136.38,136.14,136.15,12756.0,136.15,136.38,136.14,136.15,12756.0
2018-05-09 12:10:00,136.13,136.23,136.01,136.22,9170.0,136.13,136.23,136.01,136.22,9170.0
2018-05-09 12:20:00,136.17,136.71,136.17,136.64,20937.0,136.17,136.71,136.17,136.64,20937.0
2018-05-09 12:30:00,136.65,136.85,136.46,136.49,17533.0,136.65,136.85,136.46,136.49,17533.0
2018-05-09 12:40:00,136.42,136.94,136.42,136.9,8804.0,136.42,136.94,136.42,136.9,8804.0
2018-05-09 12:50:00,136.88,136.88,136.7,136.71,5900.0,136.88,136.88,136.7,136.71,5900.0
2018-05-09 13:00:00,136.75,136.88,136.7,136.77,7008.0,136.75,136.88,136.7,136.77,7008.0
2018-05-09 13:10:00,136.79,136.89,136.66,136.83,7974.0,136.79,136.89,136.66,136.83,7974.0
2018-05-09 13:20:00,136.78,137.41,136.75,137.37,17472.0,136.78,137.41,136.75,137.37,17472.0
2018-05-09 13:30:00,137.36,137.54,137.26,137.39,19920.0,137.36,137.54,137.26,137.39,19920.0
2018-05-09 13:40:00,137.36,137.45,137.24,137.37,19825.0,137.36,137.45,137.24,137.37,19825.0
2018-05-09 13:50:00,137.37,137.54,137.28,137.36,13622.0,137.37,137.54,137.28,137.36,13622.0
2018-05-09 14:00:00,137.39,137.39,137.09,137.26,15102.0,137.39,137.39,137.09,137.26,15102.0
2018-05-09 14:10:00,137.29,137.37,136.87,137.01,14281.0,137.29,137.37,136.87,137.01,14281.0
2018-05-09 14:20:00,136.92,137.03,136.79,136.91,13986.0,136.92,137.03,136.79,136.91,13986.0
2018-05-09 14:30:00,136.86,137.12,136.83,136.86,22095.0,136.86,137.12,136.83,136.86,22095.0
2018-05-09 14:40:00,136.93,137.0,136.63,136.63,19702.0,136.93,137.0,136.63,136.63,19702.0
2018-05-09 14:50:00,136.7,136.75,136.54,136.69,19674.0,136.7,136.75,136.54,136.69,19674.0
2018-05-09 15:00:00,136.67,136.67,136.45,136.55,21325.0,136.67,136.67,136.45,136.55,21325.0
2018-05-09 15:10:00,136.52,136.56,136.37,136.42,21673.0,136.52,136.56,136.37,136.42,21673.0
2018-05-09 15:20:00,136.41,136.66,136.39,136.54,23094.0,136.41,136.66,136.39,136.54,23094.0
2018-05-09 15:30:00,136.52,136.57,136.29,136.29,32346.0,136.52,136.57,136.29,136.29,32346.0
2018-05-09 15:40:00,136.31,136.61,136.25,136.37,72567.0,136.31,136.61,136.25,136.37,72567.0
2018-05-09 15:50:00,136.39,136.57,136.34,136.5,136766.0,136.39,136.57,136.34,136.5,136766.0
2018-05-10 09:30:00,136.95,137.89,136.77,137.77,25316.0,136.95,137.89,136.77,137.77,25316.0
2018-05-10 09:40:00,137.77,138.35,137.39,137.39,25325.0,137.77,138.35,137.39,137.39,25325.0
2018-05-10 09:50:00,137.09,137.81,137.04,137.38,35787.0,137.09,137.81,137.04,137.38,35787.0
2018-05-10 10:00:00,137.46,137.98,137.1,137.47,28274.0,137.46,137.98,137.1,137.47,28274.0
2018-05-10 10:10:00,137.52,138.1,137.51,137.96,22550.0,137.52,138.1,137.51,137.96,22550.0
2018-05-10 10:20:00,137.95,138.12,137.66,137.97,13325.0,137.95,138.12,137.66,137.97,13325.0
2018-05-10 10:30:00,138.0,138.03,137.56,137.58,13175.0,138.0,138.03,137.56,137.58,13175.0
2018-05-10 10:40:00,137.54,138.15,137.52,138.12,41309.0,137.54,138.15,137.52,138.12,41309.0
2018-05-10 10:50:00,138.14,138.14,137.85,138.05,18559.0,138.14,138.14,137.85,138.05,18559.0
2018-05-10 11:00:00,138.05,138.44,138.0,138.22,35916.0,138.05,138.44,138.0,138.22,35916.0
2018-05-10 11:10:00,138.3,138.65,138.24,138.41,16079.0,138.3,138.65,138.24,138.41,16079.0
2018-05-10 11:20:00,138.42,138.49,138.12,138.17,14495.0,138.42,138.49,138.12,138.17,14495.0
2018-05-10 11:30:00,138.21,138.21,138.0,138.13,17121.0,138.21,138.21,138.0,138.13,17121.0
2018-05-10 11:40:00,138.18,138.4,138.17,138.18,6809.0,138.18,138.4,138.17,138.18,6809.0
2018-05-10 11:50:00,138.25,138.35,138.15,138.35,7369.0,138.25,138.35,138.15,138.35,7369.0
2018-05-10 12:00:00,138.34,138.5,138.18,138.46,11910.0,138.34,138.5,138.18,138.46,11910.0
2018-05-10 12:10:00,138.5,138.58,138.46,138.5,14482.0,138.5,138.58,138.46,138.5,14482.0
2018-05-10 12:20:00,138.45,138.47,138.17,138.17,13749.0,138.45,138.47,138.17,138.17,13749.0
2018-05-10 12:30:00,138.2,138.3,137.87,138.05,16928.0,138.2,138.3,137.87,138.05,16928.0
2018-05-10 12:40:00,137.93,137.96,137.7,137.71,10141.0,137.93,137.96,137.7,137.71,10141.0
2018-05-10 12:50:00,137.71,137.71,137.55,137.55,12476.0,137.71,137.71,137.55,137.55,12476.0
2018-05-10 13:00:00,137.59,137.67,137.36,137.43,16211.0,137.59,137.67,137.36,137.43,16211.0
2018-05-10 13:10:00,137.48,137.69,137.45,137.47,21495.0,137.48,137.69,137.45,137.47,21495.0
2018-05-10 13:20:00,137.52,137.68,137.3,137.33,13906.0,137.52,137.68,137.3,137.33,13906.0
2018-05-10 13:30:00,137.34,137.55,137.28,137.54,13258.0,137.34,137.55,137.28,137.54,13258.0
2018-05-10 13:40:00,137.55,137.58,137.1,137.11,11893.0,137.55,137.58,137.1,137.11,11893.0
2018-05-10 13:50:00,137.14,137.33,137.03,137.11,13717.0,137.14,137.33,137.03,137.11,13717.0
2018-05-10 14:00:00,137.16,137.39,136.85,137.31,43931.0,137.16,137.39,136.85,137.31,43931.0
2018-05-10 14:10:00,137.35,137.53,137.14,137.28,52492.0,137.35,137.53,137.14,137.28,52492.0
2018-05-10 14:20:00,137.33,137.75,137.32,137.74,9137.0,137.33,137.75,137.32,137.74,9137.0
2018-05-10 14:30:00,137.69,137.7,137.26,137.28,12735.0,137.69,137.7,137.26,137.28,12735.0
2018-05-10 14:40:00,137.25,137.25,137.01,137.25,16416.0,137.25,137.25,137.01,137.25,16416.0
2018-05-10 14:50:00,137.2,137.48,137.17,137.46,12133.0,137.2,137.48,137.17,137.46,12133.0
2018-05-10 15:00:00,137.46,137.69,137.25,137.67,28285.0,137.46,137.69,137.25,137.67,28285.0
2018-05-10 15:10:00,137.68,138.09,137.59,138.09,38477.0,137.68,138.09,137.59,138.09,38477.0
2018-05-10 15:20:00,138.0,138.09,137.87,138.01,20158.0,138.0,138.09,137.87,138.01,20158.0
2018-05-10 15:30:00,138.01,138.17,137.81,138.03,28121.0,138.01,138.17,137.81,138.03,28121.0
2018-05-10 15:40:00,137.98,138.22,137.98,138.15,26850.0,137.98,138.22,137.98,138.15,26850.0
2018-05-10 15:50:00,138.17,138.37,137.89,138.02,91729.0,138.17,138.37,137.89,138.02,91729.0
2018-05-11 09:30:00,138.23,138.34,136.76,136.77,30048.0,138.23,138.34,136.76,136.77,30048.0
2018-05-11 09:40:00,136.76,137.01,136.0,136.05,13104.0,136.76,137.01,136.0,136.05,13104.0
2018-05-11 09:50:00,136.08,137.2,136.08,137.19,18164.0,136.08,137.2,136.08,137.19,18164.0
2018-05-11 10:00:00,137.01,137.7,136.88,137.68,12702.0,137.01,137.7,136.88,137.68,12702.0
2018-05-11 10:10:00,137.61,137.64,137.19,137.19,11375.0,137.61,137.64,137.19,137.19,11375.0
2018-05-11 10:20:00,137.11,137.11,136.6,136.69,26775.0,137.11,137.11,136.6,136.69,26775.0
2018-05-11 10:30:00,136.72,136.74,136.22,136.3,36820.0,136.72,136.74,136.22,136.3,36820.0
2018-05-11 10:40:00,136.3,136.62,136.29,136.46,16614.0,136.3,136.62,136.29,136.46,16614.0
2018-05-11 10:50:00,136.55,136.9,136.47,136.78,24993.0,136.55,136.9,136.47,136.78,24993.0
2018-05-11 11:00:00,136.75,136.79,136.4,136.49,11648.0,136.75,136.79,136.4,136.49,11648.0
2018-05-11 11:10:00,136.46,136.64,136.27,136.43,14446.0,136.46,136.64,136.27,136.43,14446.0
2018-05-11 11:20:00,136.35,136.46,136.1,136.1,14787.0,136.35,136.46,136.1,136.1,14787.0
2018-05-11 11:30:00,136.28,136.35,135.94,136.08,17093.0,136.28,136.35,135.94,136.08,17093.0
2018-05-11 11:40:00,136.08,136.28,135.77,135.89,20313.0,136.08,136.28,135.77,135.89,20313.0
2018-05-11 11:50:00,135.92,136.25,135.81,136.11,18906.0,135.92,136.25,135.81,136.11,18906.0
2018-05-11 12:00:00,136.11,136.73,136.1,136.49,11081.0,136.11,136.73,136.1,136.49,11081.0
2018-05-11 12:10:00,136.48,136.65,136.44,136.47,11912.0,136.48,136.65,136.44,136.47,11912.0
2018-05-11 12:20:00,136.46,136.49,136.17,136.18,30113.0,136.46,136.49,136.17,136.18,30113.0
2018-05-11 12:30:00,136.25,136.37,136.07,136.08,9750.0,136.25,136.37,136.07,136.08,9750.0
2018-05-11 12:40:00,136.09,136.31,136.02,136.26,6567.0,136.09,136.31,136.02,136.26,6567.0
2018-05-11 12:50:00,136.25,136.5,136.23,136.37,4700.0,136.25,136.5,136.23,136.37,4700.0
2018-05-11 13:00:00,136.46,136.55,136.38,136.46,4482.0,136.46,136.55,136.38,136.46,4482.0
2018-05-11 13:10:00,136.47,136.5,136.19,136.19,4200.0,136.47,136.5,136.19,136.19,4200.0
2018-05-11 13:20:00,136.26,136.36,136.22,136.27,3383.0,136.26,136.36,136.22,136.27,3383.0
2018-05-11 13:30:00,136.25,136.25,135.95,136.0,16684.0,136.25,136.25,135.95,136.0,16684.0
2018-05-11 13:40:00,135.97,136.05,135.81,135.9,9876.0,135.97,136.05,135.81,135.9,9876.0
2018-05-11 13:50:00,135.9,135.9,135.48,135.62,17816.0,135.9,135.9,135.48,135.62,17816.0
2018-05-11 14:00:00,135.65,135.66,135.15,135.23,19345.0,135.65,135.66,135.15,135.23,19345.0
2018-05-11 14:10:00,135.22,135.7,135.17,135.69,12965.0,135.22,135.7,135.17,135.69,12965.0
2018-05-11 14:20:00,135.75,135.85,135.57,135.57,12055.0,135.75,135.85,135.57,135.57,12055.0
2018-05-11 14:30:00,135.53,135.63,135.46,135.57,8621.0,135.53,135.63,135.46,135.57,8621.0
2018-05-11 14:40:00,135.64,135.69,135.38,135.56,13033.0,135.64,135.69,135.38,135.56,13033.0
2018-05-11 14:50:00,135.55,135.55,135.05,135.11,21323.0,135.55,135.55,135.05,135.11,21323.0
2018-05-11 15:00:00,135.12,135.5,135.09,135.09,60220.0,135.12,135.5,135.09,135.09,60220.0
2018-05-11 15:10:00,135.07,135.12,134.74,134.86,54320.0,135.07,135.12,134.74,134.86,54320.0
2018-05-11 15:20:00,134.84,135.09,134.75,135.0,103732.0,134.84,135.09,134.75,135.0,103732.0
2018-05-11 15:30:00,134.99,135.02,134.89,135.02,59673.0,134.99,135.02,134.89,135.02,59673.0
2018-05-11 15:40:00,135.02,135.21,134.94,135.18,64278.0,135.02,135.21,134.94,135.18,64278.0
2018-05-11 15:50:00,135.2,135.84,135.2,135.72,142079.0,135.2,135.84,135.2,135.72,142079.0
2018-05-14 09:30:00,135.8,136.71,135.8,136.6,25037.0,135.8,136.71,135.8,136.6,25037.0
2018-05-14 09:40:00,136.63,137.52,136.63,137.35,16600.0,136.63,137.52,136.63,137.35,16600.0
2018-05-14 09:50:00,137.28,137.37,136.64,136.75,50095.0,137.28,137.37,136.64,136.75,50095.0
2018-05-14 10:00:00,136.76,137.04,136.76,137.04,7302.0,136.76,137.04,136.76,137.04,7302.0
2018-05-14 10:10:00,137.09,137.39,137.06,137.07,8651.0,137.09,137.39,137.06,137.07,8651.0
2018-05-14 10:20:00,137.06,137.46,137.02,137.14,22143.0,137.06,137.46,137.02,137.14,22143.0
2018-05-14 10:30:00,137.07,137.24,136.93,136.99,53447.0,137.07,137.24,136.93,136.99,53447.0
2018-05-14 10:40:00,137.0,137.14,136.49,136.72,13960.0,137.0,137.14,136.49,136.72,13960.0
2018-05-14 10:50:00,136.65,136.67,136.07,136.13,11700.0,136.65,136.67,136.07,136.13,11700.0
2018-05-14 11:00:00,136.1,136.43,136.08,136.43,30468.0,136.1,136.43,136.08,136.43,30468.0
2018-05-14 11:10:00,136.43,136.77,136.37,136.74,16688.0,136.43,136.77,136.37,136.74,16688.0
2018-05-14 11:20:00,136.71,136.87,136.24,136.24,9778.0,136.71,136.87,136.24,136.24,9778.0
2018-05-14 11:30:00,136.21,136.44,136.12,136.22,18130.0,136.21,136.44,136.12,136.22,18130.0
2018-05-14 11:40:00,136.22,136.22,135.81,135.97,16649.0,136.22,136.22,135.81,135.97,16649.0
2018-05-14 11:50:00,135.97,136.12,135.87,135.9,11200.0,135.97,136.12,135.87,135.9,11200.0
2018-05-14 12:00:00,135.91,136.2,135.82,135.93,16766.0,135.91,136.2,135.82,135.93,16766.0
2018-05-14 12:10:00,135.96,136.1,135.88,135.89,5100.0,135.96,136.1,135.88,135.89,5100.0
2018-05-14 12:20:00,135.88,135.88,135.28,135.34,9331.0,135.88,135.88,135.28,135.34,9331.0
2018-05-14 12:30:00,135.29,135.65,135.29,135.62,16800.0,135.29,135.65,135.29,135.62,16800.0
2018-05-14 12:40:00,135.53,135.54,135.04,135.11,17146.0,135.53,135.54,135.04,135.11,17146.0
2018-05-14 12:50:00,135.11,135.15,134.48,134.52,19507.0,135.11,135.15,134.48,134.52,19507.0
2018-05-14 13:00:00,134.44,134.47,134.08,134.19,24572.0,134.44,134.47,134.08,134.19,24572.0
2018-05-14 13:10:00,134.22,134.22,133.36,133.44,39310.0,134.22,134.22,133.36,133.44,39310.0
2018-05-14 13:20:00,133.4,134.08,133.36,133.94,20148.0,133.4,134.08,133.36,133.94,20148.0
2018-05-14 13:30:00,133.94,134.18,133.74,134.17,19500.0,133.94,134.18,133.74,134.17,19500.0
2018-05-14 13:40:00,134.19,134.43,134.17,134.37,17393.0,134.19,134.43,134.17,134.37,17393.0
2018-05-14 13:50:00,134.33,134.51,134.21,134.23,22332.0,134.33,134.51,134.21,134.23,22332.0
2018-05-14 14:00:00,134.21,134.25,133.9,133.92,26907.0,134.21,134.25,133.9,133.92,26907.0
2018-05-14 14:10:00,133.89,133.92,133.5,133.77,16066.0,133.89,133.92,133.5,133.77,16066.0
2018-05-14 14:20:00,133.78,133.98,133.51,133.91,47072.0,133.78,133.98,133.51,133.91,47072.0
2018-05-14 14:30:00,133.84,134.12,133.77,133.94,18159.0,133.84,134.12,133.77,133.94,18159.0
2018-05-14 14:40:00,133.92,134.07,133.76,133.86,11951.0,133.92,134.07,133.76,133.86,11951.0
2018-05-14 14:50:00,133.86,134.41,133.8,134.36,22826.0,133.86,134.41,133.8,134.36,22826.0
2018-05-14 15:00:00,134.34,134.36,134.12,134.27,19982.0,134.34,134.36,134.12,134.27,19982.0
2018-05-14 15:10:00,134.27,134.27,134.0,134.22,22438.0,134.27,134.27,134.0,134.22,22438.0
2018-05-14 15:20:00,134.19,134.41,134.15,134.21,22599.0,134.19,134.41,134.15,134.21,22599.0
2018-05-14 15:30:00,134.17,134.24,134.0,134.03,31372.0,134.17,134.24,134.0,134.03,31372.0
2018-05-14 15:40:00,134.06,134.16,133.89,134.0,38593.0,134.06,134.16,133.89,134.0,38593.0
2018-05-14 15:50:00,133.98,134.04,133.81,133.97,83546.0,133.98,134.04,133.81,133.97,83546.0
2018-05-15 09:30:00,133.12,133.35,131.59,132.33,65522.0,133.12,133.35,131.59,132.33,65522.0
2018-05-15 09:40:00,132.34,132.56,131.89,132.13,22732.0,132.34,132.56,131.89,132.13,22732.0
2018-05-15 09:50:00,132.11,132.29,131.55,131.95,22410.0,132.11,132.29,131.55,131.95,22410.0
2018-05-15 10:00:00,131.95,132.29,131.41,132.29,20391.0,131.95,132.29,131.41,132.29,20391.0
2018-05-15 10:10:00,132.26,132.85,132.16,132.85,30771.0,132.26,132.85,132.16,132.85,30771.0
2018-05-15 10:20:00,132.85,133.06,132.37,132.4,28903.0,132.85,133.06,132.37,132.4,28903.0
2018-05-15 10:30:00,132.36,133.72,132.07,133.72,33319.0,132.36,133.72,132.07,133.72,33319.0
2018-05-15 10:40:00,133.5,133.5,132.85,133.13,23222.0,133.5,133.5,132.85,133.13,23222.0
2018-05-15 10:50:00,133.14,133.26,132.61,132.67,26239.0,133.14,133.26,132.61,132.67,26239.0
2018-05-15 11:00:00,132.67,133.36,132.67,133.23,34008.0,132.67,133.36,132.67,133.23,34008.0
2018-05-15 11:10:00,133.09,133.28,132.78,133.26,8445.0,133.09,133.28,132.78,133.26,8445.0
2018-05-15 11:20:00,133.17,133.32,132.96,133.11,8040.0,133.17,133.32,132.96,133.11,8040.0
2018-05-15 11:30:00,133.13,133.32,133.1,133.12,11654.0,133.13,133.32,133.1,133.12,11654.0
2018-05-15 11:40:00,133.2,133.42,133.04,133.32,8910.0,133.2,133.42,133.04,133.32,8910.0
2018-05-15 11:50:00,133.28,133.68,133.27,133.31,7250.0,133.28,133.68,133.27,133.31,7250.0
2018-05-15 12:00:00,133.38,133.55,133.0,133.12,11610.0,133.38,133.55,133.0,133.12,11610.0
2018-05-15 12:10:00,133.01,133.25,132.81,132.93,7898.0,133.01,133.25,132.81,132.93,7898.0
2018-05-15 12:20:00,132.96,133.22,132.95,133.17,6961.0,132.96,133.22,132.95,133.17,6961.0
2018-05-15 12:30:00,133.23,133.48,133.18,133.4,7788.0,133.23,133.48,133.18,133.4,7788.0
2018-05-15 12:40:00,133.34,133.56,133.19,133.28,8134.0,133.34,133.56,133.19,133.28,8134.0
2018-05-15 12:50:00,133.28,133.72,133.28,133.53,10743.0,133.28,133.72,133.28,133.53,10743.0
2018-05-15 13:00:00,133.43,133.68,133.34,133.34,6189.0,133.43,133.68,133.34,133.34,6189.0
2018-05-15 13:10:00,133.47,133.57,133.39,133.5,7278.0,133.47,133.57,133.39,133.5,7278.0
2018-05-15 13:20:00,133.67,133.96,133.47,133.87,11856.0,133.67,133.96,133.47,133.87,11856.0
2018-05-15 13:30:00,133.84,133.85,133.49,133.49,8103.0,133.84,133.85,133.49,133.49,8103.0
2018-05-15 13:40:00,133.45,133.75,133.45,133.75,8135.0,133.45,133.75,133.45,133.75,8135.0
2018-05-15 13:50:00,133.75,133.75,133.05,133.1,12297.0,133.75,133.75,133.05,133.1,12297.0
2018-05-15 14:00:00,133.18,133.38,133.04,133.1,6414.0,133.18,133.38,133.04,133.1,6414.0
2018-05-15 14:10:00,133.13,133.24,133.04,133.24,15000.0,133.13,133.24,133.04,133.24,15000.0
2018-05-15 14:20:00,133.22,133.32,132.94,133.26,12174.0,133.22,133.32,132.94,133.26,12174.0
2018-05-15 14:30:00,133.3,133.68,133.3,133.38,30676.0,133.3,133.68,133.3,133.38,30676.0
2018-05-15 14:40:00,133.33,133.46,133.18,133.18,6424.0,133.33,133.46,133.18,133.18,6424.0
2018-05-15 14:50:00,133.08,133.43,133.08,133.29,12400.0,133.08,133.43,133.08,133.29,12400.0
2018-05-15 15:00:00,133.39,133.39,133.12,133.12,6543.0,133.39,133.39,133.12,133.12,6543.0
2018-05-15 15:10:00,133.07,133.24,133.07,133.14,14091.0,133.07,133.24,133.07,133.14,14091.0
2018-05-15 15:20:00,133.13,133.34,133.0,133.34,15340.0,133.13,133.34,133.0,133.34,15340.0
2018-05-15 15:30:00,133.29,133.4,133.04,133.28,13155.0,133.29,133.4,133.04,133.28,13155.0
2018-05-15 15:40:00,133.24,133.4,133.08,133.35,29786.0,133.24,133.4,133.08,133.35,29786.0
2018-05-15 15:50:00,133.37,133.59,133.21,133.45,72517.0,133.37,133.59,133.21,133.45,72517.0
2018-05-16 09:30:00,132.82,133.73,132.69,133.25,40454.0,132.82,133.73,132.69,133.25,40454.0
2018-05-16 09:40:00,133.38,133.38,132.37,132.71,16208.0,133.38,133.38,132.37,132.71,16208.0
2018-05-16 09:50:00,132.76,133.41,132.72,133.28,18499.0,132.76,133.41,132.72,133.28,18499.0
2018-05-16 10:00:00,133.28,133.56,133.18,133.33,33628.0,133.28,133.56,133.18,133.33,33628.0
2018-05-16 10:10:00,133.38,133.95,133.33,133.67,19964.0,133.38,133.95,133.33,133.67,19964.0
2018-05-16 10:20:00,133.62,133.68,133.3,133.3,10758.0,133.62,133.68,133.3,133.3,10758.0
2018-05-16 10:30:00,133.36,134.09,133.36,134.07,22403.0,133.36,134.09,133.36,134.07,22403.0
2018-05-16 10:40:00,134.07,134.42,134.07,134.16,14621.0,134.07,134.42,134.07,134.16,14621.0
2018-05-16 10:50:00,134.15,134.29,133.73,133.96,13642.0,134.15,134.29,133.73,133.96,13642.0
2018-05-16 11:00:00,133.93,134.12,133.77,134.01,12467.0,133.93,134.12,133.77,134.01,12467.0
2018-05-16 11:10:00,134.06,134.15,133.82,134.06,21234.0,134.06,134.15,133.82,134.06,21234.0
2018-05-16 11:20:00,134.06,134.27,133.87,133.94,9691.0,134.06,134.27,133.87,133.94,9691.0
2018-05-16 11:30:00,133.9,134.22,133.88,134.03,8672.0,133.9,134.22,133.88,134.03,8672.0
2018-05-16 11:40:00,134.03,134.28,133.98,134.28,6869.0,134.03,134.28,133.98,134.28,6869.0
2018-05-16 11:50:00,134.21,134.41,134.19,134.41,10191.0,134.21,134.41,134.19,134.41,10191.0
2018-05-16 12:00:00,134.48,134.88,134.41,134.77,19534.0,134.48,134.88,134.41,134.77,19534.0
2018-05-16 12:10:00,134.77,134.98,134.76,134.88,8906.0,134.77,134.98,134.76,134.88,8906.0
2018-05-16 12:20:00,134.94,134.97,134.74,134.97,16718.0,134.94,134.97,134.74,134.97,16718.0
2018-05-16 12:30:00,134.99,135.28,134.99,135.12,18656.0,134.99,135.28,134.99,135.12,18656.0
2018-05-16 12:40:00,135.19,135.19,134.86,135.04,14452.0,135.19,135.19,134.86,135.04,14452.0
2018-05-16 12:50:00,135.04,135.1,134.75,134.93,12957.0,135.04,135.1,134.75,134.93,12957.0
2018-05-16 13:00:00,134.93,134.97,134.7,134.72,12232.0,134.93,134.97,134.7,134.72,12232.0
2018-05-16 13:10:00,134.72,134.73,134.51,134.61,6152.0,134.72,134.73,134.51,134.61,6152.0
2018-05-16 13:20:00,134.54,134.68,134.38,134.45,27810.0,134.54,134.68,134.38,134.45,27810.0
2018-05-16 13:30:00,134.41,134.54,134.31,134.34,15544.0,134.41,134.54,134.31,134.34,15544.0
2018-05-16 13:40:00,134.34,134.39,134.16,134.3,7700.0,134.34,134.39,134.16,134.3,7700.0
2018-05-16 13:50:00,134.3,134.43,134.25,134.27,12899.0,134.3,134.43,134.25,134.27,12899.0
2018-05-16 14:00:00,134.33,134.44,134.14,134.14,6098.0,134.33,134.44,134.14,134.14,6098.0
2018-05-16 14:10:00,134.13,134.2,133.97,134.15,13810.0,134.13,134.2,133.97,134.15,13810.0
2018-05-16 14:20:00,134.11,134.11,133.84,133.85,4080.0,134.11,134.11,133.84,133.85,4080.0
2018-05-16 14:30:00,133.89,134.07,133.83,134.02,13362.0,133.89,134.07,133.83,134.02,13362.0
2018-05-16 14:40:00,134.05,134.26,134.04,134.17,10538.0,134.05,134.26,134.04,134.17,10538.0
2018-05-16 14:50:00,134.17,134.17,133.97,134.14,12728.0,134.17,134.17,133.97,134.14,12728.0
2018-05-16 15:00:00,134.09,134.21,134.04,134.21,11786.0,134.09,134.21,134.04,134.21,11786.0
2018-05-16 15:10:00,134.17,134.23,133.9,134.0,11633.0,134.17,134.23,133.9,134.0,11633.0
2018-05-16 15:20:00,134.0,134.14,133.87,133.88,11552.0,134.0,134.14,133.87,133.88,11552.0
2018-05-16 15:30:00,133.93,133.97,133.67,133.85,18300.0,133.93,133.97,133.67,133.85,18300.0
2018-05-16 15:40:00,133.82,133.93,133.63,133.64,22574.0,133.82,133.93,133.63,133.64,22574.0
2018-05-16 15:50:00,133.67,133.96,133.59,133.96,59231.0,133.67,133.96,133.59,133.96,59231.0
2018-05-17 09:30:00,133.26,133.98,132.92,133.02,24012.0,133.26,133.98,132.92,133.02,24012.0
2018-05-17 09:40:00,133.23,133.28,132.73,133.22,13386.0,133.23,133.28,132.73,133.22,13386.0
2018-05-17 09:50:00,133.2,133.63,133.03,133.27,28283.0,133.2,133.63,133.03,133.27,28283.0
2018-05-17 10:00:00,133.3,133.91,133.3,133.41,16577.0,133.3,133.91,133.3,133.41,16577.0
2018-05-17 10:10:00,133.43,133.48,132.89,132.89,16992.0,133.43,133.48,132.89,132.89,16992.0
2018-05-17 10:20:00,132.96,133.67,132.94,133.67,11749.0,132.96,133.67,132.94,133.67,11749.0
2018-05-17 10:30:00,133.66,133.92,133.48,133.9,29190.0,133.66,133.92,133.48,133.9,29190.0
2018-05-17 10:40:00,133.93,134.13,133.63,133.63,26459.0,133.93,134.13,133.63,133.63,26459.0
2018-05-17 10:50:00,133.73,134.04,133.39,133.98,17527.0,133.73,134.04,133.39,133.98,17527.0
2018-05-17 11:00:00,133.9,133.92,133.65,133.85,9500.0,133.9,133.92,133.65,133.85,9500.0
2018-05-17 11:10:00,133.85,133.98,133.56,133.89,31032.0,133.85,133.98,133.56,133.89,31032.0
2018-05-17 11:20:00,133.87,133.96,133.67,133.88,8976.0,133.87,133.96,133.67,133.88,8976.0
2018-05-17 11:30:00,133.91,134.2,133.85,134.14,10094.0,133.91,134.2,133.85,134.14,10094.0
2018-05-17 11:40:00,134.1,134.39,133.97,134.15,14356.0,134.1,134.39,133.97,134.15,14356.0
2018-05-17 11:50:00,134.07,134.23,133.99,134.05,23495.0,134.07,134.23,133.99,134.05,23495.0
2018-05-17 12:00:00,134.05,134.11,133.58,133.78,16734.0,134.05,134.11,133.58,133.78,16734.0
2018-05-17 12:10:00,133.7,133.76,133.61,133.71,4700.0,133.7,133.76,133.61,133.71,4700.0
2018-05-17 12:20:00,133.69,133.69,133.45,133.53,6000.0,133.69,133.69,133.45,133.53,6000.0
2018-05-17 12:30:00,133.46,133.52,133.28,133.28,7624.0,133.46,133.52,133.28,133.28,7624.0
2018-05-17 12:40:00,133.32,133.32,132.8,132.96,17583.0,133.32,133.32,132.8,132.96,17583.0
2018-05-17 12:50:00,132.87,132.95,132.69,132.78,11888.0,132.87,132.95,132.69,132.78,11888.0
2018-05-17 13:00:00,132.81,133.04,132.77,132.94,13300.0,132.81,133.04,132.77,132.94,13300.0
2018-05-17 13:10:00,132.95,133.05,132.6,132.9,19851.0,132.95,133.05,132.6,132.9,19851.0
2018-05-17 13:20:00,132.89,132.89,132.48,132.5,9447.0,132.89,132.89,132.48,132.5,9447.0
2018-05-17 13:30:00,132.52,132.76,132.41,132.75,10414.0,132.52,132.76,132.41,132.75,10414.0
2018-05-17 13:40:00,132.78,132.78,132.01,132.21,17010.0,132.78,132.78,132.01,132.21,17010.0
2018-05-17 13:50:00,132.22,132.4,131.95,132.0,20700.0,132.22,132.4,131.95,132.0,20700.0
2018-05-17 14:00:00,132.0,132.23,131.64,131.92,24575.0,132.0,132.23,131.64,131.92,24575.0
2018-05-17 14:10:00,131.84,132.36,131.74,132.36,15370.0,131.84,132.36,131.74,132.36,15370.0
2018-05-17 14:20:00,132.39,132.41,132.16,132.38,8900.0,132.39,132.41,132.16,132.38,8900.0
2018-05-17 14:30:00,132.42,132.52,132.31,132.5,7807.0,132.42,132.52,132.31,132.5,7807.0
2018-05-17 14:40:00,132.55,132.87,132.55,132.78,9205.0,132.55,132.87,132.55,132.78,9205.0
2018-05-17 14:50:00,132.79,133.44,132.79,133.4,62564.0,132.79,133.44,132.79,133.4,62564.0
2018-05-17 15:00:00,133.4,133.54,133.33,133.42,14274.0,133.4,133.54,133.33,133.42,14274.0
2018-05-17 15:10:00,133.44,133.44,132.95,132.95,19919.0,133.44,133.44,132.95,132.95,19919.0
2018-05-17 15:20:00,133.0,133.21,132.89,132.89,15850.0,133.0,133.21,132.89,132.89,15850.0
2018-05-17 15:30:00,132.83,133.04,132.75,132.9,15000.0,132.83,133.04,132.75,132.9,15000.0
2018-05-17 15:40:00,132.89,133.07,132.8,132.92,30130.0,132.89,133.07,132.8,132.92,30130.0
2018-05-17 15:50:00,132.97,133.02,132.63,132.93,64694.0,132.97,133.02,132.63,132.93,64694.0
2018-05-18 09:30:00,133.0,133.65,132.3,133.38,53638.0,133.0,133.65,132.3,133.38,53638.0
2018-05-18 09:40:00,133.39,134.0,133.19,134.0,39832.0,133.39,134.0,133.19,134.0,39832.0
2018-05-18 09:50:00,134.0,134.01,133.26,133.52,19906.0,134.0,134.01,133.26,133.52,19906.0
2018-05-18 10:00:00,133.5,133.85,133.45,133.78,20438.0,133.5,133.85,133.45,133.78,20438.0
2018-05-18 10:10:00,133.88,134.5,133.88,134.44,25979.0,133.88,134.5,133.88,134.44,25979.0
2018-05-18 10:20:00,134.44,134.65,134.01,134.14,17389.0,134.44,134.65,134.01,134.14,17389.0
2018-05-18 10:30:00,134.06,134.12,133.48,133.89,19741.0,134.06,134.12,133.48,133.89,19741.0
2018-05-18 10:40:00,133.92,134.31,133.74,134.14,14285.0,133.92,134.31,133.74,134.14,14285.0
2018-05-18 10:50:00,134.07,134.19,133.7,134.04,8425.0,134.07,134.19,133.7,134.04,8425.0
2018-05-18 11:00:00,134.12,134.42,133.97,134.33,8000.0,134.12,134.42,133.97,134.33,8000.0
2018-05-18 11:10:00,134.34,134.69,134.19,134.66,15047.0,134.34,134.69,134.19,134.66,15047.0
2018-05-18 11:20:00,134.73,134.85,134.58,134.6,10587.0,134.73,134.85,134.58,134.6,10587.0
2018-05-18 11:30:00,134.67,134.9,134.6,134.89,11899.0,134.67,134.9,134.6,134.89,11899.0
2018-05-18 11:40:00,134.91,134.91,134.43,134.46,11142.0,134.91,134.91,134.43,134.46,11142.0
2018-05-18 11:50:00,134.41,134.66,134.37,134.51,12868.0,134.41,134.66,134.37,134.51,12868.0
2018-05-18 12:00:00,134.42,134.51,134.27,134.4,8497.0,134.42,134.51,134.27,134.4,8497.0
2018-05-18 12:10:00,134.34,134.42,134.27,134.37,11005.0,134.34,134.42,134.27,134.37,11005.0
2018-05-18 12:20:00,134.31,134.43,134.13,134.14,8978.0,134.31,134.43,134.13,134.14,8978.0
2018-05-18 12:30:00,134.13,134.26,134.01,134.06,7348.0,134.13,134.26,134.01,134.06,7348.0
2018-05-18 12:40:00,134.03,134.22,133.96,134.0,7020.0,134.03,134.22,133.96,134.0,7020.0
2018-05-18 12:50:00,133.93,134.07,133.87,133.98,13044.0,133.93,134.07,133.87,133.98,13044.0
2018-05-18 13:00:00,133.99,133.99,133.8,133.83,14149.0,133.99,133.99,133.8,133.83,14149.0
2018-05-18 13:10:00,133.84,134.11,133.8,134.03,10171.0,133.84,134.11,133.8,134.03,10171.0
2018-05-18 13:20:00,134.09,134.17,133.94,134.16,6949.0,134.09,134.17,133.94,134.16,6949.0
2018-05-18 13:30:00,134.1,134.14,133.78,133.8,34450.0,134.1,134.14,133.78,133.8,34450.0
2018-05-18 13:40:00,133.84,134.03,133.75,134.03,43211.0,133.84,134.03,133.75,134.03,43211.0
2018-05-18 13:50:00,134.03,134.35,134.03,134.2,8635.0,134.03,134.35,134.03,134.2,8635.0
2018-05-18 14:00:00,134.11,134.19,134.0,134.11,11116.0,134.11,134.19,134.0,134.11,11116.0
2018-05-18 14:10:00,134.15,134.15,133.96,134.07,6025.0,134.15,134.15,133.96,134.07,6025.0
2018-05-18 14:20:00,134.01,134.11,133.95,134.11,7800.0,134.01,134.11,133.95,134.11,7800.0
2018-05-18 14:30:00,134.04,134.42,133.99,134.38,18254.0,134.04,134.42,133.99,134.38,18254.0
2018-05-18 14:40:00,134.36,134.36,133.98,134.15,14724.0,134.36,134.36,133.98,134.15,14724.0
2018-05-18 14:50:00,134.17,134.33,134.17,134.28,12749.0,134.17,134.33,134.17,134.28,12749.0
2018-05-18 15:00:00,134.31,134.34,134.21,134.27,8285.0,134.31,134.34,134.21,134.27,8285.0
2018-05-18 15:10:00,134.29,134.32,134.15,134.18,17148.0,134.29,134.32,134.15,134.18,17148.0
2018-05-18 15:20:00,134.2,134.22,133.99,133.99,17916.0,134.2,134.22,133.99,133.99,17916.0
2018-05-18 15:30:00,134.03,134.22,133.97,134.2,29025.0,134.03,134.22,133.97,134.2,29025.0
2018-05-18 15:40:00,134.2,134.33,134.19,134.22,28803.0,134.2,134.33,134.19,134.22,28803.0
2018-05-18 15:50:00,134.2,134.6,134.15,134.48,156535.0,134.2,134.6,134.15,134.48,156535.0
2018-05-21 09:30:00,135.82,136.04,133.89,134.63,58600.0,135.82,136.04,133.89,134.63,58600.0
2018-05-21 09:40:00,134.68,135.15,134.05,134.12,48223.0,134.68,135.15,134.05,134.12,48223.0
2018-05-21 09:50:00,134.12,134.68,133.76,134.25,29381.0,134.12,134.68,133.76,134.25,29381.0
2018-05-21 10:00:00,134.21,134.5,133.46,134.06,20252.0,134.21,134.5,133.46,134.06,20252.0
2018-05-21 10:10:00,133.95,134.13,133.35,133.65,25932.0,133.95,134.13,133.35,133.65,25932.0
2018-05-21 10:20:00,133.57,133.79,133.31,133.66,17310.0,133.57,133.79,133.31,133.66,17310.0
2018-05-21 10:30:00,133.8,133.82,133.45,133.56,14142.0,133.8,133.82,133.45,133.56,14142.0
2018-05-21 10:40:00,133.52,133.75,133.37,133.59,16225.0,133.52,133.75,133.37,133.59,16225.0
2018-05-21 10:50:00,133.58,133.87,133.57,133.72,12689.0,133.58,133.87,133.57,133.72,12689.0
2018-05-21 11:00:00,133.68,133.75,133.41,133.49,10017.0,133.68,133.75,133.41,133.49,10017.0
2018-05-21 11:10:00,133.48,133.56,132.69,132.69,40099.0,133.48,133.56,132.69,132.69,40099.0
2018-05-21 11:20:00,132.65,132.85,132.1,132.3,43074.0,132.65,132.85,132.1,132.3,43074.0
2018-05-21 11:30:00,132.22,132.31,131.62,132.31,21083.0,132.22,132.31,131.62,132.31,21083.0
2018-05-21 11:40:00,132.21,132.31,131.98,132.14,10047.0,132.21,132.31,131.98,132.14,10047.0
2018-05-21 11:50:00,132.23,132.28,131.95,132.2,9291.0,132.23,132.28,131.95,132.2,9291.0
2018-05-21 12:00:00,132.21,132.24,131.74,131.95,18324.0,132.21,132.24,131.74,131.95,18324.0
2018-05-21 12:10:00,131.96,132.25,131.96,132.19,13599.0,131.96,132.25,131.96,132.19,13599.0
2018-05-21 12:20:00,132.24,132.24,131.8,131.83,19246.0,132.24,132.24,131.8,131.83,19246.0
2018-05-21 12:30:00,131.87,131.96,131.81,131.91,6847.0,131.87,131.96,131.81,131.91,6847.0
2018-05-21 12:40:00,131.88,132.19,131.87,131.92,14204.0,131.88,132.19,131.87,131.92,14204.0
2018-05-21 12:50:00,131.97,132.1,131.9,131.91,8025.0,131.97,132.1,131.9,131.91,8025.0
2018-05-21 13:00:00,131.92,132.1,131.74,132.1,15935.0,131.92,132.1,131.74,132.1,15935.0
2018-05-21 13:10:00,132.09,132.1,131.84,131.9,15709.0,132.09,132.1,131.84,131.9,15709.0
2018-05-21 13:20:00,131.85,131.89,131.71,131.75,13453.0,131.85,131.89,131.71,131.75,13453.0
2018-05-21 13:30:00,131.78,131.8,131.45,131.64,18291.0,131.78,131.8,131.45,131.64,18291.0
2018-05-21 13:40:00,131.64,131.64,131.52,131.62,14426.0,131.64,131.64,131.52,131.62,14426.0
2018-05-21 13:50:00,131.59,131.59,131.31,131.39,15174.0,131.59,131.59,131.31,131.39,15174.0
2018-05-21 14:00:00,131.42,131.56,131.27,131.51,9493.0,131.42,131.56,131.27,131.51,9493.0
2018-05-21 14:10:00,131.52,131.6,131.32,131.32,9031.0,131.52,131.6,131.32,131.32,9031.0
2018-05-21 14:20:00,131.31,131.38,131.01,131.12,20539.0,131.31,131.38,131.01,131.12,20539.0
2018-05-21 14:30:00,131.09,131.09,130.67,130.99,23745.0,131.09,131.09,130.67,130.99,23745.0
2018-05-21 14:40:00,130.97,131.05,130.77,130.99,19323.0,130.97,131.05,130.77,130.99,19323.0
2018-05-21 14:50:00,131.0,131.19,130.93,131.18,18261.0,131.0,131.19,130.93,131.18,18261.0
2018-05-21 15:00:00,131.08,131.19,131.0,131.15,13203.0,131.08,131.19,131.0,131.15,13203.0
2018-05-21 15:10:00,131.16,131.34,131.01,131.29,78993.0,131.16,131.34,131.01,131.29,78993.0
2018-05-21 15:20:00,131.29,131.44,131.29,131.44,13598.0,131.29,131.44,131.29,131.44,13598.0
2018-05-21 15:30:00,131.46,131.73,131.36,131.72,24130.0,131.46,131.73,131.36,131.72,24130.0
2018-05-21 15:40:00,131.69,131.78,131.44,131.58,49788.0,131.69,131.78,131.44,131.58,49788.0
2018-05-21 15:50:00,131.6,131.93,131.56,131.7,155561.0,131.6,131.93,131.56,131.7,155561.0
2018-05-22 09:30:00,132.3,132.93,131.82,132.91,53018.0,132.3,132.93,131.82,132.91,53018.0
2018-05-22 09:40:00,132.98,133.07,131.99,132.49,14305.0,132.98,133.07,131.99,132.49,14305.0
2018-05-22 09:50:00,132.46,132.46,131.1,131.44,44603.0,132.46,132.46,131.1,131.44,44603.0
2018-05-22 10:00:00,131.49,131.68,131.27,131.59,18578.0,131.49,131.68,131.27,131.59,18578.0
2018-05-22 10:10:00,131.6,131.64,130.77,130.85,31220.0,131.6,131.64,130.77,130.85,31220.0
2018-05-22 10:20:00,130.96,131.35,130.96,131.05,13646.0,130.96,131.35,130.96,131.05,13646.0
2018-05-22 10:30:00,131.07,131.2,130.89,131.17,16065.0,131.07,131.2,130.89,131.17,16065.0
2018-05-22 10:40:00,131.33,131.34,131.05,131.15,27682.0,131.33,131.34,131.05,131.15,27682.0
2018-05-22 10:50:00,131.15,131.45,130.97,130.97,18160.0,131.15,131.45,130.97,130.97,18160.0
2018-05-22 11:00:00,131.08,131.09,130.93,131.03,27237.0,131.08,131.09,130.93,131.03,27237.0
2018-05-22 11:10:00,131.0,131.27,130.99,131.21,12120.0,131.0,131.27,130.99,131.21,12120.0
2018-05-22 11:20:00,131.21,131.22,130.87,130.87,24467.0,131.21,131.22,130.87,130.87,24467.0
2018-05-22 11:30:00,130.93,131.01,130.79,130.82,8827.0,130.93,131.01,130.79,130.82,8827.0
2018-05-22 11:40:00,130.84,131.04,130.82,130.88,13768.0,130.84,131.04,130.82,130.88,13768.0
2018-05-22 11:50:00,130.88,131.01,130.72,130.97,13915.0,130.88,131.01,130.72,130.97,13915.0
2018-05-22 12:00:00,130.94,131.05,130.91,130.91,10900.0,130.94,131.05,130.91,130.91,10900.0
2018-05-22 12:10:00,130.9,130.97,130.83,130.91,14461.0,130.9,130.97,130.83,130.91,14461.0
2018-05-22 12:20:00,130.9,130.91,130.57,130.65,11903.0,130.9,130.91,130.57,130.65,11903.0
2018-05-22 12:30:00,130.7,130.76,130.34,130.44,16453.0,130.7,130.76,130.34,130.44,16453.0
2018-05-22 12:40:00,130.38,130.46,130.28,130.32,12398.0,130.38,130.46,130.28,130.32,12398.0
2018-05-22 12:50:00,130.35,130.46,130.2,130.21,23557.0,130.35,130.46,130.2,130.21,23557.0
2018-05-22 13:00:00,130.21,130.31,130.19,130.19,13484.0,130.21,130.31,130.19,130.19,13484.0
2018-05-22 13:10:00,130.27,130.28,130.08,130.14,14583.0,130.27,130.28,130.08,130.14,14583.0
2018-05-22 13:20:00,130.15,130.26,130.1,130.21,10155.0,130.15,130.26,130.1,130.21,10155.0
2018-05-22 13:30:00,130.22,130.22,130.08,130.12,20127.0,130.22,130.22,130.08,130.12,20127.0
2018-05-22 13:40:00,130.11,130.26,130.09,130.21,19697.0,130.11,130.26,130.09,130.21,19697.0
2018-05-22 13:50:00,130.17,130.24,130.07,130.15,11588.0,130.17,130.24,130.07,130.15,11588.0
2018-05-22 14:00:00,130.18,130.43,130.18,130.31,46280.0,130.18,130.43,130.18,130.31,46280.0
2018-05-22 14:10:00,130.3,130.61,130.29,130.61,14923.0,130.3,130.61,130.29,130.61,14923.0
2018-05-22 14:20:00,130.59,130.67,130.48,130.52,26300.0,130.59,130.67,130.48,130.52,26300.0
2018-05-22 14:30:00,130.53,130.63,130.44,130.58,22677.0,130.53,130.63,130.44,130.58,22677.0
2018-05-22 14:40:00,130.59,130.64,130.46,130.53,21356.0,130.59,130.64,130.46,130.53,21356.0
2018-05-22 14:50:00,130.52,130.58,130.4,130.52,24527.0,130.52,130.58,130.4,130.52,24527.0
2018-05-22 15:00:00,130.47,130.56,130.21,130.4,35143.0,130.47,130.56,130.21,130.4,35143.0
2018-05-22 15:10:00,130.36,130.65,130.33,130.6,10698.0,130.36,130.65,130.33,130.6,10698.0
2018-05-22 15:20:00,130.6,130.71,130.5,130.54,27417.0,130.6,130.71,130.5,130.54,27417.0
2018-05-22 15:30:00,130.54,130.54,130.39,130.47,42643.0,130.54,130.54,130.39,130.47,42643.0
2018-05-22 15:40:00,130.46,130.54,130.31,130.35,56134.0,130.46,130.54,130.31,130.35,56134.0
2018-05-22 15:50:00,130.34,130.51,130.23,130.32,129925.0,130.34,130.51,130.23,130.32,129925.0
2018-05-23 09:30:00,127.81,129.0,126.82,127.63,174714.0,127.81,129.0,126.82,127.63,174714.0
2018-05-23 09:40:00,127.7,127.87,126.8,127.18,95326.0,127.7,127.87,126.8,127.18,95326.0
2018-05-23 09:50:00,127.18,127.33,126.77,126.96,60865.0,127.18,127.33,126.77,126.96,60865.0
2018-05-23 10:00:00,126.94,127.35,126.81,127.01,99323.0,126.94,127.35,126.81,127.01,99323.0
2018-05-23 10:10:00,126.97,127.4,126.86,126.99,99971.0,126.97,127.4,126.86,126.99,99971.0
2018-05-23 10:20:00,126.93,127.05,126.34,126.35,56116.0,126.93,127.05,126.34,126.35,56116.0
2018-05-23 10:30:00,126.35,126.99,126.35,126.83,37232.0,126.35,126.99,126.35,126.83,37232.0
2018-05-23 10:40:00,126.86,127.43,126.79,127.34,43922.0,126.86,127.43,126.79,127.34,43922.0
2018-05-23 10:50:00,127.38,127.54,127.03,127.38,30012.0,127.38,127.54,127.03,127.38,30012.0
2018-05-23 11:00:00,127.37,127.65,127.35,127.47,48667.0,127.37,127.65,127.35,127.47,48667.0
2018-05-23 11:10:00,127.47,127.51,127.16,127.16,36854.0,127.47,127.51,127.16,127.16,36854.0
2018-05-23 11:20:00,127.14,128.12,127.12,127.99,59693.0,127.14,128.12,127.12,127.99,59693.0
2018-05-23 11:30:00,127.94,128.25,127.93,128.1,44481.0,127.94,128.25,127.93,128.1,44481.0
2018-05-23 11:40:00,128.06,128.32,127.77,128.17,33415.0,128.06,128.32,127.77,128.17,33415.0
2018-05-23 11:50:00,128.21,128.51,127.99,128.23,38922.0,128.21,128.51,127.99,128.23,38922.0
2018-05-23 12:00:00,128.24,128.52,128.05,128.39,39646.0,128.24,128.52,128.05,128.39,39646.0
2018-05-23 12:10:00,128.27,128.38,128.0,128.07,27253.0,128.27,128.38,128.0,128.07,27253.0
2018-05-23 12:20:00,128.0,128.17,128.0,128.0,18475.0,128.0,128.17,128.0,128.0,18475.0
2018-05-23 12:30:00,128.02,128.14,127.99,128.11,37268.0,128.02,128.14,127.99,128.11,37268.0
2018-05-23 12:40:00,128.17,128.22,128.02,128.08,22882.0,128.17,128.22,128.02,128.08,22882.0
2018-05-23 12:50:00,128.09,128.71,128.08,128.65,72842.0,128.09,128.71,128.08,128.65,72842.0
2018-05-23 13:00:00,128.64,128.64,128.39,128.61,28750.0,128.64,128.64,128.39,128.61,28750.0
2018-05-23 13:10:00,128.61,128.61,128.3,128.39,15460.0,128.61,128.61,128.3,128.39,15460.0
2018-05-23 13:20:00,128.43,128.51,128.3,128.3,19040.0,128.43,128.51,128.3,128.3,19040.0
2018-05-23 13:30:00,128.36,128.38,128.17,128.19,11203.0,128.36,128.38,128.17,128.19,11203.0
2018-05-23 13:40:00,128.18,128.6,128.17,128.52,57418.0,128.18,128.6,128.17,128.52,57418.0
2018-05-23 13:50:00,128.48,128.54,128.27,128.28,10454.0,128.48,128.54,128.27,128.28,10454.0
2018-05-23 14:00:00,128.36,129.09,128.18,128.88,67420.0,128.36,129.09,128.18,128.88,67420.0
2018-05-23 14:10:00,128.9,129.11,128.69,128.94,36579.0,128.9,129.11,128.69,128.94,36579.0
2018-05-23 14:20:00,129.0,129.19,128.87,129.06,33255.0,129.0,129.19,128.87,129.06,33255.0
2018-05-23 14:30:00,129.06,129.1,128.8,128.92,42473.0,129.06,129.1,128.8,128.92,42473.0
2018-05-23 14:40:00,128.96,129.09,128.83,129.03,41626.0,128.96,129.09,128.83,129.03,41626.0
2018-05-23 14:50:00,129.01,129.14,128.86,129.09,44387.0,129.01,129.14,128.86,129.09,44387.0
2018-05-23 15:00:00,129.13,129.28,129.02,129.03,51668.0,129.13,129.28,129.02,129.03,51668.0
2018-05-23 15:10:00,129.03,129.34,128.96,129.34,36392.0,129.03,129.34,128.96,129.34,36392.0
2018-05-23 15:20:00,129.33,129.48,129.13,129.41,60942.0,129.33,129.48,129.13,129.41,60942.0
2018-05-23 15:30:00,129.38,129.52,129.26,129.3,46074.0,129.38,129.52,129.26,129.3,46074.0
2018-05-23 15:40:00,129.32,129.5,129.28,129.48,86146.0,129.32,129.5,129.28,129.48,86146.0
2018-05-23 15:50:00,129.48,129.69,129.25,129.46,295320.0,129.48,129.69,129.25,129.46,295320.0
2018-05-24 09:30:00,129.9,131.13,129.4,131.13,76334.0,129.9,131.13,129.4,131.13,76334.0
2018-05-24 09:40:00,131.08,131.96,129.74,129.79,60060.0,131.08,131.96,129.74,129.79,60060.0
2018-05-24 09:50:00,129.83,130.22,129.23,130.16,49010.0,129.83,130.22,129.23,130.16,49010.0
2018-05-24 10:00:00,130.12,131.0,129.91,130.9,31790.0,130.12,131.0,129.91,130.9,31790.0
2018-05-24 10:10:00,131.01,131.3,130.53,130.8,23545.0,131.01,131.3,130.53,130.8,23545.0
2018-05-24 10:20:00,130.85,131.1,130.39,130.48,20731.0,130.85,131.1,130.39,130.48,20731.0
2018-05-24 10:30:00,130.37,130.45,130.07,130.39,69545.0,130.37,130.45,130.07,130.39,69545.0
2018-05-24 10:40:00,130.39,130.54,130.14,130.51,39406.0,130.39,130.54,130.14,130.51,39406.0
2018-05-24 10:50:00,130.47,130.57,129.71,129.71,64801.0,130.47,130.57,129.71,129.71,64801.0
2018-05-24 11:00:00,129.67,130.16,129.64,130.06,22925.0,129.67,130.16,129.64,130.06,22925.0
2018-05-24 11:10:00,130.07,130.18,129.8,130.03,22538.0,130.07,130.18,129.8,130.03,22538.0
2018-05-24 11:20:00,130.03,130.29,129.89,130.29,16908.0,130.03,130.29,129.89,130.29,16908.0
2018-05-24 11:30:00,130.23,130.65,130.22,130.34,23744.0,130.23,130.65,130.22,130.34,23744.0
2018-05-24 11:40:00,130.3,130.76,130.22,130.61,11407.0,130.3,130.76,130.22,130.61,11407.0
2018-05-24 11:50:00,130.59,131.04,130.56,130.99,8547.0,130.59,131.04,130.56,130.99,8547.0
2018-05-24 12:00:00,130.98,131.09,130.8,130.96,14563.0,130.98,131.09,130.8,130.96,14563.0
2018-05-24 12:10:00,130.98,131.21,130.95,131.17,12857.0,130.98,131.21,130.95,131.17,12857.0
2018-05-24 12:20:00,131.18,131.38,131.16,131.38,11934.0,131.18,131.38,131.16,131.38,11934.0
2018-05-24 12:30:00,131.41,131.62,131.29,131.3,15435.0,131.41,131.62,131.29,131.3,15435.0
2018-05-24 12:40:00,131.34,131.34,131.12,131.19,10035.0,131.34,131.34,131.12,131.19,10035.0
2018-05-24 12:50:00,131.21,131.32,131.06,131.32,9406.0,131.21,131.32,131.06,131.32,9406.0
2018-05-24 13:00:00,131.31,131.58,131.25,131.37,12887.0,131.31,131.58,131.25,131.37,12887.0
2018-05-24 13:10:00,131.38,131.5,131.28,131.36,9906.0,131.38,131.5,131.28,131.36,9906.0
2018-05-24 13:20:00,131.25,131.53,131.25,131.38,10376.0,131.25,131.53,131.25,131.38,10376.0
2018-05-24 13:30:00,131.42,131.42,130.97,131.17,12261.0,131.42,131.42,130.97,131.17,12261.0
2018-05-24 13:40:00,131.12,131.47,131.1,131.23,12500.0,131.12,131.47,131.1,131.23,12500.0
2018-05-24 13:50:00,131.2,131.51,131.1,131.48,15130.0,131.2,131.51,131.1,131.48,15130.0
2018-05-24 14:00:00,131.44,131.58,131.36,131.42,16203.0,131.44,131.58,131.36,131.42,16203.0
2018-05-24 14:10:00,131.42,131.66,131.37,131.61,10679.0,131.42,131.66,131.37,131.61,10679.0
2018-05-24 14:20:00,131.61,131.93,131.59,131.89,24775.0,131.61,131.93,131.59,131.89,24775.0
2018-05-24 14:30:00,131.88,132.22,131.82,132.01,65316.0,131.88,132.22,131.82,132.01,65316.0
2018-05-24 14:40:00,132.0,132.14,131.75,131.78,16567.0,132.0,132.14,131.75,131.78,16567.0
2018-05-24 14:50:00,131.79,131.84,131.58,131.72,40147.0,131.79,131.84,131.58,131.72,40147.0
2018-05-24 15:00:00,131.66,131.77,131.49,131.74,44523.0,131.66,131.77,131.49,131.74,44523.0
2018-05-24 15:10:00,131.68,131.72,131.43,131.48,11973.0,131.68,131.72,131.43,131.48,11973.0
2018-05-24 15:20:00,131.45,131.45,131.21,131.21,18455.0,131.45,131.45,131.21,131.21,18455.0
2018-05-24 15:30:00,131.21,131.43,130.82,130.88,31911.0,131.21,131.43,130.82,130.88,31911.0
2018-05-24 15:40:00,130.83,130.83,130.49,130.69,47460.0,130.83,130.83,130.49,130.69,47460.0
2018-05-24 15:50:00,130.66,130.9,130.4,130.5,152156.0,130.66,130.9,130.4,130.5,152156.0
2018-05-25 09:30:00,131.08,131.08,130.5,130.79,34956.0,131.08,131.08,130.5,130.79,34956.0
2018-05-25 09:40:00,130.68,131.85,130.58,131.75,73141.0,130.68,131.85,130.58,131.75,73141.0
2018-05-25 09:50:00,131.8,132.68,131.7,132.15,99929.0,131.8,132.68,131.7,132.15,99929.0
2018-05-25 10:00:00,132.14,132.52,131.57,132.29,47888.0,132.14,132.52,131.57,132.29,47888.0
2018-05-25 10:10:00,132.27,132.48,132.01,132.06,24637.0,132.27,132.48,132.01,132.06,24637.0
2018-05-25 10:20:00,132.03,132.7,131.84,132.13,47535.0,132.03,132.7,131.84,132.13,47535.0
2018-05-25 10:30:00,132.12,132.13,131.65,131.75,18226.0,132.12,132.13,131.65,131.75,18226.0
2018-05-25 10:40:00,131.84,131.84,131.07,131.1,17380.0,131.84,131.84,131.07,131.1,17380.0
2018-05-25 10:50:00,131.07,131.1,130.92,131.05,22021.0,131.07,131.1,130.92,131.05,22021.0
2018-05-25 11:00:00,131.04,131.11,130.64,130.64,18166.0,131.04,131.11,130.64,130.64,18166.0
2018-05-25 11:10:00,130.7,130.8,130.62,130.63,16422.0,130.7,130.8,130.62,130.63,16422.0
2018-05-25 11:20:00,130.61,130.99,130.51,130.85,14788.0,130.61,130.99,130.51,130.85,14788.0
2018-05-25 11:30:00,130.87,131.58,130.81,131.58,17836.0,130.87,131.58,130.81,131.58,17836.0
2018-05-25 11:40:00,131.54,131.69,131.36,131.41,34540.0,131.54,131.69,131.36,131.41,34540.0
2018-05-25 11:50:00,131.33,131.51,131.24,131.31,11163.0,131.33,131.51,131.24,131.31,11163.0
2018-05-25 12:00:00,131.26,131.3,131.01,131.1,15728.0,131.26,131.3,131.01,131.1,15728.0
2018-05-25 12:10:00,131.1,131.39,131.04,131.26,14521.0,131.1,131.39,131.04,131.26,14521.0
2018-05-25 12:20:00,131.21,131.81,131.13,131.72,22377.0,131.21,131.81,131.13,131.72,22377.0
2018-05-25 12:30:00,131.72,131.81,131.61,131.74,11002.0,131.72,131.81,131.61,131.74,11002.0
2018-05-25 12:40:00,131.8,131.87,131.54,131.57,9506.0,131.8,131.87,131.54,131.57,9506.0
2018-05-25 12:50:00,131.6,131.6,131.26,131.29,34264.0,131.6,131.6,131.26,131.29,34264.0
2018-05-25 13:00:00,131.3,131.45,131.24,131.39,17236.0,131.3,131.45,131.24,131.39,17236.0
2018-05-25 13:10:00,131.43,131.51,131.26,131.3,22000.0,131.43,131.51,131.26,131.3,22000.0
2018-05-25 13:20:00,131.27,131.39,131.26,131.32,7034.0,131.27,131.39,131.26,131.32,7034.0
2018-05-25 13:30:00,131.31,131.31,131.21,131.29,8910.0,131.31,131.31,131.21,131.29,8910.0
2018-05-25 13:40:00,131.26,131.41,131.26,131.34,13413.0,131.26,131.41,131.26,131.34,13413.0
2018-05-25 13:50:00,131.33,131.37,131.11,131.14,12152.0,131.33,131.37,131.11,131.14,12152.0
2018-05-25 14:00:00,131.12,131.42,131.09,131.39,9073.0,131.12,131.42,131.09,131.39,9073.0
2018-05-25 14:10:00,131.39,131.55,131.39,131.4,12572.0,131.39,131.55,131.39,131.4,12572.0
2018-05-25 14:20:00,131.37,131.75,131.32,131.69,41790.0,131.37,131.75,131.32,131.69,41790.0
2018-05-25 14:30:00,131.69,131.73,131.28,131.28,27303.0,131.69,131.73,131.28,131.28,27303.0
2018-05-25 14:40:00,131.27,131.32,131.01,131.15,18039.0,131.27,131.32,131.01,131.15,18039.0
2018-05-25 14:50:00,131.15,131.22,131.07,131.07,7857.0,131.15,131.22,131.07,131.07,7857.0
2018-05-25 15:00:00,131.14,131.21,131.08,131.17,9156.0,131.14,131.21,131.08,131.17,9156.0
2018-05-25 15:10:00,131.17,131.32,131.14,131.24,22395.0,131.17,131.32,131.14,131.24,22395.0
2018-05-25 15:20:00,131.24,131.24,131.04,131.24,15159.0,131.24,131.24,131.04,131.24,15159.0
2018-05-25 15:30:00,131.2,131.27,131.07,131.07,22518.0,131.2,131.27,131.07,131.07,22518.0
2018-05-25 15:40:00,131.09,131.11,130.68,130.68,42488.0,131.09,131.11,130.68,130.68,42488.0
2018-05-25 15:50:00,130.7,130.98,130.64,130.73,137176.0,130.7,130.98,130.64,130.73,137176.0
2018-05-29 09:30:00,130.2,130.78,129.37,129.37,35464.0,130.2,130.78,129.37,129.37,35464.0
2018-05-29 09:40:00,129.44,130.78,129.44,130.49,39808.0,129.44,130.78,129.44,130.49,39808.0
2018-05-29 09:50:00,130.48,130.94,130.45,130.72,32801.0,130.48,130.94,130.45,130.72,32801.0
2018-05-29 10:00:00,130.65,130.65,130.3,130.3,23260.0,130.65,130.65,130.3,130.3,23260.0
2018-05-29 10:10:00,130.34,130.34,129.8,129.83,59913.0,130.34,130.34,129.8,129.83,59913.0
2018-05-29 10:20:00,129.8,130.18,129.75,130.05,22090.0,129.8,130.18,129.75,130.05,22090.0
2018-05-29 10:30:00,130.03,130.03,129.44,129.7,43522.0,130.03,130.03,129.44,129.7,43522.0
2018-05-29 10:40:00,129.75,130.75,129.71,130.75,19431.0,129.75,130.75,129.71,130.75,19431.0
2018-05-29 10:50:00,130.76,130.77,130.3,130.44,15281.0,130.76,130.77,130.3,130.44,15281.0
2018-05-29 11:00:00,130.32,130.65,130.27,130.63,17953.0,130.32,130.65,130.27,130.63,17953.0
2018-05-29 11:10:00,130.62,130.85,130.14,130.29,21710.0,130.62,130.85,130.14,130.29,21710.0
2018-05-29 11:20:00,130.28,130.57,130.28,130.46,7920.0,130.28,130.57,130.28,130.46,7920.0
2018-05-29 11:30:00,130.42,130.58,130.35,130.4,23658.0,130.42,130.58,130.35,130.4,23658.0
2018-05-29 11:40:00,130.37,130.44,129.9,130.12,47905.0,130.37,130.44,129.9,130.12,47905.0
2018-05-29 11:50:00,130.08,130.16,129.95,130.0,15835.0,130.08,130.16,129.95,130.0,15835.0
2018-05-29 12:00:00,130.0,130.06,129.82,129.82,50800.0,130.0,130.06,129.82,129.82,50800.0
2018-05-29 12:10:00,129.85,130.09,129.82,130.01,20336.0,129.85,130.09,129.82,130.01,20336.0
2018-05-29 12:20:00,129.97,130.24,129.94,130.02,9705.0,129.97,130.24,129.94,130.02,9705.0
2018-05-29 12:30:00,130.04,130.32,129.82,129.99,33161.0,130.04,130.32,129.82,129.99,33161.0
2018-05-29 12:40:00,129.99,130.12,129.89,130.11,30962.0,129.99,130.12,129.89,130.11,30962.0
2018-05-29 12:50:00,130.12,130.39,129.94,130.05,26350.0,130.12,130.39,129.94,130.05,26350.0
2018-05-29 13:00:00,130.08,130.08,129.89,129.96,20710.0,130.08,130.08,129.89,129.96,20710.0
2018-05-29 13:10:00,129.98,130.07,129.89,129.95,16227.0,129.98,130.07,129.89,129.95,16227.0
2018-05-29 13:20:00,129.97,130.27,129.96,130.06,18688.0,129.97,130.27,129.96,130.06,18688.0
2018-05-29 13:30:00,130.08,130.08,129.87,129.92,13260.0,130.08,130.08,129.87,129.92,13260.0
2018-05-29 13:40:00,129.94,130.11,129.9,130.0,46680.0,129.94,130.11,129.9,130.0,46680.0
2018-05-29 13:50:00,130.08,130.24,129.93,130.08,15456.0,130.08,130.24,129.93,130.08,15456.0
2018-05-29 14:00:00,130.02,130.09,129.53,129.6,22832.0,130.02,130.09,129.53,129.6,22832.0
2018-05-29 14:10:00,129.59,129.75,129.49,129.67,22814.0,129.59,129.75,129.49,129.67,22814.0
2018-05-29 14:20:00,129.67,130.02,129.53,130.02,21346.0,129.67,130.02,129.53,130.02,21346.0
2018-05-29 14:30:00,129.94,130.1,129.9,129.9,10976.0,129.94,130.1,129.9,129.9,10976.0
2018-05-29 14:40:00,129.95,130.04,129.64,129.68,15805.0,129.95,130.04,129.64,129.68,15805.0
2018-05-29 14:50:00,129.68,129.71,129.45,129.61,51115.0,129.68,129.71,129.45,129.61,51115.0
2018-05-29 15:00:00,129.49,129.73,129.37,129.5,102031.0,129.49,129.73,129.37,129.5,102031.0
2018-05-29 15:10:00,129.5,129.64,129.41,129.58,27799.0,129.5,129.64,129.41,129.58,27799.0
2018-05-29 15:20:00,129.6,129.78,129.46,129.78,19301.0,129.6,129.78,129.46,129.78,19301.0
2018-05-29 15:30:00,129.8,130.06,129.69,129.89,38721.0,129.8,130.06,129.69,129.89,38721.0
2018-05-29 15:40:00,129.89,130.31,129.61,130.31,109047.0,129.89,130.31,129.61,130.31,109047.0
2018-05-29 15:50:00,130.31,130.53,130.25,130.42,132816.0,130.31,130.53,130.25,130.42,132816.0
2018-05-30 09:30:00,132.06,133.91,131.6,133.59,99135.0,132.06,133.91,131.6,133.59,99135.0
2018-05-30 09:40:00,133.65,134.26,133.51,133.74,61336.0,133.65,134.26,133.51,133.74,61336.0
2018-05-30 09:50:00,133.72,133.72,131.99,132.19,122359.0,133.72,133.72,131.99,132.19,122359.0
2018-05-30 10:00:00,132.22,132.71,131.44,132.44,96076.0,132.22,132.71,131.44,132.44,96076.0
2018-05-30 10:10:00,132.41,132.81,132.21,132.52,30717.0,132.41,132.81,132.21,132.52,30717.0
2018-05-30 10:20:00,132.52,132.72,132.21,132.44,34947.0,132.52,132.72,132.21,132.44,34947.0
2018-05-30 10:30:00,132.48,132.76,132.37,132.43,61515.0,132.48,132.76,132.37,132.43,61515.0
2018-05-30 10:40:00,132.53,132.9,132.46,132.89,29000.0,132.53,132.9,132.46,132.89,29000.0
2018-05-30 10:50:00,132.89,133.11,132.89,132.96,24704.0,132.89,133.11,132.89,132.96,24704.0
2018-05-30 11:00:00,132.97,133.19,132.88,132.95,25456.0,132.97,133.19,132.88,132.95,25456.0
2018-05-30 11:10:00,132.97,133.2,132.89,133.13,26569.0,132.97,133.2,132.89,133.13,26569.0
2018-05-30 11:20:00,133.09,133.14,132.81,133.05,47244.0,133.09,133.14,132.81,133.05,47244.0
2018-05-30 11:30:00,133.0,133.13,132.95,133.01,22245.0,133.0,133.13,132.95,133.01,22245.0
2018-05-30 11:40:00,133.02,133.02,132.89,132.95,16719.0,133.02,133.02,132.89,132.95,16719.0
2018-05-30 11:50:00,132.97,133.14,132.76,133.03,34430.0,132.97,133.14,132.76,133.03,34430.0
2018-05-30 12:00:00,133.05,133.23,133.02,133.15,14766.0,133.05,133.23,133.02,133.15,14766.0
2018-05-30 12:10:00,133.13,133.19,132.61,132.7,18868.0,133.13,133.19,132.61,132.7,18868.0
2018-05-30 12:20:00,132.67,132.87,132.59,132.64,15170.0,132.67,132.87,132.59,132.64,15170.0
2018-05-30 12:30:00,132.66,132.68,132.21,132.37,10663.0,132.66,132.68,132.21,132.37,10663.0
2018-05-30 12:40:00,132.3,132.34,131.84,132.12,13657.0,132.3,132.34,131.84,132.12,13657.0
2018-05-30 12:50:00,132.03,132.07,131.83,131.91,19434.0,132.03,132.07,131.83,131.91,19434.0
2018-05-30 13:00:00,131.95,132.06,131.82,132.05,12379.0,131.95,132.06,131.82,132.05,12379.0
2018-05-30 13:10:00,132.03,132.05,131.68,132.02,19640.0,132.03,132.05,131.68,132.02,19640.0
2018-05-30 13:20:00,132.04,132.22,132.01,132.11,20028.0,132.04,132.22,132.01,132.11,20028.0
2018-05-30 13:30:00,132.1,132.29,132.09,132.18,11601.0,132.1,132.29,132.09,132.18,11601.0
2018-05-30 13:40:00,132.19,132.33,132.17,132.33,14478.0,132.19,132.33,132.17,132.33,14478.0
2018-05-30 13:50:00,132.34,132.45,132.22,132.27,17291.0,132.34,132.45,132.22,132.27,17291.0
2018-05-30 14:00:00,132.25,132.27,131.97,132.07,35636.0,132.25,132.27,131.97,132.07,35636.0
2018-05-30 14:10:00,132.06,132.12,131.84,131.97,60591.0,132.06,132.12,131.84,131.97,60591.0
2018-05-30 14:20:00,131.98,132.64,131.89,132.64,35518.0,131.98,132.64,131.89,132.64,35518.0
2018-05-30 14:30:00,132.64,132.88,132.57,132.85,23394.0,132.64,132.88,132.57,132.85,23394.0
2018-05-30 14:40:00,132.85,132.87,132.67,132.71,24340.0,132.85,132.87,132.67,132.71,24340.0
2018-05-30 14:50:00,132.71,132.81,132.69,132.69,18817.0,132.71,132.81,132.69,132.69,18817.0
2018-05-30 15:00:00,132.68,132.77,132.39,132.42,23736.0,132.68,132.77,132.39,132.42,23736.0
2018-05-30 15:10:00,132.4,132.46,132.3,132.38,39676.0,132.4,132.46,132.3,132.38,39676.0
2018-05-30 15:20:00,132.39,132.44,132.19,132.27,37952.0,132.39,132.44,132.19,132.27,37952.0
2018-05-30 15:30:00,132.26,132.38,132.13,132.19,62298.0,132.26,132.38,132.13,132.19,62298.0
2018-05-30 15:40:00,132.18,132.24,132.1,132.24,124870.0,132.18,132.24,132.1,132.24,124870.0
2018-05-30 15:50:00,132.24,132.3,131.59,131.75,232871.0,132.24,132.3,131.59,131.75,232871.0
2018-05-31 09:30:00,132.04,133.43,131.22,133.43,65568.0,132.04,133.43,131.22,133.43,65568.0
2018-05-31 09:40:00,133.42,133.88,132.86,133.26,35791.0,133.42,133.88,132.86,133.26,35791.0
2018-05-31 09:50:00,133.34,133.9,133.34,133.59,31135.0,133.34,133.9,133.34,133.59,31135.0
2018-05-31 10:00:00,133.55,133.76,133.41,133.5,31656.0,133.55,133.76,133.41,133.5,31656.0
2018-05-31 10:10:00,133.38,134.08,133.17,133.59,56256.0,133.38,134.08,133.17,133.59,56256.0
2018-05-31 10:20:00,133.51,133.64,133.24,133.62,20291.0,133.51,133.64,133.24,133.62,20291.0
2018-05-31 10:30:00,133.58,133.87,133.52,133.67,17168.0,133.58,133.87,133.52,133.67,17168.0
2018-05-31 10:40:00,133.67,133.68,132.98,133.07,23340.0,133.67,133.68,132.98,133.07,23340.0
2018-05-31 10:50:00,133.03,133.54,132.8,133.42,33412.0,133.03,133.54,132.8,133.42,33412.0
2018-05-31 11:00:00,133.42,133.93,133.29,133.84,32975.0,133.42,133.93,133.29,133.84,32975.0
2018-05-31 11:10:00,133.78,133.81,133.24,133.25,17248.0,133.78,133.81,133.24,133.25,17248.0
2018-05-31 11:20:00,133.26,133.43,133.09,133.13,21975.0,133.26,133.43,133.09,133.13,21975.0
2018-05-31 11:30:00,133.15,133.75,133.04,133.62,27267.0,133.15,133.75,133.04,133.62,27267.0
2018-05-31 11:40:00,133.64,134.01,133.63,133.97,47414.0,133.64,134.01,133.63,133.97,47414.0
2018-05-31 11:50:00,134.01,134.01,133.82,133.92,17925.0,134.01,134.01,133.82,133.92,17925.0
2018-05-31 12:00:00,133.81,133.95,133.57,133.61,24744.0,133.81,133.95,133.57,133.61,24744.0
2018-05-31 12:10:00,133.63,133.78,133.51,133.65,15981.0,133.63,133.78,133.51,133.65,15981.0
2018-05-31 12:20:00,133.67,133.67,133.08,133.29,12436.0,133.67,133.67,133.08,133.29,12436.0
2018-05-31 12:30:00,133.28,133.42,133.05,133.13,15737.0,133.28,133.42,133.05,133.13,15737.0
2018-05-31 12:40:00,133.13,133.4,133.04,133.4,19107.0,133.13,133.4,133.04,133.4,19107.0
2018-05-31 12:50:00,133.41,133.71,133.07,133.71,31464.0,133.41,133.71,133.07,133.71,31464.0
2018-05-31 13:00:00,133.66,133.7,133.49,133.6,32634.0,133.66,133.7,133.49,133.6,32634.0
2018-05-31 13:10:00,133.65,133.82,133.47,133.55,28325.0,133.65,133.82,133.47,133.55,28325.0
2018-05-31 13:20:00,133.49,133.54,133.14,133.14,16831.0,133.49,133.54,133.14,133.14,16831.0
2018-05-31 13:30:00,133.19,133.24,132.86,133.0,20578.0,133.19,133.24,132.86,133.0,20578.0
2018-05-31 13:40:00,132.97,133.21,132.92,133.02,37044.0,132.97,133.21,132.92,133.02,37044.0
2018-05-31 13:50:00,133.04,133.04,132.18,132.32,47867.0,133.04,133.04,132.18,132.32,47867.0
2018-05-31 14:00:00,132.28,132.53,131.82,132.23,53260.0,132.28,132.53,131.82,132.23,53260.0
2018-05-31 14:10:00,132.25,132.44,132.01,132.02,33605.0,132.25,132.44,132.01,132.02,33605.0
2018-05-31 14:20:00,132.04,132.09,131.63,131.66,44800.0,132.04,132.09,131.63,131.66,44800.0
2018-05-31 14:30:00,131.65,131.66,131.3,131.59,42396.0,131.65,131.66,131.3,131.59,42396.0
2018-05-31 14:40:00,131.64,131.87,131.47,131.47,34717.0,131.64,131.87,131.47,131.47,34717.0
2018-05-31 14:50:00,131.47,131.81,131.46,131.54,38002.0,131.47,131.81,131.46,131.54,38002.0
2018-05-31 15:00:00,131.57,131.84,131.38,131.68,45092.0,131.57,131.84,131.38,131.68,45092.0
2018-05-31 15:10:00,131.71,131.72,131.36,131.42,34106.0,131.71,131.72,131.36,131.42,34106.0
2018-05-31 15:20:00,131.43,131.43,131.02,131.19,57287.0,131.43,131.43,131.02,131.19,57287.0
2018-05-31 15:30:00,131.18,131.18,130.61,130.87,103113.0,131.18,131.18,130.61,130.87,103113.0
2018-05-31 15:40:00,130.87,131.46,130.87,131.33,93677.0,130.87,131.46,130.87,131.33,93677.0
2018-05-31 15:50:00,131.27,131.32,130.87,131.04,237084.0,131.27,131.32,130.87,131.04,237084.0
2018-06-01 09:30:00,125.83,127.45,124.35,127.14,414942.0,125.83,127.45,124.35,127.14,414942.0
2018-06-01 09:40:00,127.12,127.23,124.9,125.2,354004.0,127.12,127.23,124.9,125.2,354004.0
2018-06-01 09:50:00,125.24,125.69,124.08,124.21,298539.0,125.24,125.69,124.08,124.21,298539.0
2018-06-01 10:00:00,124.26,124.9,123.62,124.49,241055.0,124.26,124.9,123.62,124.49,241055.0
2018-06-01 10:10:00,124.52,124.96,124.05,124.5,162218.0,124.52,124.96,124.05,124.5,162218.0
2018-06-01 10:20:00,124.54,125.45,124.51,125.18,136157.0,124.54,125.45,124.51,125.18,136157.0
2018-06-01 10:30:00,125.23,125.26,124.41,124.66,115263.0,125.23,125.26,124.41,124.66,115263.0
2018-06-01 10:40:00,124.55,124.6,124.0,124.6,151058.0,124.55,124.6,124.0,124.6,151058.0
2018-06-01 10:50:00,124.61,125.7,124.59,125.41,150527.0,124.61,125.7,124.59,125.41,150527.0
2018-06-01 11:00:00,125.37,125.7,125.06,125.69,79912.0,125.37,125.7,125.06,125.69,79912.0
2018-06-01 11:10:00,125.65,126.2,125.54,125.96,108078.0,125.65,126.2,125.54,125.96,108078.0
2018-06-01 11:20:00,125.93,126.15,125.81,126.15,85955.0,125.93,126.15,125.81,126.15,85955.0
2018-06-01 11:30:00,126.14,126.49,126.0,126.0,134064.0,126.14,126.49,126.0,126.0,134064.0
2018-06-01 11:40:00,126.0,126.89,126.0,126.86,85149.0,126.0,126.89,126.0,126.86,85149.0
2018-06-01 11:50:00,126.87,126.93,126.29,126.45,51042.0,126.87,126.93,126.29,126.45,51042.0
2018-06-01 12:00:00,126.46,127.29,126.41,127.22,58900.0,126.46,127.29,126.41,127.22,58900.0
2018-06-01 12:10:00,127.25,127.25,126.77,126.9,75494.0,127.25,127.25,126.77,126.9,75494.0
2018-06-01 12:20:00,126.91,127.0,126.6,126.75,61431.0,126.91,127.0,126.6,126.75,61431.0
2018-06-01 12:30:00,126.72,127.0,126.33,126.5,83805.0,126.72,127.0,126.33,126.5,83805.0
2018-06-01 12:40:00,126.53,127.06,126.3,126.59,66701.0,126.53,127.06,126.3,126.59,66701.0
2018-06-01 12:50:00,126.6,126.7,126.05,126.1,85901.0,126.6,126.7,126.05,126.1,85901.0
2018-06-01 13:00:00,126.11,126.37,126.05,126.29,36601.0,126.11,126.37,126.05,126.29,36601.0
2018-06-01 13:10:00,126.26,126.8,126.22,126.35,41216.0,126.26,126.8,126.22,126.35,41216.0
2018-06-01 13:20:00,126.29,126.37,125.91,125.98,79766.0,126.29,126.37,125.91,125.98,79766.0
2018-06-01 13:30:00,126.02,126.3,125.96,126.13,64148.0,126.02,126.3,125.96,126.13,64148.0
2018-06-01 13:40:00,126.09,126.83,126.08,126.36,63504.0,126.09,126.83,126.08,126.36,63504.0
2018-06-01 13:50:00,126.36,126.79,126.2,126.45,55417.0,126.36,126.79,126.2,126.45,55417.0
2018-06-01 14:00:00,126.44,126.48,126.16,126.25,63957.0,126.44,126.48,126.16,126.25,63957.0
2018-06-01 14:10:00,126.25,126.26,125.91,126.09,70795.0,126.25,126.26,125.91,126.09,70795.0
2018-06-01 14:20:00,126.08,126.08,125.58,125.72,98288.0,126.08,126.08,125.58,125.72,98288.0
2018-06-01 14:30:00,125.73,126.07,125.47,125.95,100943.0,125.73,126.07,125.47,125.95,100943.0
2018-06-01 14:40:00,125.97,125.97,125.45,125.46,88453.0,125.97,125.97,125.45,125.46,88453.0
2018-06-01 14:50:00,125.46,126.06,125.32,125.72,96805.0,125.46,126.06,125.32,125.72,96805.0
2018-06-01 15:00:00,125.71,126.27,125.64,126.03,77008.0,125.71,126.27,125.64,126.03,77008.0
2018-06-01 15:10:00,126.05,126.2,125.86,126.19,73181.0,126.05,126.2,125.86,126.19,73181.0
2018-06-01 15:20:00,126.21,126.61,126.17,126.35,101989.0,126.21,126.61,126.17,126.35,101989.0
2018-06-01 15:30:00,126.36,126.5,126.09,126.5,102123.0,126.36,126.5,126.09,126.5,102123.0
2018-06-01 15:40:00,126.5,126.65,126.31,126.49,158457.0,126.5,126.65,126.31,126.49,158457.0
2018-06-01 15:50:00,126.47,126.55,126.07,126.24,320384.0,126.47,126.55,126.07,126.24,320384.0
2018-06-04 09:30:00,127.33,127.57,125.91,125.99,152705.0,127.33,127.57,125.91,125.99,152705.0
2018-06-04 09:40:00,125.99,126.08,125.44,125.58,153598.0,125.99,126.08,125.44,125.58,153598.0
2018-06-04 09:50:00,125.53,125.59,124.59,124.73,99587.0,125.53,125.59,124.59,124.73,99587.0
2018-06-04 10:00:00,124.75,125.07,123.96,124.68,109756.0,124.75,125.07,123.96,124.68,109756.0
2018-06-04 10:10:00,124.72,124.72,123.9,124.64,73682.0,124.72,124.72,123.9,124.64,73682.0
2018-06-04 10:20:00,124.69,124.95,124.47,124.6,45689.0,124.69,124.95,124.47,124.6,45689.0
2018-06-04 10:30:00,124.64,124.77,124.4,124.58,31028.0,124.64,124.77,124.4,124.58,31028.0
2018-06-04 10:40:00,124.57,125.53,124.57,125.31,31357.0,124.57,125.53,124.57,125.31,31357.0
2018-06-04 10:50:00,125.32,125.68,125.08,125.55,43809.0,125.32,125.68,125.08,125.55,43809.0
2018-06-04 11:00:00,125.58,125.98,125.46,125.68,69724.0,125.58,125.98,125.46,125.68,69724.0
2018-06-04 11:10:00,125.68,125.88,125.55,125.86,32057.0,125.68,125.88,125.55,125.86,32057.0
2018-06-04 11:20:00,125.89,126.36,125.85,126.05,47688.0,125.89,126.36,125.85,126.05,47688.0
2018-06-04 11:30:00,126.03,126.18,125.84,125.88,24354.0,126.03,126.18,125.84,125.88,24354.0
2018-06-04 11:40:00,125.88,126.01,125.58,125.94,47812.0,125.88,126.01,125.58,125.94,47812.0
2018-06-04 11:50:00,126.04,126.04,125.56,125.66,24751.0,126.04,126.04,125.56,125.66,24751.0
2018-06-04 12:00:00,125.64,126.03,125.54,125.93,39032.0,125.64,126.03,125.54,125.93,39032.0
2018-06-04 12:10:00,125.89,126.37,125.81,126.32,43388.0,125.89,126.37,125.81,126.32,43388.0
2018-06-04 12:20:00,126.37,126.55,126.26,126.4,31843.0,126.37,126.55,126.26,126.4,31843.0
2018-06-04 12:30:00,126.41,126.68,126.37,126.62,34264.0,126.41,126.68,126.37,126.62,34264.0
2018-06-04 12:40:00,126.61,126.61,126.33,126.47,26827.0,126.61,126.61,126.33,126.47,26827.0
2018-06-04 12:50:00,126.45,126.54,126.21,126.24,78711.0,126.45,126.54,126.21,126.24,78711.0
2018-06-04 13:00:00,126.25,126.3,126.12,126.24,33121.0,126.25,126.3,126.12,126.24,33121.0
2018-06-04 13:10:00,126.24,126.47,126.22,126.42,24926.0,126.24,126.47,126.22,126.42,24926.0
2018-06-04 13:20:00,126.45,126.68,126.45,126.67,30350.0,126.45,126.68,126.45,126.67,30350.0
2018-06-04 13:30:00,126.65,126.74,126.36,126.48,54918.0,126.65,126.74,126.36,126.48,54918.0
2018-06-04 13:40:00,126.45,126.68,126.39,126.65,35196.0,126.45,126.68,126.39,126.65,35196.0
2018-06-04 13:50:00,126.63,126.89,126.61,126.72,44227.0,126.63,126.89,126.61,126.72,44227.0
2018-06-04 14:00:00,126.72,126.94,126.61,126.93,37428.0,126.72,126.94,126.61,126.93,37428.0
2018-06-04 14:10:00,126.94,127.12,126.9,126.97,51243.0,126.94,127.12,126.9,126.97,51243.0
2018-06-04 14:20:00,127.01,127.29,126.96,127.29,30724.0,127.01,127.29,126.96,127.29,30724.0
2018-06-04 14:30:00,127.26,127.44,127.09,127.33,42265.0,127.26,127.44,127.09,127.33,42265.0
2018-06-04 14:40:00,127.35,127.42,127.21,127.36,39398.0,127.35,127.42,127.21,127.36,39398.0
2018-06-04 14:50:00,127.36,127.58,127.25,127.58,41092.0,127.36,127.58,127.25,127.58,41092.0
2018-06-04 15:00:00,127.57,127.67,127.3,127.43,49127.0,127.57,127.67,127.3,127.43,49127.0
2018-06-04 15:10:00,127.43,127.52,127.3,127.45,48906.0,127.43,127.52,127.3,127.45,48906.0
2018-06-04 15:20:00,127.43,127.59,127.31,127.38,52204.0,127.43,127.59,127.31,127.38,52204.0
2018-06-04 15:30:00,127.35,127.57,127.32,127.57,60613.0,127.35,127.57,127.32,127.57,60613.0
2018-06-04 15:40:00,127.57,127.77,127.44,127.77,112325.0,127.57,127.77,127.44,127.77,112325.0
2018-06-04 15:50:00,127.77,128.18,127.76,128.15,444787.0,127.77,128.18,127.76,128.15,444787.0
2018-06-05 09:30:00,128.34,129.87,127.83,128.6,81350.0,128.34,129.87,127.83,128.6,81350.0
2018-06-05 09:40:00,128.65,129.59,128.51,129.59,46051.0,128.65,129.59,128.51,129.59,46051.0
2018-06-05 09:50:00,129.52,129.67,129.15,129.48,30504.0,129.52,129.67,129.15,129.48,30504.0
2018-06-05 10:00:00,129.47,129.8,129.43,129.71,38294.0,129.47,129.8,129.43,129.71,38294.0
2018-06-05 10:10:00,129.7,129.78,129.49,129.5,46842.0,129.7,129.78,129.49,129.5,46842.0
2018-06-05 10:20:00,129.5,129.77,129.46,129.73,23098.0,129.5,129.77,129.46,129.73,23098.0
2018-06-05 10:30:00,129.78,129.78,129.0,129.45,43324.0,129.78,129.78,129.0,129.45,43324.0
2018-06-05 10:40:00,129.41,129.69,129.14,129.16,29522.0,129.41,129.69,129.14,129.16,29522.0
2018-06-05 10:50:00,129.14,129.36,128.75,129.08,30332.0,129.14,129.36,128.75,129.08,30332.0
2018-06-05 11:00:00,129.07,129.21,128.55,128.55,19439.0,129.07,129.21,128.55,128.55,19439.0
2018-06-05 11:10:00,128.55,128.95,128.55,128.59,22927.0,128.55,128.95,128.55,128.59,22927.0
2018-06-05 11:20:00,128.58,129.04,128.54,128.58,20837.0,128.58,129.04,128.54,128.58,20837.0
2018-06-05 11:30:00,128.6,128.74,128.41,128.64,35854.0,128.6,128.74,128.41,128.64,35854.0
2018-06-05 11:40:00,128.66,128.75,128.19,128.69,32718.0,128.66,128.75,128.19,128.69,32718.0
2018-06-05 11:50:00,128.68,128.73,128.44,128.69,49957.0,128.68,128.73,128.44,128.69,49957.0
2018-06-05 12:00:00,128.65,128.73,128.26,128.73,64823.0,128.65,128.73,128.26,128.73,64823.0
2018-06-05 12:10:00,128.67,128.8,128.39,128.46,60430.0,128.67,128.8,128.39,128.46,60430.0
2018-06-05 12:20:00,128.46,128.61,128.07,128.28,41774.0,128.46,128.61,128.07,128.28,41774.0
2018-06-05 12:30:00,128.3,128.37,128.08,128.3,38118.0,128.3,128.37,128.08,128.3,38118.0
2018-06-05 12:40:00,128.29,128.43,128.19,128.42,35378.0,128.29,128.43,128.19,128.42,35378.0
2018-06-05 12:50:00,128.45,128.45,128.32,128.34,14619.0,128.45,128.45,128.32,128.34,14619.0
2018-06-05 13:00:00,128.34,128.61,128.28,128.49,13442.0,128.34,128.61,128.28,128.49,13442.0
2018-06-05 13:10:00,128.5,128.67,128.4,128.48,11453.0,128.5,128.67,128.4,128.48,11453.0
2018-06-05 13:20:00,128.51,128.53,128.34,128.37,17560.0,128.51,128.53,128.34,128.37,17560.0
2018-06-05 13:30:00,128.35,128.37,128.19,128.34,13919.0,128.35,128.37,128.19,128.34,13919.0
2018-06-05 13:40:00,128.3,128.48,128.21,128.3,17794.0,128.3,128.48,128.21,128.3,17794.0
2018-06-05 13:50:00,128.31,128.38,128.18,128.21,14996.0,128.31,128.38,128.18,128.21,14996.0
2018-06-05 14:00:00,128.17,128.43,128.17,128.43,37631.0,128.17,128.43,128.17,128.43,37631.0
2018-06-05 14:10:00,128.45,128.67,128.41,128.59,14964.0,128.45,128.67,128.41,128.59,14964.0
2018-06-05 14:20:00,128.61,128.79,128.44,128.48,23096.0,128.61,128.79,128.44,128.48,23096.0
2018-06-05 14:30:00,128.43,128.75,128.42,128.59,17059.0,128.43,128.75,128.42,128.59,17059.0
2018-06-05 14:40:00,128.59,128.95,128.55,128.83,28590.0,128.59,128.95,128.55,128.83,28590.0
2018-06-05 14:50:00,128.79,128.82,128.51,128.64,29336.0,128.79,128.82,128.51,128.64,29336.0
2018-06-05 15:00:00,128.64,128.68,128.39,128.4,22443.0,128.64,128.68,128.39,128.4,22443.0
2018-06-05 15:10:00,128.37,128.47,128.29,128.44,32104.0,128.37,128.47,128.29,128.44,32104.0
2018-06-05 15:20:00,128.47,128.49,128.28,128.44,42972.0,128.47,128.49,128.28,128.44,42972.0
2018-06-05 15:30:00,128.46,128.67,128.38,128.55,45535.0,128.46,128.67,128.38,128.55,45535.0
2018-06-05 15:40:00,128.53,128.66,128.46,128.62,70557.0,128.53,128.66,128.46,128.62,70557.0
2018-06-05 15:50:00,128.6,128.85,128.44,128.76,126271.0,128.6,128.85,128.44,128.76,126271.0
2018-06-06 09:30:00,128.82,129.71,128.82,129.0,48050.0,128.82,129.71,128.82,129.0,48050.0
2018-06-06 09:40:00,129.0,129.05,128.36,128.44,72926.0,129.0,129.05,128.36,128.44,72926.0
2018-06-06 09:50:00,128.45,128.6,127.95,128.14,76278.0,128.45,128.6,127.95,128.14,76278.0
2018-06-06 10:00:00,128.12,128.33,127.59,127.99,46065.0,128.12,128.33,127.59,127.99,46065.0
2018-06-06 10:10:00,127.94,128.41,127.87,128.36,29595.0,127.94,128.41,127.87,128.36,29595.0
2018-06-06 10:20:00,128.36,128.7,128.33,128.36,39828.0,128.36,128.7,128.33,128.36,39828.0
2018-06-06 10:30:00,128.32,128.83,128.28,128.78,60072.0,128.32,128.83,128.28,128.78,60072.0
2018-06-06 10:40:00,128.83,128.88,128.46,128.53,54805.0,128.83,128.88,128.46,128.53,54805.0
2018-06-06 10:50:00,128.57,128.76,128.38,128.73,28859.0,128.57,128.76,128.38,128.73,28859.0
2018-06-06 11:00:00,128.76,128.97,128.27,128.38,22616.0,128.76,128.97,128.27,128.38,22616.0
2018-06-06 11:10:00,128.35,128.89,128.27,128.81,24249.0,128.35,128.89,128.27,128.81,24249.0
2018-06-06 11:20:00,128.82,128.9,128.63,128.72,22115.0,128.82,128.9,128.63,128.72,22115.0
2018-06-06 11:30:00,128.75,129.12,128.75,129.0,26243.0,128.75,129.12,128.75,129.0,26243.0
2018-06-06 11:40:00,129.0,129.01,128.72,128.98,29626.0,129.0,129.01,128.72,128.98,29626.0
2018-06-06 11:50:00,128.99,129.2,128.97,129.18,26755.0,128.99,129.2,128.97,129.18,26755.0
2018-06-06 12:00:00,129.11,129.22,128.51,128.53,23400.0,129.11,129.22,128.51,128.53,23400.0
2018-06-06 12:10:00,128.54,128.71,128.54,128.68,19110.0,128.54,128.71,128.54,128.68,19110.0
2018-06-06 12:20:00,128.67,128.67,128.15,128.4,19473.0,128.67,128.67,128.15,128.4,19473.0
2018-06-06 12:30:00,128.4,128.79,128.4,128.58,47143.0,128.4,128.79,128.4,128.58,47143.0
2018-06-06 12:40:00,128.56,128.59,128.29,128.5,15859.0,128.56,128.59,128.29,128.5,15859.0
2018-06-06 12:50:00,128.53,128.53,128.35,128.35,19312.0,128.53,128.53,128.35,128.35,19312.0
2018-06-06 13:00:00,128.35,128.53,128.3,128.42,24364.0,128.35,128.53,128.3,128.42,24364.0
2018-06-06 13:10:00,128.38,128.4,127.99,128.0,18664.0,128.38,128.4,127.99,128.0,18664.0
2018-06-06 13:20:00,128.04,128.04,127.61,127.71,29860.0,128.04,128.04,127.61,127.71,29860.0
2018-06-06 13:30:00,127.73,127.91,127.52,127.69,31072.0,127.73,127.91,127.52,127.69,31072.0
2018-06-06 13:40:00,127.73,127.75,127.44,127.5,20618.0,127.73,127.75,127.44,127.5,20618.0
2018-06-06 13:50:00,127.49,127.61,127.28,127.29,28292.0,127.49,127.61,127.28,127.29,28292.0
2018-06-06 14:00:00,127.34,127.67,127.31,127.67,33802.0,127.34,127.67,127.31,127.67,33802.0
2018-06-06 14:10:00,127.67,127.88,127.67,127.85,25914.0,127.67,127.88,127.67,127.85,25914.0
2018-06-06 14:20:00,127.84,127.9,127.77,127.83,36241.0,127.84,127.9,127.77,127.83,36241.0
2018-06-06 14:30:00,127.81,127.96,127.68,127.88,34319.0,127.81,127.96,127.68,127.88,34319.0
2018-06-06 14:40:00,127.89,128.13,127.88,127.96,30120.0,127.89,128.13,127.88,127.96,30120.0
2018-06-06 14:50:00,127.98,128.18,127.96,128.09,32521.0,127.98,128.18,127.96,128.09,32521.0
2018-06-06 15:00:00,128.09,128.12,127.99,127.99,35271.0,128.09,128.12,127.99,127.99,35271.0
2018-06-06 15:10:00,127.99,128.1,127.97,128.03,31464.0,127.99,128.1,127.97,128.03,31464.0
2018-06-06 15:20:00,128.05,128.18,127.88,128.17,69031.0,128.05,128.18,127.88,128.17,69031.0
2018-06-06 15:30:00,128.17,128.32,127.94,127.95,64622.0,128.17,128.32,127.94,127.95,64622.0
2018-06-06 15:40:00,127.9,127.95,127.68,127.91,75188.0,127.9,127.95,127.68,127.91,75188.0
2018-06-06 15:50:00,127.92,128.32,127.79,128.32,181773.0,127.92,128.32,127.79,128.32,181773.0
2018-06-07 09:30:00,128.32,128.86,127.6,127.6,42643.0,128.32,128.86,127.6,127.6,42643.0
2018-06-07 09:40:00,127.6,127.74,127.16,127.47,52714.0,127.6,127.74,127.16,127.47,52714.0
2018-06-07 09:50:00,127.48,128.06,127.41,127.91,31992.0,127.48,128.06,127.41,127.91,31992.0
2018-06-07 10:00:00,127.9,128.07,127.41,127.57,31813.0,127.9,128.07,127.41,127.57,31813.0
2018-06-07 10:10:00,127.54,127.55,126.76,126.95,76239.0,127.54,127.55,126.76,126.95,76239.0
2018-06-07 10:20:00,126.95,126.96,126.24,126.38,56357.0,126.95,126.96,126.24,126.38,56357.0
2018-06-07 10:30:00,126.38,126.38,125.24,125.33,51962.0,126.38,126.38,125.24,125.33,51962.0
2018-06-07 10:40:00,125.35,125.4,124.97,125.16,66064.0,125.35,125.4,124.97,125.16,66064.0
2018-06-07 10:50:00,125.2,125.31,124.9,125.21,85479.0,125.2,125.31,124.9,125.21,85479.0
2018-06-07 11:00:00,125.25,125.65,124.87,124.97,37648.0,125.25,125.65,124.87,124.97,37648.0
2018-06-07 11:10:00,124.92,125.15,124.88,125.0,66104.0,124.92,125.15,124.88,125.0,66104.0
2018-06-07 11:20:00,125.0,125.12,124.8,124.87,26815.0,125.0,125.12,124.8,124.87,26815.0
2018-06-07 11:30:00,124.92,125.02,124.56,124.64,54678.0,124.92,125.02,124.56,124.64,54678.0
2018-06-07 11:40:00,124.67,124.68,124.29,124.37,38439.0,124.67,124.68,124.29,124.37,38439.0
2018-06-07 11:50:00,124.37,124.69,124.18,124.5,35941.0,124.37,124.69,124.18,124.5,35941.0
2018-06-07 12:00:00,124.5,124.6,124.25,124.3,26484.0,124.5,124.6,124.25,124.3,26484.0
2018-06-07 12:10:00,124.27,124.29,123.66,123.74,56457.0,124.27,124.29,123.66,123.74,56457.0
2018-06-07 12:20:00,123.74,124.38,123.74,124.17,40728.0,123.74,124.38,123.74,124.17,40728.0
2018-06-07 12:30:00,124.16,124.23,123.91,124.0,40969.0,124.16,124.23,123.91,124.0,40969.0
2018-06-07 12:40:00,124.0,124.04,123.71,123.83,74060.0,124.0,124.04,123.71,123.83,74060.0
2018-06-07 12:50:00,123.81,124.01,123.55,123.62,39640.0,123.81,124.01,123.55,123.62,39640.0
2018-06-07 13:00:00,123.59,123.59,123.4,123.4,38435.0,123.59,123.59,123.4,123.4,38435.0
2018-06-07 13:10:00,123.42,123.42,122.92,123.0,48193.0,123.42,123.42,122.92,123.0,48193.0
2018-06-07 13:20:00,123.0,123.04,122.7,122.71,26852.0,123.0,123.04,122.7,122.71,26852.0
2018-06-07 13:30:00,122.7,122.82,121.89,121.94,105257.0,122.7,122.82,121.89,121.94,105257.0
2018-06-07 13:40:00,122.0,122.31,121.92,122.3,143923.0,122.0,122.31,121.92,122.3,143923.0
2018-06-07 13:50:00,122.29,122.62,121.95,121.96,167917.0,122.29,122.62,121.95,121.96,167917.0
2018-06-07 14:00:00,121.98,122.38,121.98,122.13,50197.0,121.98,122.38,121.98,122.13,50197.0
2018-06-07 14:10:00,122.09,122.27,121.99,122.25,39348.0,122.09,122.27,121.99,122.25,39348.0
2018-06-07 14:20:00,122.24,122.29,121.85,122.01,66428.0,122.24,122.29,121.85,122.01,66428.0
2018-06-07 14:30:00,122.03,122.83,121.94,122.63,59270.0,122.03,122.83,121.94,122.63,59270.0
2018-06-07 14:40:00,122.63,123.33,122.56,123.33,45573.0,122.63,123.33,122.56,123.33,45573.0
2018-06-07 14:50:00,123.34,123.5,123.08,123.11,48302.0,123.34,123.5,123.08,123.11,48302.0
2018-06-07 15:00:00,123.12,123.46,122.75,123.28,75285.0,123.12,123.46,122.75,123.28,75285.0
2018-06-07 15:10:00,123.24,123.31,123.01,123.14,64078.0,123.24,123.31,123.01,123.14,64078.0
2018-06-07 15:20:00,123.16,123.72,123.15,123.22,47307.0,123.16,123.72,123.15,123.22,47307.0
2018-06-07 15:30:00,123.23,123.35,123.15,123.25,62648.0,123.23,123.35,123.15,123.25,62648.0
2018-06-07 15:40:00,123.25,123.76,123.25,123.61,124072.0,123.25,123.76,123.25,123.61,124072.0
2018-06-07 15:50:00,123.61,123.79,123.34,123.37,219139.0,123.61,123.79,123.34,123.37,219139.0
2018-06-08 09:30:00,123.01,123.61,122.32,122.84,49163.0,123.01,123.61,122.32,122.84,49163.0
2018-06-08 09:40:00,122.86,124.45,122.8,124.24,121546.0,122.86,124.45,122.8,124.24,121546.0
2018-06-08 09:50:00,124.2,124.39,123.77,123.9,54879.0,124.2,124.39,123.77,123.9,54879.0
2018-06-08 10:00:00,123.9,124.54,123.71,124.16,76923.0,123.9,124.54,123.71,124.16,76923.0
2018-06-08 10:10:00,124.21,124.33,123.85,124.32,26954.0,124.21,124.33,123.85,124.32,26954.0
2018-06-08 10:20:00,124.34,124.37,124.0,124.04,37452.0,124.34,124.37,124.0,124.04,37452.0
2018-06-08 10:30:00,124.01,124.14,123.19,123.19,39439.0,124.01,124.14,123.19,123.19,39439.0
2018-06-08 10:40:00,123.21,123.79,122.94,123.69,30520.0,123.21,123.79,122.94,123.69,30520.0
2018-06-08 10:50:00,123.63,124.21,123.53,124.12,34345.0,123.63,124.21,123.53,124.12,34345.0
2018-06-08 11:00:00,124.08,124.15,123.67,124.06,32156.0,124.08,124.15,123.67,124.06,32156.0
2018-06-08 11:10:00,124.09,124.33,123.94,124.17,44410.0,124.09,124.33,123.94,124.17,44410.0
2018-06-08 11:20:00,124.12,124.34,123.97,124.2,24249.0,124.12,124.34,123.97,124.2,24249.0
2018-06-08 11:30:00,124.2,124.46,123.99,124.39,10770.0,124.2,124.46,123.99,124.39,10770.0
2018-06-08 11:40:00,124.42,124.59,124.12,124.27,16481.0,124.42,124.59,124.12,124.27,16481.0
2018-06-08 11:50:00,124.25,124.66,124.12,124.57,16717.0,124.25,124.66,124.12,124.57,16717.0
2018-06-08 12:00:00,124.59,124.98,124.59,124.73,24959.0,124.59,124.98,124.59,124.73,24959.0
2018-06-08 12:10:00,124.76,124.87,124.6,124.6,17043.0,124.76,124.87,124.6,124.6,17043.0
2018-06-08 12:20:00,124.65,124.82,124.47,124.6,22283.0,124.65,124.82,124.47,124.6,22283.0
2018-06-08 12:30:00,124.55,124.73,124.45,124.68,25574.0,124.55,124.73,124.45,124.68,25574.0
2018-06-08 12:40:00,124.68,124.76,124.42,124.46,15624.0,124.68,124.76,124.42,124.46,15624.0
2018-06-08 12:50:00,124.51,124.82,124.51,124.75,20459.0,124.51,124.82,124.51,124.75,20459.0
2018-06-08 13:00:00,124.8,124.84,124.68,124.76,27633.0,124.8,124.84,124.68,124.76,27633.0
2018-06-08 13:10:00,124.81,124.88,124.72,124.77,16297.0,124.81,124.88,124.72,124.77,16297.0
2018-06-08 13:20:00,124.79,124.81,124.51,124.54,17730.0,124.79,124.81,124.51,124.54,17730.0
2018-06-08 13:30:00,124.53,124.62,124.37,124.47,11757.0,124.53,124.62,124.37,124.47,11757.0
2018-06-08 13:40:00,124.52,124.58,124.42,124.46,13538.0,124.52,124.58,124.42,124.46,13538.0
2018-06-08 13:50:00,124.47,124.49,123.97,124.11,29203.0,124.47,124.49,123.97,124.11,29203.0
2018-06-08 14:00:00,124.12,124.5,124.12,124.44,16481.0,124.12,124.5,124.12,124.44,16481.0
2018-06-08 14:10:00,124.45,124.5,124.23,124.23,19054.0,124.45,124.5,124.23,124.23,19054.0
2018-06-08 14:20:00,124.23,124.42,124.09,124.29,17935.0,124.23,124.42,124.09,124.29,17935.0
2018-06-08 14:30:00,124.31,124.38,124.09,124.1,36531.0,124.31,124.38,124.09,124.1,36531.0
2018-06-08 14:40:00,124.14,124.4,124.08,124.3,18205.0,124.14,124.4,124.08,124.3,18205.0
2018-06-08 14:50:00,124.3,124.5,124.21,124.25,44909.0,124.3,124.5,124.21,124.25,44909.0
2018-06-08 15:00:00,124.29,124.51,124.22,124.35,23935.0,124.29,124.51,124.22,124.35,23935.0
2018-06-08 15:10:00,124.34,124.44,124.25,124.29,19207.0,124.34,124.44,124.25,124.29,19207.0
2018-06-08 15:20:00,124.3,124.48,124.23,124.48,25532.0,124.3,124.48,124.23,124.48,25532.0
2018-06-08 15:30:00,124.49,124.5,124.38,124.49,38087.0,124.49,124.5,124.38,124.49,38087.0
2018-06-08 15:40:00,124.48,124.5,124.11,124.17,72476.0,124.48,124.5,124.11,124.17,72476.0
2018-06-08 15:50:00,124.21,124.28,123.86,123.9,176999.0,124.21,124.28,123.86,123.9,176999.0
2018-06-11 09:30:00,123.31,124.24,121.68,122.05,100234.0,123.31,124.24,121.68,122.05,100234.0
2018-06-11 09:40:00,122.12,123.04,122.12,122.99,114152.0,122.12,123.04,122.12,122.99,114152.0
2018-06-11 09:50:00,123.08,123.81,123.08,123.72,116886.0,123.08,123.81,123.08,123.72,116886.0
2018-06-11 10:00:00,123.84,124.24,123.51,123.85,83491.0,123.84,124.24,123.51,123.85,83491.0
2018-06-11 10:10:00,123.92,124.07,123.32,123.67,32268.0,123.92,124.07,123.32,123.67,32268.0
2018-06-11 10:20:00,123.71,123.71,122.69,122.74,58516.0,123.71,123.71,122.69,122.74,58516.0
2018-06-11 10:30:00,122.73,123.27,122.7,123.11,25359.0,122.73,123.27,122.7,123.11,25359.0
2018-06-11 10:40:00,123.1,123.26,122.79,123.1,27682.0,123.1,123.26,122.79,123.1,27682.0
2018-06-11 10:50:00,123.14,123.63,123.11,123.6,27820.0,123.14,123.63,123.11,123.6,27820.0
2018-06-11 11:00:00,123.6,123.64,123.24,123.44,28973.0,123.6,123.64,123.24,123.44,28973.0
2018-06-11 11:10:00,123.47,123.64,123.38,123.58,19434.0,123.47,123.64,123.38,123.58,19434.0
2018-06-11 11:20:00,123.59,123.89,123.53,123.68,21213.0,123.59,123.89,123.53,123.68,21213.0
2018-06-11 11:30:00,123.67,123.82,123.44,123.75,22219.0,123.67,123.82,123.44,123.75,22219.0
2018-06-11 11:40:00,123.75,123.91,123.64,123.81,36856.0,123.75,123.91,123.64,123.81,36856.0
2018-06-11 11:50:00,123.86,124.16,123.67,123.99,31092.0,123.86,124.16,123.67,123.99,31092.0
2018-06-11 12:00:00,123.99,124.28,123.91,124.14,40483.0,123.99,124.28,123.91,124.14,40483.0
2018-06-11 12:10:00,124.17,124.23,123.61,123.74,25925.0,124.17,124.23,123.61,123.74,25925.0
2018-06-11 12:20:00,123.72,123.99,123.71,123.88,23615.0,123.72,123.99,123.71,123.88,23615.0
2018-06-11 12:30:00,123.92,123.95,123.74,123.74,26414.0,123.92,123.95,123.74,123.74,26414.0
2018-06-11 12:40:00,123.77,123.78,123.55,123.59,20776.0,123.77,123.78,123.55,123.59,20776.0
2018-06-11 12:50:00,123.58,123.75,123.58,123.65,19990.0,123.58,123.75,123.58,123.65,19990.0
2018-06-11 13:00:00,123.66,123.71,123.22,123.39,20746.0,123.66,123.71,123.22,123.39,20746.0
2018-06-11 13:10:00,123.39,123.57,123.39,123.57,24633.0,123.39,123.57,123.39,123.57,24633.0
2018-06-11 13:20:00,123.57,123.57,123.4,123.57,19008.0,123.57,123.57,123.4,123.57,19008.0
2018-06-11 13:30:00,123.56,123.63,123.5,123.58,17765.0,123.56,123.63,123.5,123.58,17765.0
2018-06-11 13:40:00,123.59,123.62,123.43,123.61,18900.0,123.59,123.62,123.43,123.61,18900.0
2018-06-11 13:50:00,123.61,123.67,123.45,123.67,14802.0,123.61,123.67,123.45,123.67,14802.0
2018-06-11 14:00:00,123.61,123.65,123.43,123.65,24549.0,123.61,123.65,123.43,123.65,24549.0
2018-06-11 14:10:00,123.61,123.66,123.3,123.31,27308.0,123.61,123.66,123.3,123.31,27308.0
2018-06-11 14:20:00,123.32,123.51,123.27,123.3,19596.0,123.32,123.51,123.27,123.3,19596.0
2018-06-11 14:30:00,123.3,123.42,123.25,123.4,23361.0,123.3,123.42,123.25,123.4,23361.0
2018-06-11 14:40:00,123.42,123.51,123.28,123.37,21061.0,123.42,123.51,123.28,123.37,21061.0
2018-06-11 14:50:00,123.34,123.45,123.29,123.39,23521.0,123.34,123.45,123.29,123.39,23521.0
2018-06-11 15:00:00,123.4,123.42,123.22,123.36,27057.0,123.4,123.42,123.22,123.36,27057.0
2018-06-11 15:10:00,123.31,123.42,123.25,123.38,32879.0,123.31,123.42,123.25,123.38,32879.0
2018-06-11 15:20:00,123.37,123.41,123.17,123.2,42203.0,123.37,123.41,123.17,123.2,42203.0
2018-06-11 15:30:00,123.21,123.45,123.08,123.25,92082.0,123.21,123.45,123.08,123.25,92082.0
2018-06-11 15:40:00,123.26,123.47,123.21,123.32,128733.0,123.26,123.47,123.21,123.32,128733.0
2018-06-11 15:50:00,123.32,123.39,123.09,123.24,241232.0,123.32,123.39,123.09,123.24,241232.0
2018-06-12 09:30:00,123.75,124.84,123.69,124.79,66279.0,123.75,124.84,123.69,124.79,66279.0
2018-06-12 09:40:00,124.94,125.0,124.08,124.63,56870.0,124.94,125.0,124.08,124.63,56870.0
2018-06-12 09:50:00,124.63,125.41,124.63,124.8,212477.0,124.63,125.41,124.63,124.8,212477.0
2018-06-12 10:00:00,124.8,125.44,124.62,125.28,34038.0,124.8,125.44,124.62,125.28,34038.0
2018-06-12 10:10:00,125.27,125.35,124.73,124.95,43118.0,125.27,125.35,124.73,124.95,43118.0
2018-06-12 10:20:00,124.93,125.35,124.76,124.89,43135.0,124.93,125.35,124.76,124.89,43135.0
2018-06-12 10:30:00,124.91,124.96,124.43,124.68,43534.0,124.91,124.96,124.43,124.68,43534.0
2018-06-12 10:40:00,124.69,125.64,124.69,125.6,73674.0,124.69,125.64,124.69,125.6,73674.0
2018-06-12 10:50:00,125.57,125.8,125.44,125.76,35462.0,125.57,125.8,125.44,125.76,35462.0
2018-06-12 11:00:00,125.76,126.19,125.65,126.17,40738.0,125.76,126.19,125.65,126.17,40738.0
2018-06-12 11:10:00,126.16,126.23,125.66,125.95,26998.0,126.16,126.23,125.66,125.95,26998.0
2018-06-12 11:20:00,126.0,126.67,126.0,126.49,46198.0,126.0,126.67,126.0,126.49,46198.0
2018-06-12 11:30:00,126.5,127.11,126.48,127.07,72284.0,126.5,127.11,126.48,127.07,72284.0
2018-06-12 11:40:00,127.08,127.37,127.0,127.13,45617.0,127.08,127.37,127.0,127.13,45617.0
2018-06-12 11:50:00,127.1,127.19,126.86,127.1,37934.0,127.1,127.19,126.86,127.1,37934.0
2018-06-12 12:00:00,127.07,127.26,126.91,126.98,40328.0,127.07,127.26,126.91,126.98,40328.0
2018-06-12 12:10:00,126.95,127.13,126.85,126.85,18227.0,126.95,127.13,126.85,126.85,18227.0
2018-06-12 12:20:00,126.83,126.84,126.52,126.73,23094.0,126.83,126.84,126.52,126.73,23094.0
2018-06-12 12:30:00,126.7,126.8,126.53,126.73,15334.0,126.7,126.8,126.53,126.73,15334.0
2018-06-12 12:40:00,126.71,126.79,126.62,126.73,21831.0,126.71,126.79,126.62,126.73,21831.0
2018-06-12 12:50:00,126.72,126.78,126.62,126.7,15142.0,126.72,126.78,126.62,126.7,15142.0
2018-06-12 13:00:00,126.64,127.34,126.58,127.2,38470.0,126.64,127.34,126.58,127.2,38470.0
2018-06-12 13:10:00,127.15,127.29,126.85,126.93,16193.0,127.15,127.29,126.85,126.93,16193.0
2018-06-12 13:20:00,126.97,126.98,126.67,126.89,23994.0,126.97,126.98,126.67,126.89,23994.0
2018-06-12 13:30:00,126.97,127.3,126.95,127.13,30017.0,126.97,127.3,126.95,127.13,30017.0
2018-06-12 13:40:00,127.14,127.23,126.77,127.19,42987.0,127.14,127.23,126.77,127.19,42987.0
2018-06-12 13:50:00,127.21,127.25,126.72,126.72,26396.0,127.21,127.25,126.72,126.72,26396.0
2018-06-12 14:00:00,126.74,126.77,126.28,126.28,18951.0,126.74,126.77,126.28,126.28,18951.0
2018-06-12 14:10:00,126.27,126.38,126.1,126.19,25040.0,126.27,126.38,126.1,126.19,25040.0
2018-06-12 14:20:00,126.13,126.45,125.72,126.02,46138.0,126.13,126.45,125.72,126.02,46138.0
2018-06-12 14:30:00,125.97,126.21,125.82,125.99,42871.0,125.97,126.21,125.82,125.99,42871.0
2018-06-12 14:40:00,125.99,126.07,125.88,125.88,22922.0,125.99,126.07,125.88,125.88,22922.0
2018-06-12 14:50:00,125.88,126.16,125.8,125.91,45944.0,125.88,126.16,125.8,125.91,45944.0
2018-06-12 15:00:00,125.94,126.06,125.76,125.79,32478.0,125.94,126.06,125.76,125.79,32478.0
2018-06-12 15:10:00,125.8,126.07,125.79,126.0,34165.0,125.8,126.07,125.79,126.0,34165.0
2018-06-12 15:20:00,126.04,126.55,125.99,126.53,50702.0,126.04,126.55,125.99,126.53,50702.0
2018-06-12 15:30:00,126.52,126.98,126.37,126.92,85457.0,126.52,126.98,126.37,126.92,85457.0
2018-06-12 15:40:00,126.92,126.94,126.63,126.66,61690.0,126.92,126.94,126.63,126.66,61690.0
2018-06-12 15:50:00,126.67,126.74,126.52,126.59,147979.0,126.67,126.74,126.52,126.59,147979.0
2018-06-13 09:30:00,127.24,127.75,126.78,127.11,57050.0,127.24,127.75,126.78,127.11,57050.0
2018-06-13 09:40:00,127.23,127.71,127.01,127.7,37158.0,127.23,127.71,127.01,127.7,37158.0
2018-06-13 09:50:00,127.66,127.77,127.1,127.53,60955.0,127.66,127.77,127.1,127.53,60955.0
2018-06-13 10:00:00,127.59,127.67,127.47,127.48,21742.0,127.59,127.67,127.47,127.48,21742.0
2018-06-13 10:10:00,127.5,127.59,127.44,127.46,23852.0,127.5,127.59,127.44,127.46,23852.0
2018-06-13 10:20:00,127.49,127.59,127.09,127.26,47112.0,127.49,127.59,127.09,127.26,47112.0
2018-06-13 10:30:00,127.3,127.63,127.05,127.57,42759.0,127.3,127.63,127.05,127.57,42759.0
2018-06-13 10:40:00,127.57,127.57,127.18,127.21,23008.0,127.57,127.57,127.18,127.21,23008.0
2018-06-13 10:50:00,127.21,127.47,127.2,127.37,24309.0,127.21,127.47,127.2,127.37,24309.0
2018-06-13 11:00:00,127.33,127.6,127.28,127.52,19738.0,127.33,127.6,127.28,127.52,19738.0
2018-06-13 11:10:00,127.51,127.94,127.43,127.85,19039.0,127.51,127.94,127.43,127.85,19039.0
2018-06-13 11:20:00,127.85,127.86,127.6,127.74,13390.0,127.85,127.86,127.6,127.74,13390.0
2018-06-13 11:30:00,127.7,127.81,127.64,127.78,8643.0,127.7,127.81,127.64,127.78,8643.0
2018-06-13 11:40:00,127.78,127.87,127.4,127.4,19013.0,127.78,127.87,127.4,127.4,19013.0
2018-06-13 11:50:00,127.44,127.66,127.31,127.65,23057.0,127.44,127.66,127.31,127.65,23057.0
2018-06-13 12:00:00,127.53,127.55,127.18,127.2,18082.0,127.53,127.55,127.18,127.2,18082.0
2018-06-13 12:10:00,127.18,127.25,126.51,126.57,12374.0,127.18,127.25,126.51,126.57,12374.0
2018-06-13 12:20:00,126.54,126.7,126.37,126.6,13521.0,126.54,126.7,126.37,126.6,13521.0
2018-06-13 12:30:00,126.62,126.62,126.4,126.44,12474.0,126.62,126.62,126.4,126.44,12474.0
2018-06-13 12:40:00,126.48,126.71,126.38,126.63,13496.0,126.48,126.71,126.38,126.63,13496.0
2018-06-13 12:50:00,126.66,126.67,126.01,126.11,57086.0,126.66,126.67,126.01,126.11,57086.0
2018-06-13 13:00:00,126.19,126.19,125.84,125.95,12567.0,126.19,126.19,125.84,125.95,12567.0
2018-06-13 13:10:00,125.96,126.08,125.87,125.93,10905.0,125.96,126.08,125.87,125.93,10905.0
2018-06-13 13:20:00,125.94,126.18,125.91,126.09,9298.0,125.94,126.18,125.91,126.09,9298.0
2018-06-13 13:30:00,126.05,126.05,125.92,126.02,8933.0,126.05,126.05,125.92,126.02,8933.0
2018-06-13 13:40:00,126.07,126.46,126.04,126.31,9765.0,126.07,126.46,126.04,126.31,9765.0
2018-06-13 13:50:00,126.22,126.77,126.22,126.67,13047.0,126.22,126.77,126.22,126.67,13047.0
2018-06-13 14:00:00,126.52,126.67,125.39,125.57,25923.0,126.52,126.67,125.39,125.57,25923.0
2018-06-13 14:10:00,125.58,126.14,125.58,125.96,17225.0,125.58,126.14,125.58,125.96,17225.0
2018-06-13 14:20:00,126.02,126.13,125.59,125.71,22154.0,126.02,126.13,125.59,125.71,22154.0
2018-06-13 14:30:00,125.72,126.12,125.23,125.97,35676.0,125.72,126.12,125.23,125.97,35676.0
2018-06-13 14:40:00,126.0,126.19,125.67,125.87,14493.0,126.0,126.19,125.67,125.87,14493.0
2018-06-13 14:50:00,125.86,126.7,125.85,126.55,20866.0,125.86,126.7,125.85,126.55,20866.0
2018-06-13 15:00:00,126.58,126.86,126.58,126.68,16741.0,126.58,126.86,126.58,126.68,16741.0
2018-06-13 15:10:00,126.75,126.97,126.62,126.97,20410.0,126.75,126.97,126.62,126.97,20410.0
2018-06-13 15:20:00,126.94,127.02,126.35,126.56,20878.0,126.94,127.02,126.35,126.56,20878.0
2018-06-13 15:30:00,126.58,126.61,126.28,126.46,27653.0,126.58,126.61,126.28,126.46,27653.0
2018-06-13 15:40:00,126.45,126.56,126.32,126.38,39262.0,126.45,126.56,126.32,126.38,39262.0
2018-06-13 15:50:00,126.44,126.64,126.34,126.44,96790.0,126.44,126.64,126.34,126.44,96790.0
2018-06-14 09:30:00,127.71,129.7,126.94,129.37,130536.0,127.71,129.7,126.94,129.37,130536.0
2018-06-14 09:40:00,129.3,129.72,128.88,129.55,60896.0,129.3,129.72,128.88,129.55,60896.0
2018-06-14 09:50:00,129.52,129.75,128.76,128.85,78043.0,129.52,129.75,128.76,128.85,78043.0
2018-06-14 10:00:00,128.89,129.97,128.89,129.77,46393.0,128.89,129.97,128.89,129.77,46393.0
2018-06-14 10:10:00,129.81,129.93,129.5,129.93,43222.0,129.81,129.93,129.5,129.93,43222.0
2018-06-14 10:20:00,129.93,130.75,129.92,130.66,122367.0,129.93,130.75,129.92,130.66,122367.0
2018-06-14 10:30:00,130.75,130.75,130.23,130.46,37526.0,130.75,130.75,130.23,130.46,37526.0
2018-06-14 10:40:00,130.45,130.66,130.01,130.01,36029.0,130.45,130.66,130.01,130.01,36029.0
2018-06-14 10:50:00,130.11,130.12,129.6,129.64,50280.0,130.11,130.12,129.6,129.64,50280.0
2018-06-14 11:00:00,129.66,129.68,129.28,129.62,63304.0,129.66,129.68,129.28,129.62,63304.0
2018-06-14 11:10:00,129.6,129.84,129.6,129.83,21325.0,129.6,129.84,129.6,129.83,21325.0
2018-06-14 11:20:00,129.84,130.03,129.7,129.74,20050.0,129.84,130.03,129.7,129.74,20050.0
2018-06-14 11:30:00,129.75,130.53,129.75,130.51,17736.0,129.75,130.53,129.75,130.51,17736.0
2018-06-14 11:40:00,130.5,130.56,130.35,130.37,22667.0,130.5,130.56,130.35,130.37,22667.0
2018-06-14 11:50:00,130.38,130.45,130.06,130.22,17094.0,130.38,130.45,130.06,130.22,17094.0
2018-06-14 12:00:00,130.25,130.4,130.12,130.38,13821.0,130.25,130.4,130.12,130.38,13821.0
2018-06-14 12:10:00,130.39,130.53,130.33,130.47,14426.0,130.39,130.53,130.33,130.47,14426.0
2018-06-14 12:20:00,130.45,130.5,130.08,130.36,15587.0,130.45,130.5,130.08,130.36,15587.0
2018-06-14 12:30:00,130.29,130.3,129.68,129.78,28595.0,130.29,130.3,129.68,129.78,28595.0
2018-06-14 12:40:00,129.77,129.77,128.9,129.38,34319.0,129.77,129.77,128.9,129.38,34319.0
2018-06-14 12:50:00,129.41,129.51,129.18,129.25,25668.0,129.41,129.51,129.18,129.25,25668.0
2018-06-14 13:00:00,129.29,129.43,129.26,129.43,13200.0,129.29,129.43,129.26,129.43,13200.0
2018-06-14 13:10:00,129.43,129.43,129.09,129.18,20369.0,129.43,129.43,129.09,129.18,20369.0
2018-06-14 13:20:00,129.2,129.55,129.18,129.55,19544.0,129.2,129.55,129.18,129.55,19544.0
2018-06-14 13:30:00,129.52,129.61,129.3,129.33,15412.0,129.52,129.61,129.3,129.33,15412.0
2018-06-14 13:40:00,129.33,129.42,129.24,129.39,16208.0,129.33,129.42,129.24,129.39,16208.0
2018-06-14 13:50:00,129.36,129.39,129.15,129.24,22774.0,129.36,129.39,129.15,129.24,22774.0
2018-06-14 14:00:00,129.23,129.33,129.16,129.16,13938.0,129.23,129.33,129.16,129.16,13938.0
2018-06-14 14:10:00,129.16,129.18,128.88,128.97,22102.0,129.16,129.18,128.88,128.97,22102.0
2018-06-14 14:20:00,128.97,129.01,128.82,128.94,13202.0,128.97,129.01,128.82,128.94,13202.0
2018-06-14 14:30:00,128.94,128.94,128.72,128.74,17851.0,128.94,128.94,128.72,128.74,17851.0
2018-06-14 14:40:00,128.74,128.74,128.39,128.41,17205.0,128.74,128.74,128.39,128.41,17205.0
2018-06-14 14:50:00,128.39,128.48,128.04,128.05,38006.0,128.39,128.48,128.04,128.05,38006.0
2018-06-14 15:00:00,128.07,128.2,127.97,128.14,37781.0,128.07,128.2,127.97,128.14,37781.0
2018-06-14 15:10:00,128.14,128.6,128.1,128.59,30667.0,128.14,128.6,128.1,128.59,30667.0
2018-06-14 15:20:00,128.62,128.71,128.43,128.57,34344.0,128.62,128.71,128.43,128.57,34344.0
2018-06-14 15:30:00,128.56,128.68,128.38,128.54,39548.0,128.56,128.68,128.38,128.54,39548.0
2018-06-14 15:40:00,128.56,128.76,128.5,128.5,78570.0,128.56,128.76,128.5,128.5,78570.0
2018-06-14 15:50:00,128.49,128.49,128.13,128.21,146319.0,128.49,128.49,128.13,128.21,146319.0
2018-06-15 09:30:00,127.99,127.99,126.62,126.74,146129.0,127.99,127.99,126.62,126.74,146129.0
2018-06-15 09:40:00,126.55,127.22,125.91,127.12,33404.0,126.55,127.22,125.91,127.12,33404.0
2018-06-15 09:50:00,127.11,127.82,126.97,127.59,41788.0,127.11,127.82,126.97,127.59,41788.0
2018-06-15 10:00:00,127.64,127.92,127.46,127.72,26280.0,127.64,127.92,127.46,127.72,26280.0
2018-06-15 10:10:00,127.78,128.33,127.73,128.11,35564.0,127.78,128.33,127.73,128.11,35564.0
2018-06-15 10:20:00,128.16,128.24,127.91,128.12,46411.0,128.16,128.24,127.91,128.12,46411.0
2018-06-15 10:30:00,128.08,128.1,127.78,127.95,18263.0,128.08,128.1,127.78,127.95,18263.0
2018-06-15 10:40:00,128.03,128.26,127.98,128.16,28365.0,128.03,128.26,127.98,128.16,28365.0
2018-06-15 10:50:00,128.2,128.39,127.95,128.33,19561.0,128.2,128.39,127.95,128.33,19561.0
2018-06-15 11:00:00,128.38,128.63,128.11,128.4,23545.0,128.38,128.63,128.11,128.4,23545.0
2018-06-15 11:10:00,128.43,128.65,128.35,128.49,32529.0,128.43,128.65,128.35,128.49,32529.0
2018-06-15 11:20:00,128.46,128.49,128.09,128.29,22801.0,128.46,128.49,128.09,128.29,22801.0
2018-06-15 11:30:00,128.3,128.34,128.01,128.14,11891.0,128.3,128.34,128.01,128.14,11891.0
2018-06-15 11:40:00,128.05,128.21,128.0,128.05,11926.0,128.05,128.21,128.0,128.05,11926.0
2018-06-15 11:50:00,128.02,128.32,127.98,128.19,13330.0,128.02,128.32,127.98,128.19,13330.0
2018-06-15 12:00:00,128.21,128.33,127.99,128.08,20261.0,128.21,128.33,127.99,128.08,20261.0
2018-06-15 12:10:00,128.08,128.14,127.88,128.11,11642.0,128.08,128.14,127.88,128.11,11642.0
2018-06-15 12:20:00,128.06,128.16,127.93,128.12,18003.0,128.06,128.16,127.93,128.12,18003.0
2018-06-15 12:30:00,128.13,128.25,128.11,128.19,12424.0,128.13,128.25,128.11,128.19,12424.0
2018-06-15 12:40:00,128.17,128.24,127.94,127.96,11556.0,128.17,128.24,127.94,127.96,11556.0
2018-06-15 12:50:00,127.95,128.19,127.86,128.07,14494.0,127.95,128.19,127.86,128.07,14494.0
2018-06-15 13:00:00,128.06,128.2,128.02,128.03,17926.0,128.06,128.2,128.02,128.03,17926.0
2018-06-15 13:10:00,128.07,128.09,127.9,127.9,14692.0,128.07,128.09,127.9,127.9,14692.0
2018-06-15 13:20:00,127.9,128.12,127.9,128.03,17777.0,127.9,128.12,127.9,128.03,17777.0
2018-06-15 13:30:00,128.03,128.03,127.88,127.99,9876.0,128.03,128.03,127.88,127.99,9876.0
2018-06-15 13:40:00,128.0,128.14,128.0,128.11,18124.0,128.0,128.14,128.0,128.11,18124.0
2018-06-15 13:50:00,128.08,128.25,128.05,128.24,14298.0,128.08,128.25,128.05,128.24,14298.0
2018-06-15 14:00:00,128.24,128.39,128.12,128.23,23157.0,128.24,128.39,128.12,128.23,23157.0
2018-06-15 14:10:00,128.19,128.27,128.04,128.16,19040.0,128.19,128.27,128.04,128.16,19040.0
2018-06-15 14:20:00,128.2,128.22,127.91,127.94,19240.0,128.2,128.22,127.91,127.94,19240.0
2018-06-15 14:30:00,127.94,128.03,127.82,127.84,34669.0,127.94,128.03,127.82,127.84,34669.0
2018-06-15 14:40:00,127.84,127.91,127.72,127.8,18229.0,127.84,127.91,127.72,127.8,18229.0
2018-06-15 14:50:00,127.83,128.02,127.79,128.01,16847.0,127.83,128.02,127.79,128.01,16847.0
2018-06-15 15:00:00,127.97,127.99,127.76,127.79,25088.0,127.97,127.99,127.76,127.79,25088.0
2018-06-15 15:10:00,127.77,127.89,127.77,127.87,16031.0,127.77,127.89,127.77,127.87,16031.0
2018-06-15 15:20:00,127.87,127.93,127.68,127.74,49644.0,127.87,127.93,127.68,127.74,49644.0
2018-06-15 15:30:00,127.75,128.04,127.75,128.04,39087.0,127.75,128.04,127.75,128.04,39087.0
2018-06-15 15:40:00,128.04,128.11,127.92,128.1,53252.0,128.04,128.11,127.92,128.1,53252.0
2018-06-15 15:50:00,128.11,128.14,127.66,128.11,177446.0,128.11,128.14,127.66,128.11,177446.0
2018-06-18 09:30:00,126.23,127.7,126.23,127.52,49581.0,126.23,127.7,126.23,127.52,49581.0
2018-06-18 09:40:00,127.48,128.85,127.47,128.75,29537.0,127.48,128.85,127.47,128.75,29537.0
2018-06-18 09:50:00,128.86,129.3,128.69,128.69,30868.0,128.86,129.3,128.69,128.69,30868.0
2018-06-18 10:00:00,128.59,129.33,128.27,129.1,36715.0,128.59,129.33,128.27,129.1,36715.0
2018-06-18 10:10:00,129.11,129.35,128.87,129.12,28939.0,129.11,129.35,128.87,129.12,28939.0
2018-06-18 10:20:00,129.12,130.17,129.07,129.92,107308.0,129.12,130.17,129.07,129.92,107308.0
2018-06-18 10:30:00,129.83,130.51,129.72,130.41,57089.0,129.83,130.51,129.72,130.41,57089.0
2018-06-18 10:40:00,130.42,131.34,130.41,131.23,73057.0,130.42,131.34,130.41,131.23,73057.0
2018-06-18 10:50:00,131.24,131.39,130.71,131.33,40288.0,131.24,131.39,130.71,131.33,40288.0
2018-06-18 11:00:00,131.3,132.32,131.25,132.09,115820.0,131.3,132.32,131.25,132.09,115820.0
2018-06-18 11:10:00,132.09,132.15,131.26,131.3,64028.0,132.09,132.15,131.26,131.3,64028.0
2018-06-18 11:20:00,131.32,131.38,131.06,131.16,39834.0,131.32,131.38,131.06,131.16,39834.0
2018-06-18 11:30:00,131.19,131.25,130.74,130.93,27338.0,131.19,131.25,130.74,130.93,27338.0
2018-06-18 11:40:00,130.94,130.98,130.76,130.93,23412.0,130.94,130.98,130.76,130.93,23412.0
2018-06-18 11:50:00,130.97,131.43,130.96,131.38,25279.0,130.97,131.43,130.96,131.38,25279.0
2018-06-18 12:00:00,131.39,131.52,131.2,131.48,23875.0,131.39,131.52,131.2,131.48,23875.0
2018-06-18 12:10:00,131.53,131.78,131.41,131.67,26573.0,131.53,131.78,131.41,131.67,26573.0
2018-06-18 12:20:00,131.66,131.74,131.55,131.74,23570.0,131.66,131.74,131.55,131.74,23570.0
2018-06-18 12:30:00,131.71,131.9,131.68,131.82,26820.0,131.71,131.9,131.68,131.82,26820.0
2018-06-18 12:40:00,131.8,131.94,131.67,131.69,17595.0,131.8,131.94,131.67,131.69,17595.0
2018-06-18 12:50:00,131.73,131.79,131.52,131.77,17365.0,131.73,131.79,131.52,131.77,17365.0
2018-06-18 13:00:00,131.77,131.87,131.63,131.63,16208.0,131.77,131.87,131.63,131.63,16208.0
2018-06-18 13:10:00,131.68,131.74,131.57,131.61,11192.0,131.68,131.74,131.57,131.61,11192.0
2018-06-18 13:20:00,131.61,131.61,131.29,131.34,18672.0,131.61,131.61,131.29,131.34,18672.0
2018-06-18 13:30:00,131.35,131.49,131.25,131.25,12960.0,131.35,131.49,131.25,131.25,12960.0
2018-06-18 13:40:00,131.26,131.4,131.23,131.28,19822.0,131.26,131.4,131.23,131.28,19822.0
2018-06-18 13:50:00,131.31,131.34,131.11,131.12,12047.0,131.31,131.34,131.11,131.12,12047.0
2018-06-18 14:00:00,131.12,131.16,130.89,131.11,23331.0,131.12,131.16,130.89,131.11,23331.0
2018-06-18 14:10:00,131.13,131.21,130.92,131.21,20194.0,131.13,131.21,130.92,131.21,20194.0
2018-06-18 14:20:00,131.19,131.2,130.94,131.01,28271.0,131.19,131.2,130.94,131.01,28271.0
2018-06-18 14:30:00,131.05,131.3,131.0,131.1,20805.0,131.05,131.3,131.0,131.1,20805.0
2018-06-18 14:40:00,131.14,131.47,131.1,131.43,26473.0,131.14,131.47,131.1,131.43,26473.0
2018-06-18 14:50:00,131.42,131.54,131.33,131.5,23486.0,131.42,131.54,131.33,131.5,23486.0
2018-06-18 15:00:00,131.5,132.14,131.5,131.93,61041.0,131.5,132.14,131.5,131.93,61041.0
2018-06-18 15:10:00,131.94,131.96,131.67,131.84,25770.0,131.94,131.96,131.67,131.84,25770.0
2018-06-18 15:20:00,131.86,132.11,131.86,132.03,34987.0,131.86,132.11,131.86,132.03,34987.0
2018-06-18 15:30:00,132.01,132.12,131.74,131.74,47957.0,132.01,132.12,131.74,131.74,47957.0
2018-06-18 15:40:00,131.75,131.8,131.44,131.44,76616.0,131.75,131.8,131.44,131.44,76616.0
2018-06-18 15:50:00,131.44,131.47,131.06,131.11,159434.0,131.44,131.47,131.06,131.11,159434.0
2018-06-19 09:30:00,129.5,129.76,128.76,129.63,40421.0,129.5,129.76,128.76,129.63,40421.0
2018-06-19 09:40:00,129.48,130.29,129.33,130.11,28771.0,129.48,130.29,129.33,130.11,28771.0
2018-06-19 09:50:00,130.19,130.2,129.47,129.51,38709.0,130.19,130.2,129.47,129.51,38709.0
2018-06-19 10:00:00,129.46,129.46,128.42,128.77,35350.0,129.46,129.46,128.42,128.77,35350.0
2018-06-19 10:10:00,128.7,129.13,128.64,128.71,23681.0,128.7,129.13,128.64,128.71,23681.0
2018-06-19 10:20:00,128.75,128.77,127.91,128.07,25028.0,128.75,128.77,127.91,128.07,25028.0
2018-06-19 10:30:00,127.94,127.94,127.41,127.71,33387.0,127.94,127.94,127.41,127.71,33387.0
2018-06-19 10:40:00,127.67,128.71,127.64,128.56,26273.0,127.67,128.71,127.64,128.56,26273.0
2018-06-19 10:50:00,128.58,128.92,128.49,128.79,16221.0,128.58,128.92,128.49,128.79,16221.0
2018-06-19 11:00:00,128.75,129.06,128.62,128.82,35829.0,128.75,129.06,128.62,128.82,35829.0
2018-06-19 11:10:00,128.88,129.02,128.64,128.92,31455.0,128.88,129.02,128.64,128.92,31455.0
2018-06-19 11:20:00,128.93,129.0,128.77,128.79,23459.0,128.93,129.0,128.77,128.79,23459.0
2018-06-19 11:30:00,128.83,128.92,128.65,128.77,13645.0,128.83,128.92,128.65,128.77,13645.0
2018-06-19 11:40:00,128.77,128.91,128.62,128.65,18075.0,128.77,128.91,128.62,128.65,18075.0
2018-06-19 11:50:00,128.65,128.89,128.65,128.72,15882.0,128.65,128.89,128.65,128.72,15882.0
2018-06-19 12:00:00,128.72,128.73,128.6,128.71,9863.0,128.72,128.73,128.6,128.71,9863.0
2018-06-19 12:10:00,128.66,128.7,128.51,128.63,14015.0,128.66,128.7,128.51,128.63,14015.0
2018-06-19 12:20:00,128.69,128.9,128.62,128.84,13642.0,128.69,128.9,128.62,128.84,13642.0
2018-06-19 12:30:00,128.87,128.87,128.6,128.7,10474.0,128.87,128.87,128.6,128.7,10474.0
2018-06-19 12:40:00,128.63,128.8,128.55,128.68,9400.0,128.63,128.8,128.55,128.68,9400.0
2018-06-19 12:50:00,128.66,129.0,128.61,129.0,13853.0,128.66,129.0,128.61,129.0,13853.0
2018-06-19 13:00:00,129.0,129.17,128.9,128.97,10836.0,129.0,129.17,128.9,128.97,10836.0
2018-06-19 13:10:00,128.91,129.03,128.9,128.98,8800.0,128.91,129.03,128.9,128.98,8800.0
2018-06-19 13:20:00,128.93,128.98,128.81,128.82,17068.0,128.93,128.98,128.81,128.82,17068.0
2018-06-19 13:30:00,128.8,128.94,128.68,128.85,21526.0,128.8,128.94,128.68,128.85,21526.0
2018-06-19 13:40:00,128.9,128.9,128.73,128.85,16192.0,128.9,128.9,128.73,128.85,16192.0
2018-06-19 13:50:00,128.84,128.88,128.68,128.73,20418.0,128.84,128.88,128.68,128.73,20418.0
2018-06-19 14:00:00,128.75,128.91,128.71,128.8,13714.0,128.75,128.91,128.71,128.8,13714.0
2018-06-19 14:10:00,128.79,128.83,128.64,128.71,16208.0,128.79,128.83,128.64,128.71,16208.0
2018-06-19 14:20:00,128.72,128.94,128.68,128.8,20626.0,128.72,128.94,128.68,128.8,20626.0
2018-06-19 14:30:00,128.83,128.9,128.68,128.78,38361.0,128.83,128.9,128.68,128.78,38361.0
2018-06-19 14:40:00,128.74,128.82,128.68,128.73,24971.0,128.74,128.82,128.68,128.73,24971.0
2018-06-19 14:50:00,128.72,128.82,128.64,128.71,36675.0,128.72,128.82,128.64,128.71,36675.0
2018-06-19 15:00:00,128.72,128.79,128.65,128.74,43454.0,128.72,128.79,128.65,128.74,43454.0
2018-06-19 15:10:00,128.76,128.85,128.66,128.71,114223.0,128.76,128.85,128.66,128.71,114223.0
2018-06-19 15:20:00,128.71,129.24,128.7,129.19,50146.0,128.71,129.24,128.7,129.19,50146.0
2018-06-19 15:30:00,129.18,129.32,129.14,129.3,29231.0,129.18,129.32,129.14,129.3,29231.0
2018-06-19 15:40:00,129.28,129.5,129.25,129.42,57979.0,129.28,129.5,129.25,129.42,57979.0
2018-06-19 15:50:00,129.42,129.64,129.07,129.58,134806.0,129.42,129.64,129.07,129.58,134806.0
2018-06-20 09:30:00,130.1,131.61,129.84,130.92,70826.0,130.1,131.61,129.84,130.92,70826.0
2018-06-20 09:40:00,130.81,131.44,129.83,129.9,43836.0,130.81,131.44,129.83,129.9,43836.0
2018-06-20 09:50:00,129.94,130.46,129.85,130.42,75368.0,129.94,130.46,129.85,130.42,75368.0
2018-06-20 10:00:00,130.49,130.88,130.07,130.07,44162.0,130.49,130.88,130.07,130.07,44162.0
2018-06-20 10:10:00,130.06,130.22,129.75,130.22,36526.0,130.06,130.22,129.75,130.22,36526.0
2018-06-20 10:20:00,130.16,130.16,129.35,129.48,132627.0,130.16,130.16,129.35,129.48,132627.0
2018-06-20 10:30:00,129.49,130.3,129.44,130.3,31318.0,129.49,130.3,129.44,130.3,31318.0
2018-06-20 10:40:00,130.31,130.31,129.62,129.86,14507.0,130.31,130.31,129.62,129.86,14507.0
2018-06-20 10:50:00,129.87,130.22,129.86,129.95,18784.0,129.87,130.22,129.86,129.95,18784.0
2018-06-20 11:00:00,130.05,130.11,129.69,130.0,15143.0,130.05,130.11,129.69,130.0,15143.0
2018-06-20 11:10:00,130.08,130.08,129.73,129.73,9783.0,130.08,130.08,129.73,129.73,9783.0
2018-06-20 11:20:00,129.75,129.92,129.42,129.9,29331.0,129.75,129.92,129.42,129.9,29331.0
2018-06-20 11:30:00,129.89,129.89,129.4,129.44,18308.0,129.89,129.89,129.4,129.44,18308.0
2018-06-20 11:40:00,129.44,129.89,129.41,129.52,19111.0,129.44,129.89,129.41,129.52,19111.0
2018-06-20 11:50:00,129.63,129.73,129.41,129.7,25375.0,129.63,129.73,129.41,129.7,25375.0
2018-06-20 12:00:00,129.71,130.12,129.62,129.93,17684.0,129.71,130.12,129.62,129.93,17684.0
2018-06-20 12:10:00,129.88,129.93,129.58,129.62,16189.0,129.88,129.93,129.58,129.62,16189.0
2018-06-20 12:20:00,129.64,129.83,129.39,129.54,24191.0,129.64,129.83,129.39,129.54,24191.0
2018-06-20 12:30:00,129.57,129.57,129.43,129.55,16415.0,129.57,129.57,129.43,129.55,16415.0
2018-06-20 12:40:00,129.59,129.6,129.44,129.6,11853.0,129.59,129.6,129.44,129.6,11853.0
2018-06-20 12:50:00,129.55,129.55,129.23,129.3,27157.0,129.55,129.55,129.23,129.3,27157.0
2018-06-20 13:00:00,129.31,129.45,129.27,129.35,9535.0,129.31,129.45,129.27,129.35,9535.0
2018-06-20 13:10:00,129.37,129.37,129.03,129.14,8666.0,129.37,129.37,129.03,129.14,8666.0
2018-06-20 13:20:00,129.16,129.35,129.15,129.29,10074.0,129.16,129.35,129.15,129.29,10074.0
2018-06-20 13:30:00,129.32,129.6,129.32,129.57,7553.0,129.32,129.6,129.32,129.57,7553.0
2018-06-20 13:40:00,129.55,129.63,129.53,129.6,18498.0,129.55,129.63,129.53,129.6,18498.0
2018-06-20 13:50:00,129.6,129.84,129.59,129.76,11258.0,129.6,129.84,129.59,129.76,11258.0
2018-06-20 14:00:00,129.75,129.75,129.53,129.55,13959.0,129.75,129.75,129.53,129.55,13959.0
2018-06-20 14:10:00,129.6,129.79,129.55,129.68,15845.0,129.6,129.79,129.55,129.68,15845.0
2018-06-20 14:20:00,129.68,129.75,129.38,129.42,19369.0,129.68,129.75,129.38,129.42,19369.0
2018-06-20 14:30:00,129.4,129.6,129.0,129.0,17580.0,129.4,129.6,129.0,129.0,17580.0
2018-06-20 14:40:00,129.02,129.23,128.98,129.09,20640.0,129.02,129.23,128.98,129.09,20640.0
2018-06-20 14:50:00,129.14,129.17,128.83,128.96,22386.0,129.14,129.17,128.83,128.96,22386.0
2018-06-20 15:00:00,129.0,129.13,128.9,129.05,18192.0,129.0,129.13,128.9,129.05,18192.0
2018-06-20 15:10:00,129.08,129.09,128.85,128.94,23554.0,129.08,129.09,128.85,128.94,23554.0
2018-06-20 15:20:00,128.91,129.09,128.91,128.96,28424.0,128.91,129.09,128.91,128.96,28424.0
2018-06-20 15:30:00,128.98,128.99,128.52,128.58,49332.0,128.98,128.99,128.52,128.58,49332.0
2018-06-20 15:40:00,128.62,128.66,128.34,128.52,74457.0,128.62,128.66,128.34,128.52,74457.0
2018-06-20 15:50:00,128.56,128.67,128.17,128.17,121091.0,128.56,128.67,128.17,128.17,121091.0
2018-06-21 09:30:00,128.32,129.89,128.21,129.28,30862.0,128.32,129.89,128.21,129.28,30862.0
2018-06-21 09:40:00,129.21,129.49,128.6,128.93,25372.0,129.21,129.49,128.6,128.93,25372.0
2018-06-21 09:50:00,128.93,128.99,128.42,128.42,20733.0,128.93,128.99,128.42,128.42,20733.0
2018-06-21 10:00:00,128.52,128.59,127.24,127.33,29968.0,128.52,128.59,127.24,127.33,29968.0
2018-06-21 10:10:00,127.33,127.54,126.29,126.29,30213.0,127.33,127.54,126.29,126.29,30213.0
2018-06-21 10:20:00,126.26,126.73,126.12,126.53,34761.0,126.26,126.73,126.12,126.53,34761.0
2018-06-21 10:30:00,126.52,126.74,125.36,125.46,39797.0,126.52,126.74,125.36,125.46,39797.0
2018-06-21 10:40:00,125.54,126.06,125.35,125.54,23487.0,125.54,126.06,125.35,125.54,23487.0
2018-06-21 10:50:00,125.55,126.49,125.48,126.37,32703.0,125.55,126.49,125.48,126.37,32703.0
2018-06-21 11:00:00,126.33,126.68,126.06,126.22,35532.0,126.33,126.68,126.06,126.22,35532.0
2018-06-21 11:10:00,126.22,126.55,126.13,126.55,15763.0,126.22,126.55,126.13,126.55,15763.0
2018-06-21 11:20:00,126.56,126.61,126.32,126.43,17040.0,126.56,126.61,126.32,126.43,17040.0
2018-06-21 11:30:00,126.42,126.66,126.39,126.52,13756.0,126.42,126.66,126.39,126.52,13756.0
2018-06-21 11:40:00,126.6,126.77,126.28,126.75,23454.0,126.6,126.77,126.28,126.75,23454.0
2018-06-21 11:50:00,126.77,126.81,126.24,126.3,12581.0,126.77,126.81,126.24,126.3,12581.0
2018-06-21 12:00:00,126.23,126.29,125.55,125.76,29571.0,126.23,126.29,125.55,125.76,29571.0
2018-06-21 12:10:00,125.73,125.9,125.61,125.86,25028.0,125.73,125.9,125.61,125.86,25028.0
2018-06-21 12:20:00,125.92,125.95,125.47,125.52,20473.0,125.92,125.95,125.47,125.52,20473.0
2018-06-21 12:30:00,125.5,125.54,125.13,125.19,41259.0,125.5,125.54,125.13,125.19,41259.0
2018-06-21 12:40:00,125.2,125.26,124.82,125.21,39330.0,125.2,125.26,124.82,125.21,39330.0
2018-06-21 12:50:00,125.23,125.3,124.76,124.82,29131.0,125.23,125.3,124.76,124.82,29131.0
2018-06-21 13:00:00,124.82,125.05,124.67,125.02,23665.0,124.82,125.05,124.67,125.02,23665.0
2018-06-21 13:10:00,125.08,125.27,124.95,125.26,18185.0,125.08,125.27,124.95,125.26,18185.0
2018-06-21 13:20:00,125.27,125.69,125.27,125.51,67750.0,125.27,125.69,125.27,125.51,67750.0
2018-06-21 13:30:00,125.5,125.75,125.47,125.49,19569.0,125.5,125.75,125.47,125.49,19569.0
2018-06-21 13:40:00,125.49,125.68,125.44,125.61,24877.0,125.49,125.68,125.44,125.61,24877.0
2018-06-21 13:50:00,125.61,125.64,125.42,125.55,34783.0,125.61,125.64,125.42,125.55,34783.0
2018-06-21 14:00:00,125.61,125.95,125.55,125.7,15929.0,125.61,125.95,125.55,125.7,15929.0
2018-06-21 14:10:00,125.68,125.74,125.56,125.6,11643.0,125.68,125.74,125.56,125.6,11643.0
2018-06-21 14:20:00,125.6,125.79,125.43,125.43,20791.0,125.6,125.79,125.43,125.43,20791.0
2018-06-21 14:30:00,125.45,125.58,125.21,125.51,18199.0,125.45,125.58,125.21,125.51,18199.0
2018-06-21 14:40:00,125.47,125.8,125.47,125.8,20792.0,125.47,125.8,125.47,125.8,20792.0
2018-06-21 14:50:00,125.77,125.94,125.73,125.79,26791.0,125.77,125.94,125.73,125.79,26791.0
2018-06-21 15:00:00,125.78,126.05,125.74,125.97,19470.0,125.78,126.05,125.74,125.97,19470.0
2018-06-21 15:10:00,125.97,126.05,125.92,125.99,23781.0,125.97,126.05,125.92,125.99,23781.0
2018-06-21 15:20:00,125.98,126.24,125.67,126.16,27690.0,125.98,126.24,125.67,126.16,27690.0
2018-06-21 15:30:00,126.13,126.14,125.71,125.8,28670.0,126.13,126.14,125.71,125.8,28670.0
2018-06-21 15:40:00,125.8,125.95,125.63,125.91,68090.0,125.8,125.95,125.63,125.91,68090.0
2018-06-21 15:50:00,125.85,125.91,125.66,125.69,116258.0,125.85,125.91,125.66,125.69,116258.0
2018-06-22 09:30:00,125.32,125.74,122.5,123.27,102503.0,125.32,125.74,122.5,123.27,102503.0
2018-06-22 09:40:00,123.14,123.42,122.5,123.39,87496.0,123.14,123.42,122.5,123.39,87496.0
2018-06-22 09:50:00,123.44,124.07,122.72,123.08,51175.0,123.44,124.07,122.72,123.08,51175.0
2018-06-22 10:00:00,123.01,124.26,122.89,124.23,90225.0,123.01,124.26,122.89,124.23,90225.0
2018-06-22 10:10:00,124.17,124.47,123.99,124.23,103345.0,124.17,124.47,123.99,124.23,103345.0
2018-06-22 10:20:00,124.2,124.43,123.13,123.39,49057.0,124.2,124.43,123.13,123.39,49057.0
2018-06-22 10:30:00,123.33,123.67,123.29,123.54,29076.0,123.33,123.67,123.29,123.54,29076.0
2018-06-22 10:40:00,123.52,123.58,123.08,123.26,20587.0,123.52,123.58,123.08,123.26,20587.0
2018-06-22 10:50:00,123.24,123.62,123.22,123.5,22191.0,123.24,123.62,123.22,123.5,22191.0
2018-06-22 11:00:00,123.44,123.76,123.43,123.65,24676.0,123.44,123.76,123.43,123.65,24676.0
2018-06-22 11:10:00,123.67,123.67,123.29,123.38,15710.0,123.67,123.67,123.29,123.38,15710.0
2018-06-22 11:20:00,123.4,123.64,123.24,123.54,20674.0,123.4,123.64,123.24,123.54,20674.0
2018-06-22 11:30:00,123.6,123.87,123.44,123.82,18236.0,123.6,123.87,123.44,123.82,18236.0
2018-06-22 11:40:00,123.75,124.29,123.7,124.0,24753.0,123.75,124.29,123.7,124.0,24753.0
2018-06-22 11:50:00,124.02,124.05,123.82,123.89,21994.0,124.02,124.05,123.82,123.89,21994.0
2018-06-22 12:00:00,123.91,123.95,123.83,123.85,18555.0,123.91,123.95,123.83,123.85,18555.0
2018-06-22 12:10:00,123.93,124.04,123.76,123.77,17000.0,123.93,124.04,123.76,123.77,17000.0
2018-06-22 12:20:00,123.77,123.99,123.71,123.94,21492.0,123.77,123.99,123.71,123.94,21492.0
2018-06-22 12:30:00,123.94,124.31,123.81,124.07,24259.0,123.94,124.31,123.81,124.07,24259.0
2018-06-22 12:40:00,124.09,124.58,124.08,124.41,19661.0,124.09,124.58,124.08,124.41,19661.0
2018-06-22 12:50:00,124.43,124.63,124.31,124.63,23687.0,124.43,124.63,124.31,124.63,23687.0
2018-06-22 13:00:00,124.61,124.65,124.45,124.57,8119.0,124.61,124.65,124.45,124.57,8119.0
2018-06-22 13:10:00,124.59,124.59,124.46,124.52,13218.0,124.59,124.59,124.46,124.52,13218.0
2018-06-22 13:20:00,124.49,124.67,124.49,124.63,14819.0,124.49,124.67,124.49,124.63,14819.0
2018-06-22 13:30:00,124.6,124.61,124.43,124.57,15075.0,124.6,124.61,124.43,124.57,15075.0
2018-06-22 13:40:00,124.54,124.57,124.21,124.25,14702.0,124.54,124.57,124.21,124.25,14702.0
2018-06-22 13:50:00,124.28,124.48,124.27,124.33,11441.0,124.28,124.48,124.27,124.33,11441.0
2018-06-22 14:00:00,124.32,124.44,124.18,124.18,11892.0,124.32,124.44,124.18,124.18,11892.0
2018-06-22 14:10:00,124.23,124.27,124.13,124.18,10554.0,124.23,124.27,124.13,124.18,10554.0
2018-06-22 14:20:00,124.15,124.2,124.03,124.05,33753.0,124.15,124.2,124.03,124.05,33753.0
2018-06-22 14:30:00,124.04,124.08,123.93,124.01,16619.0,124.04,124.08,123.93,124.01,16619.0
2018-06-22 14:40:00,124.01,124.27,124.0,124.16,19672.0,124.01,124.27,124.0,124.16,19672.0
2018-06-22 14:50:00,124.21,124.48,124.21,124.41,40059.0,124.21,124.48,124.21,124.41,40059.0
2018-06-22 15:00:00,124.43,124.46,124.27,124.39,18378.0,124.43,124.46,124.27,124.39,18378.0
2018-06-22 15:10:00,124.38,124.43,124.26,124.35,16442.0,124.38,124.43,124.26,124.35,16442.0
2018-06-22 15:20:00,124.32,124.36,124.17,124.18,22924.0,124.32,124.36,124.17,124.18,22924.0
2018-06-22 15:30:00,124.15,124.4,124.11,124.2,35309.0,124.15,124.4,124.11,124.2,35309.0
2018-06-22 15:40:00,124.22,124.41,124.08,124.33,49047.0,124.22,124.41,124.08,124.33,49047.0
2018-06-22 15:50:00,124.31,124.61,123.84,124.01,130537.0,124.31,124.61,123.84,124.01,130537.0
2018-06-25 09:30:00,122.7,123.41,120.53,120.65,80142.0,122.7,123.41,120.53,120.65,80142.0
2018-06-25 09:40:00,120.7,121.19,120.1,120.44,119109.0,120.7,121.19,120.1,120.44,119109.0
2018-06-25 09:50:00,120.33,120.97,120.15,120.42,121250.0,120.33,120.97,120.15,120.42,121250.0
2018-06-25 10:00:00,120.49,120.77,119.91,120.15,81007.0,120.49,120.77,119.91,120.15,81007.0
2018-06-25 10:10:00,120.08,120.38,119.58,119.91,46962.0,120.08,120.38,119.58,119.91,46962.0
2018-06-25 10:20:00,119.9,120.41,119.74,120.29,22185.0,119.9,120.41,119.74,120.29,22185.0
2018-06-25 10:30:00,120.26,120.72,119.75,120.25,27467.0,120.26,120.72,119.75,120.25,27467.0
2018-06-25 10:40:00,120.15,120.87,120.1,120.87,32896.0,120.15,120.87,120.1,120.87,32896.0
2018-06-25 10:50:00,120.9,120.9,119.84,120.06,35949.0,120.9,120.9,119.84,120.06,35949.0
2018-06-25 11:00:00,120.07,120.31,119.7,119.97,57356.0,120.07,120.31,119.7,119.97,57356.0
2018-06-25 11:10:00,119.98,120.32,119.87,120.19,42842.0,119.98,120.32,119.87,120.19,42842.0
2018-06-25 11:20:00,120.22,120.29,119.99,120.07,25994.0,120.22,120.29,119.99,120.07,25994.0
2018-06-25 11:30:00,120.07,120.12,119.78,120.04,43026.0,120.07,120.12,119.78,120.04,43026.0
2018-06-25 11:40:00,120.04,120.56,120.03,120.3,33654.0,120.04,120.56,120.03,120.3,33654.0
2018-06-25 11:50:00,120.25,120.42,119.87,119.95,25523.0,120.25,120.42,119.87,119.95,25523.0
2018-06-25 12:00:00,119.94,119.97,119.26,119.26,23058.0,119.94,119.97,119.26,119.26,23058.0
2018-06-25 12:10:00,119.34,119.6,119.04,119.6,73702.0,119.34,119.6,119.04,119.6,73702.0
2018-06-25 12:20:00,119.58,120.67,119.52,120.55,66339.0,119.58,120.67,119.52,120.55,66339.0
2018-06-25 12:30:00,120.52,120.6,120.0,120.26,53368.0,120.52,120.6,120.0,120.26,53368.0
2018-06-25 12:40:00,120.29,120.63,120.24,120.39,24521.0,120.29,120.63,120.24,120.39,24521.0
2018-06-25 12:50:00,120.33,120.7,120.07,120.7,17015.0,120.33,120.7,120.07,120.7,17015.0
2018-06-25 13:00:00,120.69,120.69,120.33,120.49,10892.0,120.69,120.69,120.33,120.49,10892.0
2018-06-25 13:10:00,120.53,120.56,120.15,120.39,33338.0,120.53,120.56,120.15,120.39,33338.0
2018-06-25 13:20:00,120.35,120.53,120.18,120.43,16892.0,120.35,120.53,120.18,120.43,16892.0
2018-06-25 13:30:00,120.44,120.78,120.26,120.7,31632.0,120.44,120.78,120.26,120.7,31632.0
2018-06-25 13:40:00,120.75,120.83,120.52,120.74,39085.0,120.75,120.83,120.52,120.74,39085.0
2018-06-25 13:50:00,120.82,120.88,120.2,120.29,21896.0,120.82,120.88,120.2,120.29,21896.0
2018-06-25 14:00:00,120.3,120.55,120.18,120.38,20661.0,120.3,120.55,120.18,120.38,20661.0
2018-06-25 14:10:00,120.38,120.51,120.32,120.41,13622.0,120.38,120.51,120.32,120.41,13622.0
2018-06-25 14:20:00,120.45,120.67,120.3,120.65,38904.0,120.45,120.67,120.3,120.65,38904.0
2018-06-25 14:30:00,120.64,120.64,120.21,120.32,26106.0,120.64,120.64,120.21,120.32,26106.0
2018-06-25 14:40:00,120.32,120.56,120.2,120.4,55434.0,120.32,120.56,120.2,120.4,55434.0
2018-06-25 14:50:00,120.4,120.71,120.29,120.65,28062.0,120.4,120.71,120.29,120.65,28062.0
2018-06-25 15:00:00,120.63,120.63,120.34,120.37,20898.0,120.63,120.63,120.34,120.37,20898.0
2018-06-25 15:10:00,120.3,120.62,120.3,120.42,36766.0,120.3,120.62,120.3,120.42,36766.0
2018-06-25 15:20:00,120.44,120.62,120.32,120.51,38158.0,120.44,120.62,120.32,120.51,38158.0
2018-06-25 15:30:00,120.48,121.1,120.42,121.1,68725.0,120.48,121.1,120.42,121.1,68725.0
2018-06-25 15:40:00,121.08,121.26,120.74,120.79,87618.0,121.08,121.26,120.74,120.79,87618.0
2018-06-25 15:50:00,120.76,121.11,120.55,120.73,168261.0,120.76,121.11,120.55,120.73,168261.0
2018-06-26 09:30:00,120.76,121.98,120.42,120.71,42991.0,120.76,121.98,120.42,120.71,42991.0
2018-06-26 09:40:00,120.71,122.81,120.7,122.74,36819.0,120.71,122.81,120.7,122.74,36819.0
2018-06-26 09:50:00,122.57,122.67,121.4,121.48,22002.0,122.57,122.67,121.4,121.48,22002.0
2018-06-26 10:00:00,121.64,122.27,121.38,121.42,40319.0,121.64,122.27,121.38,121.42,40319.0
2018-06-26 10:10:00,121.41,122.21,121.24,121.8,44326.0,121.41,122.21,121.24,121.8,44326.0
2018-06-26 10:20:00,121.82,122.16,121.54,121.76,22770.0,121.82,122.16,121.54,121.76,22770.0
2018-06-26 10:30:00,121.65,121.85,121.42,121.64,20579.0,121.65,121.85,121.42,121.64,20579.0
2018-06-26 10:40:00,121.66,121.74,121.15,121.41,36896.0,121.66,121.74,121.15,121.41,36896.0
2018-06-26 10:50:00,121.36,121.69,121.32,121.43,10445.0,121.36,121.69,121.32,121.43,10445.0
2018-06-26 11:00:00,121.38,121.68,121.28,121.57,24645.0,121.38,121.68,121.28,121.57,24645.0
2018-06-26 11:10:00,121.6,121.88,121.6,121.69,20384.0,121.6,121.88,121.6,121.69,20384.0
2018-06-26 11:20:00,121.72,121.79,121.57,121.64,13861.0,121.72,121.79,121.57,121.64,13861.0
2018-06-26 11:30:00,121.64,122.0,121.57,121.85,12239.0,121.64,122.0,121.57,121.85,12239.0
2018-06-26 11:40:00,121.86,121.99,121.65,121.79,22629.0,121.86,121.99,121.65,121.79,22629.0
2018-06-26 11:50:00,121.82,122.11,121.79,122.03,18702.0,121.82,122.11,121.79,122.03,18702.0
2018-06-26 12:00:00,122.01,122.19,121.85,121.89,27770.0,122.01,122.19,121.85,121.89,27770.0
2018-06-26 12:10:00,121.85,122.29,121.83,122.16,24772.0,121.85,122.29,121.83,122.16,24772.0
2018-06-26 12:20:00,122.17,122.17,121.81,121.85,17667.0,122.17,122.17,121.81,121.85,17667.0
2018-06-26 12:30:00,121.91,122.33,121.91,122.22,16159.0,121.91,122.33,121.91,122.22,16159.0
2018-06-26 12:40:00,122.21,122.35,122.04,122.23,10543.0,122.21,122.35,122.04,122.23,10543.0
2018-06-26 12:50:00,122.23,122.58,122.1,122.41,22218.0,122.23,122.58,122.1,122.41,22218.0
2018-06-26 13:00:00,122.43,122.54,122.24,122.41,33881.0,122.43,122.54,122.24,122.41,33881.0
2018-06-26 13:10:00,122.45,122.95,122.31,122.93,39736.0,122.45,122.95,122.31,122.93,39736.0
2018-06-26 13:20:00,122.89,123.03,122.62,122.92,23182.0,122.89,123.03,122.62,122.92,23182.0
2018-06-26 13:30:00,122.88,123.18,122.83,123.0,14696.0,122.88,123.18,122.83,123.0,14696.0
2018-06-26 13:40:00,123.02,123.21,122.98,123.08,29297.0,123.02,123.21,122.98,123.08,29297.0
2018-06-26 13:50:00,123.08,123.14,122.93,123.11,55604.0,123.08,123.14,122.93,123.11,55604.0
2018-06-26 14:00:00,123.13,123.39,123.07,123.39,101590.0,123.13,123.39,123.07,123.39,101590.0
2018-06-26 14:10:00,123.41,123.47,123.14,123.4,116035.0,123.41,123.47,123.14,123.4,116035.0
2018-06-26 14:20:00,123.4,123.55,123.27,123.39,79706.0,123.4,123.55,123.27,123.39,79706.0
2018-06-26 14:30:00,123.37,123.51,122.93,123.16,118191.0,123.37,123.51,122.93,123.16,118191.0
2018-06-26 14:40:00,123.15,123.36,122.97,123.3,83471.0,123.15,123.36,122.97,123.3,83471.0
2018-06-26 14:50:00,123.25,123.5,123.09,123.27,162676.0,123.25,123.5,123.09,123.27,162676.0
2018-06-26 15:00:00,123.2,123.24,122.07,122.22,56179.0,123.2,123.24,122.07,122.22,56179.0
2018-06-26 15:10:00,122.16,122.23,121.9,121.9,18518.0,122.16,122.23,121.9,121.9,18518.0
2018-06-26 15:20:00,121.85,121.92,121.67,121.71,30128.0,121.85,121.92,121.67,121.71,30128.0
2018-06-26 15:30:00,121.71,122.31,121.7,122.1,35773.0,121.71,122.31,121.7,122.1,35773.0
2018-06-26 15:40:00,122.07,122.1,121.76,121.87,56730.0,122.07,122.1,121.76,121.87,56730.0
2018-06-26 15:50:00,121.82,121.96,121.63,121.83,94193.0,121.82,121.96,121.63,121.83,94193.0
2018-06-27 09:30:00,123.08,124.25,122.41,123.99,86601.0,123.08,124.25,122.41,123.99,86601.0
2018-06-27 09:40:00,124.0,124.53,123.41,124.25,62626.0,124.0,124.53,123.41,124.25,62626.0
2018-06-27 09:50:00,123.99,124.06,123.36,123.46,46875.0,123.99,124.06,123.36,123.46,46875.0
2018-06-27 10:00:00,123.49,123.54,122.06,122.4,39213.0,123.49,123.54,122.06,122.4,39213.0
2018-06-27 10:10:00,122.33,122.58,122.11,122.11,17159.0,122.33,122.58,122.11,122.11,17159.0
2018-06-27 10:20:00,122.13,122.57,122.01,122.27,15913.0,122.13,122.57,122.01,122.27,15913.0
2018-06-27 10:30:00,122.31,122.86,122.31,122.79,19222.0,122.31,122.86,122.31,122.79,19222.0
2018-06-27 10:40:00,122.87,122.9,122.27,122.34,12286.0,122.87,122.9,122.27,122.34,12286.0
2018-06-27 10:50:00,122.36,122.44,122.14,122.14,13666.0,122.36,122.44,122.14,122.14,13666.0
2018-06-27 11:00:00,122.18,122.23,121.6,122.23,25644.0,122.18,122.23,121.6,122.23,25644.0
2018-06-27 11:10:00,122.28,122.33,121.8,122.29,16411.0,122.28,122.33,121.8,122.29,16411.0
2018-06-27 11:20:00,122.31,122.31,121.81,121.81,11593.0,122.31,122.31,121.81,121.81,11593.0
2018-06-27 11:30:00,121.8,121.99,121.67,121.84,12853.0,121.8,121.99,121.67,121.84,12853.0
2018-06-27 11:40:00,121.8,122.13,121.66,122.04,11073.0,121.8,122.13,121.66,122.04,11073.0
2018-06-27 11:50:00,122.0,122.19,121.99,122.13,18552.0,122.0,122.19,121.99,122.13,18552.0
2018-06-27 12:00:00,122.05,122.28,122.0,122.22,20740.0,122.05,122.28,122.0,122.22,20740.0
2018-06-27 12:10:00,122.21,122.22,122.03,122.08,18109.0,122.21,122.22,122.03,122.08,18109.0
2018-06-27 12:20:00,122.08,122.18,121.99,122.12,20000.0,122.08,122.18,121.99,122.12,20000.0
2018-06-27 12:30:00,122.11,122.13,121.83,121.87,16689.0,122.11,122.13,121.83,121.87,16689.0
2018-06-27 12:40:00,121.86,121.97,121.67,121.96,64349.0,121.86,121.97,121.67,121.96,64349.0
2018-06-27 12:50:00,121.92,121.99,121.61,121.7,36894.0,121.92,121.99,121.61,121.7,36894.0
2018-06-27 13:00:00,121.69,121.86,121.19,121.19,48177.0,121.69,121.86,121.19,121.19,48177.0
2018-06-27 13:10:00,121.25,121.25,120.45,120.47,16721.0,121.25,121.25,120.45,120.47,16721.0
2018-06-27 13:20:00,120.54,120.78,120.49,120.57,11437.0,120.54,120.78,120.49,120.57,11437.0
2018-06-27 13:30:00,120.55,120.81,120.42,120.68,10529.0,120.55,120.81,120.42,120.68,10529.0
2018-06-27 13:40:00,120.74,120.76,120.31,120.31,13187.0,120.74,120.76,120.31,120.31,13187.0
2018-06-27 13:50:00,120.29,120.45,120.08,120.33,32056.0,120.29,120.45,120.08,120.33,32056.0
2018-06-27 14:00:00,120.24,120.44,119.9,119.96,23033.0,120.24,120.44,119.9,119.96,23033.0
2018-06-27 14:10:00,119.94,120.09,119.72,120.03,16827.0,119.94,120.09,119.72,120.03,16827.0
2018-06-27 14:20:00,120.04,120.21,119.9,119.95,23112.0,120.04,120.21,119.9,119.95,23112.0
2018-06-27 14:30:00,119.9,120.06,119.67,119.86,52522.0,119.9,120.06,119.67,119.86,52522.0
2018-06-27 14:40:00,119.86,119.88,119.53,119.57,50656.0,119.86,119.88,119.53,119.57,50656.0
2018-06-27 14:50:00,119.53,119.53,118.63,118.78,55093.0,119.53,119.53,118.63,118.78,55093.0
2018-06-27 15:00:00,118.75,119.08,118.71,118.91,50092.0,118.75,119.08,118.71,118.91,50092.0
2018-06-27 15:10:00,118.88,119.31,118.8,119.22,32256.0,118.88,119.31,118.8,119.22,32256.0
2018-06-27 15:20:00,119.25,119.44,118.99,119.11,44730.0,119.25,119.44,118.99,119.11,44730.0
2018-06-27 15:30:00,119.11,119.13,118.35,118.36,109201.0,119.11,119.13,118.35,118.36,109201.0
2018-06-27 15:40:00,118.4,118.43,117.76,117.88,232241.0,118.4,118.43,117.76,117.88,232241.0
2018-06-27 15:50:00,117.83,118.17,117.53,117.7,401887.0,117.83,118.17,117.53,117.7,401887.0
2018-06-28 09:30:00,117.9,119.85,117.24,119.26,158045.0,117.9,119.85,117.24,119.26,158045.0
2018-06-28 09:40:00,119.26,119.85,118.05,118.22,67182.0,119.26,119.85,118.05,118.22,67182.0
2018-06-28 09:50:00,118.34,119.17,118.13,118.96,68284.0,118.34,119.17,118.13,118.96,68284.0
2018-06-28 10:00:00,118.96,118.96,118.07,118.26,30214.0,118.96,118.96,118.07,118.26,30214.0
2018-06-28 10:10:00,118.22,118.33,117.84,118.05,26381.0,118.22,118.33,117.84,118.05,26381.0
2018-06-28 10:20:00,118.11,118.3,117.85,118.06,59050.0,118.11,118.3,117.85,118.06,59050.0
2018-06-28 10:30:00,117.98,118.17,117.48,118.0,54935.0,117.98,118.17,117.48,118.0,54935.0
2018-06-28 10:40:00,118.06,118.76,117.9,118.46,23340.0,118.06,118.76,117.9,118.46,23340.0
2018-06-28 10:50:00,118.42,118.83,118.24,118.73,44171.0,118.42,118.83,118.24,118.73,44171.0
2018-06-28 11:00:00,118.73,119.04,118.56,118.65,19651.0,118.73,119.04,118.56,118.65,19651.0
2018-06-28 11:10:00,118.69,118.69,118.04,118.57,17420.0,118.69,118.69,118.04,118.57,17420.0
2018-06-28 11:20:00,118.54,119.05,118.33,118.93,29760.0,118.54,119.05,118.33,118.93,29760.0
2018-06-28 11:30:00,118.92,119.04,118.41,118.66,36595.0,118.92,119.04,118.41,118.66,36595.0
2018-06-28 11:40:00,118.71,118.72,117.72,118.02,50845.0,118.71,118.72,117.72,118.02,50845.0
2018-06-28 11:50:00,118.06,118.37,118.02,118.14,31846.0,118.06,118.37,118.02,118.14,31846.0
2018-06-28 12:00:00,118.27,118.62,118.14,118.31,12127.0,118.27,118.62,118.14,118.31,12127.0
2018-06-28 12:10:00,118.38,118.6,118.04,118.15,30453.0,118.38,118.6,118.04,118.15,30453.0
2018-06-28 12:20:00,118.23,118.28,117.93,117.95,77051.0,118.23,118.28,117.93,117.95,77051.0
2018-06-28 12:30:00,117.95,118.59,117.95,118.49,31565.0,117.95,118.59,117.95,118.49,31565.0
2018-06-28 12:40:00,118.51,118.54,118.27,118.46,22777.0,118.51,118.54,118.27,118.46,22777.0
2018-06-28 12:50:00,118.51,118.64,118.39,118.56,56724.0,118.51,118.64,118.39,118.56,56724.0
2018-06-28 13:00:00,118.5,118.96,118.43,118.92,74238.0,118.5,118.96,118.43,118.92,74238.0
2018-06-28 13:10:00,118.92,118.93,118.72,118.83,30469.0,118.92,118.93,118.72,118.83,30469.0
2018-06-28 13:20:00,118.83,118.96,118.7,118.84,83853.0,118.83,118.96,118.7,118.84,83853.0
2018-06-28 13:30:00,118.84,119.42,118.8,119.15,43217.0,118.84,119.42,118.8,119.15,43217.0
2018-06-28 13:40:00,119.17,119.46,119.17,119.26,33256.0,119.17,119.46,119.17,119.26,33256.0
2018-06-28 13:50:00,119.3,119.32,119.2,119.27,27161.0,119.3,119.32,119.2,119.27,27161.0
2018-06-28 14:00:00,119.3,119.73,119.25,119.73,21011.0,119.3,119.73,119.25,119.73,21011.0
2018-06-28 14:10:00,119.75,119.82,119.5,119.76,16146.0,119.75,119.82,119.5,119.76,16146.0
2018-06-28 14:20:00,119.82,120.34,119.82,120.34,11690.0,119.82,120.34,119.82,120.34,11690.0
2018-06-28 14:30:00,120.35,120.69,120.26,120.36,29241.0,120.35,120.69,120.26,120.36,29241.0
2018-06-28 14:40:00,120.43,120.46,120.15,120.3,13317.0,120.43,120.46,120.15,120.3,13317.0
2018-06-28 14:50:00,120.27,120.6,120.25,120.6,15264.0,120.27,120.6,120.25,120.6,15264.0
2018-06-28 15:00:00,120.6,120.6,120.17,120.35,32599.0,120.6,120.6,120.17,120.35,32599.0
2018-06-28 15:10:00,120.29,120.58,120.29,120.4,23495.0,120.29,120.58,120.29,120.4,23495.0
2018-06-28 15:20:00,120.44,120.63,120.18,120.28,116300.0,120.44,120.63,120.18,120.28,116300.0
2018-06-28 15:30:00,120.28,120.31,119.89,120.25,40419.0,120.28,120.31,119.89,120.25,40419.0
2018-06-28 15:40:00,120.24,120.29,119.95,120.1,100106.0,120.24,120.29,119.95,120.1,100106.0
2018-06-28 15:50:00,120.08,120.09,119.68,119.93,133675.0,120.08,120.09,119.68,119.93,133675.0
2018-06-29 09:30:00,120.71,121.37,120.54,120.87,26532.0,120.71,121.37,120.54,120.87,26532.0
2018-06-29 09:40:00,120.75,121.39,120.56,120.97,12208.0,120.75,121.39,120.56,120.97,12208.0
2018-06-29 09:50:00,120.91,121.47,120.63,121.34,19510.0,120.91,121.47,120.63,121.34,19510.0
2018-06-29 10:00:00,121.45,121.87,121.37,121.37,34989.0,121.45,121.87,121.37,121.37,34989.0
2018-06-29 10:10:00,121.39,121.5,120.87,121.22,10285.0,121.39,121.5,120.87,121.22,10285.0
2018-06-29 10:20:00,121.17,121.61,121.15,121.37,21336.0,121.17,121.61,121.15,121.37,21336.0
2018-06-29 10:30:00,121.37,121.9,121.32,121.9,23654.0,121.37,121.9,121.32,121.9,23654.0
2018-06-29 10:40:00,121.9,121.92,121.57,121.71,17020.0,121.9,121.92,121.57,121.71,17020.0
2018-06-29 10:50:00,121.63,121.9,121.55,121.63,28360.0,121.63,121.9,121.55,121.63,28360.0
2018-06-29 11:00:00,121.57,121.74,121.33,121.65,39317.0,121.57,121.74,121.33,121.65,39317.0
2018-06-29 11:10:00,121.62,121.79,121.6,121.76,12205.0,121.62,121.79,121.6,121.76,12205.0
2018-06-29 11:20:00,121.75,121.86,121.32,121.32,25571.0,121.75,121.86,121.32,121.32,25571.0
2018-06-29 11:30:00,121.38,121.47,121.11,121.19,16008.0,121.38,121.47,121.11,121.19,16008.0
2018-06-29 11:40:00,121.16,121.35,121.09,121.23,9202.0,121.16,121.35,121.09,121.23,9202.0
2018-06-29 11:50:00,121.25,121.37,121.03,121.26,11970.0,121.25,121.37,121.03,121.26,11970.0
2018-06-29 12:00:00,121.25,121.29,121.03,121.2,11389.0,121.25,121.29,121.03,121.2,11389.0
2018-06-29 12:10:00,121.28,121.3,121.17,121.27,4911.0,121.28,121.3,121.17,121.27,4911.0
2018-06-29 12:20:00,121.25,121.28,121.16,121.19,15837.0,121.25,121.28,121.16,121.19,15837.0
2018-06-29 12:30:00,121.17,121.19,120.93,121.12,23504.0,121.17,121.19,120.93,121.12,23504.0
2018-06-29 12:40:00,121.08,121.34,121.01,121.12,10575.0,121.08,121.34,121.01,121.12,10575.0
2018-06-29 12:50:00,121.18,121.26,120.83,120.9,15046.0,121.18,121.26,120.83,120.9,15046.0
2018-06-29 13:00:00,120.94,121.11,120.85,121.11,9119.0,120.94,121.11,120.85,121.11,9119.0
2018-06-29 13:10:00,121.08,121.51,121.08,121.43,24479.0,121.08,121.51,121.08,121.43,24479.0
2018-06-29 13:20:00,121.45,121.54,121.42,121.48,14500.0,121.45,121.54,121.42,121.48,14500.0
2018-06-29 13:30:00,121.43,121.49,121.38,121.41,11999.0,121.43,121.49,121.38,121.41,11999.0
2018-06-29 13:40:00,121.41,121.61,121.31,121.47,32948.0,121.41,121.61,121.31,121.47,32948.0
2018-06-29 13:50:00,121.48,121.82,121.48,121.79,11385.0,121.48,121.82,121.48,121.79,11385.0
2018-06-29 14:00:00,121.81,121.94,121.62,121.72,21162.0,121.81,121.94,121.62,121.72,21162.0
2018-06-29 14:10:00,121.76,121.82,121.62,121.81,12798.0,121.76,121.82,121.62,121.81,12798.0
2018-06-29 14:20:00,121.78,122.05,121.65,122.05,16895.0,121.78,122.05,121.65,122.05,16895.0
2018-06-29 14:30:00,122.0,122.06,121.69,121.78,23435.0,122.0,122.06,121.69,121.78,23435.0
2018-06-29 14:40:00,121.78,121.92,121.72,121.92,10304.0,121.78,121.92,121.72,121.92,10304.0
2018-06-29 14:50:00,121.92,121.96,121.82,121.95,22632.0,121.92,121.96,121.82,121.95,22632.0
2018-06-29 15:00:00,121.96,122.18,121.95,121.95,16453.0,121.96,122.18,121.95,121.95,16453.0
2018-06-29 15:10:00,121.93,122.0,121.78,121.89,17286.0,121.93,122.0,121.78,121.89,17286.0
2018-06-29 15:20:00,121.84,121.98,121.68,121.98,20970.0,121.84,121.98,121.68,121.98,20970.0
2018-06-29 15:30:00,122.0,122.02,121.46,121.54,45988.0,122.0,122.02,121.46,121.54,45988.0
2018-06-29 15:40:00,121.5,121.65,121.31,121.31,63614.0,121.5,121.65,121.31,121.31,63614.0
2018-06-29 15:50:00,121.28,121.37,121.11,121.11,192950.0,121.28,121.37,121.11,121.11,192950.0
2018-07-02 09:30:00,120.0,120.52,119.6,120.39,59747.0,120.0,120.52,119.6,120.39,59747.0
2018-07-02 09:40:00,120.61,121.88,120.61,121.6,23680.0,120.61,121.88,120.61,121.6,23680.0
2018-07-02 09:50:00,121.53,121.54,121.03,121.35,25071.0,121.53,121.54,121.03,121.35,25071.0
2018-07-02 10:00:00,121.33,121.68,121.32,121.54,13878.0,121.33,121.68,121.32,121.54,13878.0
2018-07-02 10:10:00,121.43,121.81,121.18,121.8,20137.0,121.43,121.81,121.18,121.8,20137.0
2018-07-02 10:20:00,121.87,122.73,121.82,122.64,41443.0,121.87,122.73,121.82,122.64,41443.0
2018-07-02 10:30:00,122.68,123.0,122.42,122.83,57952.0,122.68,123.0,122.42,122.83,57952.0
2018-07-02 10:40:00,122.77,122.83,122.17,122.29,19929.0,122.77,122.83,122.17,122.29,19929.0
2018-07-02 10:50:00,122.21,122.32,122.13,122.25,9683.0,122.21,122.32,122.13,122.25,9683.0
2018-07-02 11:00:00,122.3,122.46,122.17,122.32,9700.0,122.3,122.46,122.17,122.32,9700.0
2018-07-02 11:10:00,122.28,122.28,121.91,122.04,10956.0,122.28,122.28,121.91,122.04,10956.0
2018-07-02 11:20:00,121.97,122.28,121.97,122.18,10001.0,121.97,122.28,121.97,122.18,10001.0
2018-07-02 11:30:00,122.11,122.11,121.93,122.02,13899.0,122.11,122.11,121.93,122.02,13899.0
2018-07-02 11:40:00,122.03,122.26,121.92,122.11,19019.0,122.03,122.26,121.92,122.11,19019.0
2018-07-02 11:50:00,122.14,122.52,122.14,122.42,15026.0,122.14,122.52,122.14,122.42,15026.0
2018-07-02 12:00:00,122.43,122.79,122.41,122.73,20821.0,122.43,122.79,122.41,122.73,20821.0
2018-07-02 12:10:00,122.76,122.96,122.68,122.81,8845.0,122.76,122.96,122.68,122.81,8845.0
2018-07-02 12:20:00,122.83,123.03,122.75,122.92,9863.0,122.83,123.03,122.75,122.92,9863.0
2018-07-02 12:30:00,122.96,122.96,122.76,122.76,11190.0,122.96,122.96,122.76,122.76,11190.0
2018-07-02 12:40:00,122.79,123.19,122.62,123.13,11906.0,122.79,123.19,122.62,123.13,11906.0
2018-07-02 12:50:00,123.11,123.19,123.0,123.12,16566.0,123.11,123.19,123.0,123.12,16566.0
2018-07-02 13:00:00,123.17,123.24,123.02,123.08,21115.0,123.17,123.24,123.02,123.08,21115.0
2018-07-02 13:10:00,123.07,123.47,122.93,123.05,12930.0,123.07,123.47,122.93,123.05,12930.0
2018-07-02 13:20:00,123.13,123.22,122.98,122.98,8301.0,123.13,123.22,122.98,122.98,8301.0
2018-07-02 13:30:00,122.97,123.23,122.97,123.22,11501.0,122.97,123.23,122.97,123.22,11501.0
2018-07-02 13:40:00,123.23,123.95,123.23,123.95,17053.0,123.23,123.95,123.23,123.95,17053.0
2018-07-02 13:50:00,123.96,124.09,123.86,123.98,23286.0,123.96,124.09,123.86,123.98,23286.0
2018-07-02 14:00:00,123.99,124.27,123.91,124.13,21546.0,123.99,124.27,123.91,124.13,21546.0
2018-07-02 14:10:00,124.1,124.1,123.86,124.06,18619.0,124.1,124.1,123.86,124.06,18619.0
2018-07-02 14:20:00,124.06,124.16,123.91,124.16,12614.0,124.06,124.16,123.91,124.16,12614.0
2018-07-02 14:30:00,124.19,124.33,124.13,124.13,18040.0,124.19,124.33,124.13,124.13,18040.0
2018-07-02 14:40:00,124.12,124.16,123.59,123.59,35299.0,124.12,124.16,123.59,123.59,35299.0
2018-07-02 14:50:00,123.65,123.84,123.43,123.49,22777.0,123.65,123.84,123.43,123.49,22777.0
2018-07-02 15:00:00,123.45,123.73,123.45,123.7,24905.0,123.45,123.73,123.45,123.7,24905.0
2018-07-02 15:10:00,123.7,123.88,123.66,123.82,17203.0,123.7,123.88,123.66,123.82,17203.0
2018-07-02 15:20:00,123.84,123.95,123.75,123.83,25189.0,123.84,123.95,123.75,123.83,25189.0
2018-07-02 15:30:00,123.81,123.9,123.65,123.9,31754.0,123.81,123.9,123.65,123.9,31754.0
2018-07-02 15:40:00,123.9,124.0,123.78,124.0,51370.0,123.9,124.0,123.78,124.0,51370.0
2018-07-02 15:50:00,124.02,124.38,124.02,124.26,109353.0,124.02,124.38,124.02,124.26,109353.0
2018-07-03 09:30:00,124.11,124.75,123.0,123.81,59421.0,124.11,124.75,123.0,123.81,59421.0
2018-07-03 09:40:00,123.74,124.28,123.48,123.68,43670.0,123.74,124.28,123.48,123.68,43670.0
2018-07-03 09:50:00,123.69,124.42,123.31,123.98,79786.0,123.69,124.42,123.31,123.98,79786.0
2018-07-03 10:00:00,123.89,124.56,123.88,124.32,29595.0,123.89,124.56,123.88,124.32,29595.0
2018-07-03 10:10:00,124.37,124.86,124.35,124.61,14975.0,124.37,124.86,124.35,124.61,14975.0
2018-07-03 10:20:00,124.59,124.71,124.29,124.44,21740.0,124.59,124.71,124.29,124.44,21740.0
2018-07-03 10:30:00,124.49,124.76,124.36,124.44,24382.0,124.49,124.76,124.36,124.44,24382.0
2018-07-03 10:40:00,124.42,124.51,124.2,124.3,15467.0,124.42,124.51,124.2,124.3,15467.0
2018-07-03 10:50:00,124.31,124.32,123.96,124.09,14694.0,124.31,124.32,123.96,124.09,14694.0
2018-07-03 11:00:00,124.04,124.19,123.95,124.06,30502.0,124.04,124.19,123.95,124.06,30502.0
2018-07-03 11:10:00,124.0,124.36,123.9,124.17,25819.0,124.0,124.36,123.9,124.17,25819.0
2018-07-03 11:20:00,124.2,124.3,124.04,124.04,27731.0,124.2,124.3,124.04,124.04,27731.0
2018-07-03 11:30:00,124.07,124.16,123.97,124.02,12229.0,124.07,124.16,123.97,124.02,12229.0
2018-07-03 11:40:00,124.02,124.23,123.94,124.08,19558.0,124.02,124.23,123.94,124.08,19558.0
2018-07-03 11:50:00,124.08,124.18,123.82,124.18,55407.0,124.08,124.18,123.82,124.18,55407.0
2018-07-03 12:00:00,124.17,124.19,123.76,123.76,14863.0,124.17,124.19,123.76,123.76,14863.0
2018-07-03 12:10:00,123.78,123.84,123.48,123.55,28173.0,123.78,123.84,123.48,123.55,28173.0
2018-07-03 12:20:00,123.52,123.89,123.5,123.69,25147.0,123.52,123.89,123.5,123.69,25147.0
2018-07-03 12:30:00,123.67,123.76,123.52,123.52,31702.0,123.67,123.76,123.52,123.52,31702.0
2018-07-03 12:40:00,123.51,123.84,123.47,123.68,39449.0,123.51,123.84,123.47,123.68,39449.0
2018-07-03 12:50:00,123.65,123.88,123.52,123.75,66444.0,123.65,123.88,123.52,123.75,66444.0
2018-07-05 09:30:00,124.12,124.81,123.95,124.46,30125.0,124.12,124.81,123.95,124.46,30125.0
2018-07-05 09:40:00,124.47,124.64,124.08,124.08,12089.0,124.47,124.64,124.08,124.08,12089.0
2018-07-05 09:50:00,124.14,124.24,123.58,123.72,11583.0,124.14,124.24,123.58,123.72,11583.0
2018-07-05 10:00:00,123.76,124.28,123.62,124.28,14947.0,123.76,124.28,123.62,124.28,14947.0
2018-07-05 10:10:00,124.27,124.36,123.88,123.94,16579.0,124.27,124.36,123.88,123.94,16579.0
2018-07-05 10:20:00,123.88,124.0,123.64,123.91,20250.0,123.88,124.0,123.64,123.91,20250.0
2018-07-05 10:30:00,123.89,123.89,123.23,123.25,14682.0,123.89,123.89,123.23,123.25,14682.0
2018-07-05 10:40:00,123.31,123.93,123.27,123.93,10558.0,123.31,123.93,123.27,123.93,10558.0
2018-07-05 10:50:00,123.85,123.87,123.53,123.86,10000.0,123.85,123.87,123.53,123.86,10000.0
2018-07-05 11:00:00,123.8,124.12,123.73,124.12,9160.0,123.8,124.12,123.73,124.12,9160.0
2018-07-05 11:10:00,124.1,124.41,124.06,124.36,8040.0,124.1,124.41,124.06,124.36,8040.0
2018-07-05 11:20:00,124.44,124.55,124.2,124.51,16267.0,124.44,124.55,124.2,124.51,16267.0
2018-07-05 11:30:00,124.48,124.61,124.26,124.27,11715.0,124.48,124.61,124.26,124.27,11715.0
2018-07-05 11:40:00,124.21,124.59,124.21,124.51,15254.0,124.21,124.59,124.21,124.51,15254.0
2018-07-05 11:50:00,124.52,124.61,124.26,124.3,9500.0,124.52,124.61,124.26,124.3,9500.0
2018-07-05 12:00:00,124.31,124.52,124.18,124.46,16923.0,124.31,124.52,124.18,124.46,16923.0
2018-07-05 12:10:00,124.45,124.82,124.43,124.72,12441.0,124.45,124.82,124.43,124.72,12441.0
2018-07-05 12:20:00,124.7,124.84,124.62,124.74,7600.0,124.7,124.84,124.62,124.74,7600.0
2018-07-05 12:30:00,124.78,125.06,124.78,124.86,26357.0,124.78,125.06,124.78,124.86,26357.0
2018-07-05 12:40:00,124.85,124.94,124.72,124.75,26295.0,124.85,124.94,124.72,124.75,26295.0
2018-07-05 12:50:00,124.77,125.04,124.73,124.95,36559.0,124.77,125.04,124.73,124.95,36559.0
2018-07-05 13:00:00,124.95,125.15,124.91,124.97,14016.0,124.95,125.15,124.91,124.97,14016.0
2018-07-05 13:10:00,125.03,125.13,125.03,125.13,7300.0,125.03,125.13,125.03,125.13,7300.0
2018-07-05 13:20:00,125.13,125.13,125.0,125.01,9850.0,125.13,125.13,125.0,125.01,9850.0
2018-07-05 13:30:00,125.02,125.12,124.95,125.09,18969.0,125.02,125.12,124.95,125.09,18969.0
2018-07-05 13:40:00,125.06,125.26,125.06,125.24,7172.0,125.06,125.26,125.06,125.24,7172.0
2018-07-05 13:50:00,125.2,125.22,125.09,125.19,10919.0,125.2,125.22,125.09,125.19,10919.0
2018-07-05 14:00:00,125.22,125.42,125.0,125.03,13477.0,125.22,125.42,125.0,125.03,13477.0
2018-07-05 14:10:00,124.97,125.31,124.85,125.26,44133.0,124.97,125.31,124.85,125.26,44133.0
2018-07-05 14:20:00,125.31,125.59,125.28,125.58,48604.0,125.31,125.59,125.28,125.58,48604.0
2018-07-05 14:30:00,125.57,125.7,125.5,125.57,85321.0,125.57,125.7,125.5,125.57,85321.0
2018-07-05 14:40:00,125.57,125.6,125.3,125.58,58947.0,125.57,125.6,125.3,125.58,58947.0
2018-07-05 14:50:00,125.57,125.6,125.3,125.57,51515.0,125.57,125.6,125.3,125.57,51515.0
2018-07-05 15:00:00,125.59,125.87,125.56,125.85,34597.0,125.59,125.87,125.56,125.85,34597.0
2018-07-05 15:10:00,125.83,125.96,125.78,125.9,30872.0,125.83,125.96,125.78,125.9,30872.0
2018-07-05 15:20:00,125.91,126.0,125.8,125.95,68776.0,125.91,126.0,125.8,125.95,68776.0
2018-07-05 15:30:00,125.95,125.98,125.57,125.74,80594.0,125.95,125.98,125.57,125.74,80594.0
2018-07-05 15:40:00,125.76,125.82,125.54,125.57,46034.0,125.76,125.82,125.54,125.57,46034.0
2018-07-05 15:50:00,125.53,126.57,125.52,126.39,267996.0,125.53,126.57,125.52,126.39,267996.0
2018-07-06 09:30:00,126.21,127.1,125.99,127.0,45694.0,126.21,127.1,125.99,127.0,45694.0
2018-07-06 09:40:00,127.07,127.7,126.78,127.18,54950.0,127.07,127.7,126.78,127.18,54950.0
2018-07-06 09:50:00,127.25,127.72,127.03,127.33,30040.0,127.25,127.72,127.03,127.33,30040.0
2018-07-06 10:00:00,127.27,127.65,127.08,127.27,30333.0,127.27,127.65,127.08,127.27,30333.0
2018-07-06 10:10:00,127.32,127.78,127.19,127.44,23925.0,127.32,127.78,127.19,127.44,23925.0
2018-07-06 10:20:00,127.48,127.57,127.24,127.36,14500.0,127.48,127.57,127.24,127.36,14500.0
2018-07-06 10:30:00,127.41,127.63,127.22,127.33,27089.0,127.41,127.63,127.22,127.33,27089.0
2018-07-06 10:40:00,127.38,127.7,127.38,127.63,25050.0,127.38,127.7,127.38,127.63,25050.0
2018-07-06 10:50:00,127.58,127.8,127.4,127.79,25932.0,127.58,127.8,127.4,127.79,25932.0
2018-07-06 11:00:00,127.88,128.23,127.86,128.02,23401.0,127.88,128.23,127.86,128.02,23401.0
2018-07-06 11:10:00,128.05,128.18,127.87,128.0,25078.0,128.05,128.18,127.87,128.0,25078.0
2018-07-06 11:20:00,128.04,128.33,127.93,128.33,11771.0,128.04,128.33,127.93,128.33,11771.0
2018-07-06 11:30:00,128.33,128.4,128.15,128.34,34084.0,128.33,128.4,128.15,128.34,34084.0
2018-07-06 11:40:00,128.34,128.36,128.17,128.29,12723.0,128.34,128.36,128.17,128.29,12723.0
2018-07-06 11:50:00,128.28,128.28,128.11,128.19,24214.0,128.28,128.28,128.11,128.19,24214.0
2018-07-06 12:00:00,128.17,128.55,128.06,128.47,76058.0,128.17,128.55,128.06,128.47,76058.0
2018-07-06 12:10:00,128.46,128.69,128.3,128.5,50940.0,128.46,128.69,128.3,128.5,50940.0
2018-07-06 12:20:00,128.51,128.6,128.37,128.6,30137.0,128.51,128.6,128.37,128.6,30137.0
2018-07-06 12:30:00,128.6,128.81,128.58,128.78,8109.0,128.6,128.81,128.58,128.78,8109.0
2018-07-06 12:40:00,128.76,128.76,128.36,128.46,32597.0,128.76,128.76,128.36,128.46,32597.0
2018-07-06 12:50:00,128.44,128.72,128.39,128.61,15930.0,128.44,128.72,128.39,128.61,15930.0
2018-07-06 13:00:00,128.63,128.93,128.55,128.81,29302.0,128.63,128.93,128.55,128.81,29302.0
2018-07-06 13:10:00,128.81,129.05,128.79,128.94,68238.0,128.81,129.05,128.79,128.94,68238.0
2018-07-06 13:20:00,128.92,128.98,128.85,128.97,57377.0,128.92,128.98,128.85,128.97,57377.0
2018-07-06 13:30:00,128.97,129.04,128.88,128.97,48008.0,128.97,129.04,128.88,128.97,48008.0
2018-07-06 13:40:00,128.98,129.06,128.91,128.95,36675.0,128.98,129.06,128.91,128.95,36675.0
2018-07-06 13:50:00,128.98,129.09,128.95,128.98,19098.0,128.98,129.09,128.95,128.98,19098.0
2018-07-06 14:00:00,128.97,129.07,128.9,129.03,47149.0,128.97,129.07,128.9,129.03,47149.0
2018-07-06 14:10:00,129.04,129.18,129.03,129.04,12477.0,129.04,129.18,129.03,129.04,12477.0
2018-07-06 14:20:00,129.02,129.12,129.01,129.1,23932.0,129.02,129.12,129.01,129.1,23932.0
2018-07-06 14:30:00,129.11,129.12,129.01,129.07,30354.0,129.11,129.12,129.01,129.07,30354.0
2018-07-06 14:40:00,129.07,129.27,129.05,129.25,37015.0,129.07,129.27,129.05,129.25,37015.0
2018-07-06 14:50:00,129.27,129.55,129.15,129.15,30508.0,129.27,129.55,129.15,129.15,30508.0
2018-07-06 15:00:00,129.14,129.18,128.62,128.69,93192.0,129.14,129.18,128.62,128.69,93192.0
2018-07-06 15:10:00,128.64,128.79,128.55,128.79,20139.0,128.64,128.79,128.55,128.79,20139.0
2018-07-06 15:20:00,128.76,128.9,128.72,128.87,29103.0,128.76,128.9,128.72,128.87,29103.0
2018-07-06 15:30:00,128.87,128.91,128.62,128.68,30368.0,128.87,128.91,128.62,128.68,30368.0
2018-07-06 15:40:00,128.65,128.84,128.54,128.56,71463.0,128.65,128.84,128.54,128.56,71463.0
2018-07-06 15:50:00,128.56,128.9,128.5,128.77,126709.0,128.56,128.9,128.5,128.77,126709.0
2018-07-09 09:30:00,128.98,129.94,128.09,128.37,60958.0,128.98,129.94,128.09,128.37,60958.0
2018-07-09 09:40:00,128.37,128.74,128.29,128.39,31021.0,128.37,128.74,128.29,128.39,31021.0
2018-07-09 09:50:00,128.35,128.45,126.85,127.0,56396.0,128.35,128.45,126.85,127.0,56396.0
2018-07-09 10:00:00,127.0,127.25,126.75,126.75,44105.0,127.0,127.25,126.75,126.75,44105.0
2018-07-09 10:10:00,126.76,126.85,126.01,126.37,43749.0,126.76,126.85,126.01,126.37,43749.0
2018-07-09 10:20:00,126.33,126.74,126.15,126.16,31505.0,126.33,126.74,126.15,126.16,31505.0
2018-07-09 10:30:00,126.21,126.64,126.05,126.22,24829.0,126.21,126.64,126.05,126.22,24829.0
2018-07-09 10:40:00,126.22,126.34,125.69,126.16,30651.0,126.22,126.34,125.69,126.16,30651.0
2018-07-09 10:50:00,126.16,126.58,126.16,126.47,62147.0,126.16,126.58,126.16,126.47,62147.0
2018-07-09 11:00:00,126.45,126.88,126.43,126.73,112835.0,126.45,126.88,126.43,126.73,112835.0
2018-07-09 11:10:00,126.73,126.97,126.63,126.94,42509.0,126.73,126.97,126.63,126.94,42509.0
2018-07-09 11:20:00,126.86,126.89,126.68,126.74,29017.0,126.86,126.89,126.68,126.74,29017.0
2018-07-09 11:30:00,126.75,127.0,126.63,126.91,59900.0,126.75,127.0,126.63,126.91,59900.0
2018-07-09 11:40:00,126.96,127.29,126.84,127.23,101771.0,126.96,127.29,126.84,127.23,101771.0
2018-07-09 11:50:00,127.23,127.45,127.19,127.29,48346.0,127.23,127.45,127.19,127.29,48346.0
2018-07-09 12:00:00,127.36,127.47,127.22,127.25,19876.0,127.36,127.47,127.22,127.25,19876.0
2018-07-09 12:10:00,127.25,127.48,127.21,127.27,23558.0,127.25,127.48,127.21,127.27,23558.0
2018-07-09 12:20:00,127.3,127.34,127.17,127.29,40786.0,127.3,127.34,127.17,127.29,40786.0
2018-07-09 12:30:00,127.29,127.52,127.28,127.51,22857.0,127.29,127.52,127.28,127.51,22857.0
2018-07-09 12:40:00,127.52,127.57,127.36,127.36,20509.0,127.52,127.57,127.36,127.36,20509.0
2018-07-09 12:50:00,127.39,127.47,127.28,127.42,20268.0,127.39,127.47,127.28,127.42,20268.0
2018-07-09 13:00:00,127.42,127.74,127.41,127.41,23898.0,127.42,127.74,127.41,127.41,23898.0
2018-07-09 13:10:00,127.4,127.49,127.27,127.44,27073.0,127.4,127.49,127.27,127.44,27073.0
2018-07-09 13:20:00,127.43,127.78,127.36,127.78,20209.0,127.43,127.78,127.36,127.78,20209.0
2018-07-09 13:30:00,127.81,128.06,127.71,127.77,22128.0,127.81,128.06,127.71,127.77,22128.0
2018-07-09 13:40:00,127.76,127.76,127.54,127.59,13307.0,127.76,127.76,127.54,127.59,13307.0
2018-07-09 13:50:00,127.58,127.73,127.52,127.68,32710.0,127.58,127.73,127.52,127.68,32710.0
2018-07-09 14:00:00,127.68,127.68,127.29,127.34,25150.0,127.68,127.68,127.29,127.34,25150.0
2018-07-09 14:10:00,127.31,127.56,127.3,127.5,41215.0,127.31,127.56,127.3,127.5,41215.0
2018-07-09 14:20:00,127.51,127.62,127.45,127.58,41744.0,127.51,127.62,127.45,127.58,41744.0
2018-07-09 14:30:00,127.59,127.59,127.45,127.48,27687.0,127.59,127.59,127.45,127.48,27687.0
2018-07-09 14:40:00,127.49,127.79,127.49,127.74,31982.0,127.49,127.79,127.49,127.74,31982.0
2018-07-09 14:50:00,127.74,127.94,127.74,127.86,25265.0,127.74,127.94,127.74,127.86,25265.0
2018-07-09 15:00:00,127.8,127.86,127.67,127.75,37898.0,127.8,127.86,127.67,127.75,37898.0
2018-07-09 15:10:00,127.74,127.84,127.69,127.83,34201.0,127.74,127.84,127.69,127.83,34201.0
2018-07-09 15:20:00,127.8,127.8,127.65,127.79,47756.0,127.8,127.8,127.65,127.79,47756.0
2018-07-09 15:30:00,127.81,128.87,127.8,128.79,139230.0,127.81,128.87,127.8,128.79,139230.0
2018-07-09 15:40:00,128.79,128.95,128.65,128.94,70935.0,128.79,128.95,128.65,128.94,70935.0
2018-07-09 15:50:00,128.92,129.25,128.83,129.1,155801.0,128.92,129.25,128.83,129.1,155801.0
2018-07-10 09:30:00,129.15,130.06,128.93,130.03,63980.0,129.15,130.06,128.93,130.03,63980.0
2018-07-10 09:40:00,130.13,130.57,129.93,130.02,50196.0,130.13,130.57,129.93,130.02,50196.0
2018-07-10 09:50:00,129.9,129.9,129.0,129.65,83874.0,129.9,129.9,129.0,129.65,83874.0
2018-07-10 10:00:00,129.65,129.88,129.14,129.23,58790.0,129.65,129.88,129.14,129.23,58790.0
2018-07-10 10:10:00,129.22,129.45,128.76,129.07,40147.0,129.22,129.45,128.76,129.07,40147.0
2018-07-10 10:20:00,129.09,129.47,129.08,129.43,37943.0,129.09,129.47,129.08,129.43,37943.0
2018-07-10 10:30:00,129.42,129.91,129.41,129.82,26040.0,129.42,129.91,129.41,129.82,26040.0
2018-07-10 10:40:00,129.75,129.88,129.62,129.65,15561.0,129.75,129.88,129.62,129.65,15561.0
2018-07-10 10:50:00,129.67,129.81,129.52,129.63,20472.0,129.67,129.81,129.52,129.63,20472.0
2018-07-10 11:00:00,129.66,129.89,129.59,129.6,21557.0,129.66,129.89,129.59,129.6,21557.0
2018-07-10 11:10:00,129.6,129.65,129.27,129.63,18028.0,129.6,129.65,129.27,129.63,18028.0
2018-07-10 11:20:00,129.65,129.68,129.49,129.58,22427.0,129.65,129.68,129.49,129.58,22427.0
2018-07-10 11:30:00,129.56,129.81,129.49,129.78,8248.0,129.56,129.81,129.49,129.78,8248.0
2018-07-10 11:40:00,129.82,130.09,129.8,129.95,24325.0,129.82,130.09,129.8,129.95,24325.0
2018-07-10 11:50:00,129.96,130.3,129.87,130.3,27846.0,129.96,130.3,129.87,130.3,27846.0
2018-07-10 12:00:00,130.26,130.4,129.54,129.81,47416.0,130.26,130.4,129.54,129.81,47416.0
2018-07-10 12:10:00,129.83,129.85,129.6,129.71,10932.0,129.83,129.85,129.6,129.71,10932.0
2018-07-10 12:20:00,129.69,130.03,129.69,129.91,16919.0,129.69,130.03,129.69,129.91,16919.0
2018-07-10 12:30:00,129.89,130.0,129.85,129.99,14501.0,129.89,130.0,129.85,129.99,14501.0
2018-07-10 12:40:00,129.95,130.09,129.94,130.0,12535.0,129.95,130.09,129.94,130.0,12535.0
2018-07-10 12:50:00,130.0,130.0,129.75,129.77,15906.0,130.0,130.0,129.75,129.77,15906.0
2018-07-10 13:00:00,129.76,129.79,129.54,129.63,34710.0,129.76,129.79,129.54,129.63,34710.0
2018-07-10 13:10:00,129.62,129.87,129.62,129.72,29427.0,129.62,129.87,129.62,129.72,29427.0
2018-07-10 13:20:00,129.69,129.93,129.68,129.78,43611.0,129.69,129.93,129.68,129.78,43611.0
2018-07-10 13:30:00,129.81,129.81,129.3,129.31,19102.0,129.81,129.81,129.3,129.31,19102.0
2018-07-10 13:40:00,129.31,129.6,128.83,128.89,75142.0,129.31,129.6,128.83,128.89,75142.0
2018-07-10 13:50:00,128.93,129.52,128.82,129.4,27383.0,128.93,129.52,128.82,129.4,27383.0
2018-07-10 14:00:00,129.4,129.97,129.39,129.9,69127.0,129.4,129.97,129.39,129.9,69127.0
2018-07-10 14:10:00,129.88,129.88,129.33,129.47,30686.0,129.88,129.88,129.33,129.47,30686.0
2018-07-10 14:20:00,129.47,129.56,129.21,129.35,16217.0,129.47,129.56,129.21,129.35,16217.0
2018-07-10 14:30:00,129.31,129.4,129.02,129.13,17370.0,129.31,129.4,129.02,129.13,17370.0
2018-07-10 14:40:00,129.13,129.17,128.92,129.01,23413.0,129.13,129.17,128.92,129.01,23413.0
2018-07-10 14:50:00,129.02,129.63,129.01,129.51,29024.0,129.02,129.63,129.01,129.51,29024.0
2018-07-10 15:00:00,129.52,129.67,129.37,129.43,53693.0,129.52,129.67,129.37,129.43,53693.0
2018-07-10 15:10:00,129.45,129.78,129.45,129.78,33417.0,129.45,129.78,129.45,129.78,33417.0
2018-07-10 15:20:00,129.75,129.75,129.33,129.45,33930.0,129.75,129.75,129.33,129.45,33930.0
2018-07-10 15:30:00,129.44,129.46,129.1,129.13,58294.0,129.44,129.46,129.1,129.13,58294.0
2018-07-10 15:40:00,129.14,129.36,128.98,129.21,78301.0,129.14,129.36,128.98,129.21,78301.0
2018-07-10 15:50:00,129.22,129.33,128.97,129.14,97262.0,129.22,129.33,128.97,129.14,97262.0
2018-07-11 09:30:00,128.25,129.96,127.0,129.63,27025.0,128.25,129.96,127.0,129.63,27025.0
2018-07-11 09:40:00,129.62,129.63,128.72,128.91,19268.0,129.62,129.63,128.72,128.91,19268.0
2018-07-11 09:50:00,128.94,129.8,128.93,129.8,22673.0,128.94,129.8,128.93,129.8,22673.0
2018-07-11 10:00:00,129.88,130.56,129.85,130.53,40483.0,129.88,130.56,129.85,130.53,40483.0
2018-07-11 10:10:00,130.47,130.56,130.03,130.56,16371.0,130.47,130.56,130.03,130.56,16371.0
2018-07-11 10:20:00,130.59,130.77,130.38,130.53,21573.0,130.59,130.77,130.38,130.53,21573.0
2018-07-11 10:30:00,130.53,131.18,130.53,131.13,41932.0,130.53,131.18,130.53,131.13,41932.0
2018-07-11 10:40:00,131.17,131.18,130.23,130.39,25191.0,131.17,131.18,130.23,130.39,25191.0
2018-07-11 10:50:00,130.45,130.84,130.43,130.76,16298.0,130.45,130.84,130.43,130.76,16298.0
2018-07-11 11:00:00,130.86,130.94,130.51,130.51,14431.0,130.86,130.94,130.51,130.51,14431.0
2018-07-11 11:10:00,130.5,130.5,130.04,130.28,15808.0,130.5,130.5,130.04,130.28,15808.0
2018-07-11 11:20:00,130.25,130.47,130.17,130.29,16278.0,130.25,130.47,130.17,130.29,16278.0
2018-07-11 11:30:00,130.29,130.46,129.92,130.24,14880.0,130.29,130.46,129.92,130.24,14880.0
2018-07-11 11:40:00,130.32,130.45,130.13,130.38,21122.0,130.32,130.45,130.13,130.38,21122.0
2018-07-11 11:50:00,130.38,130.64,130.34,130.37,12239.0,130.38,130.64,130.34,130.37,12239.0
2018-07-11 12:00:00,130.33,130.44,130.11,130.37,23006.0,130.33,130.44,130.11,130.37,23006.0
2018-07-11 12:10:00,130.37,130.51,130.13,130.41,12369.0,130.37,130.51,130.13,130.41,12369.0
2018-07-11 12:20:00,130.48,130.69,130.38,130.69,15681.0,130.48,130.69,130.38,130.69,15681.0
2018-07-11 12:30:00,130.66,131.11,130.65,131.1,18281.0,130.66,131.11,130.65,131.1,18281.0
2018-07-11 12:40:00,131.06,131.18,130.97,131.07,25237.0,131.06,131.18,130.97,131.07,25237.0
2018-07-11 12:50:00,131.06,131.08,130.76,130.89,14472.0,131.06,131.08,130.76,130.89,14472.0
2018-07-11 13:00:00,130.92,131.06,130.81,130.94,19500.0,130.92,131.06,130.81,130.94,19500.0
2018-07-11 13:10:00,130.89,131.19,130.88,131.19,8975.0,130.89,131.19,130.88,131.19,8975.0
2018-07-11 13:20:00,131.22,131.43,131.17,131.41,20903.0,131.22,131.43,131.17,131.41,20903.0
2018-07-11 13:30:00,131.38,131.55,131.29,131.35,17384.0,131.38,131.55,131.29,131.35,17384.0
2018-07-11 13:40:00,131.34,131.35,131.2,131.28,13559.0,131.34,131.35,131.2,131.28,13559.0
2018-07-11 13:50:00,131.25,131.29,131.14,131.14,12055.0,131.25,131.29,131.14,131.14,12055.0
2018-07-11 14:00:00,131.12,131.22,131.03,131.11,12605.0,131.12,131.22,131.03,131.11,12605.0
2018-07-11 14:10:00,131.09,131.1,130.92,131.1,19510.0,131.09,131.1,130.92,131.1,19510.0
2018-07-11 14:20:00,131.07,131.43,131.06,131.24,24642.0,131.07,131.43,131.06,131.24,24642.0
2018-07-11 14:30:00,131.24,131.29,131.07,131.27,18553.0,131.24,131.29,131.07,131.27,18553.0
2018-07-11 14:40:00,131.26,131.62,131.26,131.52,23100.0,131.26,131.62,131.26,131.52,23100.0
2018-07-11 14:50:00,131.57,131.75,131.42,131.54,32081.0,131.57,131.75,131.42,131.54,32081.0
2018-07-11 15:00:00,131.55,131.8,131.3,131.76,35324.0,131.55,131.8,131.3,131.76,35324.0
2018-07-11 15:10:00,131.79,131.8,131.39,131.54,77123.0,131.79,131.8,131.39,131.54,77123.0
2018-07-11 15:20:00,131.51,131.8,131.47,131.68,39800.0,131.51,131.8,131.47,131.68,39800.0
2018-07-11 15:30:00,131.69,131.92,131.67,131.86,32078.0,131.69,131.92,131.67,131.86,32078.0
2018-07-11 15:40:00,131.84,132.0,131.72,131.74,66242.0,131.84,132.0,131.72,131.74,66242.0
2018-07-11 15:50:00,131.7,131.71,131.49,131.63,92011.0,131.7,131.71,131.49,131.63,92011.0
2018-07-12 09:30:00,132.01,133.62,131.53,133.46,80944.0,132.01,133.62,131.53,133.46,80944.0
2018-07-12 09:40:00,133.53,133.65,132.69,132.94,86875.0,133.53,133.65,132.69,132.94,86875.0
2018-07-12 09:50:00,133.04,133.79,133.04,133.46,98249.0,133.04,133.79,133.04,133.46,98249.0
2018-07-12 10:00:00,133.49,134.23,133.48,133.97,57298.0,133.49,134.23,133.48,133.97,57298.0
2018-07-12 10:10:00,134.0,134.15,133.65,134.01,40689.0,134.0,134.15,133.65,134.01,40689.0
2018-07-12 10:20:00,134.02,134.02,133.38,133.69,58858.0,134.02,134.02,133.38,133.69,58858.0
2018-07-12 10:30:00,133.75,134.28,133.68,134.11,46910.0,133.75,134.28,133.68,134.11,46910.0
2018-07-12 10:40:00,134.16,134.16,133.88,133.9,39958.0,134.16,134.16,133.88,133.9,39958.0
2018-07-12 10:50:00,133.92,134.25,133.89,133.96,57474.0,133.92,134.25,133.89,133.96,57474.0
2018-07-12 11:00:00,133.95,134.5,133.95,134.31,30470.0,133.95,134.5,133.95,134.31,30470.0
2018-07-12 11:10:00,134.29,134.46,134.23,134.38,11455.0,134.29,134.46,134.23,134.38,11455.0
2018-07-12 11:20:00,134.36,135.1,134.28,134.89,59105.0,134.36,135.1,134.28,134.89,59105.0
2018-07-12 11:30:00,134.92,134.94,134.44,134.65,40032.0,134.92,134.94,134.44,134.65,40032.0
2018-07-12 11:40:00,134.7,134.84,134.48,134.69,47718.0,134.7,134.84,134.48,134.69,47718.0
2018-07-12 11:50:00,134.75,135.01,134.65,134.91,47785.0,134.75,135.01,134.65,134.91,47785.0
2018-07-12 12:00:00,134.95,135.03,134.78,134.96,15207.0,134.95,135.03,134.78,134.96,15207.0
2018-07-12 12:10:00,134.96,135.1,134.79,134.89,56669.0,134.96,135.1,134.79,134.89,56669.0
2018-07-12 12:20:00,134.88,135.05,134.79,135.01,36402.0,134.88,135.05,134.79,135.01,36402.0
2018-07-12 12:30:00,135.0,135.07,134.97,135.04,26703.0,135.0,135.07,134.97,135.04,26703.0
2018-07-12 12:40:00,135.0,135.19,134.98,135.11,28073.0,135.0,135.19,134.98,135.11,28073.0
2018-07-12 12:50:00,135.1,135.6,135.1,135.47,18886.0,135.1,135.6,135.1,135.47,18886.0
2018-07-12 13:00:00,135.46,135.63,135.44,135.51,58514.0,135.46,135.63,135.44,135.51,58514.0
2018-07-12 13:10:00,135.5,135.87,135.5,135.61,13186.0,135.5,135.87,135.5,135.61,13186.0
2018-07-12 13:20:00,135.59,135.92,135.47,135.92,58555.0,135.59,135.92,135.47,135.92,58555.0
2018-07-12 13:30:00,135.87,136.0,135.67,135.92,20208.0,135.87,136.0,135.67,135.92,20208.0
2018-07-12 13:40:00,135.92,136.12,135.71,135.74,27588.0,135.92,136.12,135.71,135.74,27588.0
2018-07-12 13:50:00,135.69,135.81,135.44,135.49,78561.0,135.69,135.81,135.44,135.49,78561.0
2018-07-12 14:00:00,135.53,135.73,135.43,135.65,37537.0,135.53,135.73,135.43,135.65,37537.0
2018-07-12 14:10:00,135.65,135.85,135.62,135.81,16534.0,135.65,135.85,135.62,135.81,16534.0
2018-07-12 14:20:00,135.78,136.09,135.75,136.03,19951.0,135.78,136.09,135.75,136.03,19951.0
2018-07-12 14:30:00,136.01,136.2,135.98,136.2,23882.0,136.01,136.2,135.98,136.2,23882.0
2018-07-12 14:40:00,136.21,136.34,136.17,136.29,26344.0,136.21,136.34,136.17,136.29,26344.0
2018-07-12 14:50:00,136.3,136.54,136.25,136.46,38555.0,136.3,136.54,136.25,136.46,38555.0
2018-07-12 15:00:00,136.44,136.69,136.37,136.51,30438.0,136.44,136.69,136.37,136.51,30438.0
2018-07-12 15:10:00,136.5,136.63,136.48,136.52,42161.0,136.5,136.63,136.48,136.52,42161.0
2018-07-12 15:20:00,136.5,136.59,136.49,136.55,89491.0,136.5,136.59,136.49,136.55,89491.0
2018-07-12 15:30:00,136.55,137.06,136.54,137.02,138428.0,136.55,137.06,136.54,137.02,138428.0
2018-07-12 15:40:00,137.02,137.21,136.92,137.16,101935.0,137.02,137.21,136.92,137.16,101935.0
2018-07-12 15:50:00,137.14,137.43,136.98,137.31,344902.0,137.14,137.43,136.98,137.31,344902.0
2018-07-13 09:30:00,137.0,137.16,135.35,135.97,91102.0,137.0,137.16,135.35,135.97,91102.0
2018-07-13 09:40:00,136.1,136.68,134.88,135.11,31999.0,136.1,136.68,134.88,135.11,31999.0
2018-07-13 09:50:00,135.11,135.3,134.71,135.17,53654.0,135.11,135.3,134.71,135.17,53654.0
2018-07-13 10:00:00,135.26,135.85,135.01,135.62,39498.0,135.26,135.85,135.01,135.62,39498.0
2018-07-13 10:10:00,135.74,135.89,134.74,134.93,59073.0,135.74,135.89,134.74,134.93,59073.0
2018-07-13 10:20:00,134.86,135.34,134.73,135.06,42267.0,134.86,135.34,134.73,135.06,42267.0
2018-07-13 10:30:00,135.05,135.06,134.85,134.96,20474.0,135.05,135.06,134.85,134.96,20474.0
2018-07-13 10:40:00,135.0,135.23,134.88,134.97,45104.0,135.0,135.23,134.88,134.97,45104.0
2018-07-13 10:50:00,134.98,135.66,134.92,135.39,72109.0,134.98,135.66,134.92,135.39,72109.0
2018-07-13 11:00:00,135.44,135.48,135.16,135.36,11476.0,135.44,135.48,135.16,135.36,11476.0
2018-07-13 11:10:00,135.34,135.62,135.33,135.54,8205.0,135.34,135.62,135.33,135.54,8205.0
2018-07-13 11:20:00,135.53,136.07,135.46,136.07,38215.0,135.53,136.07,135.46,136.07,38215.0
2018-07-13 11:30:00,136.11,136.14,135.96,136.0,25050.0,136.11,136.14,135.96,136.0,25050.0
2018-07-13 11:40:00,136.01,136.01,135.37,135.48,27806.0,136.01,136.01,135.37,135.48,27806.0
2018-07-13 11:50:00,135.48,135.5,134.63,134.82,43628.0,135.48,135.5,134.63,134.82,43628.0
2018-07-13 12:00:00,134.82,135.01,134.79,134.97,30494.0,134.82,135.01,134.79,134.97,30494.0
2018-07-13 12:10:00,134.97,135.01,134.83,134.95,46017.0,134.97,135.01,134.83,134.95,46017.0
2018-07-13 12:20:00,134.94,134.95,134.15,134.55,48367.0,134.94,134.95,134.15,134.55,48367.0
2018-07-13 12:30:00,134.64,134.64,133.96,134.0,29608.0,134.64,134.64,133.96,134.0,29608.0
2018-07-13 12:40:00,133.97,134.3,133.97,134.02,30400.0,133.97,134.3,133.97,134.02,30400.0
2018-07-13 12:50:00,134.01,134.04,133.9,133.93,53017.0,134.01,134.04,133.9,133.93,53017.0
2018-07-13 13:00:00,133.93,133.95,133.63,133.63,24084.0,133.93,133.95,133.63,133.63,24084.0
2018-07-13 13:10:00,133.66,133.75,133.38,133.6,69004.0,133.66,133.75,133.38,133.6,69004.0
2018-07-13 13:20:00,133.51,133.95,133.5,133.95,19846.0,133.51,133.95,133.5,133.95,19846.0
2018-07-13 13:30:00,133.92,134.04,133.74,133.92,31728.0,133.92,134.04,133.74,133.92,31728.0
2018-07-13 13:40:00,133.93,134.16,133.89,133.96,20556.0,133.93,134.16,133.89,133.96,20556.0
2018-07-13 13:50:00,133.94,134.6,133.94,134.46,73441.0,133.94,134.6,133.94,134.46,73441.0
2018-07-13 14:00:00,134.44,134.49,134.17,134.22,79297.0,134.44,134.49,134.17,134.22,79297.0
2018-07-13 14:10:00,134.24,134.51,134.11,134.39,42562.0,134.24,134.51,134.11,134.39,42562.0
2018-07-13 14:20:00,134.35,134.42,134.14,134.21,21433.0,134.35,134.42,134.14,134.21,21433.0
2018-07-13 14:30:00,134.17,134.2,134.09,134.1,15565.0,134.17,134.2,134.09,134.1,15565.0
2018-07-13 14:40:00,134.12,134.65,134.1,134.41,21312.0,134.12,134.65,134.1,134.41,21312.0
2018-07-13 14:50:00,134.44,134.54,134.37,134.53,32969.0,134.44,134.54,134.37,134.53,32969.0
2018-07-13 15:00:00,134.53,134.77,134.46,134.69,36883.0,134.53,134.77,134.46,134.69,36883.0
2018-07-13 15:10:00,134.69,134.7,134.42,134.45,25097.0,134.69,134.7,134.42,134.45,25097.0
2018-07-13 15:20:00,134.45,134.46,134.37,134.37,25182.0,134.45,134.46,134.37,134.37,25182.0
2018-07-13 15:30:00,134.39,134.98,134.37,134.98,71671.0,134.39,134.98,134.37,134.98,71671.0
2018-07-13 15:40:00,135.0,135.01,134.67,134.69,92022.0,135.0,135.01,134.67,134.69,92022.0
2018-07-13 15:50:00,134.69,134.82,134.56,134.78,122339.0,134.69,134.82,134.56,134.78,122339.0
2018-07-16 09:30:00,135.25,135.6,134.79,135.0,47963.0,135.25,135.6,134.79,135.0,47963.0
2018-07-16 09:40:00,134.96,135.28,134.76,134.97,26482.0,134.96,135.28,134.76,134.97,26482.0
2018-07-16 09:50:00,135.04,135.42,134.91,135.39,7550.0,135.04,135.42,134.91,135.39,7550.0
2018-07-16 10:00:00,135.37,135.61,135.2,135.29,13469.0,135.37,135.61,135.2,135.29,13469.0
2018-07-16 10:10:00,135.44,135.56,135.31,135.48,7841.0,135.44,135.56,135.31,135.48,7841.0
2018-07-16 10:20:00,135.46,135.5,135.21,135.39,5239.0,135.46,135.5,135.21,135.39,5239.0
2018-07-16 10:30:00,135.4,135.4,135.18,135.27,9029.0,135.4,135.4,135.18,135.27,9029.0
2018-07-16 10:40:00,135.21,135.28,134.97,135.01,4839.0,135.21,135.28,134.97,135.01,4839.0
2018-07-16 10:50:00,135.06,135.07,134.53,134.63,13376.0,135.06,135.07,134.53,134.63,13376.0
2018-07-16 11:00:00,134.57,134.9,134.31,134.79,34496.0,134.57,134.9,134.31,134.79,34496.0
2018-07-16 11:10:00,134.8,134.9,134.54,134.74,50498.0,134.8,134.9,134.54,134.74,50498.0
2018-07-16 11:20:00,134.74,134.74,134.59,134.66,17480.0,134.74,134.74,134.59,134.66,17480.0
2018-07-16 11:30:00,134.66,135.16,134.65,135.13,5700.0,134.66,135.16,134.65,135.13,5700.0
2018-07-16 11:40:00,135.21,135.36,135.04,135.12,3910.0,135.21,135.36,135.04,135.12,3910.0
2018-07-16 11:50:00,135.11,135.11,134.91,134.91,2207.0,135.11,135.11,134.91,134.91,2207.0
2018-07-16 12:00:00,134.96,135.12,134.93,135.01,8192.0,134.96,135.12,134.93,135.01,8192.0
2018-07-16 12:10:00,134.99,135.29,134.99,135.15,3961.0,134.99,135.29,134.99,135.15,3961.0
2018-07-16 12:20:00,135.14,135.39,135.13,135.32,7883.0,135.14,135.39,135.13,135.32,7883.0
2018-07-16 12:30:00,135.29,135.3,134.86,134.86,21677.0,135.29,135.3,134.86,134.86,21677.0
2018-07-16 12:40:00,134.84,134.84,133.98,134.09,24949.0,134.84,134.84,133.98,134.09,24949.0
2018-07-16 12:50:00,134.05,134.35,134.03,134.17,16733.0,134.05,134.35,134.03,134.17,16733.0
2018-07-16 13:00:00,134.15,134.41,134.0,134.3,18665.0,134.15,134.41,134.0,134.3,18665.0
2018-07-16 13:10:00,134.31,134.31,133.83,133.92,14915.0,134.31,134.31,133.83,133.92,14915.0
2018-07-16 13:20:00,133.91,133.99,133.53,133.9,52488.0,133.91,133.99,133.53,133.9,52488.0
2018-07-16 13:30:00,133.96,134.13,133.87,134.05,12145.0,133.96,134.13,133.87,134.05,12145.0
2018-07-16 13:40:00,133.96,133.99,133.42,133.66,19401.0,133.96,133.99,133.42,133.66,19401.0
2018-07-16 13:50:00,133.69,133.71,133.49,133.49,20241.0,133.69,133.71,133.49,133.49,20241.0
2018-07-16 14:00:00,133.49,133.55,133.14,133.32,28735.0,133.49,133.55,133.14,133.32,28735.0
2018-07-16 14:10:00,133.3,133.39,133.22,133.35,18727.0,133.3,133.39,133.22,133.35,18727.0
2018-07-16 14:20:00,133.35,133.35,133.03,133.08,24938.0,133.35,133.35,133.03,133.08,24938.0
2018-07-16 14:30:00,133.05,133.11,132.94,132.97,26594.0,133.05,133.11,132.94,132.97,26594.0
2018-07-16 14:40:00,132.96,133.04,132.74,132.92,31405.0,132.96,133.04,132.74,132.92,31405.0
2018-07-16 14:50:00,132.99,133.07,132.68,132.71,22929.0,132.99,133.07,132.68,132.71,22929.0
2018-07-16 15:00:00,132.71,132.72,132.44,132.69,44533.0,132.71,132.72,132.44,132.69,44533.0
2018-07-16 15:10:00,132.7,132.9,132.49,132.51,39872.0,132.7,132.9,132.49,132.51,39872.0
2018-07-16 15:20:00,132.5,132.91,132.46,132.85,47552.0,132.5,132.91,132.46,132.85,47552.0
2018-07-16 15:30:00,132.84,132.9,132.71,132.87,56608.0,132.84,132.9,132.71,132.87,56608.0
2018-07-16 15:40:00,132.87,132.89,132.62,132.79,84683.0,132.87,132.89,132.62,132.79,84683.0
2018-07-16 15:50:00,132.79,132.95,132.65,132.92,58294.0,132.79,132.95,132.65,132.92,58294.0
2018-07-17 09:30:00,130.73,131.43,129.32,131.43,83330.0,130.73,131.43,129.32,131.43,83330.0
2018-07-17 09:40:00,131.4,131.9,131.36,131.81,21451.0,131.4,131.9,131.36,131.81,21451.0
2018-07-17 09:50:00,131.9,131.9,131.31,131.71,35743.0,131.9,131.9,131.31,131.71,35743.0
2018-07-17 10:00:00,131.77,132.62,131.63,132.62,37879.0,131.77,132.62,131.63,132.62,37879.0
2018-07-17 10:10:00,132.62,132.68,131.89,131.9,23692.0,132.62,132.68,131.89,131.9,23692.0
2018-07-17 10:20:00,131.73,132.11,131.73,132.03,31169.0,131.73,132.11,131.73,132.03,31169.0
2018-07-17 10:30:00,132.04,132.22,131.66,131.67,57177.0,132.04,132.22,131.66,131.67,57177.0
2018-07-17 10:40:00,131.69,132.51,131.69,132.35,11443.0,131.69,132.51,131.69,132.35,11443.0
2018-07-17 10:50:00,132.36,132.41,132.07,132.07,5205.0,132.36,132.41,132.07,132.07,5205.0
2018-07-17 11:00:00,132.07,132.27,131.92,132.15,16508.0,132.07,132.27,131.92,132.15,16508.0
2018-07-17 11:10:00,132.15,132.27,131.87,131.89,12338.0,132.15,132.27,131.87,131.89,12338.0
2018-07-17 11:20:00,131.87,132.22,131.86,131.88,28549.0,131.87,132.22,131.86,131.88,28549.0
2018-07-17 11:30:00,131.91,132.14,131.8,132.14,22086.0,131.91,132.14,131.8,132.14,22086.0
2018-07-17 11:40:00,132.08,132.34,132.05,132.15,9643.0,132.08,132.34,132.05,132.15,9643.0
2018-07-17 11:50:00,132.14,132.49,132.1,132.49,40477.0,132.14,132.49,132.1,132.49,40477.0
2018-07-17 12:00:00,132.57,132.57,132.18,132.24,10512.0,132.57,132.57,132.18,132.24,10512.0
2018-07-17 12:10:00,132.26,132.63,132.25,132.49,7538.0,132.26,132.63,132.25,132.49,7538.0
2018-07-17 12:20:00,132.54,132.78,132.4,132.71,5626.0,132.54,132.78,132.4,132.71,5626.0
2018-07-17 12:30:00,132.63,132.87,132.57,132.72,8067.0,132.63,132.87,132.57,132.72,8067.0
2018-07-17 12:40:00,132.75,132.86,132.64,132.78,7125.0,132.75,132.86,132.64,132.78,7125.0
2018-07-17 12:50:00,132.78,133.21,132.77,133.03,17677.0,132.78,133.21,132.77,133.03,17677.0
2018-07-17 13:00:00,133.06,133.23,133.02,133.18,8002.0,133.06,133.23,133.02,133.18,8002.0
2018-07-17 13:10:00,133.21,133.4,133.14,133.2,5758.0,133.21,133.4,133.14,133.2,5758.0
2018-07-17 13:20:00,133.18,133.35,133.13,133.29,7464.0,133.18,133.35,133.13,133.29,7464.0
2018-07-17 13:30:00,133.36,133.46,133.34,133.43,7103.0,133.36,133.46,133.34,133.43,7103.0
2018-07-17 13:40:00,133.46,133.6,133.35,133.58,32033.0,133.46,133.6,133.35,133.58,32033.0
2018-07-17 13:50:00,133.6,133.68,133.44,133.47,19754.0,133.6,133.68,133.44,133.47,19754.0
2018-07-17 14:00:00,133.44,133.45,133.17,133.23,13600.0,133.44,133.45,133.17,133.23,13600.0
2018-07-17 14:10:00,133.19,133.28,133.15,133.17,4235.0,133.19,133.28,133.15,133.17,4235.0
2018-07-17 14:20:00,133.11,133.32,133.08,133.08,10287.0,133.11,133.32,133.08,133.08,10287.0
2018-07-17 14:30:00,133.08,133.19,133.0,133.06,16500.0,133.08,133.19,133.0,133.06,16500.0
2018-07-17 14:40:00,133.07,133.15,132.88,133.11,14510.0,133.07,133.15,132.88,133.11,14510.0
2018-07-17 14:50:00,133.11,133.2,132.96,132.96,8625.0,133.11,133.2,132.96,132.96,8625.0
2018-07-17 15:00:00,132.96,133.0,132.92,132.99,14739.0,132.96,133.0,132.92,132.99,14739.0
2018-07-17 15:10:00,133.0,133.16,133.0,133.09,13540.0,133.0,133.16,133.0,133.09,13540.0
2018-07-17 15:20:00,133.14,133.33,133.14,133.28,10500.0,133.14,133.33,133.14,133.28,10500.0
2018-07-17 15:30:00,133.31,133.35,133.12,133.3,17924.0,133.31,133.35,133.12,133.3,17924.0
2018-07-17 15:40:00,133.33,133.43,133.31,133.33,28389.0,133.33,133.43,133.31,133.33,28389.0
2018-07-17 15:50:00,133.36,133.39,133.16,133.19,86512.0,133.36,133.39,133.16,133.19,86512.0
2018-07-18 09:30:00,133.02,133.84,132.72,132.89,43492.0,133.02,133.84,132.72,132.89,43492.0
2018-07-18 09:40:00,132.89,133.17,132.24,132.95,15612.0,132.89,133.17,132.24,132.95,15612.0
2018-07-18 09:50:00,132.95,133.2,132.66,133.09,52013.0,132.95,133.2,132.66,133.09,52013.0
2018-07-18 10:00:00,133.17,133.25,132.85,133.05,5127.0,133.17,133.25,132.85,133.05,5127.0
2018-07-18 10:10:00,133.13,133.13,132.72,132.83,28163.0,133.13,133.13,132.72,132.83,28163.0
2018-07-18 10:20:00,132.84,133.04,132.6,132.91,22991.0,132.84,133.04,132.6,132.91,22991.0
2018-07-18 10:30:00,132.81,132.91,132.47,132.59,9082.0,132.81,132.91,132.47,132.59,9082.0
2018-07-18 10:40:00,132.68,132.93,132.68,132.93,6796.0,132.68,132.93,132.68,132.93,6796.0
2018-07-18 10:50:00,132.86,132.99,132.73,132.73,6507.0,132.86,132.99,132.73,132.73,6507.0
2018-07-18 11:00:00,132.78,132.78,132.62,132.78,5625.0,132.78,132.78,132.62,132.78,5625.0
2018-07-18 11:10:00,132.83,132.91,132.76,132.84,11840.0,132.83,132.91,132.76,132.84,11840.0
2018-07-18 11:20:00,132.85,132.89,132.74,132.79,9521.0,132.85,132.89,132.74,132.79,9521.0
2018-07-18 11:30:00,132.75,132.92,132.74,132.74,6921.0,132.75,132.92,132.74,132.74,6921.0
2018-07-18 11:40:00,132.77,132.81,132.51,132.61,9448.0,132.77,132.81,132.51,132.61,9448.0
2018-07-18 11:50:00,132.61,132.63,132.19,132.29,29407.0,132.61,132.63,132.19,132.29,29407.0
2018-07-18 12:00:00,132.29,132.29,131.78,132.18,20901.0,132.29,132.29,131.78,132.18,20901.0
2018-07-18 12:10:00,132.17,132.22,131.88,131.88,8232.0,132.17,132.22,131.88,131.88,8232.0
2018-07-18 12:20:00,131.84,132.35,131.84,132.35,7548.0,131.84,132.35,131.84,132.35,7548.0
2018-07-18 12:30:00,132.31,132.43,132.26,132.29,5086.0,132.31,132.43,132.26,132.29,5086.0
2018-07-18 12:40:00,132.27,132.3,132.16,132.28,8450.0,132.27,132.3,132.16,132.28,8450.0
2018-07-18 12:50:00,132.36,132.59,132.35,132.53,7082.0,132.36,132.59,132.35,132.53,7082.0
2018-07-18 13:00:00,132.52,132.7,132.37,132.67,5720.0,132.52,132.7,132.37,132.67,5720.0
2018-07-18 13:10:00,132.69,132.7,132.53,132.55,8997.0,132.69,132.7,132.53,132.55,8997.0
2018-07-18 13:20:00,132.53,132.76,132.52,132.75,5032.0,132.53,132.76,132.52,132.75,5032.0
2018-07-18 13:30:00,132.76,132.76,132.49,132.49,5244.0,132.76,132.76,132.49,132.49,5244.0
2018-07-18 13:40:00,132.46,132.64,132.42,132.64,8656.0,132.46,132.64,132.42,132.64,8656.0
2018-07-18 13:50:00,132.62,132.68,132.53,132.68,4316.0,132.62,132.68,132.53,132.68,4316.0
2018-07-18 14:00:00,132.72,133.08,132.72,133.08,8832.0,132.72,133.08,132.72,133.08,8832.0
2018-07-18 14:10:00,133.11,133.17,132.84,132.88,25968.0,133.11,133.17,132.84,132.88,25968.0
2018-07-18 14:20:00,132.92,133.25,132.92,133.14,8242.0,132.92,133.25,132.92,133.14,8242.0
2018-07-18 14:30:00,133.16,133.18,132.99,132.99,5063.0,133.16,133.18,132.99,132.99,5063.0
2018-07-18 14:40:00,132.97,133.31,132.97,133.2,7781.0,132.97,133.31,132.97,133.2,7781.0
2018-07-18 14:50:00,133.18,133.2,133.03,133.06,5638.0,133.18,133.2,133.03,133.06,5638.0
2018-07-18 15:00:00,133.1,133.37,132.96,133.2,24346.0,133.1,133.37,132.96,133.2,24346.0
2018-07-18 15:10:00,133.22,133.25,133.1,133.1,10518.0,133.22,133.25,133.1,133.1,10518.0
2018-07-18 15:20:00,133.07,133.13,132.96,133.11,22794.0,133.07,133.13,132.96,133.11,22794.0
2018-07-18 15:30:00,133.1,133.22,132.98,133.05,20557.0,133.1,133.22,132.98,133.05,20557.0
2018-07-18 15:40:00,133.05,133.16,132.94,133.14,30397.0,133.05,133.16,132.94,133.14,30397.0
2018-07-18 15:50:00,133.13,133.23,133.01,133.23,93938.0,133.13,133.23,133.01,133.23,93938.0
2018-07-19 09:30:00,132.53,135.5,132.36,133.14,18211.0,132.53,135.5,132.36,133.14,18211.0
2018-07-19 09:40:00,133.19,133.29,132.13,132.24,12747.0,133.19,133.29,132.13,132.24,12747.0
2018-07-19 09:50:00,132.39,132.49,131.86,132.15,16940.0,132.39,132.49,131.86,132.15,16940.0
2018-07-19 10:00:00,132.15,132.7,132.15,132.62,29062.0,132.15,132.7,132.15,132.62,29062.0
2018-07-19 10:10:00,132.6,132.89,132.27,132.58,50845.0,132.6,132.89,132.27,132.58,50845.0
2018-07-19 10:20:00,132.57,132.7,132.47,132.69,3768.0,132.57,132.7,132.47,132.69,3768.0
2018-07-19 10:30:00,132.62,132.63,132.15,132.32,4687.0,132.62,132.63,132.15,132.32,4687.0
2018-07-19 10:40:00,132.44,132.52,132.25,132.32,8383.0,132.44,132.52,132.25,132.32,8383.0
2018-07-19 10:50:00,132.31,132.89,132.26,132.75,28755.0,132.31,132.89,132.26,132.75,28755.0
2018-07-19 11:00:00,132.72,133.06,132.71,132.91,6164.0,132.72,133.06,132.71,132.91,6164.0
2018-07-19 11:10:00,132.78,132.99,132.61,132.9,22380.0,132.78,132.99,132.61,132.9,22380.0
2018-07-19 11:20:00,132.87,133.16,132.78,132.9,4268.0,132.87,133.16,132.78,132.9,4268.0
2018-07-19 11:30:00,132.96,133.0,132.78,132.92,3899.0,132.96,133.0,132.78,132.92,3899.0
2018-07-19 11:40:00,132.83,133.04,132.81,132.91,6882.0,132.83,133.04,132.81,132.91,6882.0
2018-07-19 11:50:00,132.99,133.17,132.97,133.02,3184.0,132.99,133.17,132.97,133.02,3184.0
2018-07-19 12:00:00,133.06,133.16,132.6,132.8,17365.0,133.06,133.16,132.6,132.8,17365.0
2018-07-19 12:10:00,132.78,132.92,132.68,132.71,9557.0,132.78,132.92,132.68,132.71,9557.0
2018-07-19 12:20:00,132.66,132.82,132.66,132.7,4341.0,132.66,132.82,132.66,132.7,4341.0
2018-07-19 12:30:00,132.77,132.83,132.64,132.7,4000.0,132.77,132.83,132.64,132.7,4000.0
2018-07-19 12:40:00,132.69,132.7,132.27,132.4,5000.0,132.69,132.7,132.27,132.4,5000.0
2018-07-19 12:50:00,132.41,132.76,132.41,132.69,5733.0,132.41,132.76,132.41,132.69,5733.0
2018-07-19 13:00:00,132.76,132.98,132.54,132.96,6812.0,132.76,132.98,132.54,132.96,6812.0
2018-07-19 13:10:00,132.82,132.97,132.76,132.89,4985.0,132.82,132.97,132.76,132.89,4985.0
2018-07-19 13:20:00,132.93,133.01,132.84,132.89,4924.0,132.93,133.01,132.84,132.89,4924.0
2018-07-19 13:30:00,132.91,133.04,132.87,133.04,3790.0,132.91,133.04,132.87,133.04,3790.0
2018-07-19 13:40:00,133.02,133.09,132.92,132.99,6633.0,133.02,133.09,132.92,132.99,6633.0
2018-07-19 13:50:00,132.96,133.02,132.86,132.98,21700.0,132.96,133.02,132.86,132.98,21700.0
2018-07-19 14:00:00,133.0,133.21,132.95,133.04,6479.0,133.0,133.21,132.95,133.04,6479.0
2018-07-19 14:10:00,133.09,133.15,132.95,133.12,18538.0,133.09,133.15,132.95,133.12,18538.0
2018-07-19 14:20:00,133.1,133.17,132.85,132.93,30564.0,133.1,133.17,132.85,132.93,30564.0
2018-07-19 14:30:00,132.95,132.96,132.6,132.6,12865.0,132.95,132.96,132.6,132.6,12865.0
2018-07-19 14:40:00,132.61,132.77,132.61,132.67,6175.0,132.61,132.77,132.61,132.67,6175.0
2018-07-19 14:50:00,132.65,132.74,132.54,132.68,7279.0,132.65,132.74,132.54,132.68,7279.0
2018-07-19 15:00:00,132.66,132.86,132.66,132.73,7888.0,132.66,132.86,132.66,132.73,7888.0
2018-07-19 15:10:00,132.71,132.71,132.42,132.44,10612.0,132.71,132.71,132.42,132.44,10612.0
2018-07-19 15:20:00,132.43,132.71,132.42,132.71,11930.0,132.43,132.71,132.42,132.71,11930.0
2018-07-19 15:30:00,132.7,132.76,132.59,132.74,15463.0,132.7,132.76,132.59,132.74,15463.0
2018-07-19 15:40:00,132.71,132.88,132.63,132.72,29999.0,132.71,132.88,132.63,132.72,29999.0
2018-07-19 15:50:00,132.72,133.02,132.58,132.97,140544.0,132.72,133.02,132.58,132.97,140544.0
2018-07-20 09:30:00,133.03,133.33,132.29,132.35,49248.0,133.03,133.33,132.29,132.35,49248.0
2018-07-20 09:40:00,132.41,132.87,132.32,132.87,31964.0,132.41,132.87,132.32,132.87,31964.0
2018-07-20 09:50:00,132.94,133.14,132.54,132.54,21073.0,132.94,133.14,132.54,132.54,21073.0
2018-07-20 10:00:00,132.54,132.82,132.18,132.19,10410.0,132.54,132.82,132.18,132.19,10410.0
2018-07-20 10:10:00,132.18,132.68,132.12,132.33,26948.0,132.18,132.68,132.12,132.33,26948.0
2018-07-20 10:20:00,132.25,132.49,132.16,132.46,7500.0,132.25,132.49,132.16,132.46,7500.0
2018-07-20 10:30:00,132.38,132.6,132.21,132.6,8000.0,132.38,132.6,132.21,132.6,8000.0
2018-07-20 10:40:00,132.63,133.04,132.57,132.98,28325.0,132.63,133.04,132.57,132.98,28325.0
2018-07-20 10:50:00,133.04,133.28,132.96,133.27,6400.0,133.04,133.28,132.96,133.27,6400.0
2018-07-20 11:00:00,133.28,133.33,133.1,133.22,4140.0,133.28,133.33,133.1,133.22,4140.0
2018-07-20 11:10:00,133.26,133.43,133.25,133.34,11424.0,133.26,133.43,133.25,133.34,11424.0
2018-07-20 11:20:00,133.34,133.59,133.19,133.38,9905.0,133.34,133.59,133.19,133.38,9905.0
2018-07-20 11:30:00,133.41,133.42,133.1,133.15,6167.0,133.41,133.42,133.1,133.15,6167.0
2018-07-20 11:40:00,133.12,133.39,133.09,133.09,21613.0,133.12,133.39,133.09,133.09,21613.0
2018-07-20 11:50:00,133.05,133.15,132.78,133.1,19939.0,133.05,133.15,132.78,133.1,19939.0
2018-07-20 12:00:00,133.03,133.03,132.85,133.03,10899.0,133.03,133.03,132.85,133.03,10899.0
2018-07-20 12:10:00,133.09,133.13,132.85,132.97,10587.0,133.09,133.13,132.85,132.97,10587.0
2018-07-20 12:20:00,133.0,133.12,132.9,132.9,26970.0,133.0,133.12,132.9,132.9,26970.0
2018-07-20 12:30:00,132.87,132.95,132.82,132.88,37127.0,132.87,132.95,132.82,132.88,37127.0
2018-07-20 12:40:00,132.89,133.0,132.85,132.93,8312.0,132.89,133.0,132.85,132.93,8312.0
2018-07-20 12:50:00,132.95,133.07,132.91,133.0,7081.0,132.95,133.07,132.91,133.0,7081.0
2018-07-20 13:00:00,132.97,133.07,132.96,133.06,9914.0,132.97,133.07,132.96,133.06,9914.0
2018-07-20 13:10:00,133.05,133.07,132.98,133.02,7128.0,133.05,133.07,132.98,133.02,7128.0
2018-07-20 13:20:00,133.02,133.13,132.97,133.13,12134.0,133.02,133.13,132.97,133.13,12134.0
2018-07-20 13:30:00,133.13,133.39,133.07,133.39,5673.0,133.13,133.39,133.07,133.39,5673.0
2018-07-20 13:40:00,133.35,133.54,133.34,133.42,5445.0,133.35,133.54,133.34,133.42,5445.0
2018-07-20 13:50:00,133.4,133.49,133.28,133.28,14491.0,133.4,133.49,133.28,133.28,14491.0
2018-07-20 14:00:00,133.28,133.48,133.18,133.34,8545.0,133.28,133.48,133.18,133.34,8545.0
2018-07-20 14:10:00,133.33,133.35,133.24,133.3,1800.0,133.33,133.35,133.24,133.3,1800.0
2018-07-20 14:20:00,133.29,133.4,133.18,133.34,7461.0,133.29,133.4,133.18,133.34,7461.0
2018-07-20 14:30:00,133.34,133.36,132.99,133.02,7998.0,133.34,133.36,132.99,133.02,7998.0
2018-07-20 14:40:00,133.06,133.14,132.86,132.91,23964.0,133.06,133.14,132.86,132.91,23964.0
2018-07-20 14:50:00,132.88,132.94,132.82,132.87,8302.0,132.88,132.94,132.82,132.87,8302.0
2018-07-20 15:00:00,132.87,132.9,132.81,132.82,13938.0,132.87,132.9,132.81,132.82,13938.0
2018-07-20 15:10:00,132.81,132.98,132.78,132.84,15285.0,132.81,132.98,132.78,132.84,15285.0
2018-07-20 15:20:00,132.83,132.83,132.68,132.74,18786.0,132.83,132.83,132.68,132.74,18786.0
2018-07-20 15:30:00,132.76,132.86,132.6,132.6,16223.0,132.76,132.86,132.6,132.6,16223.0
2018-07-20 15:40:00,132.6,132.61,132.17,132.31,55061.0,132.6,132.61,132.17,132.31,55061.0
2018-07-20 15:50:00,132.27,132.39,132.12,132.33,97480.0,132.27,132.39,132.12,132.33,97480.0
2018-07-23 09:30:00,132.18,132.38,130.87,131.12,23138.0,132.18,132.38,130.87,131.12,23138.0
2018-07-23 09:40:00,130.96,131.27,130.72,131.07,35526.0,130.96,131.27,130.72,131.07,35526.0
2018-07-23 09:50:00,131.1,131.41,130.93,131.4,79309.0,131.1,131.41,130.93,131.4,79309.0
2018-07-23 10:00:00,131.5,132.14,131.48,132.14,16794.0,131.5,132.14,131.48,132.14,16794.0
2018-07-23 10:10:00,132.14,132.32,131.95,131.99,17272.0,132.14,132.32,131.95,131.99,17272.0
2018-07-23 10:20:00,132.0,132.24,131.81,131.81,20236.0,132.0,132.24,131.81,131.81,20236.0
2018-07-23 10:30:00,131.81,132.3,131.71,132.29,22225.0,131.81,132.3,131.71,132.29,22225.0
2018-07-23 10:40:00,132.26,132.35,131.7,131.8,28912.0,132.26,132.35,131.7,131.8,28912.0
2018-07-23 10:50:00,131.71,131.96,131.52,131.61,10625.0,131.71,131.96,131.52,131.61,10625.0
2018-07-23 11:00:00,131.68,131.96,131.59,131.59,4000.0,131.68,131.96,131.59,131.59,4000.0
2018-07-23 11:10:00,131.66,131.72,131.21,131.21,7439.0,131.66,131.72,131.21,131.21,7439.0
2018-07-23 11:20:00,131.16,131.56,131.16,131.54,10557.0,131.16,131.56,131.16,131.54,10557.0
2018-07-23 11:30:00,131.57,131.8,131.57,131.71,5465.0,131.57,131.8,131.57,131.71,5465.0
2018-07-23 11:40:00,131.67,131.8,131.55,131.8,6550.0,131.67,131.8,131.55,131.8,6550.0
2018-07-23 11:50:00,131.8,132.07,131.76,131.96,6818.0,131.8,132.07,131.76,131.96,6818.0
2018-07-23 12:00:00,131.94,131.99,131.75,131.79,6688.0,131.94,131.99,131.75,131.79,6688.0
2018-07-23 12:10:00,131.73,131.89,131.62,131.8,8000.0,131.73,131.89,131.62,131.8,8000.0
2018-07-23 12:20:00,131.77,131.85,131.6,131.61,14802.0,131.77,131.85,131.6,131.61,14802.0
2018-07-23 12:30:00,131.58,131.64,131.44,131.45,6444.0,131.58,131.64,131.44,131.45,6444.0
2018-07-23 12:40:00,131.45,131.56,131.34,131.38,18200.0,131.45,131.56,131.34,131.38,18200.0
2018-07-23 12:50:00,131.38,131.5,131.32,131.47,35574.0,131.38,131.5,131.32,131.47,35574.0
2018-07-23 13:00:00,131.52,131.9,131.52,131.88,14250.0,131.52,131.9,131.52,131.88,14250.0
2018-07-23 13:10:00,131.87,132.1,131.84,132.1,13673.0,131.87,132.1,131.84,132.1,13673.0
2018-07-23 13:20:00,132.11,132.25,132.03,132.16,12507.0,132.11,132.25,132.03,132.16,12507.0
2018-07-23 13:30:00,132.17,132.47,132.15,132.28,10036.0,132.17,132.47,132.15,132.28,10036.0
2018-07-23 13:40:00,132.31,132.41,132.22,132.3,4800.0,132.31,132.41,132.22,132.3,4800.0
2018-07-23 13:50:00,132.25,132.4,132.25,132.39,17593.0,132.25,132.4,132.25,132.39,17593.0
2018-07-23 14:00:00,132.39,133.01,132.38,132.96,24033.0,132.39,133.01,132.38,132.96,24033.0
2018-07-23 14:10:00,132.96,132.98,132.63,132.63,9920.0,132.96,132.98,132.63,132.63,9920.0
2018-07-23 14:20:00,132.63,132.75,132.47,132.74,13571.0,132.63,132.75,132.47,132.74,13571.0
2018-07-23 14:30:00,132.72,132.87,132.63,132.87,10138.0,132.72,132.87,132.63,132.87,10138.0
2018-07-23 14:40:00,132.86,133.29,132.83,133.06,35862.0,132.86,133.29,132.83,133.06,35862.0
2018-07-23 14:50:00,133.07,133.47,132.99,133.42,45933.0,133.07,133.47,132.99,133.42,45933.0
2018-07-23 15:00:00,133.41,133.88,133.4,133.62,94674.0,133.41,133.88,133.4,133.62,94674.0
2018-07-23 15:10:00,133.58,133.79,133.37,133.74,51116.0,133.58,133.79,133.37,133.74,51116.0
2018-07-23 15:20:00,133.7,133.99,133.64,133.89,97648.0,133.7,133.99,133.64,133.89,97648.0
2018-07-23 15:30:00,133.87,133.97,133.81,133.91,102748.0,133.87,133.97,133.81,133.91,102748.0
2018-07-23 15:40:00,133.91,133.97,133.6,133.92,74272.0,133.91,133.97,133.6,133.92,74272.0
2018-07-23 15:50:00,133.93,134.03,133.87,133.95,93013.0,133.93,134.03,133.87,133.95,93013.0
2018-07-24 09:30:00,134.81,134.83,134.28,134.62,29119.0,134.81,134.83,134.28,134.62,29119.0
2018-07-24 09:40:00,134.67,134.67,133.91,133.91,19953.0,134.67,134.67,133.91,133.91,19953.0
2018-07-24 09:50:00,134.02,134.06,133.34,133.58,15802.0,134.02,134.06,133.34,133.58,15802.0
2018-07-24 10:00:00,133.58,134.24,133.5,134.16,23228.0,133.58,134.24,133.5,134.16,23228.0
2018-07-24 10:10:00,134.08,134.28,133.74,133.89,21081.0,134.08,134.28,133.74,133.89,21081.0
2018-07-24 10:20:00,133.85,134.19,133.56,133.81,21979.0,133.85,134.19,133.56,133.81,21979.0
2018-07-24 10:30:00,133.68,134.02,133.65,133.99,7785.0,133.68,134.02,133.65,133.99,7785.0
2018-07-24 10:40:00,133.81,133.93,133.52,133.63,19651.0,133.81,133.93,133.52,133.63,19651.0
2018-07-24 10:50:00,133.6,133.83,133.45,133.56,21481.0,133.6,133.83,133.45,133.56,21481.0
2018-07-24 11:00:00,133.49,133.55,132.85,133.08,23140.0,133.49,133.55,132.85,133.08,23140.0
2018-07-24 11:10:00,133.01,133.46,132.83,133.28,59571.0,133.01,133.46,132.83,133.28,59571.0
2018-07-24 11:20:00,133.19,133.19,132.86,132.91,7149.0,133.19,133.19,132.86,132.91,7149.0
2018-07-24 11:30:00,132.89,132.89,132.58,132.66,6470.0,132.89,132.89,132.58,132.66,6470.0
2018-07-24 11:40:00,132.66,132.7,131.94,132.11,11200.0,132.66,132.7,131.94,132.11,11200.0
2018-07-24 11:50:00,132.2,132.48,131.99,132.4,9255.0,132.2,132.48,131.99,132.4,9255.0
2018-07-24 12:00:00,132.46,132.46,132.08,132.13,8126.0,132.46,132.46,132.08,132.13,8126.0
2018-07-24 12:10:00,132.11,132.29,131.91,132.1,13500.0,132.11,132.29,131.91,132.1,13500.0
2018-07-24 12:20:00,132.1,132.26,131.97,132.26,15909.0,132.1,132.26,131.97,132.26,15909.0
2018-07-24 12:30:00,132.19,132.29,131.87,131.92,25318.0,132.19,132.29,131.87,131.92,25318.0
2018-07-24 12:40:00,131.91,131.91,130.51,131.1,40302.0,131.91,131.91,130.51,131.1,40302.0
2018-07-24 12:50:00,131.06,131.14,130.55,130.85,25675.0,131.06,131.14,130.55,130.85,25675.0
2018-07-24 13:00:00,130.68,130.91,130.53,130.91,19235.0,130.68,130.91,130.53,130.91,19235.0
2018-07-24 13:10:00,130.92,131.26,130.88,130.88,26857.0,130.92,131.26,130.88,130.88,26857.0
2018-07-24 13:20:00,130.9,131.12,130.58,130.58,12266.0,130.9,131.12,130.58,130.58,12266.0
2018-07-24 13:30:00,130.61,130.68,129.6,129.6,44413.0,130.61,130.68,129.6,129.6,44413.0
2018-07-24 13:40:00,129.68,130.36,129.67,130.16,27801.0,129.68,130.36,129.67,130.16,27801.0
2018-07-24 13:50:00,130.1,130.52,129.98,130.42,46393.0,130.1,130.52,129.98,130.42,46393.0
2018-07-24 14:00:00,130.4,130.44,129.64,129.98,45642.0,130.4,130.44,129.64,129.98,45642.0
2018-07-24 14:10:00,129.98,130.06,129.71,129.99,65753.0,129.98,130.06,129.71,129.99,65753.0
2018-07-24 14:20:00,129.94,130.2,129.92,129.96,41303.0,129.94,130.2,129.92,129.96,41303.0
2018-07-24 14:30:00,129.95,130.35,129.87,130.03,25034.0,129.95,130.35,129.87,130.03,25034.0
2018-07-24 14:40:00,130.09,130.75,130.09,130.62,16912.0,130.09,130.75,130.09,130.62,16912.0
2018-07-24 14:50:00,130.6,131.1,130.5,131.1,31090.0,130.6,131.1,130.5,131.1,31090.0
2018-07-24 15:00:00,131.03,131.16,130.77,130.9,23878.0,131.03,131.16,130.77,130.9,23878.0
2018-07-24 15:10:00,130.91,131.15,130.91,130.99,21446.0,130.91,131.15,130.91,130.99,21446.0
2018-07-24 15:20:00,130.95,130.99,130.7,130.99,134375.0,130.95,130.99,130.7,130.99,134375.0
2018-07-24 15:30:00,130.98,130.98,130.69,130.75,70259.0,130.98,130.98,130.69,130.75,70259.0
2018-07-24 15:40:00,130.77,130.84,130.42,130.65,50225.0,130.77,130.84,130.42,130.65,50225.0
2018-07-24 15:50:00,130.65,131.1,130.62,130.91,95188.0,130.65,131.1,130.62,130.91,95188.0
2018-07-25 09:30:00,131.32,132.82,131.32,132.71,17051.0,131.32,132.82,131.32,132.71,17051.0
2018-07-25 09:40:00,132.94,132.94,131.71,132.15,35268.0,132.94,132.94,131.71,132.15,35268.0
2018-07-25 09:50:00,132.2,132.32,131.41,131.67,59863.0,132.2,132.32,131.41,131.67,59863.0
2018-07-25 10:00:00,131.85,132.24,131.63,131.92,20013.0,131.85,132.24,131.63,131.92,20013.0
2018-07-25 10:10:00,131.99,132.24,131.79,132.24,6737.0,131.99,132.24,131.79,132.24,6737.0
2018-07-25 10:20:00,132.13,132.56,131.97,132.26,21356.0,132.13,132.56,131.97,132.26,21356.0
2018-07-25 10:30:00,132.33,132.77,132.25,132.64,16110.0,132.33,132.77,132.25,132.64,16110.0
2018-07-25 10:40:00,132.69,132.93,132.63,132.79,34812.0,132.69,132.93,132.63,132.79,34812.0
2018-07-25 10:50:00,132.75,133.11,132.75,132.8,16597.0,132.75,133.11,132.75,132.8,16597.0
2018-07-25 11:00:00,132.83,133.03,132.8,133.01,11912.0,132.83,133.03,132.8,133.01,11912.0
2018-07-25 11:10:00,133.02,133.37,133.0,133.08,15448.0,133.02,133.37,133.0,133.08,15448.0
2018-07-25 11:20:00,133.08,133.5,132.94,133.5,15137.0,133.08,133.5,132.94,133.5,15137.0
2018-07-25 11:30:00,133.52,133.57,132.89,133.1,35365.0,133.52,133.57,132.89,133.1,35365.0
2018-07-25 11:40:00,133.1,133.37,133.1,133.37,6484.0,133.1,133.37,133.1,133.37,6484.0
2018-07-25 11:50:00,133.33,133.53,133.12,133.36,17202.0,133.33,133.53,133.12,133.36,17202.0
2018-07-25 12:00:00,133.36,133.68,133.35,133.54,22082.0,133.36,133.68,133.35,133.54,22082.0
2018-07-25 12:10:00,133.51,133.75,133.49,133.57,23162.0,133.51,133.75,133.49,133.57,23162.0
2018-07-25 12:20:00,133.66,133.91,133.56,133.72,21095.0,133.66,133.91,133.56,133.72,21095.0
2018-07-25 12:30:00,133.79,133.87,133.68,133.82,5894.0,133.79,133.87,133.68,133.82,5894.0
2018-07-25 12:40:00,133.85,133.91,133.73,133.73,13720.0,133.85,133.91,133.73,133.73,13720.0
2018-07-25 12:50:00,133.76,133.88,133.68,133.83,30957.0,133.76,133.88,133.68,133.83,30957.0
2018-07-25 13:00:00,133.81,134.14,133.81,133.86,69372.0,133.81,134.14,133.81,133.86,69372.0
2018-07-25 13:10:00,133.81,133.81,133.31,133.4,80411.0,133.81,133.81,133.31,133.4,80411.0
2018-07-25 13:20:00,133.4,133.49,133.33,133.47,14387.0,133.4,133.49,133.33,133.47,14387.0
2018-07-25 13:30:00,133.45,133.5,133.24,133.43,12695.0,133.45,133.5,133.24,133.43,12695.0
2018-07-25 13:40:00,133.43,133.43,132.95,132.96,24011.0,133.43,133.43,132.95,132.96,24011.0
2018-07-25 13:50:00,133.03,133.18,132.86,133.0,19726.0,133.03,133.18,132.86,133.0,19726.0
2018-07-25 14:00:00,132.96,133.36,132.96,133.23,13048.0,132.96,133.36,132.96,133.23,13048.0
2018-07-25 14:10:00,133.33,133.51,133.06,133.32,19279.0,133.33,133.51,133.06,133.32,19279.0
2018-07-25 14:20:00,133.42,133.61,133.33,133.58,18904.0,133.42,133.61,133.33,133.58,18904.0
2018-07-25 14:30:00,133.59,133.65,133.41,133.52,24021.0,133.59,133.65,133.41,133.52,24021.0
2018-07-25 14:40:00,133.47,133.5,133.26,133.44,8448.0,133.47,133.5,133.26,133.44,8448.0
2018-07-25 14:50:00,133.45,133.49,133.16,133.18,10528.0,133.45,133.49,133.16,133.18,10528.0
2018-07-25 15:00:00,133.17,133.19,133.06,133.08,9101.0,133.17,133.19,133.06,133.08,9101.0
2018-07-25 15:10:00,133.11,133.32,133.11,133.3,14635.0,133.11,133.32,133.11,133.3,14635.0
2018-07-25 15:20:00,133.29,133.36,132.89,132.89,13526.0,133.29,133.36,132.89,132.89,13526.0
2018-07-25 15:30:00,132.94,133.25,132.82,133.17,27938.0,132.94,133.25,132.82,133.17,27938.0
2018-07-25 15:40:00,133.21,133.53,133.09,133.49,47890.0,133.21,133.53,133.09,133.49,47890.0
2018-07-25 15:50:00,133.51,133.72,132.89,133.68,74719.0,133.51,133.72,132.89,133.68,74719.0
2018-07-26 09:30:00,132.8,133.43,132.57,132.93,17613.0,132.8,133.43,132.57,132.93,17613.0
2018-07-26 09:40:00,132.94,133.37,132.49,132.73,52809.0,132.94,133.37,132.49,132.73,52809.0
2018-07-26 09:50:00,132.68,132.73,131.55,131.85,56145.0,132.68,132.73,131.55,131.85,56145.0
2018-07-26 10:00:00,131.96,133.14,131.86,133.0,30110.0,131.96,133.14,131.86,133.0,30110.0
2018-07-26 10:10:00,133.18,133.98,133.09,133.94,17712.0,133.18,133.98,133.09,133.94,17712.0
2018-07-26 10:20:00,133.76,134.18,133.67,133.92,15943.0,133.76,134.18,133.67,133.92,15943.0
2018-07-26 10:30:00,133.91,134.29,133.8,134.27,8793.0,133.91,134.29,133.8,134.27,8793.0
2018-07-26 10:40:00,134.12,135.2,134.11,134.97,63130.0,134.12,135.2,134.11,134.97,63130.0
2018-07-26 10:50:00,134.83,135.02,134.41,134.83,24713.0,134.83,135.02,134.41,134.83,24713.0
2018-07-26 11:00:00,134.77,135.21,134.66,135.09,21492.0,134.77,135.21,134.66,135.09,21492.0
2018-07-26 11:10:00,135.05,135.1,134.91,135.01,13456.0,135.05,135.1,134.91,135.01,13456.0
2018-07-26 11:20:00,135.03,135.46,135.03,135.29,18752.0,135.03,135.46,135.03,135.29,18752.0
2018-07-26 11:30:00,135.22,135.5,135.12,135.2,38385.0,135.22,135.5,135.12,135.2,38385.0
2018-07-26 11:40:00,135.12,135.78,134.96,135.4,30607.0,135.12,135.78,134.96,135.4,30607.0
2018-07-26 11:50:00,135.44,135.78,135.27,135.72,12005.0,135.44,135.78,135.27,135.72,12005.0
2018-07-26 12:00:00,135.7,135.78,135.27,135.38,25639.0,135.7,135.78,135.27,135.38,25639.0
2018-07-26 12:10:00,135.27,135.37,134.92,135.0,19445.0,135.27,135.37,134.92,135.0,19445.0
2018-07-26 12:20:00,135.03,135.11,134.4,134.55,21078.0,135.03,135.11,134.4,134.55,21078.0
2018-07-26 12:30:00,134.62,134.95,134.46,134.89,11200.0,134.62,134.95,134.46,134.89,11200.0
2018-07-26 12:40:00,134.88,134.99,134.62,134.65,12185.0,134.88,134.99,134.62,134.65,12185.0
2018-07-26 12:50:00,134.65,134.9,134.6,134.65,3250.0,134.65,134.9,134.6,134.65,3250.0
2018-07-26 13:00:00,134.64,134.75,134.59,134.61,8425.0,134.64,134.75,134.59,134.61,8425.0
2018-07-26 13:10:00,134.6,134.65,134.46,134.65,5815.0,134.6,134.65,134.46,134.65,5815.0
2018-07-26 13:20:00,134.7,134.77,134.68,134.7,5337.0,134.7,134.77,134.68,134.7,5337.0
2018-07-26 13:30:00,134.66,134.73,134.55,134.7,5369.0,134.66,134.73,134.55,134.7,5369.0
2018-07-26 13:40:00,134.79,134.96,134.79,134.89,5425.0,134.79,134.96,134.79,134.89,5425.0
2018-07-26 13:50:00,134.89,135.1,134.8,135.06,36674.0,134.89,135.1,134.8,135.06,36674.0
2018-07-26 14:00:00,135.02,135.05,134.86,134.91,5255.0,135.02,135.05,134.86,134.91,5255.0
2018-07-26 14:10:00,134.95,135.1,134.75,134.84,6779.0,134.95,135.1,134.75,134.84,6779.0
2018-07-26 14:20:00,134.75,134.97,134.74,134.96,10998.0,134.75,134.97,134.74,134.96,10998.0
2018-07-26 14:30:00,134.96,135.03,134.74,134.74,40175.0,134.96,135.03,134.74,134.74,40175.0
2018-07-26 14:40:00,134.78,134.85,134.7,134.84,7042.0,134.78,134.85,134.7,134.84,7042.0
2018-07-26 14:50:00,134.78,134.83,134.56,134.64,8809.0,134.78,134.83,134.56,134.64,8809.0
2018-07-26 15:00:00,134.64,134.84,134.59,134.83,8306.0,134.64,134.84,134.59,134.83,8306.0
2018-07-26 15:10:00,134.8,134.81,134.55,134.74,23788.0,134.8,134.81,134.55,134.74,23788.0
2018-07-26 15:20:00,134.74,134.77,134.5,134.63,15089.0,134.74,134.77,134.5,134.63,15089.0
2018-07-26 15:30:00,134.61,134.71,134.53,134.63,41748.0,134.61,134.71,134.53,134.63,41748.0
2018-07-26 15:40:00,134.63,134.64,134.14,134.18,88177.0,134.63,134.64,134.14,134.18,88177.0
2018-07-26 15:50:00,134.15,134.64,134.07,134.42,136291.0,134.15,134.64,134.07,134.42,136291.0
2018-07-27 09:30:00,134.35,134.52,132.87,133.3,31429.0,134.35,134.52,132.87,133.3,31429.0
2018-07-27 09:40:00,133.38,133.6,132.82,133.4,22782.0,133.38,133.6,132.82,133.4,22782.0
2018-07-27 09:50:00,133.39,133.65,132.23,132.3,35045.0,133.39,133.65,132.23,132.3,35045.0
2018-07-27 10:00:00,132.36,132.57,131.7,131.84,41780.0,132.36,132.57,131.7,131.84,41780.0
2018-07-27 10:10:00,131.94,132.12,131.68,131.78,34591.0,131.94,132.12,131.68,131.78,34591.0
2018-07-27 10:20:00,131.78,132.34,131.6,132.16,30037.0,131.78,132.34,131.6,132.16,30037.0
2018-07-27 10:30:00,132.23,132.7,132.08,132.59,10731.0,132.23,132.7,132.08,132.59,10731.0
2018-07-27 10:40:00,132.49,132.63,131.31,131.32,46177.0,132.49,132.63,131.31,131.32,46177.0
2018-07-27 10:50:00,131.42,131.64,131.31,131.56,25635.0,131.42,131.64,131.31,131.56,25635.0
2018-07-27 11:00:00,131.56,131.66,131.34,131.42,26234.0,131.56,131.66,131.34,131.42,26234.0
2018-07-27 11:10:00,131.44,131.77,131.21,131.56,17755.0,131.44,131.77,131.21,131.56,17755.0
2018-07-27 11:20:00,131.51,131.57,131.01,131.11,7687.0,131.51,131.57,131.01,131.11,7687.0
2018-07-27 11:30:00,131.0,131.17,130.88,131.09,47156.0,131.0,131.17,130.88,131.09,47156.0
2018-07-27 11:40:00,131.06,131.39,130.81,130.87,20492.0,131.06,131.39,130.81,130.87,20492.0
2018-07-27 11:50:00,130.92,131.33,130.88,130.97,15569.0,130.92,131.33,130.88,130.97,15569.0
2018-07-27 12:00:00,130.93,130.93,130.27,130.4,39429.0,130.93,130.93,130.27,130.4,39429.0
2018-07-27 12:10:00,130.37,130.56,130.25,130.42,32999.0,130.37,130.56,130.25,130.42,32999.0
2018-07-27 12:20:00,130.4,130.48,129.66,129.72,26617.0,130.4,130.48,129.66,129.72,26617.0
2018-07-27 12:30:00,129.73,129.91,129.39,129.52,57997.0,129.73,129.91,129.39,129.52,57997.0
2018-07-27 12:40:00,129.45,129.58,128.97,129.26,37222.0,129.45,129.58,128.97,129.26,37222.0
2018-07-27 12:50:00,129.35,129.35,128.68,128.68,26850.0,129.35,129.35,128.68,128.68,26850.0
2018-07-27 13:00:00,128.57,129.18,128.25,129.06,100880.0,128.57,129.18,128.25,129.06,100880.0
2018-07-27 13:10:00,129.03,129.27,128.83,129.12,63728.0,129.03,129.27,128.83,129.12,63728.0
2018-07-27 13:20:00,129.12,129.15,128.62,128.71,62641.0,129.12,129.15,128.62,128.71,62641.0
2018-07-27 13:30:00,128.74,129.45,128.65,129.38,58303.0,128.74,129.45,128.65,129.38,58303.0
2018-07-27 13:40:00,129.38,130.45,129.37,130.34,41243.0,129.38,130.45,129.37,130.34,41243.0
2018-07-27 13:50:00,130.43,130.79,130.24,130.73,32321.0,130.43,130.79,130.24,130.73,32321.0
2018-07-27 14:00:00,130.68,130.68,130.23,130.59,17469.0,130.68,130.68,130.23,130.59,17469.0
2018-07-27 14:10:00,130.44,130.44,130.11,130.2,39432.0,130.44,130.44,130.11,130.2,39432.0
2018-07-27 14:20:00,130.11,130.34,129.9,130.34,28941.0,130.11,130.34,129.9,130.34,28941.0
2018-07-27 14:30:00,130.28,130.35,129.85,130.16,42537.0,130.28,130.35,129.85,130.16,42537.0
2018-07-27 14:40:00,130.05,130.27,129.88,129.92,46638.0,130.05,130.27,129.88,129.92,46638.0
2018-07-27 14:50:00,129.96,130.27,129.92,130.07,23409.0,129.96,130.27,129.92,130.07,23409.0
2018-07-27 15:00:00,130.22,130.39,130.16,130.22,37867.0,130.22,130.39,130.16,130.22,37867.0
2018-07-27 15:10:00,130.17,130.19,129.98,130.09,71520.0,130.17,130.19,129.98,130.09,71520.0
2018-07-27 15:20:00,130.15,130.31,130.01,130.23,23260.0,130.15,130.31,130.01,130.23,23260.0
2018-07-27 15:30:00,130.21,130.48,130.18,130.29,41193.0,130.21,130.48,130.18,130.29,41193.0
2018-07-27 15:40:00,130.24,130.75,130.16,130.72,49189.0,130.24,130.75,130.16,130.72,49189.0
2018-07-27 15:50:00,130.72,131.05,130.45,130.51,113250.0,130.72,131.05,130.45,130.51,113250.0
2018-07-30 09:30:00,130.47,130.47,128.21,128.54,18476.0,130.47,130.47,128.21,128.54,18476.0
2018-07-30 09:40:00,128.65,128.97,126.09,126.09,61657.0,128.65,128.97,126.09,126.09,61657.0
2018-07-30 09:50:00,126.3,127.12,125.81,126.01,49481.0,126.3,127.12,125.81,126.01,49481.0
2018-07-30 10:00:00,126.01,126.73,125.91,126.54,64423.0,126.01,126.73,125.91,126.54,64423.0
2018-07-30 10:10:00,126.61,126.65,125.57,125.82,18128.0,126.61,126.65,125.57,125.82,18128.0
2018-07-30 10:20:00,125.79,126.0,125.35,125.85,24249.0,125.79,126.0,125.35,125.85,24249.0
2018-07-30 10:30:00,125.93,126.32,125.63,126.22,22222.0,125.93,126.32,125.63,126.22,22222.0
2018-07-30 10:40:00,126.18,126.36,125.91,126.22,15224.0,126.18,126.36,125.91,126.22,15224.0
2018-07-30 10:50:00,126.17,126.26,124.61,124.78,30037.0,126.17,126.26,124.61,124.78,30037.0
2018-07-30 11:00:00,124.83,125.0,124.08,124.16,42790.0,124.83,125.0,124.08,124.16,42790.0
2018-07-30 11:10:00,124.08,124.26,123.8,124.11,52381.0,124.08,124.26,123.8,124.11,52381.0
2018-07-30 11:20:00,124.13,124.53,123.85,124.04,24107.0,124.13,124.53,123.85,124.04,24107.0
2018-07-30 11:30:00,124.04,124.32,124.0,124.06,16298.0,124.04,124.32,124.0,124.06,16298.0
2018-07-30 11:40:00,124.05,124.05,123.54,123.59,26075.0,124.05,124.05,123.54,123.59,26075.0
2018-07-30 11:50:00,123.57,124.01,123.46,123.82,35270.0,123.57,124.01,123.46,123.82,35270.0
2018-07-30 12:00:00,123.72,123.8,123.18,123.18,44554.0,123.72,123.8,123.18,123.18,44554.0
2018-07-30 12:10:00,123.26,123.47,122.93,123.47,35415.0,123.26,123.47,122.93,123.47,35415.0
2018-07-30 12:20:00,123.44,123.69,123.24,123.49,33174.0,123.44,123.69,123.24,123.49,33174.0
2018-07-30 12:30:00,123.56,123.57,123.21,123.44,20340.0,123.56,123.57,123.21,123.44,20340.0
2018-07-30 12:40:00,123.42,123.46,122.34,122.34,27146.0,123.42,123.46,122.34,122.34,27146.0
2018-07-30 12:50:00,122.38,123.32,122.3,123.31,45208.0,122.38,123.32,122.3,123.31,45208.0
2018-07-30 13:00:00,123.42,123.59,123.27,123.59,17253.0,123.42,123.59,123.27,123.59,17253.0
2018-07-30 13:10:00,123.72,124.06,123.63,123.7,21891.0,123.72,124.06,123.63,123.7,21891.0
2018-07-30 13:20:00,123.67,124.24,123.6,124.14,14789.0,123.67,124.24,123.6,124.14,14789.0
2018-07-30 13:30:00,124.12,124.21,123.97,124.08,23310.0,124.12,124.21,123.97,124.08,23310.0
2018-07-30 13:40:00,124.08,124.41,123.99,124.41,23701.0,124.08,124.41,123.99,124.41,23701.0
2018-07-30 13:50:00,124.37,125.15,124.37,124.61,31419.0,124.37,125.15,124.37,124.61,31419.0
2018-07-30 14:00:00,124.64,125.03,124.56,124.84,19703.0,124.64,125.03,124.56,124.84,19703.0
2018-07-30 14:10:00,124.88,124.97,124.77,124.96,31900.0,124.88,124.97,124.77,124.96,31900.0
2018-07-30 14:20:00,124.87,124.94,124.43,124.54,15282.0,124.87,124.94,124.43,124.54,15282.0
2018-07-30 14:30:00,124.51,124.85,124.46,124.61,13061.0,124.51,124.85,124.46,124.61,13061.0
2018-07-30 14:40:00,124.61,124.76,124.55,124.55,19810.0,124.61,124.76,124.55,124.55,19810.0
2018-07-30 14:50:00,124.55,124.66,124.46,124.46,28815.0,124.55,124.66,124.46,124.46,28815.0
2018-07-30 15:00:00,124.46,124.63,124.43,124.51,18543.0,124.46,124.63,124.43,124.51,18543.0
2018-07-30 15:10:00,124.5,124.59,124.23,124.32,19407.0,124.5,124.59,124.23,124.32,19407.0
2018-07-30 15:20:00,124.32,124.53,124.28,124.34,21105.0,124.32,124.53,124.28,124.34,21105.0
2018-07-30 15:30:00,124.27,124.86,124.27,124.46,71306.0,124.27,124.86,124.27,124.46,71306.0
2018-07-30 15:40:00,124.43,124.54,124.26,124.28,111913.0,124.43,124.54,124.26,124.28,111913.0
2018-07-30 15:50:00,124.27,124.27,123.66,123.93,200314.0,124.27,124.27,123.66,123.93,200314.0
2018-07-31 09:30:00,124.63,125.5,124.39,124.91,34440.0,124.63,125.5,124.39,124.91,34440.0
2018-07-31 09:40:00,124.8,124.9,123.96,123.97,29710.0,124.8,124.9,123.96,123.97,29710.0
2018-07-31 09:50:00,123.97,124.18,123.28,123.58,33273.0,123.97,124.18,123.28,123.58,33273.0
2018-07-31 10:00:00,123.46,123.81,123.22,123.49,23897.0,123.46,123.81,123.22,123.49,23897.0
2018-07-31 10:10:00,123.45,123.53,122.65,122.95,26210.0,123.45,123.53,122.65,122.95,26210.0
2018-07-31 10:20:00,122.83,123.37,122.3,122.95,36090.0,122.83,123.37,122.3,122.95,36090.0
2018-07-31 10:30:00,122.98,123.49,122.97,123.13,31147.0,122.98,123.49,122.97,123.13,31147.0
2018-07-31 10:40:00,123.19,123.49,122.94,123.23,24593.0,123.19,123.49,122.94,123.23,24593.0
2018-07-31 10:50:00,123.16,123.57,123.02,123.21,17037.0,123.16,123.57,123.02,123.21,17037.0
2018-07-31 11:00:00,123.27,124.24,123.17,124.23,8900.0,123.27,124.24,123.17,124.23,8900.0
2018-07-31 11:10:00,124.23,124.23,123.75,124.18,14681.0,124.23,124.23,123.75,124.18,14681.0
2018-07-31 11:20:00,124.09,124.41,124.02,124.3,26127.0,124.09,124.41,124.02,124.3,26127.0
2018-07-31 11:30:00,124.33,124.76,124.33,124.54,15548.0,124.33,124.76,124.33,124.54,15548.0
2018-07-31 11:40:00,124.64,125.29,124.56,125.29,17838.0,124.64,125.29,124.56,125.29,17838.0
2018-07-31 11:50:00,125.22,125.48,124.92,124.96,31290.0,125.22,125.48,124.92,124.96,31290.0
2018-07-31 12:00:00,125.01,125.67,124.94,125.24,17962.0,125.01,125.67,124.94,125.24,17962.0
2018-07-31 12:10:00,125.29,125.69,125.28,125.53,41090.0,125.29,125.69,125.28,125.53,41090.0
2018-07-31 12:20:00,125.5,126.1,125.5,126.02,38279.0,125.5,126.1,125.5,126.02,38279.0
2018-07-31 12:30:00,126.08,126.16,125.34,125.52,25300.0,126.08,126.16,125.34,125.52,25300.0
2018-07-31 12:40:00,125.72,125.75,125.22,125.33,11042.0,125.72,125.75,125.22,125.33,11042.0
2018-07-31 12:50:00,125.28,125.32,125.03,125.12,19156.0,125.28,125.32,125.03,125.12,19156.0
2018-07-31 13:00:00,125.16,125.46,124.85,124.86,17916.0,125.16,125.46,124.85,124.86,17916.0
2018-07-31 13:10:00,124.91,125.0,124.71,124.98,5586.0,124.91,125.0,124.71,124.98,5586.0
2018-07-31 13:20:00,124.85,124.98,124.79,124.94,5898.0,124.85,124.98,124.79,124.94,5898.0
2018-07-31 13:30:00,124.94,124.94,124.51,124.65,7250.0,124.94,124.94,124.51,124.65,7250.0
2018-07-31 13:40:00,124.62,125.26,124.57,125.25,8213.0,124.62,125.26,124.57,125.25,8213.0
2018-07-31 13:50:00,125.15,125.15,125.01,125.01,8631.0,125.15,125.15,125.01,125.01,8631.0
2018-07-31 14:00:00,125.06,125.11,124.75,124.85,4789.0,125.06,125.11,124.75,124.85,4789.0
2018-07-31 14:10:00,124.81,124.88,124.56,124.7,7495.0,124.81,124.88,124.56,124.7,7495.0
2018-07-31 14:20:00,124.76,125.07,124.64,124.97,9186.0,124.76,125.07,124.64,124.97,9186.0
2018-07-31 14:30:00,125.09,125.09,124.74,124.74,8978.0,125.09,125.09,124.74,124.74,8978.0
2018-07-31 14:40:00,124.81,124.91,124.58,124.63,6608.0,124.81,124.91,124.58,124.63,6608.0
2018-07-31 14:50:00,124.63,124.77,124.58,124.63,9509.0,124.63,124.77,124.58,124.63,9509.0
2018-07-31 15:00:00,124.62,124.62,124.23,124.4,32957.0,124.62,124.62,124.23,124.4,32957.0
2018-07-31 15:10:00,124.4,124.41,124.19,124.38,8087.0,124.4,124.41,124.19,124.38,8087.0
2018-07-31 15:20:00,124.29,124.33,124.22,124.24,12833.0,124.29,124.33,124.22,124.24,12833.0
2018-07-31 15:30:00,124.26,124.35,124.05,124.07,15491.0,124.26,124.35,124.05,124.07,15491.0
2018-07-31 15:40:00,124.06,124.14,123.79,123.88,32323.0,124.06,124.14,123.79,123.88,32323.0
2018-07-31 15:50:00,123.89,124.16,123.72,124.02,93944.0,123.89,124.16,123.72,124.02,93944.0
2018-08-01 09:30:00,123.61,124.39,122.92,123.6,57568.0,123.61,124.39,122.92,123.6,57568.0
2018-08-01 09:40:00,123.54,125.34,123.45,125.2,48805.0,123.54,125.34,123.45,125.2,48805.0
2018-08-01 09:50:00,125.19,125.99,125.19,125.72,53915.0,125.19,125.99,125.19,125.72,53915.0
2018-08-01 10:00:00,125.67,126.15,125.51,126.15,34610.0,125.67,126.15,125.51,126.15,34610.0
2018-08-01 10:10:00,126.19,126.99,126.15,126.99,41179.0,126.19,126.99,126.15,126.99,41179.0
2018-08-01 10:20:00,126.92,127.26,126.33,126.48,70430.0,126.92,127.26,126.33,126.48,70430.0
2018-08-01 10:30:00,126.61,126.93,126.16,126.93,51271.0,126.61,126.93,126.16,126.93,51271.0
2018-08-01 10:40:00,126.88,126.94,126.45,126.85,21393.0,126.88,126.94,126.45,126.85,21393.0
2018-08-01 10:50:00,126.8,126.99,126.11,126.46,23453.0,126.8,126.99,126.11,126.46,23453.0
2018-08-01 11:00:00,126.45,126.46,126.17,126.2,22468.0,126.45,126.46,126.17,126.2,22468.0
2018-08-01 11:10:00,126.26,126.43,126.0,126.08,12578.0,126.26,126.43,126.0,126.08,12578.0
2018-08-01 11:20:00,126.16,126.62,126.06,126.46,12201.0,126.16,126.62,126.06,126.46,12201.0
2018-08-01 11:30:00,126.41,126.41,125.86,126.23,19623.0,126.41,126.41,125.86,126.23,19623.0
2018-08-01 11:40:00,126.14,126.23,125.86,126.08,15419.0,126.14,126.23,125.86,126.08,15419.0
2018-08-01 11:50:00,126.06,126.33,125.88,126.11,12069.0,126.06,126.33,125.88,126.11,12069.0
2018-08-01 12:00:00,126.25,126.89,126.07,126.81,13986.0,126.25,126.89,126.07,126.81,13986.0
2018-08-01 12:10:00,126.75,126.85,126.47,126.47,8228.0,126.75,126.85,126.47,126.47,8228.0
2018-08-01 12:20:00,126.41,126.48,125.86,125.94,20758.0,126.41,126.48,125.86,125.94,20758.0
2018-08-01 12:30:00,125.96,126.04,125.76,126.0,13019.0,125.96,126.04,125.76,126.0,13019.0
2018-08-01 12:40:00,125.97,126.41,125.94,126.4,9774.0,125.97,126.41,125.94,126.4,9774.0
2018-08-01 12:50:00,126.37,126.7,126.37,126.7,10552.0,126.37,126.7,126.37,126.7,10552.0
2018-08-01 13:00:00,126.59,126.69,126.29,126.33,15828.0,126.59,126.69,126.29,126.33,15828.0
2018-08-01 13:10:00,126.34,126.38,126.05,126.28,19623.0,126.34,126.38,126.05,126.28,19623.0
2018-08-01 13:20:00,126.3,126.45,126.14,126.21,12539.0,126.3,126.45,126.14,126.21,12539.0
2018-08-01 13:30:00,126.2,126.71,126.2,126.67,15310.0,126.2,126.71,126.2,126.67,15310.0
2018-08-01 13:40:00,126.66,126.66,126.36,126.47,12449.0,126.66,126.66,126.36,126.47,12449.0
2018-08-01 13:50:00,126.53,126.68,126.41,126.52,11830.0,126.53,126.68,126.41,126.52,11830.0
2018-08-01 14:00:00,126.47,126.57,126.0,126.05,15304.0,126.47,126.57,126.0,126.05,15304.0
2018-08-01 14:10:00,125.98,126.65,125.72,126.29,15188.0,125.98,126.65,125.72,126.29,15188.0
2018-08-01 14:20:00,126.34,127.07,126.29,127.07,15603.0,126.34,127.07,126.29,127.07,15603.0
2018-08-01 14:30:00,127.04,127.19,126.55,126.87,16204.0,127.04,127.19,126.55,126.87,16204.0
2018-08-01 14:40:00,126.88,127.13,126.63,126.83,25983.0,126.88,127.13,126.63,126.83,25983.0
2018-08-01 14:50:00,126.83,126.84,126.55,126.77,12875.0,126.83,126.84,126.55,126.77,12875.0
2018-08-01 15:00:00,126.73,126.95,126.69,126.81,13618.0,126.73,126.95,126.69,126.81,13618.0
2018-08-01 15:10:00,126.79,126.79,126.42,126.46,13470.0,126.79,126.79,126.42,126.46,13470.0
2018-08-01 15:20:00,126.47,126.63,126.4,126.48,14891.0,126.47,126.63,126.4,126.48,14891.0
2018-08-01 15:30:00,126.47,126.53,126.35,126.51,24961.0,126.47,126.53,126.35,126.51,24961.0
2018-08-01 15:40:00,126.48,126.61,126.3,126.43,32987.0,126.48,126.61,126.3,126.43,32987.0
2018-08-01 15:50:00,126.43,126.53,126.21,126.37,119630.0,126.43,126.53,126.21,126.37,119630.0
2018-08-02 09:30:00,125.33,126.74,125.01,126.48,13905.0,125.33,126.74,125.01,126.48,13905.0
2018-08-02 09:40:00,126.45,127.28,126.2,126.79,24357.0,126.45,127.28,126.2,126.79,24357.0
2018-08-02 09:50:00,126.76,128.15,126.6,127.8,28731.0,126.76,128.15,126.6,127.8,28731.0
2018-08-02 10:00:00,127.73,128.37,127.48,128.29,47567.0,127.73,128.37,127.48,128.29,47567.0
2018-08-02 10:10:00,128.31,128.31,127.16,127.83,16968.0,128.31,128.31,127.16,127.83,16968.0
2018-08-02 10:20:00,127.89,128.74,127.67,128.62,48894.0,127.89,128.74,127.67,128.62,48894.0
2018-08-02 10:30:00,128.67,129.19,128.33,129.09,29946.0,128.67,129.19,128.33,129.09,29946.0
2018-08-02 10:40:00,128.94,129.28,128.7,128.79,20557.0,128.94,129.28,128.7,128.79,20557.0
2018-08-02 10:50:00,128.75,128.94,128.15,128.22,16486.0,128.75,128.94,128.15,128.22,16486.0
2018-08-02 11:00:00,128.16,128.4,127.83,127.87,22148.0,128.16,128.4,127.83,127.87,22148.0
2018-08-02 11:10:00,127.82,128.84,127.74,128.64,20485.0,127.82,128.84,127.74,128.64,20485.0
2018-08-02 11:20:00,128.63,128.97,128.49,128.85,9703.0,128.63,128.97,128.49,128.85,9703.0
2018-08-02 11:30:00,128.75,129.28,128.75,129.21,27799.0,128.75,129.28,128.75,129.21,27799.0
2018-08-02 11:40:00,129.25,129.33,128.93,129.29,15959.0,129.25,129.33,128.93,129.29,15959.0
2018-08-02 11:50:00,129.19,129.24,128.95,129.13,22590.0,129.19,129.24,128.95,129.13,22590.0
2018-08-02 12:00:00,129.17,129.93,128.98,129.93,23519.0,129.17,129.93,128.98,129.93,23519.0
2018-08-02 12:10:00,129.88,130.08,129.63,130.01,16466.0,129.88,130.08,129.63,130.01,16466.0
2018-08-02 12:20:00,130.02,130.25,129.85,129.92,13313.0,130.02,130.25,129.85,129.92,13313.0
2018-08-02 12:30:00,129.92,129.93,129.5,129.69,17950.0,129.92,129.93,129.5,129.69,17950.0
2018-08-02 12:40:00,129.76,129.88,129.41,129.56,6171.0,129.76,129.88,129.41,129.56,6171.0
2018-08-02 12:50:00,129.48,129.56,129.24,129.35,14563.0,129.48,129.56,129.24,129.35,14563.0
2018-08-02 13:00:00,129.39,129.9,129.39,129.81,11331.0,129.39,129.9,129.39,129.81,11331.0
2018-08-02 13:10:00,129.88,130.02,129.7,129.94,11109.0,129.88,130.02,129.7,129.94,11109.0
2018-08-02 13:20:00,129.94,130.27,129.87,130.22,7392.0,129.94,130.27,129.87,130.22,7392.0
2018-08-02 13:30:00,130.17,130.47,130.12,130.39,15805.0,130.17,130.47,130.12,130.39,15805.0
2018-08-02 13:40:00,130.46,130.55,130.19,130.28,11783.0,130.46,130.55,130.19,130.28,11783.0
2018-08-02 13:50:00,130.31,130.32,130.01,130.14,13798.0,130.31,130.32,130.01,130.14,13798.0
2018-08-02 14:00:00,130.05,130.36,130.04,130.17,14433.0,130.05,130.36,130.04,130.17,14433.0
2018-08-02 14:10:00,130.22,130.3,129.74,129.75,17891.0,130.22,130.3,129.74,129.75,17891.0
2018-08-02 14:20:00,129.91,130.15,129.84,130.1,22405.0,129.91,130.15,129.84,130.1,22405.0
2018-08-02 14:30:00,130.09,130.32,130.08,130.32,12310.0,130.09,130.32,130.08,130.32,12310.0
2018-08-02 14:40:00,130.36,130.65,130.33,130.58,20172.0,130.36,130.65,130.33,130.58,20172.0
2018-08-02 14:50:00,130.58,130.95,130.5,130.95,22159.0,130.58,130.95,130.5,130.95,22159.0
2018-08-02 15:00:00,130.95,131.0,130.7,130.9,22450.0,130.95,131.0,130.7,130.9,22450.0
2018-08-02 15:10:00,130.9,131.01,130.86,130.97,30102.0,130.9,131.01,130.86,130.97,30102.0
2018-08-02 15:20:00,130.98,131.16,130.89,131.1,30825.0,130.98,131.16,130.89,131.1,30825.0
2018-08-02 15:30:00,131.07,131.13,130.67,130.67,27232.0,131.07,131.13,130.67,130.67,27232.0
2018-08-02 15:40:00,130.64,130.94,130.64,130.87,47867.0,130.64,130.94,130.64,130.87,47867.0
2018-08-02 15:50:00,130.88,131.02,130.7,130.79,96916.0,130.88,131.02,130.7,130.79,96916.0
2018-08-03 09:30:00,130.8,130.99,129.0,129.22,57668.0,130.8,130.99,129.0,129.22,57668.0
2018-08-03 09:40:00,129.25,129.47,128.04,128.6,33400.0,129.25,129.47,128.04,128.6,33400.0
2018-08-03 09:50:00,128.68,129.82,128.64,129.82,23181.0,128.68,129.82,128.64,129.82,23181.0
2018-08-03 10:00:00,129.73,129.8,129.16,129.16,12014.0,129.73,129.8,129.16,129.16,12014.0
2018-08-03 10:10:00,129.23,129.63,128.69,128.85,13116.0,129.23,129.63,128.69,128.85,13116.0
2018-08-03 10:20:00,128.91,129.22,128.52,129.15,16074.0,128.91,129.22,128.52,129.15,16074.0
2018-08-03 10:30:00,129.16,129.16,128.6,128.79,10467.0,129.16,129.16,128.6,128.79,10467.0
2018-08-03 10:40:00,128.74,128.82,128.26,128.27,12772.0,128.74,128.82,128.26,128.27,12772.0
2018-08-03 10:50:00,128.35,128.41,127.69,128.25,13017.0,128.35,128.41,127.69,128.25,13017.0
2018-08-03 11:00:00,128.22,128.26,127.68,128.0,14969.0,128.22,128.26,127.68,128.0,14969.0
2018-08-03 11:10:00,128.08,128.43,127.99,128.12,10091.0,128.08,128.43,127.99,128.12,10091.0
2018-08-03 11:20:00,128.26,128.41,128.04,128.13,17081.0,128.26,128.41,128.04,128.13,17081.0
2018-08-03 11:30:00,128.24,128.25,128.01,128.06,8031.0,128.24,128.25,128.01,128.06,8031.0
2018-08-03 11:40:00,128.0,128.28,127.88,128.08,13385.0,128.0,128.28,127.88,128.08,13385.0
2018-08-03 11:50:00,128.07,128.18,127.86,127.93,9175.0,128.07,128.18,127.86,127.93,9175.0
2018-08-03 12:00:00,127.97,128.05,127.83,127.88,3640.0,127.97,128.05,127.83,127.88,3640.0
2018-08-03 12:10:00,127.96,128.34,127.93,128.14,12031.0,127.96,128.34,127.93,128.14,12031.0
2018-08-03 12:20:00,128.29,128.29,128.08,128.09,4530.0,128.29,128.29,128.08,128.09,4530.0
2018-08-03 12:30:00,128.17,128.43,128.15,128.36,34307.0,128.17,128.43,128.15,128.36,34307.0
2018-08-03 12:40:00,128.4,128.41,128.08,128.08,6726.0,128.4,128.41,128.08,128.08,6726.0
2018-08-03 12:50:00,128.09,128.16,127.96,128.1,9300.0,128.09,128.16,127.96,128.1,9300.0
2018-08-03 13:00:00,128.1,128.36,128.03,128.21,7570.0,128.1,128.36,128.03,128.21,7570.0
2018-08-03 13:10:00,128.18,128.43,128.18,128.18,4613.0,128.18,128.43,128.18,128.18,4613.0
2018-08-03 13:20:00,128.15,128.23,128.08,128.23,4596.0,128.15,128.23,128.08,128.23,4596.0
2018-08-03 13:30:00,128.2,128.24,128.1,128.18,4744.0,128.2,128.24,128.1,128.18,4744.0
2018-08-03 13:40:00,128.12,128.2,128.04,128.14,7762.0,128.12,128.2,128.04,128.14,7762.0
2018-08-03 13:50:00,128.27,128.5,128.21,128.44,9004.0,128.27,128.5,128.21,128.44,9004.0
2018-08-03 14:00:00,128.45,128.53,128.3,128.47,8859.0,128.45,128.53,128.3,128.47,8859.0
2018-08-03 14:10:00,128.47,128.53,128.4,128.52,12752.0,128.47,128.53,128.4,128.52,12752.0
2018-08-03 14:20:00,128.41,128.66,128.28,128.59,17610.0,128.41,128.66,128.28,128.59,17610.0
2018-08-03 14:30:00,128.63,128.67,128.45,128.66,9000.0,128.63,128.67,128.45,128.66,9000.0
2018-08-03 14:40:00,128.64,128.81,128.6,128.72,10372.0,128.64,128.81,128.6,128.72,10372.0
2018-08-03 14:50:00,128.67,128.99,128.63,128.94,8350.0,128.67,128.99,128.63,128.94,8350.0
2018-08-03 15:00:00,128.95,129.1,128.88,129.05,4968.0,128.95,129.1,128.88,129.05,4968.0
2018-08-03 15:10:00,129.05,129.09,128.88,128.89,12943.0,129.05,129.09,128.88,128.89,12943.0
2018-08-03 15:20:00,128.95,128.99,128.85,128.9,16520.0,128.95,128.99,128.85,128.9,16520.0
2018-08-03 15:30:00,128.9,129.39,128.9,129.34,17904.0,128.9,129.39,128.9,129.34,17904.0
2018-08-03 15:40:00,129.34,129.36,129.12,129.34,26233.0,129.34,129.36,129.12,129.34,26233.0
2018-08-03 15:50:00,129.29,129.37,129.1,129.17,73927.0,129.29,129.37,129.1,129.17,73927.0
2018-08-06 09:30:00,129.09,130.16,128.53,130.01,41667.0,129.09,130.16,128.53,130.01,41667.0
2018-08-06 09:40:00,130.2,130.64,129.61,130.54,22633.0,130.2,130.64,129.61,130.54,22633.0
2018-08-06 09:50:00,130.54,131.01,130.5,130.55,33833.0,130.54,131.01,130.5,130.55,33833.0
2018-08-06 10:00:00,130.82,131.74,130.82,131.41,20902.0,130.82,131.74,130.82,131.41,20902.0
2018-08-06 10:10:00,131.41,132.13,131.15,131.77,15988.0,131.41,132.13,131.15,131.77,15988.0
2018-08-06 10:20:00,131.5,131.75,131.0,131.21,51501.0,131.5,131.75,131.0,131.21,51501.0
2018-08-06 10:30:00,131.12,131.17,130.5,130.5,23485.0,131.12,131.17,130.5,130.5,23485.0
2018-08-06 10:40:00,130.4,130.87,130.33,130.33,9349.0,130.4,130.87,130.33,130.33,9349.0
2018-08-06 10:50:00,130.46,130.68,130.41,130.61,6424.0,130.46,130.68,130.41,130.61,6424.0
2018-08-06 11:00:00,130.66,130.68,130.15,130.41,4303.0,130.66,130.68,130.15,130.41,4303.0
2018-08-06 11:10:00,130.4,130.62,130.29,130.29,4142.0,130.4,130.62,130.29,130.29,4142.0
2018-08-06 11:20:00,130.05,130.36,130.05,130.15,5004.0,130.05,130.36,130.05,130.15,5004.0
2018-08-06 11:30:00,130.17,130.93,130.16,130.93,4792.0,130.17,130.93,130.16,130.93,4792.0
2018-08-06 11:40:00,130.99,131.2,130.81,131.09,4896.0,130.99,131.2,130.81,131.09,4896.0
2018-08-06 11:50:00,131.09,131.17,130.74,130.97,17322.0,131.09,131.17,130.74,130.97,17322.0
2018-08-06 12:00:00,130.9,131.23,130.89,131.23,6400.0,130.9,131.23,130.89,131.23,6400.0
2018-08-06 12:10:00,131.23,131.64,131.19,131.64,15900.0,131.23,131.64,131.19,131.64,15900.0
2018-08-06 12:20:00,131.68,131.74,131.29,131.74,6158.0,131.68,131.74,131.29,131.74,6158.0
2018-08-06 12:30:00,131.7,131.83,131.41,131.41,11762.0,131.7,131.83,131.41,131.41,11762.0
2018-08-06 12:40:00,131.41,131.56,131.28,131.46,4829.0,131.41,131.56,131.28,131.46,4829.0
2018-08-06 12:50:00,131.5,131.75,131.42,131.69,7557.0,131.5,131.75,131.42,131.69,7557.0
2018-08-06 13:00:00,131.75,131.93,131.72,131.84,27851.0,131.75,131.93,131.72,131.84,27851.0
2018-08-06 13:10:00,131.91,132.0,131.76,131.77,7194.0,131.91,132.0,131.76,131.77,7194.0
2018-08-06 13:20:00,131.77,131.95,131.77,131.8,5565.0,131.77,131.95,131.77,131.8,5565.0
2018-08-06 13:30:00,131.8,131.8,131.53,131.61,4870.0,131.8,131.8,131.53,131.61,4870.0
2018-08-06 13:40:00,131.57,131.6,131.47,131.55,4649.0,131.57,131.6,131.47,131.55,4649.0
2018-08-06 13:50:00,131.55,131.58,131.11,131.16,9823.0,131.55,131.58,131.11,131.16,9823.0
2018-08-06 14:00:00,131.2,131.49,131.13,131.42,5977.0,131.2,131.49,131.13,131.42,5977.0
2018-08-06 14:10:00,131.33,131.48,131.33,131.33,6511.0,131.33,131.48,131.33,131.33,6511.0
2018-08-06 14:20:00,131.33,131.55,131.19,131.55,7760.0,131.33,131.55,131.19,131.55,7760.0
2018-08-06 14:30:00,131.51,131.67,131.46,131.63,5504.0,131.51,131.67,131.46,131.63,5504.0
2018-08-06 14:40:00,131.61,131.66,131.55,131.65,3211.0,131.61,131.66,131.55,131.65,3211.0
2018-08-06 14:50:00,131.65,131.67,131.48,131.48,7277.0,131.65,131.67,131.48,131.48,7277.0
2018-08-06 15:00:00,131.54,131.62,131.48,131.6,6699.0,131.54,131.62,131.48,131.6,6699.0
2018-08-06 15:10:00,131.6,131.67,131.56,131.62,9122.0,131.6,131.67,131.56,131.62,9122.0
2018-08-06 15:20:00,131.68,131.79,131.61,131.78,14266.0,131.68,131.79,131.61,131.78,14266.0
2018-08-06 15:30:00,131.75,131.84,131.64,131.68,19717.0,131.75,131.84,131.64,131.68,19717.0
2018-08-06 15:40:00,131.67,131.74,131.54,131.6,36967.0,131.67,131.74,131.54,131.6,36967.0
2018-08-06 15:50:00,131.62,131.71,131.5,131.59,92206.0,131.62,131.71,131.5,131.59,92206.0
2018-08-07 09:30:00,131.54,132.82,131.03,132.31,68247.0,131.54,132.82,131.03,132.31,68247.0
2018-08-07 09:40:00,132.33,132.33,131.34,131.34,18021.0,132.33,132.33,131.34,131.34,18021.0
2018-08-07 09:50:00,131.15,132.75,131.15,132.58,13335.0,131.15,132.75,131.15,132.58,13335.0
2018-08-07 10:00:00,132.71,133.0,132.52,132.86,25560.0,132.71,133.0,132.52,132.86,25560.0
2018-08-07 10:10:00,132.87,133.04,132.74,132.88,42750.0,132.87,133.04,132.74,132.88,42750.0
2018-08-07 10:20:00,132.87,133.25,132.79,133.25,13625.0,132.87,133.25,132.79,133.25,13625.0
2018-08-07 10:30:00,133.23,133.45,132.93,133.24,20854.0,133.23,133.45,132.93,133.24,20854.0
2018-08-07 10:40:00,133.22,133.55,132.87,132.93,18368.0,133.22,133.55,132.87,132.93,18368.0
2018-08-07 10:50:00,132.85,133.19,132.72,133.17,21480.0,132.85,133.19,132.72,133.17,21480.0
2018-08-07 11:00:00,133.04,133.55,132.96,133.5,11065.0,133.04,133.55,132.96,133.5,11065.0
2018-08-07 11:10:00,133.45,133.45,133.18,133.28,13536.0,133.45,133.45,133.18,133.28,13536.0
2018-08-07 11:20:00,133.23,133.33,132.87,133.02,13829.0,133.23,133.33,132.87,133.02,13829.0
2018-08-07 11:30:00,133.03,133.3,132.94,133.3,8221.0,133.03,133.3,132.94,133.3,8221.0
2018-08-07 11:40:00,133.27,133.47,133.16,133.24,7600.0,133.27,133.47,133.16,133.24,7600.0
2018-08-07 11:50:00,133.16,133.3,133.01,133.07,10295.0,133.16,133.3,133.01,133.07,10295.0
2018-08-07 12:00:00,133.04,133.04,132.76,132.84,7100.0,133.04,133.04,132.76,132.84,7100.0
2018-08-07 12:10:00,132.84,132.98,132.84,132.95,4000.0,132.84,132.98,132.84,132.95,4000.0
2018-08-07 12:20:00,132.95,133.36,132.94,133.24,6310.0,132.95,133.36,132.94,133.24,6310.0
2018-08-07 12:30:00,133.16,133.16,132.9,133.01,7777.0,133.16,133.16,132.9,133.01,7777.0
2018-08-07 12:40:00,133.06,133.06,132.96,133.05,4873.0,133.06,133.06,132.96,133.05,4873.0
2018-08-07 12:50:00,133.08,133.28,133.07,133.18,3479.0,133.08,133.28,133.07,133.18,3479.0
2018-08-07 13:00:00,133.09,133.12,132.8,132.81,7718.0,133.09,133.12,132.8,132.81,7718.0
2018-08-07 13:10:00,132.85,133.02,132.74,132.79,9048.0,132.85,133.02,132.74,132.79,9048.0
2018-08-07 13:20:00,132.78,132.89,132.66,132.72,10425.0,132.78,132.89,132.66,132.72,10425.0
2018-08-07 13:30:00,132.68,132.94,132.68,132.75,3928.0,132.68,132.94,132.68,132.75,3928.0
2018-08-07 13:40:00,132.68,132.88,132.66,132.81,4831.0,132.68,132.88,132.66,132.81,4831.0
2018-08-07 13:50:00,132.81,133.01,132.74,132.9,83787.0,132.81,133.01,132.74,132.9,83787.0
2018-08-07 14:00:00,132.88,132.93,132.66,132.7,14299.0,132.88,132.93,132.66,132.7,14299.0
2018-08-07 14:10:00,132.73,132.78,132.66,132.67,8300.0,132.73,132.78,132.66,132.67,8300.0
2018-08-07 14:20:00,132.72,132.91,132.7,132.84,8888.0,132.72,132.91,132.7,132.84,8888.0
2018-08-07 14:30:00,132.86,132.96,132.82,132.94,9123.0,132.86,132.96,132.82,132.94,9123.0
2018-08-07 14:40:00,132.91,133.02,132.9,132.96,3555.0,132.91,133.02,132.9,132.96,3555.0
2018-08-07 14:50:00,132.99,133.0,132.93,132.98,3574.0,132.99,133.0,132.93,132.98,3574.0
2018-08-07 15:00:00,132.94,132.96,132.86,132.93,19754.0,132.94,132.96,132.86,132.93,19754.0
2018-08-07 15:10:00,132.93,133.29,132.9,133.24,16490.0,132.93,133.29,132.9,133.24,16490.0
2018-08-07 15:20:00,133.25,133.44,132.96,132.96,18330.0,133.25,133.44,132.96,132.96,18330.0
2018-08-07 15:30:00,132.97,132.97,132.83,132.89,17129.0,132.97,132.97,132.83,132.89,17129.0
2018-08-07 15:40:00,132.87,132.97,132.83,132.87,46462.0,132.87,132.97,132.83,132.87,46462.0
2018-08-07 15:50:00,132.89,132.93,132.72,132.76,48840.0,132.89,132.93,132.72,132.76,48840.0
2018-08-08 09:30:00,132.76,133.32,131.73,133.22,45571.0,132.76,133.32,131.73,133.22,45571.0
2018-08-08 09:40:00,133.15,133.88,132.82,133.84,9177.0,133.15,133.88,132.82,133.84,9177.0
2018-08-08 09:50:00,133.78,133.85,133.33,133.78,13638.0,133.78,133.85,133.33,133.78,13638.0
2018-08-08 10:00:00,133.78,134.57,133.74,134.5,40931.0,133.78,134.57,133.74,134.5,40931.0
2018-08-08 10:10:00,134.47,134.58,134.25,134.25,41468.0,134.47,134.58,134.25,134.25,41468.0
2018-08-08 10:20:00,134.32,134.37,133.95,133.96,12409.0,134.32,134.37,133.95,133.96,12409.0
2018-08-08 10:30:00,133.95,134.4,133.9,134.31,20621.0,133.95,134.4,133.9,134.31,20621.0
2018-08-08 10:40:00,134.21,134.6,134.21,134.6,17961.0,134.21,134.6,134.21,134.6,17961.0
2018-08-08 10:50:00,134.65,135.3,134.61,135.02,53834.0,134.65,135.3,134.61,135.02,53834.0
2018-08-08 11:00:00,134.94,134.96,134.59,134.68,11217.0,134.94,134.96,134.59,134.68,11217.0
2018-08-08 11:10:00,134.65,134.86,134.62,134.72,11537.0,134.65,134.86,134.62,134.72,11537.0
2018-08-08 11:20:00,134.69,134.96,134.53,134.91,31153.0,134.69,134.96,134.53,134.91,31153.0
2018-08-08 11:30:00,134.97,135.04,134.79,134.87,7247.0,134.97,135.04,134.79,134.87,7247.0
2018-08-08 11:40:00,134.9,135.0,134.85,134.85,89328.0,134.9,135.0,134.85,134.85,89328.0
2018-08-08 11:50:00,134.88,134.88,134.48,134.77,55041.0,134.88,134.88,134.48,134.77,55041.0
2018-08-08 12:00:00,134.78,134.93,134.21,134.43,36942.0,134.78,134.93,134.21,134.43,36942.0
2018-08-08 12:10:00,134.49,134.75,134.46,134.7,13983.0,134.49,134.75,134.46,134.7,13983.0
2018-08-08 12:20:00,134.79,134.79,134.52,134.62,6303.0,134.79,134.79,134.52,134.62,6303.0
2018-08-08 12:30:00,134.73,134.9,134.64,134.87,3600.0,134.73,134.9,134.64,134.87,3600.0
2018-08-08 12:40:00,134.84,134.92,134.77,134.81,9365.0,134.84,134.92,134.77,134.81,9365.0
2018-08-08 12:50:00,134.86,134.86,134.42,134.45,5756.0,134.86,134.86,134.42,134.45,5756.0
2018-08-08 13:00:00,134.49,134.93,134.44,134.74,15958.0,134.49,134.93,134.44,134.74,15958.0
2018-08-08 13:10:00,134.72,134.84,134.65,134.75,12185.0,134.72,134.84,134.65,134.75,12185.0
2018-08-08 13:20:00,134.74,134.83,134.67,134.72,7200.0,134.74,134.83,134.67,134.72,7200.0
2018-08-08 13:30:00,134.73,134.86,134.53,134.66,7206.0,134.73,134.86,134.53,134.66,7206.0
2018-08-08 13:40:00,134.84,134.85,134.69,134.7,7384.0,134.84,134.85,134.69,134.7,7384.0
2018-08-08 13:50:00,134.74,134.85,134.61,134.7,4803.0,134.74,134.85,134.61,134.7,4803.0
2018-08-08 14:00:00,134.61,134.85,134.61,134.84,8543.0,134.61,134.85,134.61,134.84,8543.0
2018-08-08 14:10:00,134.8,134.92,134.75,134.88,13784.0,134.8,134.92,134.75,134.88,13784.0
2018-08-08 14:20:00,134.88,135.1,134.86,135.09,19336.0,134.88,135.1,134.86,135.09,19336.0
2018-08-08 14:30:00,135.08,135.14,134.89,134.91,5854.0,135.08,135.14,134.89,134.91,5854.0
2018-08-08 14:40:00,134.95,135.0,134.88,134.97,4165.0,134.95,135.0,134.88,134.97,4165.0
2018-08-08 14:50:00,134.91,135.05,134.9,135.05,12848.0,134.91,135.05,134.9,135.05,12848.0
2018-08-08 15:00:00,135.02,135.02,134.83,134.91,25754.0,135.02,135.02,134.83,134.91,25754.0
2018-08-08 15:10:00,134.93,135.07,134.91,134.96,11101.0,134.93,135.07,134.91,134.96,11101.0
2018-08-08 15:20:00,135.0,135.07,134.95,135.05,17284.0,135.0,135.07,134.95,135.05,17284.0
2018-08-08 15:30:00,135.07,135.09,134.97,135.06,23594.0,135.07,135.09,134.97,135.06,23594.0
2018-08-08 15:40:00,135.02,135.1,134.94,135.1,45411.0,135.02,135.1,134.94,135.1,45411.0
2018-08-08 15:50:00,135.09,135.13,134.87,135.02,158902.0,135.09,135.13,134.87,135.02,158902.0
2018-08-09 09:30:00,135.0,136.23,134.09,136.23,78993.0,135.0,136.23,134.09,136.23,78993.0
2018-08-09 09:40:00,136.28,136.98,136.16,136.83,26503.0,136.28,136.98,136.16,136.83,26503.0
2018-08-09 09:50:00,136.71,137.0,136.67,136.72,31903.0,136.71,137.0,136.67,136.72,31903.0
2018-08-09 10:00:00,136.6,137.59,136.39,137.38,155740.0,136.6,137.59,136.39,137.38,155740.0
2018-08-09 10:10:00,137.38,137.65,137.08,137.65,43330.0,137.38,137.65,137.08,137.65,43330.0
2018-08-09 10:20:00,137.7,137.94,137.53,137.84,24385.0,137.7,137.94,137.53,137.84,24385.0
2018-08-09 10:30:00,137.84,138.13,137.81,138.05,36087.0,137.84,138.13,137.81,138.05,36087.0
2018-08-09 10:40:00,138.11,138.13,137.7,137.83,124028.0,138.11,138.13,137.7,137.83,124028.0
2018-08-09 10:50:00,137.83,137.83,137.25,137.25,22657.0,137.83,137.83,137.25,137.25,22657.0
2018-08-09 11:00:00,137.25,137.63,137.11,137.26,30564.0,137.25,137.63,137.11,137.26,30564.0
2018-08-09 11:10:00,137.28,137.8,137.28,137.7,12261.0,137.28,137.8,137.28,137.7,12261.0
2018-08-09 11:20:00,137.61,137.74,137.48,137.74,41257.0,137.61,137.74,137.48,137.74,41257.0
2018-08-09 11:30:00,137.75,137.97,137.62,137.88,11210.0,137.75,137.97,137.62,137.88,11210.0
2018-08-09 11:40:00,137.88,138.06,137.54,137.57,15133.0,137.88,138.06,137.54,137.57,15133.0
2018-08-09 11:50:00,137.56,137.79,137.44,137.79,6814.0,137.56,137.79,137.44,137.79,6814.0
2018-08-09 12:00:00,137.75,137.99,137.66,137.8,19984.0,137.75,137.99,137.66,137.8,19984.0
2018-08-09 12:10:00,137.78,137.93,137.68,137.68,6540.0,137.78,137.93,137.68,137.68,6540.0
2018-08-09 12:20:00,137.71,137.79,137.54,137.54,5098.0,137.71,137.79,137.54,137.54,5098.0
2018-08-09 12:30:00,137.54,137.61,137.47,137.51,7496.0,137.54,137.61,137.47,137.51,7496.0
2018-08-09 12:40:00,137.5,137.63,137.42,137.62,7667.0,137.5,137.63,137.42,137.62,7667.0
2018-08-09 12:50:00,137.66,137.76,137.59,137.65,6850.0,137.66,137.76,137.59,137.65,6850.0
2018-08-09 13:00:00,137.6,137.63,137.53,137.58,6150.0,137.6,137.63,137.53,137.58,6150.0
2018-08-09 13:10:00,137.57,137.72,137.53,137.68,7003.0,137.57,137.72,137.53,137.68,7003.0
2018-08-09 13:20:00,137.66,137.67,137.55,137.63,5420.0,137.66,137.67,137.55,137.63,5420.0
2018-08-09 13:30:00,137.66,137.72,137.6,137.64,4650.0,137.66,137.72,137.6,137.64,4650.0
2018-08-09 13:40:00,137.68,137.72,137.61,137.72,3060.0,137.68,137.72,137.61,137.72,3060.0
2018-08-09 13:50:00,137.68,137.7,137.56,137.7,10042.0,137.68,137.7,137.56,137.7,10042.0
2018-08-09 14:00:00,137.63,137.69,137.56,137.58,4760.0,137.63,137.69,137.56,137.58,4760.0
2018-08-09 14:10:00,137.61,137.68,137.35,137.44,11541.0,137.61,137.68,137.35,137.44,11541.0
2018-08-09 14:20:00,137.44,137.48,137.15,137.18,9727.0,137.44,137.48,137.15,137.18,9727.0
2018-08-09 14:30:00,137.22,137.28,137.05,137.11,11220.0,137.22,137.28,137.05,137.11,11220.0
2018-08-09 14:40:00,137.07,137.21,137.07,137.13,6322.0,137.07,137.21,137.07,137.13,6322.0
2018-08-09 14:50:00,137.15,137.17,136.97,137.04,5839.0,137.15,137.17,136.97,137.04,5839.0
2018-08-09 15:00:00,136.97,137.21,136.97,137.1,15414.0,136.97,137.21,136.97,137.1,15414.0
2018-08-09 15:10:00,137.08,137.11,136.92,136.99,7923.0,137.08,137.11,136.92,136.99,7923.0
2018-08-09 15:20:00,137.02,137.06,136.89,136.9,13900.0,137.02,137.06,136.89,136.9,13900.0
2018-08-09 15:30:00,136.89,136.95,136.68,136.82,20071.0,136.89,136.95,136.68,136.82,20071.0
2018-08-09 15:40:00,136.86,136.88,136.44,136.52,49367.0,136.86,136.88,136.44,136.52,49367.0
2018-08-09 15:50:00,136.53,136.62,136.37,136.53,90501.0,136.53,136.62,136.37,136.53,90501.0
2018-08-10 09:30:00,135.93,137.5,135.06,137.28,119807.0,135.93,137.5,135.06,137.28,119807.0
2018-08-10 09:40:00,137.27,137.91,136.44,137.03,61823.0,137.27,137.91,136.44,137.03,61823.0
2018-08-10 09:50:00,137.0,137.31,136.63,136.92,17299.0,137.0,137.31,136.63,136.92,17299.0
2018-08-10 10:00:00,136.78,137.21,136.51,137.21,52268.0,136.78,137.21,136.51,137.21,52268.0
2018-08-10 10:10:00,137.15,137.96,137.15,137.94,46459.0,137.15,137.96,137.15,137.94,46459.0
2018-08-10 10:20:00,137.94,137.94,137.54,137.8,11751.0,137.94,137.94,137.54,137.8,11751.0
2018-08-10 10:30:00,137.79,138.54,137.71,138.21,32219.0,137.79,138.54,137.71,138.21,32219.0
2018-08-10 10:40:00,138.37,138.37,137.67,137.98,17562.0,138.37,138.37,137.67,137.98,17562.0
2018-08-10 10:50:00,137.89,138.08,137.7,137.74,38414.0,137.89,138.08,137.7,137.74,38414.0
2018-08-10 11:00:00,137.74,137.94,137.63,137.66,8044.0,137.74,137.94,137.63,137.66,8044.0
2018-08-10 11:10:00,137.65,137.84,137.58,137.79,9433.0,137.65,137.84,137.58,137.79,9433.0
2018-08-10 11:20:00,137.76,137.97,137.67,137.67,6244.0,137.76,137.97,137.67,137.67,6244.0
2018-08-10 11:30:00,137.62,137.74,137.6,137.65,7553.0,137.62,137.74,137.6,137.65,7553.0
2018-08-10 11:40:00,137.63,137.71,137.55,137.65,4488.0,137.63,137.71,137.55,137.65,4488.0
2018-08-10 11:50:00,137.66,137.7,137.45,137.66,5231.0,137.66,137.7,137.45,137.66,5231.0
2018-08-10 12:00:00,137.65,137.65,137.33,137.4,3151.0,137.65,137.65,137.33,137.4,3151.0
2018-08-10 12:10:00,137.31,137.49,137.31,137.43,3159.0,137.31,137.49,137.31,137.43,3159.0
2018-08-10 12:20:00,137.54,137.92,137.54,137.9,12249.0,137.54,137.92,137.54,137.9,12249.0
2018-08-10 12:30:00,137.95,138.15,137.92,138.05,35267.0,137.95,138.15,137.92,138.05,35267.0
2018-08-10 12:40:00,138.05,138.05,137.73,137.86,10051.0,138.05,138.05,137.73,137.86,10051.0
2018-08-10 12:50:00,137.88,138.0,137.8,137.83,22210.0,137.88,138.0,137.8,137.83,22210.0
2018-08-10 13:00:00,137.79,137.87,137.54,137.66,8082.0,137.79,137.87,137.54,137.66,8082.0
2018-08-10 13:10:00,137.66,137.66,137.4,137.42,5028.0,137.66,137.66,137.4,137.42,5028.0
2018-08-10 13:20:00,137.42,137.5,137.37,137.43,6287.0,137.42,137.5,137.37,137.43,6287.0
2018-08-10 13:30:00,137.43,137.5,137.01,137.06,8685.0,137.43,137.5,137.01,137.06,8685.0
2018-08-10 13:40:00,136.99,137.19,136.77,136.94,16535.0,136.99,137.19,136.77,136.94,16535.0
2018-08-10 13:50:00,136.94,136.95,136.65,136.72,9620.0,136.94,136.95,136.65,136.72,9620.0
2018-08-10 14:00:00,136.77,136.85,136.63,136.77,11685.0,136.77,136.85,136.63,136.77,11685.0
2018-08-10 14:10:00,136.69,136.91,136.68,136.85,9125.0,136.69,136.91,136.68,136.85,9125.0
2018-08-10 14:20:00,136.86,136.95,136.61,136.61,17835.0,136.86,136.95,136.61,136.61,17835.0
2018-08-10 14:30:00,136.67,136.79,136.53,136.72,13795.0,136.67,136.79,136.53,136.72,13795.0
2018-08-10 14:40:00,136.67,136.77,136.63,136.67,7378.0,136.67,136.77,136.63,136.67,7378.0
2018-08-10 14:50:00,136.72,136.87,136.7,136.78,7012.0,136.72,136.87,136.7,136.78,7012.0
2018-08-10 15:00:00,136.79,136.82,136.7,136.77,8058.0,136.79,136.82,136.7,136.77,8058.0
2018-08-10 15:10:00,136.81,137.19,136.75,137.19,9642.0,136.81,137.19,136.75,137.19,9642.0
2018-08-10 15:20:00,137.22,137.53,137.16,137.51,18607.0,137.22,137.53,137.16,137.51,18607.0
2018-08-10 15:30:00,137.5,137.51,137.29,137.39,23438.0,137.5,137.51,137.29,137.39,23438.0
2018-08-10 15:40:00,137.42,137.45,137.24,137.25,27409.0,137.42,137.45,137.24,137.25,27409.0
2018-08-10 15:50:00,137.15,137.34,137.08,137.18,74085.0,137.15,137.34,137.08,137.18,74085.0
2018-08-13 09:30:00,137.0,139.0,136.9,138.25,147600.0,137.0,139.0,136.9,138.25,147600.0
2018-08-13 09:40:00,138.25,138.41,137.85,138.0,17105.0,138.25,138.41,137.85,138.0,17105.0
2018-08-13 09:50:00,137.94,138.57,137.91,138.45,21049.0,137.94,138.57,137.91,138.45,21049.0
2018-08-13 10:00:00,138.43,138.65,138.18,138.37,26432.0,138.43,138.65,138.18,138.37,26432.0
2018-08-13 10:10:00,138.33,139.08,138.32,138.82,19037.0,138.33,139.08,138.32,138.82,19037.0
2018-08-13 10:20:00,138.84,139.14,138.66,138.8,18829.0,138.84,139.14,138.66,138.8,18829.0
2018-08-13 10:30:00,138.78,139.19,138.78,139.17,13778.0,138.78,139.19,138.78,139.17,13778.0
2018-08-13 10:40:00,139.18,139.35,138.97,139.0,24588.0,139.18,139.35,138.97,139.0,24588.0
2018-08-13 10:50:00,139.11,139.38,138.92,139.08,26083.0,139.11,139.38,138.92,139.08,26083.0
2018-08-13 11:00:00,139.09,139.13,138.77,139.01,39470.0,139.09,139.13,138.77,139.01,39470.0
2018-08-13 11:10:00,139.04,139.19,138.82,138.94,112834.0,139.04,139.19,138.82,138.94,112834.0
2018-08-13 11:20:00,139.05,139.12,138.46,138.53,102933.0,139.05,139.12,138.46,138.53,102933.0
2018-08-13 11:30:00,138.43,138.54,138.14,138.14,18514.0,138.43,138.54,138.14,138.14,18514.0
2018-08-13 11:40:00,138.13,138.4,137.94,138.09,11724.0,138.13,138.4,137.94,138.09,11724.0
2018-08-13 11:50:00,138.01,138.02,137.53,137.53,7102.0,138.01,138.02,137.53,137.53,7102.0
2018-08-13 12:00:00,137.56,137.93,137.56,137.78,6290.0,137.56,137.93,137.56,137.78,6290.0
2018-08-13 12:10:00,137.76,138.11,137.75,137.75,13995.0,137.76,138.11,137.75,137.75,13995.0
2018-08-13 12:20:00,137.68,137.71,137.04,137.07,8484.0,137.68,137.71,137.04,137.07,8484.0
2018-08-13 12:30:00,137.15,137.37,137.0,137.25,12670.0,137.15,137.37,137.0,137.25,12670.0
2018-08-13 12:40:00,137.25,137.28,137.12,137.17,12163.0,137.25,137.28,137.12,137.17,12163.0
2018-08-13 12:50:00,137.2,137.42,137.19,137.38,7072.0,137.2,137.42,137.19,137.38,7072.0
2018-08-13 13:00:00,137.35,137.37,137.07,137.17,11573.0,137.35,137.37,137.07,137.17,11573.0
2018-08-13 13:10:00,137.18,137.32,137.09,137.28,11693.0,137.18,137.32,137.09,137.28,11693.0
2018-08-13 13:20:00,137.27,137.59,137.26,137.48,8760.0,137.27,137.59,137.26,137.48,8760.0
2018-08-13 13:30:00,137.52,137.73,137.44,137.45,6642.0,137.52,137.73,137.44,137.45,6642.0
2018-08-13 13:40:00,137.47,137.66,137.42,137.44,7577.0,137.47,137.66,137.42,137.44,7577.0
2018-08-13 13:50:00,137.39,137.77,137.33,137.33,4293.0,137.39,137.77,137.33,137.33,4293.0
2018-08-13 14:00:00,137.32,137.68,137.32,137.49,6080.0,137.32,137.68,137.32,137.49,6080.0
2018-08-13 14:10:00,137.39,137.85,137.39,137.77,7443.0,137.39,137.85,137.39,137.77,7443.0
2018-08-13 14:20:00,137.72,137.73,137.52,137.66,4800.0,137.72,137.73,137.52,137.66,4800.0
2018-08-13 14:30:00,137.71,137.87,137.51,137.6,5333.0,137.71,137.87,137.51,137.6,5333.0
2018-08-13 14:40:00,137.61,137.7,137.57,137.62,3400.0,137.61,137.7,137.57,137.62,3400.0
2018-08-13 14:50:00,137.59,137.76,137.41,137.54,41782.0,137.59,137.76,137.41,137.54,41782.0
2018-08-13 15:00:00,137.55,137.74,137.42,137.71,46752.0,137.55,137.74,137.42,137.71,46752.0
2018-08-13 15:10:00,137.7,137.81,137.53,137.58,32745.0,137.7,137.81,137.53,137.58,32745.0
2018-08-13 15:20:00,137.53,137.75,137.24,137.26,108625.0,137.53,137.75,137.24,137.26,108625.0
2018-08-13 15:30:00,137.29,137.45,137.29,137.29,14484.0,137.29,137.45,137.29,137.29,14484.0
2018-08-13 15:40:00,137.3,137.42,137.22,137.22,22947.0,137.3,137.42,137.22,137.22,22947.0
2018-08-13 15:50:00,137.26,137.36,137.04,137.08,62541.0,137.26,137.36,137.04,137.08,62541.0
2018-08-14 09:30:00,137.48,138.36,137.26,137.32,118466.0,137.48,138.36,137.26,137.32,118466.0
2018-08-14 09:40:00,137.23,137.23,136.1,136.17,23280.0,137.23,137.23,136.1,136.17,23280.0
2018-08-14 09:50:00,136.44,136.5,135.52,136.04,23770.0,136.44,136.5,135.52,136.04,23770.0
2018-08-14 10:00:00,136.15,136.89,136.08,136.89,6700.0,136.15,136.89,136.08,136.89,6700.0
2018-08-14 10:10:00,137.0,137.72,136.86,137.14,41571.0,137.0,137.72,136.86,137.14,41571.0
2018-08-14 10:20:00,137.13,137.26,136.64,136.88,16908.0,137.13,137.26,136.64,136.88,16908.0
2018-08-14 10:30:00,136.86,137.17,136.6,136.84,41225.0,136.86,137.17,136.6,136.84,41225.0
2018-08-14 10:40:00,136.83,137.15,136.51,136.96,70896.0,136.83,137.15,136.51,136.96,70896.0
2018-08-14 10:50:00,137.0,137.7,136.99,137.56,26622.0,137.0,137.7,136.99,137.56,26622.0
2018-08-14 11:00:00,137.41,138.11,137.4,138.1,46135.0,137.41,138.11,137.4,138.1,46135.0
2018-08-14 11:10:00,138.14,138.54,138.1,138.35,15889.0,138.14,138.54,138.1,138.35,15889.0
2018-08-14 11:20:00,138.38,138.78,138.23,138.5,21109.0,138.38,138.78,138.23,138.5,21109.0
2018-08-14 11:30:00,138.4,138.49,138.3,138.3,3920.0,138.4,138.49,138.3,138.3,3920.0
2018-08-14 11:40:00,138.36,138.65,138.27,138.64,9844.0,138.36,138.65,138.27,138.64,9844.0
2018-08-14 11:50:00,138.59,138.6,138.34,138.47,9594.0,138.59,138.6,138.34,138.47,9594.0
2018-08-14 12:00:00,138.5,138.54,137.81,137.88,24564.0,138.5,138.54,137.81,137.88,24564.0
2018-08-14 12:10:00,137.82,138.15,137.66,138.07,9362.0,137.82,138.15,137.66,138.07,9362.0
2018-08-14 12:20:00,138.08,138.08,137.9,137.99,4271.0,138.08,138.08,137.9,137.99,4271.0
2018-08-14 12:30:00,138.08,138.08,137.9,137.97,6448.0,138.08,138.08,137.9,137.97,6448.0
2018-08-14 12:40:00,137.98,138.23,137.98,138.22,3371.0,137.98,138.23,137.98,138.22,3371.0
2018-08-14 12:50:00,138.18,138.24,137.83,137.96,4332.0,138.18,138.24,137.83,137.96,4332.0
2018-08-14 13:00:00,137.9,138.05,137.68,137.69,4648.0,137.9,138.05,137.68,137.69,4648.0
2018-08-14 13:10:00,137.76,137.76,137.64,137.64,5951.0,137.76,137.76,137.64,137.64,5951.0
2018-08-14 13:20:00,137.57,137.67,137.25,137.29,8003.0,137.57,137.67,137.25,137.29,8003.0
2018-08-14 13:30:00,137.31,137.53,137.22,137.53,4421.0,137.31,137.53,137.22,137.53,4421.0
2018-08-14 13:40:00,137.58,137.67,137.26,137.62,9136.0,137.58,137.67,137.26,137.62,9136.0
2018-08-14 13:50:00,137.61,137.77,137.47,137.73,7430.0,137.61,137.77,137.47,137.73,7430.0
2018-08-14 14:00:00,137.75,137.75,137.38,137.38,14263.0,137.75,137.75,137.38,137.38,14263.0
2018-08-14 14:10:00,137.38,137.7,137.38,137.68,8728.0,137.38,137.7,137.38,137.68,8728.0
2018-08-14 14:20:00,137.72,137.72,137.5,137.65,10750.0,137.72,137.72,137.5,137.65,10750.0
2018-08-14 14:30:00,137.65,137.83,137.57,137.77,6542.0,137.65,137.83,137.57,137.77,6542.0
2018-08-14 14:40:00,137.81,137.81,137.55,137.68,8117.0,137.81,137.81,137.55,137.68,8117.0
2018-08-14 14:50:00,137.65,137.76,137.61,137.67,7553.0,137.65,137.76,137.61,137.67,7553.0
2018-08-14 15:00:00,137.66,137.74,137.42,137.46,15102.0,137.66,137.74,137.42,137.46,15102.0
2018-08-14 15:10:00,137.51,137.55,137.35,137.46,10993.0,137.51,137.55,137.35,137.46,10993.0
2018-08-14 15:20:00,137.43,137.54,137.38,137.48,14130.0,137.43,137.54,137.38,137.48,14130.0
2018-08-14 15:30:00,137.52,137.6,137.41,137.6,40197.0,137.52,137.6,137.41,137.6,40197.0
2018-08-14 15:40:00,137.59,137.59,137.33,137.34,28630.0,137.59,137.59,137.33,137.34,28630.0
2018-08-14 15:50:00,137.38,137.44,137.15,137.44,80764.0,137.38,137.44,137.15,137.44,80764.0
2018-08-15 09:30:00,136.55,139.95,136.5,139.47,191744.0,136.55,139.95,136.5,139.47,191744.0
2018-08-15 09:40:00,139.46,141.95,139.46,141.81,318250.0,139.46,141.95,139.46,141.81,318250.0
2018-08-15 09:50:00,141.8,142.5,141.52,141.98,179589.0,141.8,142.5,141.52,141.98,179589.0
2018-08-15 10:00:00,141.98,142.0,140.84,141.37,157502.0,141.98,142.0,140.84,141.37,157502.0
2018-08-15 10:10:00,141.29,141.94,141.19,141.66,128505.0,141.29,141.94,141.19,141.66,128505.0
2018-08-15 10:20:00,141.71,142.24,141.46,141.5,143179.0,141.71,142.24,141.46,141.5,143179.0
2018-08-15 10:30:00,141.52,142.3,140.37,142.26,345071.0,141.52,142.3,140.37,142.26,345071.0
2018-08-15 10:40:00,142.2,142.35,140.77,141.25,185896.0,142.2,142.35,140.77,141.25,185896.0
2018-08-15 10:50:00,141.35,141.54,140.79,140.79,175864.0,141.35,141.54,140.79,140.79,175864.0
2018-08-15 11:00:00,140.79,141.43,140.52,141.4,78011.0,140.79,141.43,140.52,141.4,78011.0
2018-08-15 11:10:00,141.47,141.49,140.98,141.34,22183.0,141.47,141.49,140.98,141.34,22183.0
2018-08-15 11:20:00,141.31,141.44,140.68,140.68,56246.0,141.31,141.44,140.68,140.68,56246.0
2018-08-15 11:30:00,140.67,140.88,139.31,139.45,50747.0,140.67,140.88,139.31,139.45,50747.0
2018-08-15 11:40:00,139.37,139.37,137.27,137.68,115715.0,139.37,139.37,137.27,137.68,115715.0
2018-08-15 11:50:00,137.8,137.8,137.0,137.37,66205.0,137.8,137.8,137.0,137.37,66205.0
2018-08-15 12:00:00,137.42,137.45,136.74,137.43,41741.0,137.42,137.45,136.74,137.43,41741.0
2018-08-15 12:10:00,137.48,137.61,136.96,137.59,27438.0,137.48,137.61,136.96,137.59,27438.0
2018-08-15 12:20:00,137.59,137.66,137.1,137.28,63943.0,137.59,137.66,137.1,137.28,63943.0
2018-08-15 12:30:00,137.21,137.53,137.09,137.23,33952.0,137.21,137.53,137.09,137.23,33952.0
2018-08-15 12:40:00,137.27,137.28,136.56,136.63,22716.0,137.27,137.28,136.56,136.63,22716.0
2018-08-15 12:50:00,136.64,136.91,136.14,136.14,24231.0,136.64,136.91,136.14,136.14,24231.0
2018-08-15 13:00:00,136.14,136.69,135.95,136.69,47343.0,136.14,136.69,135.95,136.69,47343.0
2018-08-15 13:10:00,136.65,136.95,136.52,136.66,30467.0,136.65,136.95,136.52,136.66,30467.0
2018-08-15 13:20:00,136.64,136.7,136.24,136.25,14458.0,136.64,136.7,136.24,136.25,14458.0
2018-08-15 13:30:00,136.25,136.54,136.25,136.46,23660.0,136.25,136.54,136.25,136.46,23660.0
2018-08-15 13:40:00,136.45,137.0,136.38,136.76,13621.0,136.45,137.0,136.38,136.76,13621.0
2018-08-15 13:50:00,136.77,136.79,136.48,136.5,16529.0,136.77,136.79,136.48,136.5,16529.0
2018-08-15 14:00:00,136.55,136.6,135.97,136.0,33998.0,136.55,136.6,135.97,136.0,33998.0
2018-08-15 14:10:00,135.99,136.18,135.85,136.13,31381.0,135.99,136.18,135.85,136.13,31381.0
2018-08-15 14:20:00,136.19,136.69,136.19,136.47,26102.0,136.19,136.69,136.19,136.47,26102.0
2018-08-15 14:30:00,136.44,136.65,136.32,136.53,21174.0,136.44,136.65,136.32,136.53,21174.0
2018-08-15 14:40:00,136.49,136.75,136.49,136.53,29003.0,136.49,136.75,136.49,136.53,29003.0
2018-08-15 14:50:00,136.56,136.93,136.56,136.93,15663.0,136.56,136.93,136.56,136.93,15663.0
2018-08-15 15:00:00,136.94,137.59,136.93,137.43,30287.0,136.94,137.59,136.93,137.43,30287.0
2018-08-15 15:10:00,137.46,137.46,137.1,137.35,22026.0,137.46,137.46,137.1,137.35,22026.0
2018-08-15 15:20:00,137.34,139.0,137.31,138.73,99125.0,137.34,139.0,137.31,138.73,99125.0
2018-08-15 15:30:00,138.67,139.0,138.33,138.59,114764.0,138.67,139.0,138.33,138.59,114764.0
2018-08-15 15:40:00,138.59,139.5,138.53,139.5,242483.0,138.59,139.5,138.53,139.5,242483.0
2018-08-15 15:50:00,139.46,139.47,139.04,139.22,337208.0,139.46,139.47,139.04,139.22,337208.0
2018-08-16 09:30:00,139.73,141.39,139.69,141.33,220545.0,139.73,141.39,139.69,141.33,220545.0
2018-08-16 09:40:00,141.48,141.74,139.45,140.49,109257.0,141.48,141.74,139.45,140.49,109257.0
2018-08-16 09:50:00,140.5,140.69,139.16,139.37,25535.0,140.5,140.69,139.16,139.37,25535.0
2018-08-16 10:00:00,139.35,140.25,139.35,139.62,10729.0,139.35,140.25,139.35,139.62,10729.0
2018-08-16 10:10:00,139.76,139.91,139.18,139.64,16503.0,139.76,139.91,139.18,139.64,16503.0
2018-08-16 10:20:00,139.63,140.31,139.45,140.31,14811.0,139.63,140.31,139.45,140.31,14811.0
2018-08-16 10:30:00,140.25,140.39,139.92,140.3,24742.0,140.25,140.39,139.92,140.3,24742.0
2018-08-16 10:40:00,140.33,140.51,139.69,139.85,15033.0,140.33,140.51,139.69,139.85,15033.0
2018-08-16 10:50:00,139.79,139.79,139.25,139.57,30404.0,139.79,139.79,139.25,139.57,30404.0
2018-08-16 11:00:00,139.56,140.38,139.56,140.29,45989.0,139.56,140.38,139.56,140.29,45989.0
2018-08-16 11:10:00,140.4,141.54,140.07,141.52,121694.0,140.4,141.54,140.07,141.52,121694.0
2018-08-16 11:20:00,141.53,141.83,140.91,141.06,90175.0,141.53,141.83,140.91,141.06,90175.0
2018-08-16 11:30:00,141.15,141.32,140.64,140.99,36209.0,141.15,141.32,140.64,140.99,36209.0
2018-08-16 11:40:00,141.04,141.26,140.85,140.88,29267.0,141.04,141.26,140.85,140.88,29267.0
2018-08-16 11:50:00,140.87,141.0,140.31,140.32,24806.0,140.87,141.0,140.31,140.32,24806.0
2018-08-16 12:00:00,140.37,140.59,140.21,140.46,10909.0,140.37,140.59,140.21,140.46,10909.0
2018-08-16 12:10:00,140.38,140.88,140.34,140.69,10155.0,140.38,140.88,140.34,140.69,10155.0
2018-08-16 12:20:00,140.77,140.79,140.45,140.69,7600.0,140.77,140.79,140.45,140.69,7600.0
2018-08-16 12:30:00,140.62,140.7,140.45,140.68,6931.0,140.62,140.7,140.45,140.68,6931.0
2018-08-16 12:40:00,140.55,140.71,140.37,140.62,6700.0,140.55,140.71,140.37,140.62,6700.0
2018-08-16 12:50:00,140.58,140.74,140.55,140.65,8920.0,140.58,140.74,140.55,140.65,8920.0
2018-08-16 13:00:00,140.63,140.69,140.27,140.27,7197.0,140.63,140.69,140.27,140.27,7197.0
2018-08-16 13:10:00,140.25,140.5,140.14,140.16,10349.0,140.25,140.5,140.14,140.16,10349.0
2018-08-16 13:20:00,140.12,140.3,140.12,140.17,6682.0,140.12,140.3,140.12,140.17,6682.0
2018-08-16 13:30:00,140.15,140.33,140.14,140.28,5140.0,140.15,140.33,140.14,140.28,5140.0
2018-08-16 13:40:00,140.28,140.41,140.12,140.15,6500.0,140.28,140.41,140.12,140.15,6500.0
2018-08-16 13:50:00,140.24,140.58,140.14,140.49,19170.0,140.24,140.58,140.14,140.49,19170.0
2018-08-16 14:00:00,140.5,140.69,140.49,140.55,12145.0,140.5,140.69,140.49,140.55,12145.0
2018-08-16 14:10:00,140.5,140.87,140.5,140.76,7579.0,140.5,140.87,140.5,140.76,7579.0
2018-08-16 14:20:00,140.76,141.0,140.43,140.43,24247.0,140.76,141.0,140.43,140.43,24247.0
2018-08-16 14:30:00,140.34,140.52,140.16,140.49,11301.0,140.34,140.52,140.16,140.49,11301.0
2018-08-16 14:40:00,140.37,140.61,140.37,140.58,16813.0,140.37,140.61,140.37,140.58,16813.0
2018-08-16 14:50:00,140.52,140.7,140.49,140.7,10928.0,140.52,140.7,140.49,140.7,10928.0
2018-08-16 15:00:00,140.7,140.8,140.54,140.54,24848.0,140.7,140.8,140.54,140.54,24848.0
2018-08-16 15:10:00,140.51,140.68,140.24,140.24,24311.0,140.51,140.68,140.24,140.24,24311.0
2018-08-16 15:20:00,140.25,140.35,140.14,140.24,21700.0,140.25,140.35,140.14,140.24,21700.0
2018-08-16 15:30:00,140.18,140.52,140.1,140.33,124133.0,140.18,140.52,140.1,140.33,124133.0
2018-08-16 15:40:00,140.33,140.51,140.12,140.16,73411.0,140.33,140.51,140.12,140.16,73411.0
2018-08-16 15:50:00,140.13,140.37,139.55,140.04,200551.0,140.13,140.37,139.55,140.04,200551.0
2018-08-17 09:30:00,139.45,140.8,138.64,140.7,68284.0,139.45,140.8,138.64,140.7,68284.0
2018-08-17 09:40:00,140.68,140.7,139.12,139.92,34556.0,140.68,140.7,139.12,139.92,34556.0
2018-08-17 09:50:00,139.83,140.23,139.3,140.17,30297.0,139.83,140.23,139.3,140.17,30297.0
2018-08-17 10:00:00,140.26,140.31,139.61,140.0,27595.0,140.26,140.31,139.61,140.0,27595.0
2018-08-17 10:10:00,139.92,139.96,139.56,139.71,41568.0,139.92,139.96,139.56,139.71,41568.0
2018-08-17 10:20:00,139.82,140.0,139.6,139.84,21678.0,139.82,140.0,139.6,139.84,21678.0
2018-08-17 10:30:00,139.89,140.19,139.8,140.04,18075.0,139.89,140.19,139.8,140.04,18075.0
2018-08-17 10:40:00,140.01,140.18,139.88,140.09,18824.0,140.01,140.18,139.88,140.09,18824.0
2018-08-17 10:50:00,140.15,140.24,139.81,140.06,33081.0,140.15,140.24,139.81,140.06,33081.0
2018-08-17 11:00:00,140.01,140.18,139.86,140.06,16391.0,140.01,140.18,139.86,140.06,16391.0
2018-08-17 11:10:00,140.07,140.66,140.07,140.61,20996.0,140.07,140.66,140.07,140.61,20996.0
2018-08-17 11:20:00,140.67,140.96,140.52,140.87,22809.0,140.67,140.96,140.52,140.87,22809.0
2018-08-17 11:30:00,140.84,141.0,140.6,140.73,24610.0,140.84,141.0,140.6,140.73,24610.0
2018-08-17 11:40:00,140.74,140.99,140.65,140.88,6681.0,140.74,140.99,140.65,140.88,6681.0
2018-08-17 11:50:00,140.86,141.08,140.85,141.0,23108.0,140.86,141.08,140.85,141.0,23108.0
2018-08-17 12:00:00,140.94,141.1,140.83,141.05,18633.0,140.94,141.1,140.83,141.05,18633.0
2018-08-17 12:10:00,141.02,141.08,140.88,140.97,8455.0,141.02,141.08,140.88,140.97,8455.0
2018-08-17 12:20:00,141.03,141.34,140.91,141.25,14828.0,141.03,141.34,140.91,141.25,14828.0
2018-08-17 12:30:00,141.24,141.24,140.86,140.87,13101.0,141.24,141.24,140.86,140.87,13101.0
2018-08-17 12:40:00,140.99,141.0,140.65,140.88,12842.0,140.99,141.0,140.65,140.88,12842.0
2018-08-17 12:50:00,140.9,140.93,140.82,140.87,6658.0,140.9,140.93,140.82,140.87,6658.0
2018-08-17 13:00:00,140.84,141.21,140.83,141.17,13250.0,140.84,141.21,140.83,141.17,13250.0
2018-08-17 13:10:00,141.2,141.25,141.05,141.24,6018.0,141.2,141.25,141.05,141.24,6018.0
2018-08-17 13:20:00,141.12,141.21,140.99,141.05,12783.0,141.12,141.21,140.99,141.05,12783.0
2018-08-17 13:30:00,141.02,141.1,140.85,140.91,24567.0,141.02,141.1,140.85,140.91,24567.0
2018-08-17 13:40:00,140.93,141.38,140.92,141.14,8015.0,140.93,141.38,140.92,141.14,8015.0
2018-08-17 13:50:00,141.08,141.28,140.96,141.24,6521.0,141.08,141.28,140.96,141.24,6521.0
2018-08-17 14:00:00,141.21,141.81,141.15,141.65,9458.0,141.21,141.81,141.15,141.65,9458.0
2018-08-17 14:10:00,141.76,142.38,141.72,142.35,28374.0,141.76,142.38,141.72,142.35,28374.0
2018-08-17 14:20:00,142.32,142.6,141.94,141.98,39416.0,142.32,142.6,141.94,141.98,39416.0
2018-08-17 14:30:00,141.92,141.97,141.65,141.68,10346.0,141.92,141.97,141.65,141.68,10346.0
2018-08-17 14:40:00,141.7,142.15,141.68,142.12,35154.0,141.7,142.15,141.68,142.12,35154.0
2018-08-17 14:50:00,142.12,142.49,142.1,142.34,15600.0,142.12,142.49,142.1,142.34,15600.0
2018-08-17 15:00:00,142.34,142.77,142.09,142.27,33553.0,142.34,142.77,142.09,142.27,33553.0
2018-08-17 15:10:00,142.31,142.5,142.24,142.5,26551.0,142.31,142.5,142.24,142.5,26551.0
2018-08-17 15:20:00,142.5,142.52,142.3,142.45,113548.0,142.5,142.52,142.3,142.45,113548.0
2018-08-17 15:30:00,142.46,142.52,142.24,142.3,56644.0,142.46,142.52,142.24,142.3,56644.0
2018-08-17 15:40:00,142.28,142.51,142.11,142.13,51762.0,142.28,142.51,142.11,142.13,51762.0
2018-08-17 15:50:00,142.1,142.72,142.08,142.65,175122.0,142.1,142.72,142.08,142.65,175122.0
2018-08-20 09:30:00,142.7,143.42,142.14,143.15,127144.0,142.7,143.42,142.14,143.15,127144.0
2018-08-20 09:40:00,143.1,143.35,142.11,143.0,224797.0,143.1,143.35,142.11,143.0,224797.0
2018-08-20 09:50:00,143.01,143.01,141.65,142.23,30331.0,143.01,143.01,141.65,142.23,30331.0
2018-08-20 10:00:00,142.27,143.19,142.26,142.82,28697.0,142.27,143.19,142.26,142.82,28697.0
2018-08-20 10:10:00,142.98,143.19,142.6,143.19,35374.0,142.98,143.19,142.6,143.19,35374.0
2018-08-20 10:20:00,143.15,143.27,142.75,142.79,22065.0,143.15,143.27,142.75,142.79,22065.0
2018-08-20 10:30:00,142.79,143.25,142.71,142.8,30477.0,142.79,143.25,142.71,142.8,30477.0
2018-08-20 10:40:00,142.75,143.08,142.71,143.07,28291.0,142.75,143.08,142.71,143.07,28291.0
2018-08-20 10:50:00,143.11,143.15,142.18,142.24,34827.0,143.11,143.15,142.18,142.24,34827.0
2018-08-20 11:00:00,142.31,143.12,142.24,142.71,47772.0,142.31,143.12,142.24,142.71,47772.0
2018-08-20 11:10:00,142.7,142.75,142.02,142.5,29355.0,142.7,142.75,142.02,142.5,29355.0
2018-08-20 11:20:00,142.55,142.76,142.35,142.61,28669.0,142.55,142.76,142.35,142.61,28669.0
2018-08-20 11:30:00,142.65,143.05,142.48,143.0,46295.0,142.65,143.05,142.48,143.0,46295.0
2018-08-20 11:40:00,143.01,143.05,142.65,142.73,12840.0,143.01,143.05,142.65,142.73,12840.0
2018-08-20 11:50:00,142.77,143.03,142.71,142.75,151292.0,142.77,143.03,142.71,142.75,151292.0
2018-08-20 12:00:00,142.73,143.27,142.72,143.22,15369.0,142.73,143.27,142.72,143.22,15369.0
2018-08-20 12:10:00,143.23,143.41,143.04,143.13,23513.0,143.23,143.41,143.04,143.13,23513.0
2018-08-20 12:20:00,143.03,143.5,143.0,143.34,25267.0,143.03,143.5,143.0,143.34,25267.0
2018-08-20 12:30:00,143.4,143.71,143.36,143.49,33878.0,143.4,143.71,143.36,143.49,33878.0
2018-08-20 12:40:00,143.61,143.62,143.23,143.23,20721.0,143.61,143.62,143.23,143.23,20721.0
2018-08-20 12:50:00,143.23,143.5,143.19,143.3,25568.0,143.23,143.5,143.19,143.3,25568.0
2018-08-20 13:00:00,143.36,143.5,143.3,143.38,8393.0,143.36,143.5,143.3,143.38,8393.0
2018-08-20 13:10:00,143.38,143.43,143.14,143.34,13411.0,143.38,143.43,143.14,143.34,13411.0
2018-08-20 13:20:00,143.35,143.76,143.35,143.66,18289.0,143.35,143.76,143.35,143.66,18289.0
2018-08-20 13:30:00,143.7,143.9,143.57,143.84,28512.0,143.7,143.9,143.57,143.84,28512.0
2018-08-20 13:40:00,143.9,144.22,143.74,143.92,35951.0,143.9,144.22,143.74,143.92,35951.0
2018-08-20 13:50:00,143.88,144.08,143.57,144.08,19341.0,143.88,144.08,143.57,144.08,19341.0
2018-08-20 14:00:00,143.96,143.98,143.07,143.72,38857.0,143.96,143.98,143.07,143.72,38857.0
2018-08-20 14:10:00,143.67,143.67,143.24,143.25,7936.0,143.67,143.67,143.24,143.25,7936.0
2018-08-20 14:20:00,143.32,143.58,143.28,143.48,9320.0,143.32,143.58,143.28,143.48,9320.0
2018-08-20 14:30:00,143.49,143.93,143.49,143.92,8635.0,143.49,143.93,143.49,143.92,8635.0
2018-08-20 14:40:00,143.91,143.91,143.58,143.65,15576.0,143.91,143.91,143.58,143.65,15576.0
2018-08-20 14:50:00,143.57,143.63,143.35,143.53,15000.0,143.57,143.63,143.35,143.53,15000.0
2018-08-20 15:00:00,143.51,143.76,143.51,143.69,33533.0,143.51,143.76,143.51,143.69,33533.0
2018-08-20 15:10:00,143.75,143.92,143.7,143.85,20846.0,143.75,143.92,143.7,143.85,20846.0
2018-08-20 15:20:00,143.88,144.08,143.82,143.92,56509.0,143.88,144.08,143.82,143.92,56509.0
2018-08-20 15:30:00,143.86,143.93,143.44,143.47,32343.0,143.86,143.93,143.44,143.47,32343.0
2018-08-20 15:40:00,143.41,143.74,143.41,143.66,39223.0,143.41,143.74,143.41,143.66,39223.0
2018-08-20 15:50:00,143.66,143.66,143.11,143.3,80323.0,143.66,143.66,143.11,143.3,80323.0
2018-08-21 09:30:00,144.0,145.75,143.84,144.75,108675.0,144.0,145.75,143.84,144.75,108675.0
2018-08-21 09:40:00,144.94,145.63,144.4,144.77,43571.0,144.94,145.63,144.4,144.77,43571.0
2018-08-21 09:50:00,144.79,146.2,144.79,146.14,42109.0,144.79,146.2,144.79,146.14,42109.0
2018-08-21 10:00:00,146.16,146.69,145.89,146.32,45026.0,146.16,146.69,145.89,146.32,45026.0
2018-08-21 10:10:00,146.31,147.18,146.29,147.08,61121.0,146.31,147.18,146.29,147.08,61121.0
2018-08-21 10:20:00,147.04,147.8,147.03,147.08,126393.0,147.04,147.8,147.03,147.08,126393.0
2018-08-21 10:30:00,147.13,147.27,146.58,146.85,44699.0,147.13,147.27,146.58,146.85,44699.0
2018-08-21 10:40:00,146.84,146.84,145.82,145.84,39871.0,146.84,146.84,145.82,145.84,39871.0
2018-08-21 10:50:00,145.82,146.12,145.61,146.04,42870.0,145.82,146.12,145.61,146.04,42870.0
2018-08-21 11:00:00,146.04,146.04,145.42,145.63,57042.0,146.04,146.04,145.42,145.63,57042.0
2018-08-21 11:10:00,145.56,145.58,145.0,145.05,40544.0,145.56,145.58,145.0,145.05,40544.0
2018-08-21 11:20:00,145.09,145.41,145.0,145.09,32342.0,145.09,145.41,145.0,145.09,32342.0
2018-08-21 11:30:00,145.06,145.56,145.04,145.37,21101.0,145.06,145.56,145.04,145.37,21101.0
2018-08-21 11:40:00,145.31,145.56,145.16,145.46,14915.0,145.31,145.56,145.16,145.46,14915.0
2018-08-21 11:50:00,145.46,145.51,145.19,145.51,33713.0,145.46,145.51,145.19,145.51,33713.0
2018-08-21 12:00:00,145.6,145.86,145.44,145.61,43879.0,145.6,145.86,145.44,145.61,43879.0
2018-08-21 12:10:00,145.64,145.67,145.37,145.54,27460.0,145.64,145.67,145.37,145.54,27460.0
2018-08-21 12:20:00,145.56,145.68,145.43,145.61,16455.0,145.56,145.68,145.43,145.61,16455.0
2018-08-21 12:30:00,145.62,145.81,145.54,145.81,17565.0,145.62,145.81,145.54,145.81,17565.0
2018-08-21 12:40:00,145.8,146.14,145.7,146.02,23655.0,145.8,146.14,145.7,146.02,23655.0
2018-08-21 12:50:00,146.03,146.2,145.89,146.17,11160.0,146.03,146.2,145.89,146.17,11160.0
2018-08-21 13:00:00,146.15,146.3,145.97,146.09,15056.0,146.15,146.3,145.97,146.09,15056.0
2018-08-21 13:10:00,146.06,146.17,145.87,146.0,28003.0,146.06,146.17,145.87,146.0,28003.0
2018-08-21 13:20:00,146.08,146.28,146.0,146.19,9146.0,146.08,146.28,146.0,146.19,9146.0
2018-08-21 13:30:00,146.22,146.23,145.99,146.05,31111.0,146.22,146.23,145.99,146.05,31111.0
2018-08-21 13:40:00,146.06,146.14,145.97,146.08,11958.0,146.06,146.14,145.97,146.08,11958.0
2018-08-21 13:50:00,146.12,146.12,145.92,145.94,18234.0,146.12,146.12,145.92,145.94,18234.0
2018-08-21 14:00:00,145.97,145.99,145.65,145.69,13201.0,145.97,145.99,145.65,145.69,13201.0
2018-08-21 14:10:00,145.74,145.9,145.65,145.69,10672.0,145.74,145.9,145.65,145.69,10672.0
2018-08-21 14:20:00,145.69,145.72,145.52,145.65,9068.0,145.69,145.72,145.52,145.65,9068.0
2018-08-21 14:30:00,145.64,145.68,145.25,145.29,17607.0,145.64,145.68,145.25,145.29,17607.0
2018-08-21 14:40:00,145.26,145.42,145.06,145.06,10012.0,145.26,145.42,145.06,145.06,10012.0
2018-08-21 14:50:00,145.05,145.05,144.63,144.92,35203.0,145.05,145.05,144.63,144.92,35203.0
2018-08-21 15:00:00,144.96,145.14,144.86,145.05,13503.0,144.96,145.14,144.86,145.05,13503.0
2018-08-21 15:10:00,145.05,145.26,145.0,145.21,18875.0,145.05,145.26,145.0,145.21,18875.0
2018-08-21 15:20:00,145.18,145.37,145.08,145.26,20735.0,145.18,145.37,145.08,145.26,20735.0
2018-08-21 15:30:00,145.27,145.44,145.17,145.35,19033.0,145.27,145.44,145.17,145.35,19033.0
2018-08-21 15:40:00,145.36,145.36,145.07,145.14,44802.0,145.36,145.36,145.07,145.14,44802.0
2018-08-21 15:50:00,145.11,145.13,144.74,145.01,75983.0,145.11,145.13,144.74,145.01,75983.0
2018-08-22 09:30:00,144.39,146.5,144.39,145.94,33340.0,144.39,146.5,144.39,145.94,33340.0
2018-08-22 09:40:00,145.9,145.96,144.76,145.34,28372.0,145.9,145.96,144.76,145.34,28372.0
2018-08-22 09:50:00,145.33,145.33,144.7,144.91,17900.0,145.33,145.33,144.7,144.91,17900.0
2018-08-22 10:00:00,145.09,145.51,144.97,145.33,13085.0,145.09,145.51,144.97,145.33,13085.0
2018-08-22 10:10:00,145.31,145.46,144.84,145.2,41615.0,145.31,145.46,144.84,145.2,41615.0
2018-08-22 10:20:00,145.3,145.39,145.16,145.18,20200.0,145.3,145.39,145.16,145.18,20200.0
2018-08-22 10:30:00,145.22,145.48,145.21,145.42,12683.0,145.22,145.48,145.21,145.42,12683.0
2018-08-22 10:40:00,145.4,146.23,145.38,146.01,22887.0,145.4,146.23,145.38,146.01,22887.0
2018-08-22 10:50:00,146.1,146.1,145.69,145.82,50019.0,146.1,146.1,145.69,145.82,50019.0
2018-08-22 11:00:00,145.88,145.91,145.48,145.76,25185.0,145.88,145.91,145.48,145.76,25185.0
2018-08-22 11:10:00,145.76,145.83,145.49,145.63,36416.0,145.76,145.83,145.49,145.63,36416.0
2018-08-22 11:20:00,145.66,145.81,145.41,145.75,49415.0,145.66,145.81,145.41,145.75,49415.0
2018-08-22 11:30:00,145.84,146.22,145.72,146.18,23464.0,145.84,146.22,145.72,146.18,23464.0
2018-08-22 11:40:00,146.23,146.7,146.22,146.44,11628.0,146.23,146.7,146.22,146.44,11628.0
2018-08-22 11:50:00,146.44,146.56,146.29,146.55,16879.0,146.44,146.56,146.29,146.55,16879.0
2018-08-22 12:00:00,146.56,146.57,146.19,146.47,12885.0,146.56,146.57,146.19,146.47,12885.0
2018-08-22 12:10:00,146.43,146.5,146.09,146.5,8661.0,146.43,146.5,146.09,146.5,8661.0
2018-08-22 12:20:00,146.5,146.68,146.42,146.44,8874.0,146.5,146.68,146.42,146.44,8874.0
2018-08-22 12:30:00,146.43,146.48,146.25,146.33,6450.0,146.43,146.48,146.25,146.33,6450.0
2018-08-22 12:40:00,146.34,146.61,146.33,146.56,4218.0,146.34,146.61,146.33,146.56,4218.0
2018-08-22 12:50:00,146.65,146.78,146.45,146.53,14421.0,146.65,146.78,146.45,146.53,14421.0
2018-08-22 13:00:00,146.51,146.56,146.41,146.55,3900.0,146.51,146.56,146.41,146.55,3900.0
2018-08-22 13:10:00,146.43,146.66,146.42,146.64,10502.0,146.43,146.66,146.42,146.64,10502.0
2018-08-22 13:20:00,146.7,146.83,146.65,146.74,8801.0,146.7,146.83,146.65,146.74,8801.0
2018-08-22 13:30:00,146.69,146.93,146.69,146.91,4600.0,146.69,146.93,146.69,146.91,4600.0
2018-08-22 13:40:00,146.88,146.97,146.77,146.82,10412.0,146.88,146.97,146.77,146.82,10412.0
2018-08-22 13:50:00,146.87,146.93,146.81,146.91,4599.0,146.87,146.93,146.81,146.91,4599.0
2018-08-22 14:00:00,146.81,146.95,146.77,146.81,11662.0,146.81,146.95,146.77,146.81,11662.0
2018-08-22 14:10:00,146.75,146.81,146.61,146.62,14623.0,146.75,146.81,146.61,146.62,14623.0
2018-08-22 14:20:00,146.63,146.73,146.23,146.38,14080.0,146.63,146.73,146.23,146.38,14080.0
2018-08-22 14:30:00,146.39,146.53,146.3,146.46,15961.0,146.39,146.53,146.3,146.46,15961.0
2018-08-22 14:40:00,146.46,146.52,146.26,146.32,9633.0,146.46,146.52,146.26,146.32,9633.0
2018-08-22 14:50:00,146.29,146.36,146.23,146.35,14327.0,146.29,146.36,146.23,146.35,14327.0
2018-08-22 15:00:00,146.34,146.38,146.18,146.25,21166.0,146.34,146.38,146.18,146.25,21166.0
2018-08-22 15:10:00,146.27,146.33,146.1,146.17,38499.0,146.27,146.33,146.1,146.17,38499.0
2018-08-22 15:20:00,146.15,146.32,146.13,146.22,14184.0,146.15,146.32,146.13,146.22,14184.0
2018-08-22 15:30:00,146.26,146.62,146.24,146.55,19624.0,146.26,146.62,146.24,146.55,19624.0
2018-08-22 15:40:00,146.56,146.58,146.22,146.22,44303.0,146.56,146.58,146.22,146.22,44303.0
2018-08-22 15:50:00,146.23,146.29,145.94,146.15,78336.0,146.23,146.29,145.94,146.15,78336.0
2018-08-23 09:30:00,146.14,147.0,146.14,146.8,48899.0,146.14,147.0,146.14,146.8,48899.0
2018-08-23 09:40:00,146.84,147.01,146.51,146.91,28840.0,146.84,147.01,146.51,146.91,28840.0
2018-08-23 09:50:00,146.93,146.95,146.17,146.53,17396.0,146.93,146.95,146.17,146.53,17396.0
2018-08-23 10:00:00,146.6,146.8,146.26,146.75,15104.0,146.6,146.8,146.26,146.75,15104.0
2018-08-23 10:10:00,146.83,147.1,146.73,146.8,37252.0,146.83,147.1,146.73,146.8,37252.0
2018-08-23 10:20:00,146.8,147.08,146.76,146.97,28902.0,146.8,147.08,146.76,146.97,28902.0
2018-08-23 10:30:00,147.0,147.73,147.0,147.59,42083.0,147.0,147.73,147.0,147.59,42083.0
2018-08-23 10:40:00,147.61,147.61,147.12,147.18,16136.0,147.61,147.61,147.12,147.18,16136.0
2018-08-23 10:50:00,147.08,147.08,146.53,146.69,22038.0,147.08,147.08,146.53,146.69,22038.0
2018-08-23 11:00:00,146.64,146.83,146.26,146.44,18449.0,146.64,146.83,146.26,146.44,18449.0
2018-08-23 11:10:00,146.48,146.48,145.55,145.8,25002.0,146.48,146.48,145.55,145.8,25002.0
2018-08-23 11:20:00,145.8,146.0,145.4,145.68,35824.0,145.8,146.0,145.4,145.68,35824.0
2018-08-23 11:30:00,145.77,145.79,145.35,145.37,21782.0,145.77,145.79,145.35,145.37,21782.0
2018-08-23 11:40:00,145.42,145.87,145.2,145.86,12882.0,145.42,145.87,145.2,145.86,12882.0
2018-08-23 11:50:00,145.97,146.18,145.89,146.01,11142.0,145.97,146.18,145.89,146.01,11142.0
2018-08-23 12:00:00,146.01,146.21,146.01,146.05,9409.0,146.01,146.21,146.01,146.05,9409.0
2018-08-23 12:10:00,146.12,146.18,145.95,146.16,12048.0,146.12,146.18,145.95,146.16,12048.0
2018-08-23 12:20:00,146.21,146.34,146.1,146.28,14181.0,146.21,146.34,146.1,146.28,14181.0
2018-08-23 12:30:00,146.3,146.36,146.07,146.13,23697.0,146.3,146.36,146.07,146.13,23697.0
2018-08-23 12:40:00,146.16,146.32,146.12,146.22,10635.0,146.16,146.32,146.12,146.22,10635.0
2018-08-23 12:50:00,146.24,146.27,145.94,146.12,7349.0,146.24,146.27,145.94,146.12,7349.0
2018-08-23 13:00:00,146.05,146.19,146.03,146.15,7750.0,146.05,146.19,146.03,146.15,7750.0
2018-08-23 13:10:00,146.13,146.21,146.04,146.17,8234.0,146.13,146.21,146.04,146.17,8234.0
2018-08-23 13:20:00,146.18,146.22,146.09,146.18,13889.0,146.18,146.22,146.09,146.18,13889.0
2018-08-23 13:30:00,146.14,146.21,145.94,146.15,13600.0,146.14,146.21,145.94,146.15,13600.0
2018-08-23 13:40:00,146.18,146.25,146.12,146.15,7881.0,146.18,146.25,146.12,146.15,7881.0
2018-08-23 13:50:00,146.22,146.3,146.13,146.3,10231.0,146.22,146.3,146.13,146.3,10231.0
2018-08-23 14:00:00,146.24,146.47,146.23,146.45,12932.0,146.24,146.47,146.23,146.45,12932.0
2018-08-23 14:10:00,146.46,146.81,146.45,146.51,8887.0,146.46,146.81,146.45,146.51,8887.0
2018-08-23 14:20:00,146.5,146.58,146.36,146.38,12954.0,146.5,146.58,146.36,146.38,12954.0
2018-08-23 14:30:00,146.4,146.4,146.26,146.26,10497.0,146.4,146.4,146.26,146.26,10497.0
2018-08-23 14:40:00,146.24,146.42,146.23,146.28,14766.0,146.24,146.42,146.23,146.28,14766.0
2018-08-23 14:50:00,146.27,146.34,146.1,146.31,13780.0,146.27,146.34,146.1,146.31,13780.0
2018-08-23 15:00:00,146.31,146.37,146.21,146.31,11905.0,146.31,146.37,146.21,146.31,11905.0
2018-08-23 15:10:00,146.35,146.35,146.23,146.28,20700.0,146.35,146.35,146.23,146.28,20700.0
2018-08-23 15:20:00,146.3,146.31,146.16,146.25,10991.0,146.3,146.31,146.16,146.25,10991.0
2018-08-23 15:30:00,146.3,146.3,145.92,145.96,19868.0,146.3,146.3,145.92,145.96,19868.0
2018-08-23 15:40:00,145.95,146.05,145.83,145.88,34606.0,145.95,146.05,145.83,145.88,34606.0
2018-08-23 15:50:00,145.9,145.93,145.63,145.67,120253.0,145.9,145.93,145.63,145.67,120253.0
2018-08-24 09:30:00,147.65,149.2,147.5,148.61,153530.0,147.65,149.2,147.5,148.61,153530.0
2018-08-24 09:40:00,148.59,149.85,148.37,149.32,74972.0,148.59,149.85,148.37,149.32,74972.0
2018-08-24 09:50:00,149.41,150.13,149.29,149.98,88742.0,149.41,150.13,149.29,149.98,88742.0
2018-08-24 10:00:00,150.08,150.94,149.94,150.0,60725.0,150.08,150.94,149.94,150.0,60725.0
2018-08-24 10:10:00,150.06,150.2,149.38,149.92,28563.0,150.06,150.2,149.38,149.92,28563.0
2018-08-24 10:20:00,150.0,150.93,149.63,150.27,58909.0,150.0,150.93,149.63,150.27,58909.0
2018-08-24 10:30:00,150.36,150.91,149.93,150.21,40541.0,150.36,150.91,149.93,150.21,40541.0
2018-08-24 10:40:00,150.09,150.17,149.94,150.16,36968.0,150.09,150.17,149.94,150.16,36968.0
2018-08-24 10:50:00,150.14,150.56,150.09,150.32,50745.0,150.14,150.56,150.09,150.32,50745.0
2018-08-24 11:00:00,150.39,150.5,150.09,150.26,23088.0,150.39,150.5,150.09,150.26,23088.0
2018-08-24 11:10:00,150.19,150.39,150.14,150.38,24300.0,150.19,150.39,150.14,150.38,24300.0
2018-08-24 11:20:00,150.37,150.48,149.84,150.08,51827.0,150.37,150.48,149.84,150.08,51827.0
2018-08-24 11:30:00,150.14,150.73,150.05,150.69,17342.0,150.14,150.73,150.05,150.69,17342.0
2018-08-24 11:40:00,150.7,151.0,150.67,150.97,36029.0,150.7,151.0,150.67,150.97,36029.0
2018-08-24 11:50:00,150.95,151.31,150.73,151.31,40202.0,150.95,151.31,150.73,151.31,40202.0
2018-08-24 12:00:00,151.22,151.45,150.99,151.44,20407.0,151.22,151.45,150.99,151.44,20407.0
2018-08-24 12:10:00,151.49,151.5,150.9,151.01,36375.0,151.49,151.5,150.9,151.01,36375.0
2018-08-24 12:20:00,150.97,151.01,150.64,150.68,25639.0,150.97,151.01,150.64,150.68,25639.0
2018-08-24 12:30:00,150.74,151.25,150.7,151.03,31511.0,150.74,151.25,150.7,151.03,31511.0
2018-08-24 12:40:00,151.05,151.47,150.97,151.33,23346.0,151.05,151.47,150.97,151.33,23346.0
2018-08-24 12:50:00,151.35,151.36,150.99,151.08,10048.0,151.35,151.36,150.99,151.08,10048.0
2018-08-24 13:00:00,151.12,151.27,150.83,151.11,30811.0,151.12,151.27,150.83,151.11,30811.0
2018-08-24 13:10:00,151.11,151.34,151.08,151.33,17004.0,151.11,151.34,151.08,151.33,17004.0
2018-08-24 13:20:00,151.37,151.46,151.3,151.39,14177.0,151.37,151.46,151.3,151.39,14177.0
2018-08-24 13:30:00,151.37,151.61,151.16,151.57,18780.0,151.37,151.61,151.16,151.57,18780.0
2018-08-24 13:40:00,151.63,151.63,151.28,151.41,13924.0,151.63,151.63,151.28,151.41,13924.0
2018-08-24 13:50:00,151.41,151.69,151.36,151.66,18791.0,151.41,151.69,151.36,151.66,18791.0
2018-08-24 14:00:00,151.61,151.73,151.41,151.47,9084.0,151.61,151.73,151.41,151.47,9084.0
2018-08-24 14:10:00,151.5,151.62,151.31,151.43,11320.0,151.5,151.62,151.31,151.43,11320.0
2018-08-24 14:20:00,151.42,151.53,151.28,151.46,6771.0,151.42,151.53,151.28,151.46,6771.0
2018-08-24 14:30:00,151.51,151.55,151.21,151.29,14949.0,151.51,151.55,151.21,151.29,14949.0
2018-08-24 14:40:00,151.27,151.34,151.01,151.01,14672.0,151.27,151.34,151.01,151.01,14672.0
2018-08-24 14:50:00,151.0,151.07,150.84,150.84,14216.0,151.0,151.07,150.84,150.84,14216.0
2018-08-24 15:00:00,150.88,151.19,150.85,150.9,30916.0,150.88,151.19,150.85,150.9,30916.0
2018-08-24 15:10:00,150.92,150.96,150.72,150.72,44183.0,150.92,150.96,150.72,150.72,44183.0
2018-08-24 15:20:00,150.71,150.9,150.53,150.7,26092.0,150.71,150.9,150.53,150.7,26092.0
2018-08-24 15:30:00,150.7,150.91,150.63,150.85,29345.0,150.7,150.91,150.63,150.85,29345.0
2018-08-24 15:40:00,150.87,151.09,150.81,150.84,41869.0,150.87,151.09,150.81,150.84,41869.0
2018-08-24 15:50:00,150.86,151.13,150.82,150.98,104717.0,150.86,151.13,150.82,150.98,104717.0
2018-08-27 09:30:00,151.55,152.8,150.06,150.22,53009.0,151.55,152.8,150.06,150.22,53009.0
2018-08-27 09:40:00,150.3,151.26,150.12,150.27,14879.0,150.3,151.26,150.12,150.27,14879.0
2018-08-27 09:50:00,150.27,150.47,149.69,150.36,25540.0,150.27,150.47,149.69,150.36,25540.0
2018-08-27 10:00:00,150.4,151.12,150.12,151.09,30972.0,150.4,151.12,150.12,151.09,30972.0
2018-08-27 10:10:00,151.13,151.51,150.64,151.19,36161.0,151.13,151.51,150.64,151.19,36161.0
2018-08-27 10:20:00,151.33,151.34,150.91,150.99,19709.0,151.33,151.34,150.91,150.99,19709.0
2018-08-27 10:30:00,151.04,151.23,150.64,151.01,29057.0,151.04,151.23,150.64,151.01,29057.0
2018-08-27 10:40:00,151.0,151.15,150.7,151.06,24951.0,151.0,151.15,150.7,151.06,24951.0
2018-08-27 10:50:00,151.07,151.58,151.03,151.56,42573.0,151.07,151.58,151.03,151.56,42573.0
2018-08-27 11:00:00,151.56,151.73,151.26,151.38,13466.0,151.56,151.73,151.26,151.38,13466.0
2018-08-27 11:10:00,151.41,151.51,151.1,151.33,16704.0,151.41,151.51,151.1,151.33,16704.0
2018-08-27 11:20:00,151.36,151.36,151.11,151.14,13576.0,151.36,151.36,151.11,151.14,13576.0
2018-08-27 11:30:00,151.11,151.24,150.74,150.74,21268.0,151.11,151.24,150.74,150.74,21268.0
2018-08-27 11:40:00,150.73,150.98,150.62,150.63,15075.0,150.73,150.98,150.62,150.63,15075.0
2018-08-27 11:50:00,150.62,150.94,150.62,150.75,13652.0,150.62,150.94,150.62,150.75,13652.0
2018-08-27 12:00:00,150.76,150.76,150.34,150.62,25191.0,150.76,150.76,150.34,150.62,25191.0
2018-08-27 12:10:00,150.63,150.7,150.19,150.24,20924.0,150.63,150.7,150.19,150.24,20924.0
2018-08-27 12:20:00,150.25,150.88,150.23,150.76,9589.0,150.25,150.88,150.23,150.76,9589.0
2018-08-27 12:30:00,150.71,150.78,150.39,150.44,10121.0,150.71,150.78,150.39,150.44,10121.0
2018-08-27 12:40:00,150.41,150.91,150.38,150.91,8248.0,150.41,150.91,150.38,150.91,8248.0
2018-08-27 12:50:00,150.91,151.17,150.81,151.17,98588.0,150.91,151.17,150.81,151.17,98588.0
2018-08-27 13:00:00,151.2,151.2,150.52,150.67,23480.0,151.2,151.2,150.52,150.67,23480.0
2018-08-27 13:10:00,150.64,150.99,150.46,150.96,17071.0,150.64,150.99,150.46,150.96,17071.0
2018-08-27 13:20:00,151.02,151.21,150.98,151.09,5350.0,151.02,151.21,150.98,151.09,5350.0
2018-08-27 13:30:00,151.07,151.21,150.9,150.94,14986.0,151.07,151.21,150.9,150.94,14986.0
2018-08-27 13:40:00,150.86,151.09,150.86,151.05,7069.0,150.86,151.09,150.86,151.05,7069.0
2018-08-27 13:50:00,151.0,151.29,151.0,151.16,7298.0,151.0,151.29,151.0,151.16,7298.0
2018-08-27 14:00:00,151.12,151.49,151.12,151.48,7018.0,151.12,151.49,151.12,151.48,7018.0
2018-08-27 14:10:00,151.48,151.51,150.93,150.93,11232.0,151.48,151.51,150.93,150.93,11232.0
2018-08-27 14:20:00,150.96,151.21,150.87,151.21,36470.0,150.96,151.21,150.87,151.21,36470.0
2018-08-27 14:30:00,151.2,151.3,151.06,151.1,7630.0,151.2,151.3,151.06,151.1,7630.0
2018-08-27 14:40:00,151.1,151.37,151.1,151.37,8000.0,151.1,151.37,151.1,151.37,8000.0
2018-08-27 14:50:00,151.34,151.41,151.19,151.39,10900.0,151.34,151.41,151.19,151.39,10900.0
2018-08-27 15:00:00,151.4,151.57,151.35,151.48,12755.0,151.4,151.57,151.35,151.48,12755.0
2018-08-27 15:10:00,151.48,151.5,151.09,151.24,12793.0,151.48,151.5,151.09,151.24,12793.0
2018-08-27 15:20:00,151.27,151.35,151.15,151.32,13993.0,151.27,151.35,151.15,151.32,13993.0
2018-08-27 15:30:00,151.3,151.3,150.97,151.16,51391.0,151.3,151.3,150.97,151.16,51391.0
2018-08-27 15:40:00,151.16,151.71,151.15,151.71,46895.0,151.16,151.71,151.15,151.71,46895.0
2018-08-27 15:50:00,151.63,151.83,151.46,151.65,106028.0,151.63,151.83,151.46,151.65,106028.0
2018-08-28 09:30:00,152.0,152.36,151.13,152.13,66655.0,152.0,152.36,151.13,152.13,66655.0
2018-08-28 09:40:00,152.09,152.63,151.37,151.69,27071.0,152.09,152.63,151.37,151.69,27071.0
2018-08-28 09:50:00,151.67,152.06,151.27,151.68,110079.0,151.67,152.06,151.27,151.68,110079.0
2018-08-28 10:00:00,151.82,152.38,151.79,152.24,22914.0,151.82,152.38,151.79,152.24,22914.0
2018-08-28 10:10:00,152.25,152.93,152.17,152.5,37546.0,152.25,152.93,152.17,152.5,37546.0
2018-08-28 10:20:00,152.42,152.55,151.7,152.03,36603.0,152.42,152.55,151.7,152.03,36603.0
2018-08-28 10:30:00,151.96,152.24,151.48,151.94,59062.0,151.96,152.24,151.48,151.94,59062.0
2018-08-28 10:40:00,151.93,152.0,151.1,151.21,60111.0,151.93,152.0,151.1,151.21,60111.0
2018-08-28 10:50:00,151.27,151.6,150.91,151.5,61177.0,151.27,151.6,150.91,151.5,61177.0
2018-08-28 11:00:00,151.45,151.47,150.95,151.05,13258.0,151.45,151.47,150.95,151.05,13258.0
2018-08-28 11:10:00,151.05,151.88,151.05,151.88,15329.0,151.05,151.88,151.05,151.88,15329.0
2018-08-28 11:20:00,152.04,152.07,151.64,151.91,20342.0,152.04,152.07,151.64,151.91,20342.0
2018-08-28 11:30:00,151.96,151.96,151.23,151.5,13736.0,151.96,151.96,151.23,151.5,13736.0
2018-08-28 11:40:00,151.58,151.91,151.41,151.71,7782.0,151.58,151.91,151.41,151.71,7782.0
2018-08-28 11:50:00,151.72,152.03,151.7,151.84,5674.0,151.72,152.03,151.7,151.84,5674.0
2018-08-28 12:00:00,151.83,152.16,151.66,152.05,11035.0,151.83,152.16,151.66,152.05,11035.0
2018-08-28 12:10:00,152.12,152.39,152.11,152.38,4600.0,152.12,152.39,152.11,152.38,4600.0
2018-08-28 12:20:00,152.41,152.5,152.03,152.26,10119.0,152.41,152.5,152.03,152.26,10119.0
2018-08-28 12:30:00,152.2,152.56,152.2,152.34,8319.0,152.2,152.56,152.2,152.34,8319.0
2018-08-28 12:40:00,152.37,152.37,152.12,152.19,12331.0,152.37,152.37,152.12,152.19,12331.0
2018-08-28 12:50:00,152.28,152.33,151.95,152.27,31128.0,152.28,152.33,151.95,152.27,31128.0
2018-08-28 13:00:00,152.27,152.7,152.21,152.39,46753.0,152.27,152.7,152.21,152.39,46753.0
2018-08-28 13:10:00,152.45,152.56,152.22,152.37,9110.0,152.45,152.56,152.22,152.37,9110.0
2018-08-28 13:20:00,152.38,152.42,152.14,152.21,21493.0,152.38,152.42,152.14,152.21,21493.0
2018-08-28 13:30:00,152.35,152.73,152.28,152.72,43780.0,152.35,152.73,152.28,152.72,43780.0
2018-08-28 13:40:00,152.67,152.85,152.63,152.81,22172.0,152.67,152.85,152.63,152.81,22172.0
2018-08-28 13:50:00,152.82,153.16,152.56,152.86,42925.0,152.82,153.16,152.56,152.86,42925.0
2018-08-28 14:00:00,152.84,152.95,152.59,152.7,60995.0,152.84,152.95,152.59,152.7,60995.0
2018-08-28 14:10:00,152.64,153.22,152.57,153.06,52933.0,152.64,153.22,152.57,153.06,52933.0
2018-08-28 14:20:00,153.03,153.06,152.26,152.26,20126.0,153.03,153.06,152.26,152.26,20126.0
2018-08-28 14:30:00,152.21,152.65,152.06,152.29,58278.0,152.21,152.65,152.06,152.29,58278.0
2018-08-28 14:40:00,152.25,152.5,152.1,152.36,37336.0,152.25,152.5,152.1,152.36,37336.0
2018-08-28 14:50:00,152.4,152.61,152.06,152.11,21907.0,152.4,152.61,152.06,152.11,21907.0
2018-08-28 15:00:00,152.14,152.63,152.11,152.39,18144.0,152.14,152.63,152.11,152.39,18144.0
2018-08-28 15:10:00,152.32,152.44,152.24,152.41,21036.0,152.32,152.44,152.24,152.41,21036.0
2018-08-28 15:20:00,152.4,152.43,152.23,152.34,20993.0,152.4,152.43,152.23,152.34,20993.0
2018-08-28 15:30:00,152.31,152.48,152.22,152.46,38746.0,152.31,152.48,152.22,152.46,38746.0
2018-08-28 15:40:00,152.45,152.51,152.22,152.28,31919.0,152.45,152.51,152.22,152.28,31919.0
2018-08-28 15:50:00,152.26,152.39,151.82,152.38,130064.0,152.26,152.39,151.82,152.38,130064.0
2018-08-29 09:30:00,152.98,153.38,152.28,153.38,35179.0,152.98,153.38,152.28,153.38,35179.0
2018-08-29 09:40:00,153.38,154.18,152.91,153.17,46947.0,153.38,154.18,152.91,153.17,46947.0
2018-08-29 09:50:00,153.16,153.7,153.12,153.6,35383.0,153.16,153.7,153.12,153.6,35383.0
2018-08-29 10:00:00,153.61,154.04,153.35,153.81,14741.0,153.61,154.04,153.35,153.81,14741.0
2018-08-29 10:10:00,153.85,154.32,153.85,154.0,31796.0,153.85,154.32,153.85,154.0,31796.0
2018-08-29 10:20:00,154.02,154.04,153.46,153.74,49450.0,154.02,154.04,153.46,153.74,49450.0
2018-08-29 10:30:00,153.74,154.5,153.71,154.15,27228.0,153.74,154.5,153.71,154.15,27228.0
2018-08-29 10:40:00,154.13,154.46,154.04,154.23,65176.0,154.13,154.46,154.04,154.23,65176.0
2018-08-29 10:50:00,154.23,154.58,154.02,154.4,86049.0,154.23,154.58,154.02,154.4,86049.0
2018-08-29 11:00:00,154.37,154.41,153.94,154.04,43535.0,154.37,154.41,153.94,154.04,43535.0
2018-08-29 11:10:00,154.03,154.09,153.58,153.72,19802.0,154.03,154.09,153.58,153.72,19802.0
2018-08-29 11:20:00,153.71,154.05,153.65,153.97,12994.0,153.71,154.05,153.65,153.97,12994.0
2018-08-29 11:30:00,153.94,154.0,153.78,153.84,6994.0,153.94,154.0,153.78,153.84,6994.0
2018-08-29 11:40:00,153.9,153.95,153.71,153.75,8400.0,153.9,153.95,153.71,153.75,8400.0
2018-08-29 11:50:00,153.83,153.83,153.62,153.72,13154.0,153.83,153.83,153.62,153.72,13154.0
2018-08-29 12:00:00,153.75,153.75,153.46,153.7,13628.0,153.75,153.75,153.46,153.7,13628.0
2018-08-29 12:10:00,153.71,153.76,153.64,153.76,7201.0,153.71,153.76,153.64,153.76,7201.0
2018-08-29 12:20:00,153.73,153.73,153.4,153.43,23347.0,153.73,153.73,153.4,153.43,23347.0
2018-08-29 12:30:00,153.41,153.6,153.23,153.26,34729.0,153.41,153.6,153.23,153.26,34729.0
2018-08-29 12:40:00,153.24,153.53,153.1,153.45,50264.0,153.24,153.53,153.1,153.45,50264.0
2018-08-29 12:50:00,153.46,153.63,153.37,153.63,14208.0,153.46,153.63,153.37,153.63,14208.0
2018-08-29 13:00:00,153.53,153.62,153.46,153.46,8364.0,153.53,153.62,153.46,153.46,8364.0
2018-08-29 13:10:00,153.51,153.67,153.43,153.54,8687.0,153.51,153.67,153.43,153.54,8687.0
2018-08-29 13:20:00,153.5,153.56,153.29,153.41,46066.0,153.5,153.56,153.29,153.41,46066.0
2018-08-29 13:30:00,153.44,153.68,153.35,153.51,45689.0,153.44,153.68,153.35,153.51,45689.0
2018-08-29 13:40:00,153.48,153.57,153.17,153.25,31768.0,153.48,153.57,153.17,153.25,31768.0
2018-08-29 13:50:00,153.24,153.3,153.16,153.21,11342.0,153.24,153.3,153.16,153.21,11342.0
2018-08-29 14:00:00,153.22,153.33,153.15,153.22,33703.0,153.22,153.33,153.15,153.22,33703.0
2018-08-29 14:10:00,153.22,153.3,152.95,153.25,89911.0,153.22,153.3,152.95,153.25,89911.0
2018-08-29 14:20:00,153.25,153.42,153.22,153.23,18068.0,153.25,153.42,153.22,153.23,18068.0
2018-08-29 14:30:00,153.23,153.45,153.18,153.43,11447.0,153.23,153.45,153.18,153.43,11447.0
2018-08-29 14:40:00,153.44,153.69,153.38,153.66,29579.0,153.44,153.69,153.38,153.66,29579.0
2018-08-29 14:50:00,153.66,153.8,153.52,153.79,13156.0,153.66,153.8,153.52,153.79,13156.0
2018-08-29 15:00:00,153.82,154.0,153.82,154.0,11218.0,153.82,154.0,153.82,154.0,11218.0
2018-08-29 15:10:00,154.0,154.06,153.85,153.96,20310.0,154.0,154.06,153.85,153.96,20310.0
2018-08-29 15:20:00,153.96,154.07,153.88,154.05,17293.0,153.96,154.07,153.88,154.05,17293.0
2018-08-29 15:30:00,154.07,154.07,153.74,153.9,27765.0,154.07,154.07,153.74,153.9,27765.0
2018-08-29 15:40:00,153.91,154.05,153.74,153.76,42597.0,153.91,154.05,153.74,153.76,42597.0
2018-08-29 15:50:00,153.77,153.86,153.59,153.8,100021.0,153.77,153.86,153.59,153.8,100021.0
2018-08-30 09:30:00,154.0,155.81,153.66,154.7,87264.0,154.0,155.81,153.66,154.7,87264.0
2018-08-30 09:40:00,154.7,155.36,153.96,155.08,37727.0,154.7,155.36,153.96,155.08,37727.0
2018-08-30 09:50:00,154.94,155.1,154.41,154.63,73104.0,154.94,155.1,154.41,154.63,73104.0
2018-08-30 10:00:00,154.68,154.84,154.06,154.06,44652.0,154.68,154.84,154.06,154.06,44652.0
2018-08-30 10:10:00,154.08,154.27,153.68,154.03,37630.0,154.08,154.27,153.68,154.03,37630.0
2018-08-30 10:20:00,154.06,154.21,153.59,153.71,29395.0,154.06,154.21,153.59,153.71,29395.0
2018-08-30 10:30:00,153.7,154.49,153.61,154.41,37735.0,153.7,154.49,153.61,154.41,37735.0
2018-08-30 10:40:00,154.42,154.5,153.7,153.8,21812.0,154.42,154.5,153.7,153.8,21812.0
2018-08-30 10:50:00,153.83,154.06,153.66,153.87,16935.0,153.83,154.06,153.66,153.87,16935.0
2018-08-30 11:00:00,153.95,154.11,153.56,153.66,19541.0,153.95,154.11,153.56,153.66,19541.0
2018-08-30 11:10:00,153.62,154.04,153.6,153.73,18558.0,153.62,154.04,153.6,153.73,18558.0
2018-08-30 11:20:00,153.69,153.73,153.15,153.19,30572.0,153.69,153.73,153.15,153.19,30572.0
2018-08-30 11:30:00,153.19,153.48,152.9,152.9,13430.0,153.19,153.48,152.9,152.9,13430.0
2018-08-30 11:40:00,152.95,153.21,152.91,153.15,18522.0,152.95,153.21,152.91,153.15,18522.0
2018-08-30 11:50:00,153.15,153.36,153.03,153.03,12071.0,153.15,153.36,153.03,153.03,12071.0
2018-08-30 12:00:00,153.04,153.24,152.98,152.99,15646.0,153.04,153.24,152.98,152.99,15646.0
2018-08-30 12:10:00,152.95,153.27,152.88,153.07,20290.0,152.95,153.27,152.88,153.07,20290.0
2018-08-30 12:20:00,153.12,153.31,153.07,153.21,11540.0,153.12,153.31,153.07,153.21,11540.0
2018-08-30 12:30:00,153.25,153.59,153.23,153.41,14680.0,153.25,153.59,153.23,153.41,14680.0
2018-08-30 12:40:00,153.51,153.97,153.48,153.96,75865.0,153.51,153.97,153.48,153.96,75865.0
2018-08-30 12:50:00,153.9,154.23,153.9,154.14,9427.0,153.9,154.23,153.9,154.14,9427.0
2018-08-30 13:00:00,154.21,154.53,154.21,154.4,15819.0,154.21,154.53,154.21,154.4,15819.0
2018-08-30 13:10:00,154.38,154.68,154.35,154.68,11625.0,154.38,154.68,154.35,154.68,11625.0
2018-08-30 13:20:00,154.72,154.86,154.68,154.8,15982.0,154.72,154.86,154.68,154.8,15982.0
2018-08-30 13:30:00,154.87,154.98,154.72,154.94,21055.0,154.87,154.98,154.72,154.94,21055.0
2018-08-30 13:40:00,154.94,155.21,154.79,155.12,19272.0,154.94,155.21,154.79,155.12,19272.0
2018-08-30 13:50:00,155.13,155.22,154.71,154.76,21934.0,155.13,155.22,154.71,154.76,21934.0
2018-08-30 14:00:00,154.76,154.8,154.37,154.37,12305.0,154.76,154.8,154.37,154.37,12305.0
2018-08-30 14:10:00,154.38,154.5,153.93,153.94,42505.0,154.38,154.5,153.93,153.94,42505.0
2018-08-30 14:20:00,153.84,154.11,153.5,153.69,14765.0,153.84,154.11,153.5,153.69,14765.0
2018-08-30 14:30:00,153.83,154.26,153.63,154.19,21274.0,153.83,154.26,153.63,154.19,21274.0
2018-08-30 14:40:00,154.16,154.22,153.96,154.09,17607.0,154.16,154.22,153.96,154.09,17607.0
2018-08-30 14:50:00,154.09,154.1,153.54,153.59,19711.0,154.09,154.1,153.54,153.59,19711.0
2018-08-30 15:00:00,153.57,153.71,153.14,153.64,33633.0,153.57,153.71,153.14,153.64,33633.0
2018-08-30 15:10:00,153.62,153.93,153.52,153.89,16300.0,153.62,153.93,153.52,153.89,16300.0
2018-08-30 15:20:00,153.88,153.94,153.74,153.82,22164.0,153.88,153.94,153.74,153.82,22164.0
2018-08-30 15:30:00,153.87,153.96,153.58,153.68,29283.0,153.87,153.96,153.58,153.68,29283.0
2018-08-30 15:40:00,153.67,153.87,153.51,153.81,40629.0,153.67,153.87,153.51,153.81,40629.0
2018-08-30 15:50:00,153.79,153.91,153.5,153.86,85870.0,153.79,153.91,153.5,153.86,85870.0
2018-08-31 09:30:00,152.89,155.33,152.5,154.89,39010.0,152.89,155.33,152.5,154.89,39010.0
2018-08-31 09:40:00,155.11,155.33,154.29,154.76,22563.0,155.11,155.33,154.29,154.76,22563.0
2018-08-31 09:50:00,154.7,155.02,154.42,154.5,16916.0,154.7,155.02,154.42,154.5,16916.0
2018-08-31 10:00:00,154.39,155.01,154.22,154.6,17300.0,154.39,155.01,154.22,154.6,17300.0
2018-08-31 10:10:00,154.68,155.35,154.65,154.97,30508.0,154.68,155.35,154.65,154.97,30508.0
2018-08-31 10:20:00,155.0,155.15,154.54,154.67,22034.0,155.0,155.15,154.54,154.67,22034.0
2018-08-31 10:30:00,154.74,154.82,154.2,154.48,20479.0,154.74,154.82,154.2,154.48,20479.0
2018-08-31 10:40:00,154.53,154.94,154.44,154.84,12927.0,154.53,154.94,154.44,154.84,12927.0
2018-08-31 10:50:00,154.93,155.04,154.78,154.93,9841.0,154.93,155.04,154.78,154.93,9841.0
2018-08-31 11:00:00,154.92,155.13,154.53,154.53,14003.0,154.92,155.13,154.53,154.53,14003.0
2018-08-31 11:10:00,154.47,155.07,154.44,155.07,12892.0,154.47,155.07,154.44,155.07,12892.0
2018-08-31 11:20:00,155.06,155.21,154.85,155.08,17166.0,155.06,155.21,154.85,155.08,17166.0
2018-08-31 11:30:00,154.98,155.05,154.67,154.82,21174.0,154.98,155.05,154.67,154.82,21174.0
2018-08-31 11:40:00,154.92,154.92,154.23,154.43,20434.0,154.92,154.92,154.23,154.43,20434.0
2018-08-31 11:50:00,154.43,154.8,154.41,154.54,9660.0,154.43,154.8,154.41,154.54,9660.0
2018-08-31 12:00:00,154.6,154.78,154.52,154.62,11905.0,154.6,154.78,154.52,154.62,11905.0
2018-08-31 12:10:00,154.55,154.78,154.32,154.78,15125.0,154.55,154.78,154.32,154.78,15125.0
2018-08-31 12:20:00,154.8,154.8,154.48,154.73,7579.0,154.8,154.8,154.48,154.73,7579.0
2018-08-31 12:30:00,154.77,154.81,154.57,154.74,7060.0,154.77,154.81,154.57,154.74,7060.0
2018-08-31 12:40:00,154.66,154.76,154.36,154.44,17243.0,154.66,154.76,154.36,154.44,17243.0
2018-08-31 12:50:00,154.48,154.56,154.25,154.52,11840.0,154.48,154.56,154.25,154.52,11840.0
2018-08-31 13:00:00,154.47,154.66,154.33,154.54,16631.0,154.47,154.66,154.33,154.54,16631.0
2018-08-31 13:10:00,154.48,154.48,154.21,154.26,10033.0,154.48,154.48,154.21,154.26,10033.0
2018-08-31 13:20:00,154.27,154.43,154.23,154.25,8202.0,154.27,154.43,154.23,154.25,8202.0
2018-08-31 13:30:00,154.36,154.43,154.22,154.38,22275.0,154.36,154.43,154.22,154.38,22275.0
2018-08-31 13:40:00,154.36,154.59,154.32,154.57,13718.0,154.36,154.59,154.32,154.57,13718.0
2018-08-31 13:50:00,154.6,154.6,154.32,154.5,8350.0,154.6,154.6,154.32,154.5,8350.0
2018-08-31 14:00:00,154.5,154.56,154.39,154.46,10701.0,154.5,154.56,154.39,154.46,10701.0
2018-08-31 14:10:00,154.5,154.58,154.15,154.5,23944.0,154.5,154.58,154.15,154.5,23944.0
2018-08-31 14:20:00,154.5,154.67,154.43,154.44,17969.0,154.5,154.67,154.43,154.44,17969.0
2018-08-31 14:30:00,154.46,154.55,154.35,154.43,87821.0,154.46,154.55,154.35,154.43,87821.0
2018-08-31 14:40:00,154.45,154.49,154.2,154.31,5410.0,154.45,154.49,154.2,154.31,5410.0
2018-08-31 14:50:00,154.36,154.43,154.12,154.16,13750.0,154.36,154.43,154.12,154.16,13750.0
2018-08-31 15:00:00,154.12,154.2,153.96,154.01,53692.0,154.12,154.2,153.96,154.01,53692.0
2018-08-31 15:10:00,154.03,154.53,154.03,154.31,24545.0,154.03,154.53,154.03,154.31,24545.0
2018-08-31 15:20:00,154.29,154.31,153.84,154.18,51979.0,154.29,154.31,153.84,154.18,51979.0
2018-08-31 15:30:00,154.18,154.52,154.18,154.43,21976.0,154.18,154.52,154.18,154.43,21976.0
2018-08-31 15:40:00,154.45,154.5,154.22,154.29,56435.0,154.45,154.5,154.22,154.29,56435.0
2018-08-31 15:50:00,154.33,154.69,154.3,154.6,66121.0,154.33,154.69,154.3,154.6,66121.0
2018-09-04 09:30:00,154.42,155.99,153.18,153.35,125710.0,154.42,155.99,153.18,153.35,125710.0
2018-09-04 09:40:00,153.19,153.72,152.4,153.61,101733.0,153.19,153.72,152.4,153.61,101733.0
2018-09-04 09:50:00,153.61,154.12,153.4,153.74,72569.0,153.61,154.12,153.4,153.74,72569.0
2018-09-04 10:00:00,153.75,154.22,153.74,154.16,69019.0,153.75,154.22,153.74,154.16,69019.0
2018-09-04 10:10:00,154.15,154.18,153.49,153.49,56353.0,154.15,154.18,153.49,153.49,56353.0
2018-09-04 10:20:00,153.65,153.67,153.41,153.53,35963.0,153.65,153.67,153.41,153.53,35963.0
2018-09-04 10:30:00,153.56,154.23,153.37,154.19,59740.0,153.56,154.23,153.37,154.19,59740.0
2018-09-04 10:40:00,154.44,155.04,154.44,154.99,42613.0,154.44,155.04,154.44,154.99,42613.0
2018-09-04 10:50:00,154.97,155.06,154.71,154.9,30922.0,154.97,155.06,154.71,154.9,30922.0
2018-09-04 11:00:00,154.86,155.13,154.54,154.95,37881.0,154.86,155.13,154.54,154.95,37881.0
2018-09-04 11:10:00,155.05,155.8,154.96,155.79,78014.0,155.05,155.8,154.96,155.79,78014.0
2018-09-04 11:20:00,155.75,155.85,154.89,155.0,30466.0,155.75,155.85,154.89,155.0,30466.0
2018-09-04 11:30:00,155.09,155.39,155.07,155.19,24610.0,155.09,155.39,155.07,155.19,24610.0
2018-09-04 11:40:00,155.18,155.23,154.42,154.42,43166.0,155.18,155.23,154.42,154.42,43166.0
2018-09-04 11:50:00,154.5,154.59,154.25,154.47,44689.0,154.5,154.59,154.25,154.47,44689.0
2018-09-04 12:00:00,154.51,155.0,154.51,154.87,32787.0,154.51,155.0,154.51,154.87,32787.0
2018-09-04 12:10:00,154.87,155.37,154.76,155.08,26651.0,154.87,155.37,154.76,155.08,26651.0
2018-09-04 12:20:00,155.1,155.19,154.64,154.75,28651.0,155.1,155.19,154.64,154.75,28651.0
2018-09-04 12:30:00,154.73,155.31,154.59,155.17,52018.0,154.73,155.31,154.59,155.17,52018.0
2018-09-04 12:40:00,155.17,155.35,154.91,155.1,45033.0,155.17,155.35,154.91,155.1,45033.0
2018-09-04 12:50:00,155.08,155.21,154.98,155.17,37311.0,155.08,155.21,154.98,155.17,37311.0
2018-09-04 13:00:00,155.2,155.41,155.12,155.25,49772.0,155.2,155.41,155.12,155.25,49772.0
2018-09-04 13:10:00,155.26,155.39,155.18,155.33,31548.0,155.26,155.39,155.18,155.33,31548.0
2018-09-04 13:20:00,155.32,155.86,155.3,155.76,39890.0,155.32,155.86,155.3,155.76,39890.0
2018-09-04 13:30:00,155.76,155.77,155.43,155.5,17357.0,155.76,155.77,155.43,155.5,17357.0
2018-09-04 13:40:00,155.43,155.82,155.4,155.78,30421.0,155.43,155.82,155.4,155.78,30421.0
2018-09-04 13:50:00,155.82,155.98,155.6,155.72,37030.0,155.82,155.98,155.6,155.72,37030.0
2018-09-04 14:00:00,155.75,155.99,155.7,155.83,34893.0,155.75,155.99,155.7,155.83,34893.0
2018-09-04 14:10:00,155.79,155.9,155.66,155.83,61486.0,155.79,155.9,155.66,155.83,61486.0
2018-09-04 14:20:00,155.8,156.08,155.8,155.96,61163.0,155.8,156.08,155.8,155.96,61163.0
2018-09-04 14:30:00,155.95,156.14,155.85,156.11,44924.0,155.95,156.14,155.85,156.11,44924.0
2018-09-04 14:40:00,156.12,156.46,155.59,155.68,90383.0,156.12,156.46,155.59,155.68,90383.0
2018-09-04 14:50:00,155.73,155.95,155.68,155.81,42548.0,155.73,155.95,155.68,155.81,42548.0
2018-09-04 15:00:00,155.78,156.16,155.77,156.13,63964.0,155.78,156.16,155.77,156.13,63964.0
2018-09-04 15:10:00,156.13,156.19,155.9,156.01,98265.0,156.13,156.19,155.9,156.01,98265.0
2018-09-04 15:20:00,156.04,156.59,156.0,156.59,73397.0,156.04,156.59,156.0,156.59,73397.0
2018-09-04 15:30:00,156.59,157.08,156.47,156.78,116232.0,156.59,157.08,156.47,156.78,116232.0
2018-09-04 15:40:00,156.8,157.12,156.59,156.82,99389.0,156.8,157.12,156.59,156.82,99389.0
2018-09-04 15:50:00,156.82,156.87,156.46,156.65,299315.0,156.82,156.87,156.46,156.65,299315.0
2018-09-05 09:30:00,153.0,155.47,150.0,150.25,355436.0,153.0,155.47,150.0,150.25,355436.0
2018-09-05 09:40:00,150.17,150.44,147.0,147.3,416723.0,150.17,150.44,147.0,147.3,416723.0
2018-09-05 09:50:00,147.28,147.56,145.75,145.87,239613.0,147.28,147.56,145.75,145.87,239613.0
2018-09-05 10:00:00,145.92,146.31,144.63,145.56,196405.0,145.92,146.31,144.63,145.56,196405.0
2018-09-05 10:10:00,145.57,145.58,143.7,144.21,231866.0,145.57,145.58,143.7,144.21,231866.0
2018-09-05 10:20:00,144.18,144.2,142.51,143.49,172059.0,144.18,144.2,142.51,143.49,172059.0
2018-09-05 10:30:00,143.4,143.4,141.69,141.7,132858.0,143.4,143.4,141.69,141.7,132858.0
2018-09-05 10:40:00,141.81,144.44,141.02,144.23,228864.0,141.81,144.44,141.02,144.23,228864.0
2018-09-05 10:50:00,144.24,144.8,144.06,144.17,166923.0,144.24,144.8,144.06,144.17,166923.0
2018-09-05 11:00:00,144.19,144.99,144.16,144.53,123872.0,144.19,144.99,144.16,144.53,123872.0
2018-09-05 11:10:00,144.53,144.76,144.25,144.52,97471.0,144.53,144.76,144.25,144.52,97471.0
2018-09-05 11:20:00,144.54,145.49,144.37,145.41,115647.0,144.54,145.49,144.37,145.41,115647.0
2018-09-05 11:30:00,145.4,145.42,144.2,144.47,105526.0,145.4,145.42,144.2,144.47,105526.0
2018-09-05 11:40:00,144.47,144.79,144.3,144.43,55194.0,144.47,144.79,144.3,144.43,55194.0
2018-09-05 11:50:00,144.41,144.75,144.37,144.55,53346.0,144.41,144.75,144.37,144.55,53346.0
2018-09-05 12:00:00,144.57,145.1,144.56,145.05,37869.0,144.57,145.1,144.56,145.05,37869.0
2018-09-05 12:10:00,145.05,145.87,145.02,145.81,82571.0,145.05,145.87,145.02,145.81,82571.0
2018-09-05 12:20:00,145.8,145.87,145.2,145.38,39612.0,145.8,145.87,145.2,145.38,39612.0
2018-09-05 12:30:00,145.39,146.11,145.38,146.04,69055.0,145.39,146.11,145.38,146.04,69055.0
2018-09-05 12:40:00,146.04,146.36,145.99,146.32,51950.0,146.04,146.36,145.99,146.32,51950.0
2018-09-05 12:50:00,146.33,146.46,145.51,145.51,75095.0,146.33,146.46,145.51,145.51,75095.0
2018-09-05 13:00:00,145.52,145.56,145.1,145.2,60165.0,145.52,145.56,145.1,145.2,60165.0
2018-09-05 13:10:00,145.18,145.26,144.87,144.9,50982.0,145.18,145.26,144.87,144.9,50982.0
2018-09-05 13:20:00,144.9,145.11,144.53,144.61,51653.0,144.9,145.11,144.53,144.61,51653.0
2018-09-05 13:30:00,144.61,144.65,144.42,144.52,34361.0,144.61,144.65,144.42,144.52,34361.0
2018-09-05 13:40:00,144.52,144.54,144.4,144.41,35514.0,144.52,144.54,144.4,144.41,35514.0
2018-09-05 13:50:00,144.41,144.76,144.4,144.76,46622.0,144.41,144.76,144.4,144.76,46622.0
2018-09-05 14:00:00,144.76,144.98,144.68,144.84,51655.0,144.76,144.98,144.68,144.84,51655.0
2018-09-05 14:10:00,144.81,145.1,144.77,144.99,57842.0,144.81,145.1,144.77,144.99,57842.0
2018-09-05 14:20:00,144.95,144.97,144.17,144.24,54765.0,144.95,144.97,144.17,144.24,54765.0
2018-09-05 14:30:00,144.26,144.51,144.02,144.34,70334.0,144.26,144.51,144.02,144.34,70334.0
2018-09-05 14:40:00,144.27,144.59,144.17,144.21,82633.0,144.27,144.59,144.17,144.21,82633.0
2018-09-05 14:50:00,144.18,144.21,143.63,143.89,79365.0,144.18,144.21,143.63,143.89,79365.0
2018-09-05 15:00:00,143.9,144.41,143.9,144.33,76946.0,143.9,144.41,143.9,144.33,76946.0
2018-09-05 15:10:00,144.36,144.6,144.25,144.33,60777.0,144.36,144.6,144.25,144.33,60777.0
2018-09-05 15:20:00,144.3,144.39,144.1,144.15,70708.0,144.3,144.39,144.1,144.15,70708.0
2018-09-05 15:30:00,144.13,144.34,143.6,143.78,133144.0,144.13,144.34,143.6,143.78,133144.0
2018-09-05 15:40:00,143.77,143.77,142.45,142.46,289983.0,143.77,143.77,142.45,142.46,289983.0
2018-09-05 15:50:00,142.45,142.71,141.86,142.21,528027.0,142.45,142.71,141.86,142.21,528027.0
2018-09-06 09:30:00,143.3,145.0,143.2,144.11,146312.0,143.3,145.0,143.2,144.11,146312.0
2018-09-06 09:40:00,144.09,145.48,143.03,145.41,98495.0,144.09,145.48,143.03,145.41,98495.0
2018-09-06 09:50:00,145.3,145.98,145.03,145.68,116014.0,145.3,145.98,145.03,145.68,116014.0
2018-09-06 10:00:00,145.59,145.9,144.87,145.44,117975.0,145.59,145.9,144.87,145.44,117975.0
2018-09-06 10:10:00,145.31,145.37,144.75,144.89,73227.0,145.31,145.37,144.75,144.89,73227.0
2018-09-06 10:20:00,144.9,145.49,144.61,145.49,33913.0,144.9,145.49,144.61,145.49,33913.0
2018-09-06 10:30:00,145.49,145.86,145.18,145.65,46229.0,145.49,145.86,145.18,145.65,46229.0
2018-09-06 10:40:00,145.63,146.24,145.6,145.71,58426.0,145.63,146.24,145.6,145.71,58426.0
2018-09-06 10:50:00,145.84,145.84,144.51,144.51,65997.0,145.84,145.84,144.51,144.51,65997.0
2018-09-06 11:00:00,144.52,144.8,143.45,143.64,70076.0,144.52,144.8,143.45,143.64,70076.0
2018-09-06 11:10:00,143.62,144.04,143.5,143.83,132540.0,143.62,144.04,143.5,143.83,132540.0
2018-09-06 11:20:00,143.83,143.98,143.26,143.82,29300.0,143.83,143.98,143.26,143.82,29300.0
2018-09-06 11:30:00,143.75,144.26,143.62,144.26,28668.0,143.75,144.26,143.62,144.26,28668.0
2018-09-06 11:40:00,144.2,144.46,144.02,144.19,13967.0,144.2,144.46,144.02,144.19,13967.0
2018-09-06 11:50:00,144.28,144.65,144.23,144.59,36662.0,144.28,144.65,144.23,144.59,36662.0
2018-09-06 12:00:00,144.56,144.68,144.45,144.68,19302.0,144.56,144.68,144.45,144.68,19302.0
2018-09-06 12:10:00,144.62,144.96,144.53,144.83,35792.0,144.62,144.96,144.53,144.83,35792.0
2018-09-06 12:20:00,144.84,144.94,144.66,144.81,28039.0,144.84,144.94,144.66,144.81,28039.0
2018-09-06 12:30:00,144.84,144.93,144.68,144.78,48129.0,144.84,144.93,144.68,144.78,48129.0
2018-09-06 12:40:00,144.77,145.0,144.76,144.78,27313.0,144.77,145.0,144.76,144.78,27313.0
2018-09-06 12:50:00,144.77,144.92,144.69,144.83,21836.0,144.77,144.92,144.69,144.83,21836.0
2018-09-06 13:00:00,144.81,145.08,144.75,144.84,41810.0,144.81,145.08,144.75,144.84,41810.0
2018-09-06 13:10:00,144.81,144.81,144.46,144.71,34053.0,144.81,144.81,144.46,144.71,34053.0
2018-09-06 13:20:00,144.74,144.76,144.49,144.49,16578.0,144.74,144.76,144.49,144.49,16578.0
2018-09-06 13:30:00,144.44,144.44,144.12,144.19,27936.0,144.44,144.44,144.12,144.19,27936.0
2018-09-06 13:40:00,144.16,144.69,144.16,144.42,16988.0,144.16,144.69,144.16,144.42,16988.0
2018-09-06 13:50:00,144.4,144.41,144.25,144.27,15627.0,144.4,144.41,144.25,144.27,15627.0
2018-09-06 14:00:00,144.28,144.39,144.21,144.21,22316.0,144.28,144.39,144.21,144.21,22316.0
2018-09-06 14:10:00,144.2,144.23,143.93,143.93,17979.0,144.2,144.23,143.93,143.93,17979.0
2018-09-06 14:20:00,143.92,143.97,143.68,143.79,19270.0,143.92,143.97,143.68,143.79,19270.0
2018-09-06 14:30:00,143.79,144.17,143.79,144.11,16693.0,143.79,144.17,143.79,144.11,16693.0
2018-09-06 14:40:00,144.08,144.42,144.03,144.38,14544.0,144.08,144.42,144.03,144.38,14544.0
2018-09-06 14:50:00,144.38,144.45,144.27,144.45,15523.0,144.38,144.45,144.27,144.45,15523.0
2018-09-06 15:00:00,144.49,145.17,144.38,145.07,37530.0,144.49,145.17,144.38,145.07,37530.0
2018-09-06 15:10:00,145.08,145.15,144.72,144.9,45748.0,145.08,145.15,144.72,144.9,45748.0
2018-09-06 15:20:00,144.88,145.02,144.86,144.98,36325.0,144.88,145.02,144.86,144.98,36325.0
2018-09-06 15:30:00,145.0,145.13,144.91,145.08,62954.0,145.0,145.13,144.91,145.08,62954.0
2018-09-06 15:40:00,145.08,145.29,144.96,144.99,66048.0,145.08,145.29,144.96,144.99,66048.0
2018-09-06 15:50:00,144.99,144.99,144.52,144.53,136614.0,144.99,144.99,144.52,144.53,136614.0
2018-09-07 09:30:00,144.0,144.25,142.14,143.54,111372.0,144.0,144.25,142.14,143.54,111372.0
2018-09-07 09:40:00,143.54,144.36,143.45,144.05,44273.0,143.54,144.36,143.45,144.05,44273.0
2018-09-07 09:50:00,144.1,145.57,144.1,145.57,50151.0,144.1,145.57,144.1,145.57,50151.0
2018-09-07 10:00:00,145.53,146.11,145.28,145.67,46228.0,145.53,146.11,145.28,145.67,46228.0
2018-09-07 10:10:00,145.63,146.39,145.62,146.34,42243.0,145.63,146.39,145.62,146.34,42243.0
2018-09-07 10:20:00,146.34,146.52,146.05,146.2,27923.0,146.34,146.52,146.05,146.2,27923.0
2018-09-07 10:30:00,146.19,146.49,146.13,146.3,37585.0,146.19,146.49,146.13,146.3,37585.0
2018-09-07 10:40:00,146.39,146.72,146.23,146.7,26893.0,146.39,146.72,146.23,146.7,26893.0
2018-09-07 10:50:00,146.7,146.77,146.54,146.69,30080.0,146.7,146.77,146.54,146.69,30080.0
2018-09-07 11:00:00,146.72,147.07,146.58,147.03,32044.0,146.72,147.07,146.58,147.03,32044.0
2018-09-07 11:10:00,147.01,147.44,146.89,147.22,45091.0,147.01,147.44,146.89,147.22,45091.0
2018-09-07 11:20:00,147.18,147.28,146.71,147.05,35153.0,147.18,147.28,146.71,147.05,35153.0
2018-09-07 11:30:00,147.07,147.09,146.58,146.83,20586.0,147.07,147.09,146.58,146.83,20586.0
2018-09-07 11:40:00,146.85,146.86,146.3,146.41,30008.0,146.85,146.86,146.3,146.41,30008.0
2018-09-07 11:50:00,146.42,146.42,145.74,145.75,77680.0,146.42,146.42,145.74,145.75,77680.0
2018-09-07 12:00:00,145.7,145.76,144.89,145.06,59572.0,145.7,145.76,144.89,145.06,59572.0
2018-09-07 12:10:00,144.97,145.66,144.94,145.66,37803.0,144.97,145.66,144.94,145.66,37803.0
2018-09-07 12:20:00,145.56,145.87,144.72,144.72,27314.0,145.56,145.87,144.72,144.72,27314.0
2018-09-07 12:30:00,144.81,145.53,144.81,145.53,20068.0,144.81,145.53,144.81,145.53,20068.0
2018-09-07 12:40:00,145.53,145.87,145.06,145.8,25871.0,145.53,145.87,145.06,145.8,25871.0
2018-09-07 12:50:00,145.82,145.97,145.64,145.85,16404.0,145.82,145.97,145.64,145.85,16404.0
2018-09-07 13:00:00,145.84,145.85,145.15,145.34,24697.0,145.84,145.85,145.15,145.34,24697.0
2018-09-07 13:10:00,145.3,145.38,145.03,145.07,23891.0,145.3,145.38,145.03,145.07,23891.0
2018-09-07 13:20:00,145.09,145.53,145.09,145.49,18977.0,145.09,145.53,145.09,145.49,18977.0
2018-09-07 13:30:00,145.55,145.56,144.66,144.78,17329.0,145.55,145.56,144.66,144.78,17329.0
2018-09-07 13:40:00,144.7,145.0,144.58,144.73,21328.0,144.7,145.0,144.58,144.73,21328.0
2018-09-07 13:50:00,144.76,144.98,144.61,144.61,18323.0,144.76,144.98,144.61,144.61,18323.0
2018-09-07 14:00:00,144.62,144.75,144.56,144.69,19683.0,144.62,144.75,144.56,144.69,19683.0
2018-09-07 14:10:00,144.71,145.01,144.58,144.66,16886.0,144.71,145.01,144.58,144.66,16886.0
2018-09-07 14:20:00,144.71,144.93,144.59,144.92,18523.0,144.71,144.93,144.59,144.92,18523.0
2018-09-07 14:30:00,144.9,144.92,144.45,144.56,20575.0,144.9,144.92,144.45,144.56,20575.0
2018-09-07 14:40:00,144.61,144.65,144.33,144.33,35916.0,144.61,144.65,144.33,144.33,35916.0
2018-09-07 14:50:00,144.33,144.45,144.15,144.41,29259.0,144.33,144.45,144.15,144.41,29259.0
2018-09-07 15:00:00,144.41,144.44,144.29,144.3,24019.0,144.41,144.44,144.29,144.3,24019.0
2018-09-07 15:10:00,144.33,144.58,144.19,144.53,33578.0,144.33,144.58,144.19,144.53,33578.0
2018-09-07 15:20:00,144.51,144.69,144.38,144.64,35438.0,144.51,144.69,144.38,144.64,35438.0
2018-09-07 15:30:00,144.66,144.73,144.12,144.24,47086.0,144.66,144.73,144.12,144.24,47086.0
2018-09-07 15:40:00,144.25,144.7,143.93,144.64,69785.0,144.25,144.7,143.93,144.64,69785.0
2018-09-07 15:50:00,144.64,145.02,144.32,144.95,134237.0,144.64,145.02,144.32,144.95,134237.0
2018-09-10 09:30:00,145.19,145.26,142.36,142.67,80728.0,145.19,145.26,142.36,142.67,80728.0
2018-09-10 09:40:00,142.66,143.38,142.18,142.47,49466.0,142.66,143.38,142.18,142.47,49466.0
2018-09-10 09:50:00,142.41,142.57,141.55,141.75,64053.0,142.41,142.57,141.55,141.75,64053.0
2018-09-10 10:00:00,141.77,142.37,141.67,141.97,28220.0,141.77,142.37,141.67,141.97,28220.0
2018-09-10 10:10:00,141.96,142.2,141.41,142.18,46393.0,141.96,142.2,141.41,142.18,46393.0
2018-09-10 10:20:00,142.21,142.38,141.8,142.04,35833.0,142.21,142.38,141.8,142.04,35833.0
2018-09-10 10:30:00,142.05,143.28,141.97,143.22,25082.0,142.05,143.28,141.97,143.22,25082.0
2018-09-10 10:40:00,143.16,143.33,142.92,143.32,30586.0,143.16,143.33,142.92,143.32,30586.0
2018-09-10 10:50:00,143.25,143.65,143.2,143.64,36147.0,143.25,143.65,143.2,143.64,36147.0
2018-09-10 11:00:00,143.6,144.21,143.33,143.96,34992.0,143.6,144.21,143.33,143.96,34992.0
2018-09-10 11:10:00,144.02,144.56,144.02,144.18,23639.0,144.02,144.56,144.02,144.18,23639.0
2018-09-10 11:20:00,144.11,144.28,143.8,143.83,14226.0,144.11,144.28,143.8,143.83,14226.0
2018-09-10 11:30:00,143.82,143.98,143.57,143.58,15922.0,143.82,143.98,143.57,143.58,15922.0
2018-09-10 11:40:00,143.66,144.04,143.58,143.87,9500.0,143.66,144.04,143.58,143.87,9500.0
2018-09-10 11:50:00,143.9,144.04,143.7,143.91,12813.0,143.9,144.04,143.7,143.91,12813.0
2018-09-10 12:00:00,143.94,144.2,143.76,144.0,29987.0,143.94,144.2,143.76,144.0,29987.0
2018-09-10 12:10:00,143.87,143.94,143.62,143.63,16760.0,143.87,143.94,143.62,143.63,16760.0
2018-09-10 12:20:00,143.64,143.67,143.38,143.46,11400.0,143.64,143.67,143.38,143.46,11400.0
2018-09-10 12:30:00,143.51,143.65,143.3,143.41,12964.0,143.51,143.65,143.3,143.41,12964.0
2018-09-10 12:40:00,143.32,143.56,143.13,143.46,16304.0,143.32,143.56,143.13,143.46,16304.0
2018-09-10 12:50:00,143.6,143.61,143.2,143.37,11477.0,143.6,143.61,143.2,143.37,11477.0
2018-09-10 13:00:00,143.37,143.77,143.36,143.74,12175.0,143.37,143.77,143.36,143.74,12175.0
2018-09-10 13:10:00,143.75,144.08,143.73,144.05,13841.0,143.75,144.08,143.73,144.05,13841.0
2018-09-10 13:20:00,144.09,144.42,144.02,144.31,14256.0,144.09,144.42,144.02,144.31,14256.0
2018-09-10 13:30:00,144.31,144.43,144.13,144.41,10162.0,144.31,144.43,144.13,144.41,10162.0
2018-09-10 13:40:00,144.42,144.61,144.35,144.37,13637.0,144.42,144.61,144.35,144.37,13637.0
2018-09-10 13:50:00,144.42,144.79,144.41,144.79,11192.0,144.42,144.79,144.41,144.79,11192.0
2018-09-10 14:00:00,144.76,144.92,144.41,144.47,19300.0,144.76,144.92,144.41,144.47,19300.0
2018-09-10 14:10:00,144.42,144.44,144.05,144.05,23882.0,144.42,144.44,144.05,144.05,23882.0
2018-09-10 14:20:00,144.09,144.43,143.92,144.35,18329.0,144.09,144.43,143.92,144.35,18329.0
2018-09-10 14:30:00,144.38,144.55,144.3,144.44,13728.0,144.38,144.55,144.3,144.44,13728.0
2018-09-10 14:40:00,144.46,144.59,144.38,144.59,10547.0,144.46,144.59,144.38,144.59,10547.0
2018-09-10 14:50:00,144.57,144.58,144.35,144.46,14740.0,144.57,144.58,144.35,144.46,14740.0
2018-09-10 15:00:00,144.56,144.67,144.47,144.57,15324.0,144.56,144.67,144.47,144.57,15324.0
2018-09-10 15:10:00,144.57,144.8,144.55,144.59,22083.0,144.57,144.8,144.55,144.59,22083.0
2018-09-10 15:20:00,144.55,144.68,144.44,144.46,20290.0,144.55,144.68,144.44,144.46,20290.0
2018-09-10 15:30:00,144.39,144.42,144.05,144.06,31153.0,144.39,144.42,144.05,144.06,31153.0
2018-09-10 15:40:00,144.06,144.09,143.68,143.88,71267.0,144.06,144.09,143.68,143.88,71267.0
2018-09-10 15:50:00,143.87,143.88,143.49,143.64,130036.0,143.87,143.88,143.49,143.64,130036.0
2018-09-11 09:30:00,143.8,145.0,143.26,144.92,33593.0,143.8,145.0,143.26,144.92,33593.0
2018-09-11 09:40:00,144.9,146.35,144.81,145.94,33070.0,144.9,146.35,144.81,145.94,33070.0
2018-09-11 09:50:00,145.86,147.27,145.71,147.13,117391.0,145.86,147.27,145.71,147.13,117391.0
2018-09-11 10:00:00,147.03,147.8,146.81,147.55,60828.0,147.03,147.8,146.81,147.55,60828.0
2018-09-11 10:10:00,147.44,147.6,146.51,146.61,39235.0,147.44,147.6,146.51,146.61,39235.0
2018-09-11 10:20:00,146.64,146.79,146.35,146.49,27531.0,146.64,146.79,146.35,146.49,27531.0
2018-09-11 10:30:00,146.55,146.55,146.03,146.18,18009.0,146.55,146.55,146.03,146.18,18009.0
2018-09-11 10:40:00,146.19,146.41,146.08,146.2,29460.0,146.19,146.41,146.08,146.2,29460.0
2018-09-11 10:50:00,146.17,146.18,145.98,146.08,30366.0,146.17,146.18,145.98,146.08,30366.0
2018-09-11 11:00:00,146.08,146.26,145.9,146.01,28996.0,146.08,146.26,145.9,146.01,28996.0
2018-09-11 11:10:00,146.05,146.28,145.89,146.02,20156.0,146.05,146.28,145.89,146.02,20156.0
2018-09-11 11:20:00,146.02,146.28,145.92,145.97,40734.0,146.02,146.28,145.92,145.97,40734.0
2018-09-11 11:30:00,145.97,146.22,145.97,146.17,39226.0,145.97,146.22,145.97,146.17,39226.0
2018-09-11 11:40:00,146.16,146.27,145.93,146.11,14330.0,146.16,146.27,145.93,146.11,14330.0
2018-09-11 11:50:00,146.21,146.56,146.06,146.42,19940.0,146.21,146.56,146.06,146.42,19940.0
2018-09-11 12:00:00,146.3,146.51,146.23,146.34,67985.0,146.3,146.51,146.23,146.34,67985.0
2018-09-11 12:10:00,146.4,146.52,146.16,146.28,17991.0,146.4,146.52,146.16,146.28,17991.0
2018-09-11 12:20:00,146.2,146.29,145.92,146.06,15982.0,146.2,146.29,145.92,146.06,15982.0
2018-09-11 12:30:00,146.05,146.14,145.91,146.08,11365.0,146.05,146.14,145.91,146.08,11365.0
2018-09-11 12:40:00,146.07,146.15,146.03,146.09,5258.0,146.07,146.15,146.03,146.09,5258.0
2018-09-11 12:50:00,146.09,146.29,146.07,146.22,15341.0,146.09,146.29,146.07,146.22,15341.0
2018-09-11 13:00:00,146.29,146.33,146.07,146.13,10475.0,146.29,146.33,146.07,146.13,10475.0
2018-09-11 13:10:00,146.18,146.24,146.0,146.05,6719.0,146.18,146.24,146.0,146.05,6719.0
2018-09-11 13:20:00,146.12,146.12,145.76,145.84,12267.0,146.12,146.12,145.76,145.84,12267.0
2018-09-11 13:30:00,145.8,146.04,145.77,145.96,13548.0,145.8,146.04,145.77,145.96,13548.0
2018-09-11 13:40:00,146.01,146.12,145.9,146.06,14199.0,146.01,146.12,145.9,146.06,14199.0
2018-09-11 13:50:00,146.06,146.17,146.02,146.15,13465.0,146.06,146.17,146.02,146.15,13465.0
2018-09-11 14:00:00,146.16,146.26,146.04,146.24,10860.0,146.16,146.26,146.04,146.24,10860.0
2018-09-11 14:10:00,146.24,146.53,146.22,146.53,10170.0,146.24,146.53,146.22,146.53,10170.0
2018-09-11 14:20:00,146.46,146.53,146.36,146.49,17578.0,146.46,146.53,146.36,146.49,17578.0
2018-09-11 14:30:00,146.48,146.63,146.47,146.47,28990.0,146.48,146.63,146.47,146.47,28990.0
2018-09-11 14:40:00,146.48,146.54,146.38,146.48,16800.0,146.48,146.54,146.38,146.48,16800.0
2018-09-11 14:50:00,146.47,146.47,146.13,146.18,20615.0,146.47,146.47,146.13,146.18,20615.0
2018-09-11 15:00:00,146.13,146.31,146.13,146.25,15737.0,146.13,146.31,146.13,146.25,15737.0
2018-09-11 15:10:00,146.29,146.42,146.25,146.34,20181.0,146.29,146.42,146.25,146.34,20181.0
2018-09-11 15:20:00,146.34,146.39,146.27,146.29,20030.0,146.34,146.39,146.27,146.29,20030.0
2018-09-11 15:30:00,146.26,146.29,146.1,146.23,17668.0,146.26,146.29,146.1,146.23,17668.0
2018-09-11 15:40:00,146.21,146.34,146.18,146.28,48667.0,146.21,146.34,146.18,146.28,48667.0
2018-09-11 15:50:00,146.2,146.32,146.03,146.1,144378.0,146.2,146.32,146.03,146.1,144378.0
2018-09-12 09:30:00,147.0,147.0,145.8,146.17,67963.0,147.0,147.0,145.8,146.17,67963.0
2018-09-12 09:40:00,146.23,146.92,145.99,146.56,38389.0,146.23,146.92,145.99,146.56,38389.0
2018-09-12 09:50:00,146.56,146.74,145.92,146.02,25395.0,146.56,146.74,145.92,146.02,25395.0
2018-09-12 10:00:00,145.9,146.56,145.9,146.06,38719.0,145.9,146.56,145.9,146.06,38719.0
2018-09-12 10:10:00,146.01,146.01,145.52,145.53,27461.0,146.01,146.01,145.52,145.53,27461.0
2018-09-12 10:20:00,145.58,145.61,145.22,145.4,40045.0,145.58,145.61,145.22,145.4,40045.0
2018-09-12 10:30:00,145.35,145.37,144.15,144.5,50927.0,145.35,145.37,144.15,144.5,50927.0
2018-09-12 10:40:00,144.42,144.89,144.4,144.42,40607.0,144.42,144.89,144.4,144.42,40607.0
2018-09-12 10:50:00,144.36,145.13,144.31,144.72,42192.0,144.36,145.13,144.31,144.72,42192.0
2018-09-12 11:00:00,144.76,145.64,144.68,145.44,33845.0,144.76,145.64,144.68,145.44,33845.0
2018-09-12 11:10:00,145.5,146.58,145.43,146.16,58534.0,145.5,146.58,145.43,146.16,58534.0
2018-09-12 11:20:00,146.1,146.84,145.98,146.68,33624.0,146.1,146.84,145.98,146.68,33624.0
2018-09-12 11:30:00,146.68,147.28,146.63,146.63,44820.0,146.68,147.28,146.63,146.63,44820.0
2018-09-12 11:40:00,146.65,146.71,146.12,146.17,20147.0,146.65,146.71,146.12,146.17,20147.0
2018-09-12 11:50:00,146.06,146.06,145.21,145.43,21928.0,146.06,146.06,145.21,145.43,21928.0
2018-09-12 12:00:00,145.56,146.48,145.54,146.15,22859.0,145.56,146.48,145.54,146.15,22859.0
2018-09-12 12:10:00,146.17,146.87,146.13,146.87,42023.0,146.17,146.87,146.13,146.87,42023.0
2018-09-12 12:20:00,146.88,147.41,146.88,147.41,12641.0,146.88,147.41,146.88,147.41,12641.0
2018-09-12 12:30:00,147.41,147.41,146.91,147.14,13412.0,147.41,147.41,146.91,147.14,13412.0
2018-09-12 12:40:00,147.16,147.25,147.0,147.17,12288.0,147.16,147.25,147.0,147.17,12288.0
2018-09-12 12:50:00,147.17,147.36,147.16,147.31,10018.0,147.17,147.36,147.16,147.31,10018.0
2018-09-12 13:00:00,147.31,147.7,147.31,147.33,22408.0,147.31,147.7,147.31,147.33,22408.0
2018-09-12 13:10:00,147.37,147.5,147.09,147.24,32967.0,147.37,147.5,147.09,147.24,32967.0
2018-09-12 13:20:00,147.29,147.64,147.12,147.64,15179.0,147.29,147.64,147.12,147.64,15179.0
2018-09-12 13:30:00,147.64,147.76,147.51,147.63,9530.0,147.64,147.76,147.51,147.63,9530.0
2018-09-12 13:40:00,147.68,147.71,147.53,147.62,10492.0,147.68,147.71,147.53,147.62,10492.0
2018-09-12 13:50:00,147.67,147.8,147.63,147.76,13008.0,147.67,147.8,147.63,147.76,13008.0
2018-09-12 14:00:00,147.77,148.1,147.6,147.65,22026.0,147.77,148.1,147.6,147.65,22026.0
2018-09-12 14:10:00,147.73,147.82,147.42,147.5,10660.0,147.73,147.82,147.42,147.5,10660.0
2018-09-12 14:20:00,147.52,147.53,147.27,147.27,6106.0,147.52,147.53,147.27,147.27,6106.0
2018-09-12 14:30:00,147.28,147.47,147.17,147.47,8602.0,147.28,147.47,147.17,147.47,8602.0
2018-09-12 14:40:00,147.41,147.76,147.36,147.58,12715.0,147.41,147.76,147.36,147.58,12715.0
2018-09-12 14:50:00,147.55,147.62,147.51,147.57,4191.0,147.55,147.62,147.51,147.57,4191.0
2018-09-12 15:00:00,147.55,147.7,147.53,147.61,19616.0,147.55,147.7,147.53,147.61,19616.0
2018-09-12 15:10:00,147.62,147.88,147.59,147.82,20316.0,147.62,147.88,147.59,147.82,20316.0
2018-09-12 15:20:00,147.84,148.07,147.83,147.99,20559.0,147.84,148.07,147.83,147.99,20559.0
2018-09-12 15:30:00,148.03,148.28,148.0,148.14,33185.0,148.03,148.28,148.0,148.14,33185.0
2018-09-12 15:40:00,148.12,148.31,147.87,147.88,38371.0,148.12,148.31,147.87,147.88,38371.0
2018-09-12 15:50:00,147.9,148.42,147.89,148.21,124748.0,147.9,148.42,147.89,148.21,124748.0
2018-09-13 09:30:00,148.96,150.76,148.77,150.67,68221.0,148.96,150.76,148.77,150.67,68221.0
2018-09-13 09:40:00,150.53,151.77,150.19,151.54,59485.0,150.53,151.77,150.19,151.54,59485.0
2018-09-13 09:50:00,151.56,151.61,150.74,150.74,79667.0,151.56,151.61,150.74,150.74,79667.0
2018-09-13 10:00:00,150.66,151.32,150.57,150.69,63076.0,150.66,151.32,150.57,150.69,63076.0
2018-09-13 10:10:00,150.7,151.24,150.41,150.69,45374.0,150.7,151.24,150.41,150.69,45374.0
2018-09-13 10:20:00,150.55,150.64,150.18,150.48,43733.0,150.55,150.64,150.18,150.48,43733.0
2018-09-13 10:30:00,150.41,151.04,150.4,150.52,17367.0,150.41,151.04,150.4,150.52,17367.0
2018-09-13 10:40:00,150.56,150.9,150.28,150.39,48647.0,150.56,150.9,150.28,150.39,48647.0
2018-09-13 10:50:00,150.34,150.99,150.34,150.81,61263.0,150.34,150.99,150.34,150.81,61263.0
2018-09-13 11:00:00,150.79,151.65,150.66,151.36,65240.0,150.79,151.65,150.66,151.36,65240.0
2018-09-13 11:10:00,151.36,151.48,151.17,151.26,11797.0,151.36,151.48,151.17,151.26,11797.0
2018-09-13 11:20:00,151.22,151.44,151.13,151.34,10581.0,151.22,151.44,151.13,151.34,10581.0
2018-09-13 11:30:00,151.35,151.35,151.03,151.34,10414.0,151.35,151.35,151.03,151.34,10414.0
2018-09-13 11:40:00,151.32,151.67,151.21,151.58,10006.0,151.32,151.67,151.21,151.58,10006.0
2018-09-13 11:50:00,151.53,151.64,151.14,151.45,23150.0,151.53,151.64,151.14,151.45,23150.0
2018-09-13 12:00:00,151.39,151.58,151.18,151.45,47446.0,151.39,151.58,151.18,151.45,47446.0
2018-09-13 12:10:00,151.45,151.69,151.43,151.59,43171.0,151.45,151.69,151.43,151.59,43171.0
2018-09-13 12:20:00,151.61,151.71,151.48,151.57,8259.0,151.61,151.71,151.48,151.57,8259.0
2018-09-13 12:30:00,151.57,152.13,151.54,152.12,21339.0,151.57,152.13,151.54,152.12,21339.0
2018-09-13 12:40:00,152.11,152.18,151.78,151.94,12579.0,152.11,152.18,151.78,151.94,12579.0
2018-09-13 12:50:00,151.91,152.06,151.82,152.06,14137.0,151.91,152.06,151.82,152.06,14137.0
2018-09-13 13:00:00,152.06,152.17,151.9,152.13,12954.0,152.06,152.17,151.9,152.13,12954.0
2018-09-13 13:10:00,152.05,152.18,151.91,152.05,24423.0,152.05,152.18,151.91,152.05,24423.0
2018-09-13 13:20:00,152.0,152.16,151.95,152.08,13631.0,152.0,152.16,151.95,152.08,13631.0
2018-09-13 13:30:00,152.1,152.12,151.76,151.85,9443.0,152.1,152.12,151.76,151.85,9443.0
2018-09-13 13:40:00,151.84,152.05,151.08,151.16,45125.0,151.84,152.05,151.08,151.16,45125.0
2018-09-13 13:50:00,151.07,151.2,151.0,151.14,9731.0,151.07,151.2,151.0,151.14,9731.0
2018-09-13 14:00:00,151.15,151.45,150.98,151.45,50695.0,151.15,151.45,150.98,151.45,50695.0
2018-09-13 14:10:00,151.26,151.41,150.73,150.76,22183.0,151.26,151.41,150.73,150.76,22183.0
2018-09-13 14:20:00,150.7,150.94,150.58,150.94,25702.0,150.7,150.94,150.58,150.94,25702.0
2018-09-13 14:30:00,150.96,150.99,150.52,150.92,27113.0,150.96,150.99,150.52,150.92,27113.0
2018-09-13 14:40:00,150.89,151.11,150.87,151.06,7837.0,150.89,151.11,150.87,151.06,7837.0
2018-09-13 14:50:00,150.98,151.05,150.88,151.01,5600.0,150.98,151.05,150.88,151.01,5600.0
2018-09-13 15:00:00,151.0,151.08,150.87,150.94,11000.0,151.0,151.08,150.87,150.94,11000.0
2018-09-13 15:10:00,150.91,151.01,150.61,150.65,10201.0,150.91,151.01,150.61,150.65,10201.0
2018-09-13 15:20:00,150.71,150.74,150.55,150.67,13730.0,150.71,150.74,150.55,150.67,13730.0
2018-09-13 15:30:00,150.63,150.65,150.45,150.54,22100.0,150.63,150.65,150.45,150.54,22100.0
2018-09-13 15:40:00,150.53,150.56,150.37,150.53,40309.0,150.53,150.56,150.37,150.53,40309.0
2018-09-13 15:50:00,150.52,150.76,150.46,150.54,150370.0,150.52,150.76,150.46,150.54,150370.0
2018-09-14 09:30:00,151.79,152.24,151.16,152.02,40279.0,151.79,152.24,151.16,152.02,40279.0
2018-09-14 09:40:00,152.0,152.7,151.99,152.42,23675.0,152.0,152.7,151.99,152.42,23675.0
2018-09-14 09:50:00,152.3,152.75,152.26,152.75,17194.0,152.3,152.75,152.26,152.75,17194.0
2018-09-14 10:00:00,152.74,152.96,152.59,152.59,15853.0,152.74,152.96,152.59,152.59,15853.0
2018-09-14 10:10:00,152.54,152.84,152.36,152.67,23193.0,152.54,152.84,152.36,152.67,23193.0
2018-09-14 10:20:00,152.67,153.08,152.54,152.63,37239.0,152.67,153.08,152.54,152.63,37239.0
2018-09-14 10:30:00,152.65,152.99,152.65,152.98,10327.0,152.65,152.99,152.65,152.98,10327.0
2018-09-14 10:40:00,152.73,152.84,152.43,152.49,11441.0,152.73,152.84,152.43,152.49,11441.0
2018-09-14 10:50:00,152.48,152.78,152.35,152.53,9990.0,152.48,152.78,152.35,152.53,9990.0
2018-09-14 11:00:00,152.53,152.61,152.32,152.61,7020.0,152.53,152.61,152.32,152.61,7020.0
2018-09-14 11:10:00,152.6,152.63,152.34,152.44,7624.0,152.6,152.63,152.34,152.44,7624.0
2018-09-14 11:20:00,152.44,152.85,152.35,152.85,6689.0,152.44,152.85,152.35,152.85,6689.0
2018-09-14 11:30:00,152.66,152.72,152.34,152.48,6188.0,152.66,152.72,152.34,152.48,6188.0
2018-09-14 11:40:00,152.54,152.54,152.39,152.49,3062.0,152.54,152.54,152.39,152.49,3062.0
2018-09-14 11:50:00,152.5,152.51,152.26,152.26,3893.0,152.5,152.51,152.26,152.26,3893.0
2018-09-14 12:00:00,152.33,152.34,151.32,152.16,30687.0,152.33,152.34,151.32,152.16,30687.0
2018-09-14 12:10:00,152.16,152.16,151.34,151.48,10302.0,152.16,152.16,151.34,151.48,10302.0
2018-09-14 12:20:00,151.45,151.55,150.64,150.93,25305.0,151.45,151.55,150.64,150.93,25305.0
2018-09-14 12:30:00,150.97,151.07,150.84,150.93,7687.0,150.97,151.07,150.84,150.93,7687.0
2018-09-14 12:40:00,151.0,151.35,150.93,151.34,14360.0,151.0,151.35,150.93,151.34,14360.0
2018-09-14 12:50:00,151.26,151.26,151.0,151.0,6278.0,151.26,151.26,151.0,151.0,6278.0
2018-09-14 13:00:00,151.05,151.15,150.65,150.65,5225.0,151.05,151.15,150.65,150.65,5225.0
2018-09-14 13:10:00,150.58,150.97,150.47,150.97,5882.0,150.58,150.97,150.47,150.97,5882.0
2018-09-14 13:20:00,150.9,151.06,150.89,150.92,3779.0,150.9,151.06,150.89,150.92,3779.0
2018-09-14 13:30:00,150.96,151.35,150.95,151.35,10000.0,150.96,151.35,150.95,151.35,10000.0
2018-09-14 13:40:00,151.41,151.61,151.32,151.61,4852.0,151.41,151.61,151.32,151.61,4852.0
2018-09-14 13:50:00,151.62,151.92,151.54,151.86,9184.0,151.62,151.92,151.54,151.86,9184.0
2018-09-14 14:00:00,151.86,152.16,151.85,152.03,11804.0,151.86,152.16,151.85,152.03,11804.0
2018-09-14 14:10:00,152.1,152.16,151.82,151.89,9006.0,152.1,152.16,151.82,151.89,9006.0
2018-09-14 14:20:00,151.96,151.97,151.73,151.81,8093.0,151.96,151.97,151.73,151.81,8093.0
2018-09-14 14:30:00,151.76,151.84,151.63,151.76,2563.0,151.76,151.84,151.63,151.76,2563.0
2018-09-14 14:40:00,151.67,151.76,151.44,151.5,3248.0,151.67,151.76,151.44,151.5,3248.0
2018-09-14 14:50:00,151.54,151.61,151.43,151.49,2575.0,151.54,151.61,151.43,151.49,2575.0
2018-09-14 15:00:00,151.52,151.59,151.49,151.5,5110.0,151.52,151.59,151.49,151.5,5110.0
2018-09-14 15:10:00,151.49,151.52,151.38,151.5,8319.0,151.49,151.52,151.38,151.5,8319.0
2018-09-14 15:20:00,151.51,151.52,151.15,151.15,12267.0,151.51,151.52,151.15,151.15,12267.0
2018-09-14 15:30:00,151.18,151.3,151.15,151.21,30315.0,151.18,151.3,151.15,151.21,30315.0
2018-09-14 15:40:00,151.2,151.32,151.19,151.29,24131.0,151.2,151.32,151.19,151.29,24131.0
2018-09-14 15:50:00,151.32,151.36,150.93,151.01,74914.0,151.32,151.36,150.93,151.01,74914.0
2018-09-17 09:30:00,151.47,151.47,148.24,148.24,53981.0,151.47,151.47,148.24,148.24,53981.0
2018-09-17 09:40:00,148.25,148.68,147.72,148.22,34267.0,148.25,148.68,147.72,148.22,34267.0
2018-09-17 09:50:00,148.32,149.03,148.21,148.54,18366.0,148.32,149.03,148.21,148.54,18366.0
2018-09-17 10:00:00,148.65,148.65,147.17,147.48,49201.0,148.65,148.65,147.17,147.48,49201.0
2018-09-17 10:10:00,147.49,147.76,146.63,147.14,45650.0,147.49,147.76,146.63,147.14,45650.0
2018-09-17 10:20:00,147.12,147.19,146.85,147.03,47598.0,147.12,147.19,146.85,147.03,47598.0
2018-09-17 10:30:00,146.98,147.12,146.5,146.61,49904.0,146.98,147.12,146.5,146.61,49904.0
2018-09-17 10:40:00,146.62,147.03,146.53,146.59,21904.0,146.62,147.03,146.53,146.59,21904.0
2018-09-17 10:50:00,146.56,146.73,146.28,146.4,14824.0,146.56,146.73,146.28,146.4,14824.0
2018-09-17 11:00:00,146.41,147.21,146.41,147.04,13706.0,146.41,147.21,146.41,147.04,13706.0
2018-09-17 11:10:00,147.06,147.75,147.06,147.29,11072.0,147.06,147.75,147.06,147.29,11072.0
2018-09-17 11:20:00,147.38,147.81,147.33,147.8,10591.0,147.38,147.81,147.33,147.8,10591.0
2018-09-17 11:30:00,147.92,148.47,147.81,148.47,18803.0,147.92,148.47,147.81,148.47,18803.0
2018-09-17 11:40:00,148.42,148.61,148.08,148.17,12704.0,148.42,148.61,148.08,148.17,12704.0
2018-09-17 11:50:00,148.16,148.51,148.06,148.3,8094.0,148.16,148.51,148.06,148.3,8094.0
2018-09-17 12:00:00,148.27,148.5,148.1,148.1,6454.0,148.27,148.5,148.1,148.1,6454.0
2018-09-17 12:10:00,148.17,148.34,147.87,148.04,10454.0,148.17,148.34,147.87,148.04,10454.0
2018-09-17 12:20:00,148.05,148.05,147.51,147.51,9171.0,148.05,148.05,147.51,147.51,9171.0
2018-09-17 12:30:00,147.51,147.81,147.4,147.75,21525.0,147.51,147.81,147.4,147.75,21525.0
2018-09-17 12:40:00,147.61,148.19,147.53,148.19,12529.0,147.61,148.19,147.53,148.19,12529.0
2018-09-17 12:50:00,148.21,148.35,147.57,147.77,12996.0,148.21,148.35,147.57,147.77,12996.0
2018-09-17 13:00:00,147.82,147.92,147.25,147.54,17410.0,147.82,147.92,147.25,147.54,17410.0
2018-09-17 13:10:00,147.46,147.46,147.14,147.24,11124.0,147.46,147.46,147.14,147.24,11124.0
2018-09-17 13:20:00,147.21,147.31,146.75,146.82,17182.0,147.21,147.31,146.75,146.82,17182.0
2018-09-17 13:30:00,146.82,146.93,146.53,146.74,18084.0,146.82,146.93,146.53,146.74,18084.0
2018-09-17 13:40:00,146.78,147.03,146.78,146.8,12196.0,146.78,147.03,146.78,146.8,12196.0
2018-09-17 13:50:00,146.8,147.1,146.56,146.87,21214.0,146.8,147.1,146.56,146.87,21214.0
2018-09-17 14:00:00,146.87,146.87,146.33,146.74,128149.0,146.87,146.87,146.33,146.74,128149.0
2018-09-17 14:10:00,146.67,146.92,146.57,146.74,17969.0,146.67,146.92,146.57,146.74,17969.0
2018-09-17 14:20:00,146.79,146.8,146.52,146.64,18876.0,146.79,146.8,146.52,146.64,18876.0
2018-09-17 14:30:00,146.64,146.77,146.53,146.68,16968.0,146.64,146.77,146.53,146.68,16968.0
2018-09-17 14:40:00,146.72,146.78,146.37,146.39,21170.0,146.72,146.78,146.37,146.39,21170.0
2018-09-17 14:50:00,146.32,146.4,145.8,145.92,34245.0,146.32,146.4,145.8,145.92,34245.0
2018-09-17 15:00:00,145.94,146.15,145.86,145.95,52617.0,145.94,146.15,145.86,145.95,52617.0
2018-09-17 15:10:00,145.92,146.21,145.63,145.68,82671.0,145.92,146.21,145.63,145.68,82671.0
2018-09-17 15:20:00,145.62,145.76,145.4,145.71,58575.0,145.62,145.76,145.4,145.71,58575.0
2018-09-17 15:30:00,145.72,145.78,145.14,145.22,87228.0,145.72,145.78,145.14,145.22,87228.0
2018-09-17 15:40:00,145.18,145.26,144.81,145.13,87354.0,145.18,145.26,144.81,145.13,87354.0
2018-09-17 15:50:00,145.11,145.2,144.54,144.72,226542.0,145.11,145.2,144.54,144.72,226542.0
2018-09-18 09:30:00,145.0,146.16,143.68,145.68,76954.0,145.0,146.16,143.68,145.68,76954.0
2018-09-18 09:40:00,145.68,145.88,144.9,145.17,33473.0,145.68,145.88,144.9,145.17,33473.0
2018-09-18 09:50:00,145.2,145.53,144.83,145.0,34845.0,145.2,145.53,144.83,145.0,34845.0
2018-09-18 10:00:00,145.09,146.01,144.89,145.5,22890.0,145.09,146.01,144.89,145.5,22890.0
2018-09-18 10:10:00,145.48,145.89,145.19,145.77,23491.0,145.48,145.89,145.19,145.77,23491.0
2018-09-18 10:20:00,145.76,146.08,145.13,145.51,26258.0,145.76,146.08,145.13,145.51,26258.0
2018-09-18 10:30:00,145.47,145.69,145.32,145.55,11430.0,145.47,145.69,145.32,145.55,11430.0
2018-09-18 10:40:00,145.47,146.13,145.35,145.83,60251.0,145.47,146.13,145.35,145.83,60251.0
2018-09-18 10:50:00,145.87,146.57,145.86,146.48,14176.0,145.87,146.57,145.86,146.48,14176.0
2018-09-18 11:00:00,146.48,146.57,146.09,146.41,17718.0,146.48,146.57,146.09,146.41,17718.0
2018-09-18 11:10:00,146.33,146.42,146.12,146.23,11490.0,146.33,146.42,146.12,146.23,11490.0
2018-09-18 11:20:00,146.22,146.73,146.22,146.73,14207.0,146.22,146.73,146.22,146.73,14207.0
2018-09-18 11:30:00,146.56,147.36,146.38,146.97,22974.0,146.56,147.36,146.38,146.97,22974.0
2018-09-18 11:40:00,146.88,146.9,146.4,146.78,17184.0,146.88,146.9,146.4,146.78,17184.0
2018-09-18 11:50:00,146.8,147.09,146.23,146.33,48736.0,146.8,147.09,146.23,146.33,48736.0
2018-09-18 12:00:00,146.29,146.38,145.91,145.93,49381.0,146.29,146.38,145.91,145.93,49381.0
2018-09-18 12:10:00,145.83,145.83,145.42,145.42,57741.0,145.83,145.83,145.42,145.42,57741.0
2018-09-18 12:20:00,145.45,145.5,145.3,145.35,7804.0,145.45,145.5,145.3,145.35,7804.0
2018-09-18 12:30:00,145.32,145.55,145.19,145.4,26625.0,145.32,145.55,145.19,145.4,26625.0
2018-09-18 12:40:00,145.43,145.49,144.96,144.96,21042.0,145.43,145.49,144.96,144.96,21042.0
2018-09-18 12:50:00,145.01,145.19,144.92,145.09,36298.0,145.01,145.19,144.92,145.09,36298.0
2018-09-18 13:00:00,145.07,145.27,144.89,145.21,20898.0,145.07,145.27,144.89,145.21,20898.0
2018-09-18 13:10:00,145.2,145.57,145.2,145.26,59325.0,145.2,145.57,145.2,145.26,59325.0
2018-09-18 13:20:00,145.23,145.33,144.65,144.83,18371.0,145.23,145.33,144.65,144.83,18371.0
2018-09-18 13:30:00,144.89,144.89,144.36,144.47,19676.0,144.89,144.89,144.36,144.47,19676.0
2018-09-18 13:40:00,144.44,144.56,144.2,144.56,14829.0,144.44,144.56,144.2,144.56,14829.0
2018-09-18 13:50:00,144.53,145.12,144.4,144.97,27120.0,144.53,145.12,144.4,144.97,27120.0
2018-09-18 14:00:00,144.96,145.12,144.96,145.03,27207.0,144.96,145.12,144.96,145.03,27207.0
2018-09-18 14:10:00,145.05,145.16,144.79,144.96,24225.0,145.05,145.16,144.79,144.96,24225.0
2018-09-18 14:20:00,144.93,145.14,144.79,144.85,13714.0,144.93,145.14,144.79,144.85,13714.0
2018-09-18 14:30:00,144.85,144.9,144.66,144.71,18596.0,144.85,144.9,144.66,144.71,18596.0
2018-09-18 14:40:00,144.71,144.78,144.66,144.71,13869.0,144.71,144.78,144.66,144.71,13869.0
2018-09-18 14:50:00,144.69,144.82,144.38,144.47,43653.0,144.69,144.82,144.38,144.47,43653.0
2018-09-18 15:00:00,144.5,144.66,144.42,144.42,16674.0,144.5,144.66,144.42,144.42,16674.0
2018-09-18 15:10:00,144.4,144.41,143.96,144.06,29084.0,144.4,144.41,143.96,144.06,29084.0
2018-09-18 15:20:00,144.02,144.21,144.0,144.16,28002.0,144.02,144.21,144.0,144.16,28002.0
2018-09-18 15:30:00,144.21,144.21,143.89,144.03,42577.0,144.21,144.21,143.89,144.03,42577.0
2018-09-18 15:40:00,144.03,144.06,143.65,143.69,108444.0,144.03,144.06,143.65,143.69,108444.0
2018-09-18 15:50:00,143.7,143.82,143.31,143.58,116137.0,143.7,143.82,143.31,143.58,116137.0
2018-09-19 09:30:00,143.2,143.77,142.02,142.02,36877.0,143.2,143.77,142.02,142.02,36877.0
2018-09-19 09:40:00,142.22,142.6,141.86,142.12,28868.0,142.22,142.6,141.86,142.12,28868.0
2018-09-19 09:50:00,142.05,142.09,140.93,141.71,53772.0,142.05,142.09,140.93,141.71,53772.0
2018-09-19 10:00:00,141.6,142.39,141.26,141.54,31708.0,141.6,142.39,141.26,141.54,31708.0
2018-09-19 10:10:00,141.46,141.56,140.18,140.39,54730.0,141.46,141.56,140.18,140.39,54730.0
2018-09-19 10:20:00,140.32,140.96,140.14,140.41,60536.0,140.32,140.96,140.14,140.41,60536.0
2018-09-19 10:30:00,140.51,140.75,140.07,140.15,39970.0,140.51,140.75,140.07,140.15,39970.0
2018-09-19 10:40:00,140.18,140.23,139.69,139.99,89725.0,140.18,140.23,139.69,139.99,89725.0
2018-09-19 10:50:00,140.01,140.01,139.19,139.79,59585.0,140.01,140.01,139.19,139.79,59585.0
2018-09-19 11:00:00,139.88,140.65,139.57,140.65,57749.0,139.88,140.65,139.57,140.65,57749.0
2018-09-19 11:10:00,140.71,140.84,140.28,140.34,29927.0,140.71,140.84,140.28,140.34,29927.0
2018-09-19 11:20:00,140.34,140.62,140.04,140.53,28443.0,140.34,140.62,140.04,140.53,28443.0
2018-09-19 11:30:00,140.5,140.5,140.1,140.34,17366.0,140.5,140.5,140.1,140.34,17366.0
2018-09-19 11:40:00,140.35,140.42,139.71,139.81,21303.0,140.35,140.42,139.71,139.81,21303.0
2018-09-19 11:50:00,139.84,140.02,139.66,139.98,14208.0,139.84,140.02,139.66,139.98,14208.0
2018-09-19 12:00:00,139.99,140.0,139.56,139.66,20456.0,139.99,140.0,139.56,139.66,20456.0
2018-09-19 12:10:00,139.62,139.68,139.27,139.55,49030.0,139.62,139.68,139.27,139.55,49030.0
2018-09-19 12:20:00,139.54,139.67,139.22,139.25,21659.0,139.54,139.67,139.22,139.25,21659.0
2018-09-19 12:30:00,139.27,139.46,138.4,138.55,29584.0,139.27,139.46,138.4,138.55,29584.0
2018-09-19 12:40:00,138.55,138.88,138.48,138.86,24956.0,138.55,138.88,138.48,138.86,24956.0
2018-09-19 12:50:00,138.93,139.26,138.9,139.24,24102.0,138.93,139.26,138.9,139.24,24102.0
2018-09-19 13:00:00,139.17,139.24,138.84,139.01,14009.0,139.17,139.24,138.84,139.01,14009.0
2018-09-19 13:10:00,139.06,139.14,138.92,139.12,11370.0,139.06,139.14,138.92,139.12,11370.0
2018-09-19 13:20:00,138.99,139.2,138.86,139.0,8200.0,138.99,139.2,138.86,139.0,8200.0
2018-09-19 13:30:00,138.96,139.37,138.95,139.3,19251.0,138.96,139.37,138.95,139.3,19251.0
2018-09-19 13:40:00,139.27,139.42,139.2,139.24,11356.0,139.27,139.42,139.2,139.24,11356.0
2018-09-19 13:50:00,139.31,139.71,139.25,139.71,15885.0,139.31,139.71,139.25,139.71,15885.0
2018-09-19 14:00:00,139.67,139.69,139.42,139.55,16368.0,139.67,139.69,139.42,139.55,16368.0
2018-09-19 14:10:00,139.62,139.93,139.55,139.86,12428.0,139.62,139.93,139.55,139.86,12428.0
2018-09-19 14:20:00,139.79,140.19,139.74,139.9,97918.0,139.79,140.19,139.74,139.9,97918.0
2018-09-19 14:30:00,139.95,140.05,139.81,139.95,22462.0,139.95,140.05,139.81,139.95,22462.0
2018-09-19 14:40:00,139.96,140.22,139.85,140.2,32946.0,139.96,140.22,139.85,140.2,32946.0
2018-09-19 14:50:00,140.2,140.22,139.89,139.89,15404.0,140.2,140.22,139.89,139.89,15404.0
2018-09-19 15:00:00,139.92,140.16,139.89,140.15,37670.0,139.92,140.16,139.89,140.15,37670.0
2018-09-19 15:10:00,140.15,140.23,140.04,140.15,41610.0,140.15,140.23,140.04,140.15,41610.0
2018-09-19 15:20:00,140.16,140.36,140.04,140.17,52132.0,140.16,140.36,140.04,140.17,52132.0
2018-09-19 15:30:00,140.19,140.5,140.15,140.49,36412.0,140.19,140.5,140.15,140.49,36412.0
2018-09-19 15:40:00,140.49,140.97,140.47,140.93,53526.0,140.49,140.97,140.47,140.93,53526.0
2018-09-19 15:50:00,140.95,141.07,140.6,140.65,100061.0,140.95,141.07,140.6,140.65,100061.0
2018-09-20 09:30:00,140.84,141.54,139.52,139.74,54156.0,140.84,141.54,139.52,139.74,54156.0
2018-09-20 09:40:00,140.02,141.3,139.81,141.08,25883.0,140.02,141.3,139.81,141.08,25883.0
2018-09-20 09:50:00,141.06,141.49,140.66,141.49,19123.0,141.06,141.49,140.66,141.49,19123.0
2018-09-20 10:00:00,141.44,142.1,141.32,141.68,23841.0,141.44,142.1,141.32,141.68,23841.0
2018-09-20 10:10:00,141.7,141.7,141.16,141.69,16777.0,141.7,141.7,141.16,141.69,16777.0
2018-09-20 10:20:00,141.67,141.86,140.47,140.65,19994.0,141.67,141.86,140.47,140.65,19994.0
2018-09-20 10:30:00,140.77,141.3,140.77,141.22,28731.0,140.77,141.3,140.77,141.22,28731.0
2018-09-20 10:40:00,141.16,141.43,141.02,141.19,27006.0,141.16,141.43,141.02,141.19,27006.0
2018-09-20 10:50:00,141.08,141.37,140.98,141.15,13920.0,141.08,141.37,140.98,141.15,13920.0
2018-09-20 11:00:00,141.08,141.4,141.08,141.4,13252.0,141.08,141.4,141.08,141.4,13252.0
2018-09-20 11:10:00,141.33,141.34,140.85,141.34,11632.0,141.33,141.34,140.85,141.34,11632.0
2018-09-20 11:20:00,141.32,141.43,141.13,141.25,9015.0,141.32,141.43,141.13,141.25,9015.0
2018-09-20 11:30:00,141.15,141.7,141.13,141.5,27075.0,141.15,141.7,141.13,141.5,27075.0
2018-09-20 11:40:00,141.53,141.99,141.49,141.67,24032.0,141.53,141.99,141.49,141.67,24032.0
2018-09-20 11:50:00,141.74,141.8,141.55,141.59,6214.0,141.74,141.8,141.55,141.59,6214.0
2018-09-20 12:00:00,141.65,141.81,141.23,141.75,14747.0,141.65,141.81,141.23,141.75,14747.0
2018-09-20 12:10:00,141.77,141.92,141.56,141.67,17139.0,141.77,141.92,141.56,141.67,17139.0
2018-09-20 12:20:00,141.73,141.84,141.66,141.74,12558.0,141.73,141.84,141.66,141.74,12558.0
2018-09-20 12:30:00,141.75,141.79,141.44,141.67,8516.0,141.75,141.79,141.44,141.67,8516.0
2018-09-20 12:40:00,141.62,141.75,141.49,141.72,15656.0,141.62,141.75,141.49,141.72,15656.0
2018-09-20 12:50:00,141.75,141.8,141.56,141.57,15981.0,141.75,141.8,141.56,141.57,15981.0
2018-09-20 13:00:00,141.57,141.8,141.54,141.74,9325.0,141.57,141.8,141.54,141.74,9325.0
2018-09-20 13:10:00,141.72,141.75,141.38,141.43,9071.0,141.72,141.75,141.38,141.43,9071.0
2018-09-20 13:20:00,141.4,141.63,141.4,141.57,6718.0,141.4,141.63,141.4,141.57,6718.0
2018-09-20 13:30:00,141.53,141.69,141.5,141.69,5599.0,141.53,141.69,141.5,141.69,5599.0
2018-09-20 13:40:00,141.62,141.68,141.36,141.64,8642.0,141.62,141.68,141.36,141.64,8642.0
2018-09-20 13:50:00,141.65,141.84,141.58,141.76,13121.0,141.65,141.84,141.58,141.76,13121.0
2018-09-20 14:00:00,141.78,141.79,141.62,141.77,8737.0,141.78,141.79,141.62,141.77,8737.0
2018-09-20 14:10:00,141.76,141.84,141.64,141.84,14387.0,141.76,141.84,141.64,141.84,14387.0
2018-09-20 14:20:00,141.87,142.0,141.71,141.94,13839.0,141.87,142.0,141.71,141.94,13839.0
2018-09-20 14:30:00,141.94,142.15,141.92,142.06,8512.0,141.94,142.15,141.92,142.06,8512.0
2018-09-20 14:40:00,142.03,142.12,141.96,142.0,7828.0,142.03,142.12,141.96,142.0,7828.0
2018-09-20 14:50:00,142.0,142.16,141.99,142.12,10060.0,142.0,142.16,141.99,142.12,10060.0
2018-09-20 15:00:00,142.12,142.28,142.09,142.25,28401.0,142.12,142.28,142.09,142.25,28401.0
2018-09-20 15:10:00,142.22,142.27,142.07,142.07,15521.0,142.22,142.27,142.07,142.07,15521.0
2018-09-20 15:20:00,142.04,142.16,141.9,142.04,20333.0,142.04,142.16,141.9,142.04,20333.0
2018-09-20 15:30:00,142.06,142.36,142.02,142.3,23875.0,142.06,142.36,142.02,142.3,23875.0
2018-09-20 15:40:00,142.29,142.38,142.02,142.02,52148.0,142.29,142.38,142.02,142.02,52148.0
2018-09-20 15:50:00,142.02,142.02,141.52,141.66,136373.0,142.02,142.02,141.52,141.66,136373.0
2018-09-21 09:30:00,141.76,142.16,140.8,141.91,116274.0,141.76,142.16,140.8,141.91,116274.0
2018-09-21 09:40:00,141.85,141.95,141.09,141.77,12549.0,141.85,141.95,141.09,141.77,12549.0
2018-09-21 09:50:00,141.97,142.24,141.64,142.03,11236.0,141.97,142.24,141.64,142.03,11236.0
2018-09-21 10:00:00,142.03,142.79,142.0,142.64,13691.0,142.03,142.79,142.0,142.64,13691.0
2018-09-21 10:10:00,142.66,142.66,142.25,142.51,13833.0,142.66,142.66,142.25,142.51,13833.0
2018-09-21 10:20:00,142.49,142.72,141.49,141.64,24742.0,142.49,142.72,141.49,141.64,24742.0
2018-09-21 10:30:00,141.62,141.66,140.88,141.13,27706.0,141.62,141.66,140.88,141.13,27706.0
2018-09-21 10:40:00,141.14,141.19,140.89,141.15,8275.0,141.14,141.19,140.89,141.15,8275.0
2018-09-21 10:50:00,141.08,141.13,140.36,140.36,58741.0,141.08,141.13,140.36,140.36,58741.0
2018-09-21 11:00:00,140.43,140.43,140.02,140.2,40748.0,140.43,140.43,140.02,140.2,40748.0
2018-09-21 11:10:00,140.27,140.67,140.27,140.65,16905.0,140.27,140.67,140.27,140.65,16905.0
2018-09-21 11:20:00,140.62,140.83,140.47,140.77,19043.0,140.62,140.83,140.47,140.77,19043.0
2018-09-21 11:30:00,140.83,140.99,140.69,140.76,18069.0,140.83,140.99,140.69,140.76,18069.0
2018-09-21 11:40:00,140.72,140.75,140.5,140.51,10900.0,140.72,140.75,140.5,140.51,10900.0
2018-09-21 11:50:00,140.58,140.65,140.14,140.39,33984.0,140.58,140.65,140.14,140.39,33984.0
2018-09-21 12:00:00,140.39,140.55,140.32,140.43,28224.0,140.39,140.55,140.32,140.43,28224.0
2018-09-21 12:10:00,140.54,140.57,140.12,140.23,18483.0,140.54,140.57,140.12,140.23,18483.0
2018-09-21 12:20:00,140.25,140.26,139.92,139.92,15643.0,140.25,140.26,139.92,139.92,15643.0
2018-09-21 12:30:00,139.94,140.09,139.63,140.03,26648.0,139.94,140.09,139.63,140.03,26648.0
2018-09-21 12:40:00,140.02,140.09,139.87,139.99,4650.0,140.02,140.09,139.87,139.99,4650.0
2018-09-21 12:50:00,140.02,140.02,139.82,139.95,10200.0,140.02,140.02,139.82,139.95,10200.0
2018-09-21 13:00:00,139.93,140.01,139.77,139.91,10106.0,139.93,140.01,139.77,139.91,10106.0
2018-09-21 13:10:00,139.94,140.1,139.84,140.09,14297.0,139.94,140.1,139.84,140.09,14297.0
2018-09-21 13:20:00,140.09,140.18,140.03,140.17,10237.0,140.09,140.18,140.03,140.17,10237.0
2018-09-21 13:30:00,140.17,140.43,140.14,140.15,9305.0,140.17,140.43,140.14,140.15,9305.0
2018-09-21 13:40:00,140.12,140.17,140.07,140.11,13224.0,140.12,140.17,140.07,140.11,13224.0
2018-09-21 13:50:00,140.07,140.22,139.99,140.09,22880.0,140.07,140.22,139.99,140.09,22880.0
2018-09-21 14:00:00,140.03,140.04,139.86,139.96,8541.0,140.03,140.04,139.86,139.96,8541.0
2018-09-21 14:10:00,139.97,140.05,139.52,139.57,21987.0,139.97,140.05,139.52,139.57,21987.0
2018-09-21 14:20:00,139.62,139.73,139.5,139.5,27529.0,139.62,139.73,139.5,139.5,27529.0
2018-09-21 14:30:00,139.5,139.68,139.13,139.22,32311.0,139.5,139.68,139.13,139.22,32311.0
2018-09-21 14:40:00,139.24,139.5,139.04,139.48,15530.0,139.24,139.5,139.04,139.48,15530.0
2018-09-21 14:50:00,139.42,139.56,139.25,139.29,15598.0,139.42,139.56,139.25,139.29,15598.0
2018-09-21 15:00:00,139.28,139.32,139.15,139.3,24598.0,139.28,139.32,139.15,139.3,24598.0
2018-09-21 15:10:00,139.32,139.33,139.11,139.17,25830.0,139.32,139.33,139.11,139.17,25830.0
2018-09-21 15:20:00,139.17,139.22,139.12,139.16,25690.0,139.17,139.22,139.12,139.16,25690.0
2018-09-21 15:30:00,139.17,139.17,138.72,138.88,69409.0,139.17,139.17,138.72,138.88,69409.0
2018-09-21 15:40:00,138.9,138.92,138.68,138.75,74142.0,138.9,138.92,138.68,138.75,74142.0
2018-09-21 15:50:00,138.74,138.81,138.48,138.64,175933.0,138.74,138.81,138.48,138.64,175933.0
2018-09-24 09:30:00,137.65,138.21,135.83,137.46,65706.0,137.65,138.21,135.83,137.46,65706.0
2018-09-24 09:40:00,137.65,139.0,137.37,138.77,43017.0,137.65,139.0,137.37,138.77,43017.0
2018-09-24 09:50:00,138.67,139.79,138.41,139.35,34642.0,138.67,139.79,138.41,139.35,34642.0
2018-09-24 10:00:00,139.4,140.59,139.4,140.19,57594.0,139.4,140.59,139.4,140.19,57594.0
2018-09-24 10:10:00,140.25,140.65,140.07,140.29,50179.0,140.25,140.65,140.07,140.29,50179.0
2018-09-24 10:20:00,140.25,140.25,139.49,139.98,24693.0,140.25,140.25,139.49,139.98,24693.0
2018-09-24 10:30:00,140.05,140.45,139.73,139.88,19932.0,140.05,140.45,139.73,139.88,19932.0
2018-09-24 10:40:00,139.87,140.14,139.67,139.83,14636.0,139.87,140.14,139.67,139.83,14636.0
2018-09-24 10:50:00,139.84,139.96,139.6,139.84,10107.0,139.84,139.96,139.6,139.84,10107.0
2018-09-24 11:00:00,139.9,140.22,139.73,140.19,34993.0,139.9,140.22,139.73,140.19,34993.0
2018-09-24 11:10:00,140.13,140.94,140.06,140.94,20682.0,140.13,140.94,140.06,140.94,20682.0
2018-09-24 11:20:00,141.0,141.39,140.62,140.78,20127.0,141.0,141.39,140.62,140.78,20127.0
2018-09-24 11:30:00,140.84,140.91,140.29,140.4,9483.0,140.84,140.91,140.29,140.4,9483.0
2018-09-24 11:40:00,140.39,140.49,140.16,140.16,8081.0,140.39,140.49,140.16,140.16,8081.0
2018-09-24 11:50:00,140.21,140.66,140.21,140.66,9365.0,140.21,140.66,140.21,140.66,9365.0
2018-09-24 12:00:00,140.67,140.88,140.37,140.4,9238.0,140.67,140.88,140.37,140.4,9238.0
2018-09-24 12:10:00,140.43,140.73,140.4,140.45,8693.0,140.43,140.73,140.4,140.45,8693.0
2018-09-24 12:20:00,140.37,140.5,140.24,140.49,8155.0,140.37,140.5,140.24,140.49,8155.0
2018-09-24 12:30:00,140.44,140.62,140.32,140.53,47606.0,140.44,140.62,140.32,140.53,47606.0
2018-09-24 12:40:00,140.53,140.93,140.51,140.89,7326.0,140.53,140.93,140.51,140.89,7326.0
2018-09-24 12:50:00,140.9,140.98,140.06,140.32,12243.0,140.9,140.98,140.06,140.32,12243.0
2018-09-24 13:00:00,140.33,140.51,140.26,140.5,9019.0,140.33,140.51,140.26,140.5,9019.0
2018-09-24 13:10:00,140.4,140.81,140.33,140.81,9150.0,140.4,140.81,140.33,140.81,9150.0
2018-09-24 13:20:00,140.85,141.0,140.78,140.85,14484.0,140.85,141.0,140.78,140.85,14484.0
2018-09-24 13:30:00,140.79,140.92,140.63,140.92,9913.0,140.79,140.92,140.63,140.92,9913.0
2018-09-24 13:40:00,140.92,141.34,140.87,141.19,14457.0,140.92,141.34,140.87,141.19,14457.0
2018-09-24 13:50:00,141.2,141.35,141.1,141.32,11454.0,141.2,141.35,141.1,141.32,11454.0
2018-09-24 14:00:00,141.3,141.42,140.93,140.98,11374.0,141.3,141.42,140.93,140.98,11374.0
2018-09-24 14:10:00,141.01,141.11,140.95,141.11,9381.0,141.01,141.11,140.95,141.11,9381.0
2018-09-24 14:20:00,141.01,141.05,140.87,140.96,30231.0,141.01,141.05,140.87,140.96,30231.0
2018-09-24 14:30:00,140.96,141.1,140.76,140.93,62136.0,140.96,141.1,140.76,140.93,62136.0
2018-09-24 14:40:00,140.94,141.12,140.92,141.1,17891.0,140.94,141.12,140.92,141.1,17891.0
2018-09-24 14:50:00,141.07,141.2,141.05,141.13,24408.0,141.07,141.2,141.05,141.13,24408.0
2018-09-24 15:00:00,141.09,141.46,141.07,141.45,20118.0,141.09,141.46,141.07,141.45,20118.0
2018-09-24 15:10:00,141.39,141.51,141.34,141.47,20520.0,141.39,141.51,141.34,141.47,20520.0
2018-09-24 15:20:00,141.47,141.47,141.25,141.37,17491.0,141.47,141.47,141.25,141.37,17491.0
2018-09-24 15:30:00,141.38,141.47,141.36,141.36,36916.0,141.38,141.47,141.36,141.36,36916.0
2018-09-24 15:40:00,141.36,141.48,141.24,141.46,47357.0,141.36,141.48,141.24,141.46,47357.0
2018-09-24 15:50:00,141.48,141.64,141.33,141.5,126442.0,141.48,141.64,141.33,141.5,126442.0
2018-09-25 09:30:00,142.0,142.6,141.25,142.6,52636.0,142.0,142.6,141.25,142.6,52636.0
2018-09-25 09:40:00,142.56,142.76,142.14,142.66,21428.0,142.56,142.76,142.14,142.66,21428.0
2018-09-25 09:50:00,142.56,143.98,142.56,143.87,40366.0,142.56,143.98,142.56,143.87,40366.0
2018-09-25 10:00:00,143.78,144.33,143.62,143.83,67445.0,143.78,144.33,143.62,143.83,67445.0
2018-09-25 10:10:00,143.87,144.13,143.53,143.71,38930.0,143.87,144.13,143.53,143.71,38930.0
2018-09-25 10:20:00,143.69,143.75,142.93,143.47,39209.0,143.69,143.75,142.93,143.47,39209.0
2018-09-25 10:30:00,143.53,143.6,143.29,143.48,13396.0,143.53,143.6,143.29,143.48,13396.0
2018-09-25 10:40:00,143.54,143.72,143.11,143.23,43290.0,143.54,143.72,143.11,143.23,43290.0
2018-09-25 10:50:00,143.26,143.34,142.86,142.94,21356.0,143.26,143.34,142.86,142.94,21356.0
2018-09-25 11:00:00,142.95,143.2,142.84,143.1,11446.0,142.95,143.2,142.84,143.1,11446.0
2018-09-25 11:10:00,143.18,143.47,143.07,143.38,8400.0,143.18,143.47,143.07,143.38,8400.0
2018-09-25 11:20:00,143.4,143.64,143.35,143.51,12286.0,143.4,143.64,143.35,143.51,12286.0
2018-09-25 11:30:00,143.56,143.98,143.41,143.93,28574.0,143.56,143.98,143.41,143.93,28574.0
2018-09-25 11:40:00,143.95,144.32,143.91,144.32,23525.0,143.95,144.32,143.91,144.32,23525.0
2018-09-25 11:50:00,144.25,144.59,144.25,144.32,15373.0,144.25,144.59,144.25,144.32,15373.0
2018-09-25 12:00:00,144.38,144.38,144.03,144.24,24554.0,144.38,144.38,144.03,144.24,24554.0
2018-09-25 12:10:00,144.24,144.39,144.19,144.33,22044.0,144.24,144.39,144.19,144.33,22044.0
2018-09-25 12:20:00,144.33,144.41,144.25,144.34,16019.0,144.33,144.41,144.25,144.34,16019.0
2018-09-25 12:30:00,144.36,144.41,143.42,144.26,72252.0,144.36,144.41,143.42,144.26,72252.0
2018-09-25 12:40:00,144.28,144.41,144.17,144.41,29092.0,144.28,144.41,144.17,144.41,29092.0
2018-09-25 12:50:00,144.4,144.56,144.18,144.26,14390.0,144.4,144.56,144.18,144.26,14390.0
2018-09-25 13:00:00,144.22,144.48,144.15,144.16,12800.0,144.22,144.48,144.15,144.16,12800.0
2018-09-25 13:10:00,144.16,144.29,143.91,144.19,15491.0,144.16,144.29,143.91,144.19,15491.0
2018-09-25 13:20:00,144.24,144.29,144.11,144.28,9731.0,144.24,144.29,144.11,144.28,9731.0
2018-09-25 13:30:00,144.27,144.41,144.05,144.4,9766.0,144.27,144.41,144.05,144.4,9766.0
2018-09-25 13:40:00,144.31,144.44,144.09,144.11,10097.0,144.31,144.44,144.09,144.11,10097.0
2018-09-25 13:50:00,144.11,144.23,144.01,144.2,4640.0,144.11,144.23,144.01,144.2,4640.0
2018-09-25 14:00:00,144.16,144.27,144.12,144.22,20202.0,144.16,144.27,144.12,144.22,20202.0
2018-09-25 14:10:00,144.26,144.52,144.18,144.47,9686.0,144.26,144.52,144.18,144.47,9686.0
2018-09-25 14:20:00,144.45,144.76,144.45,144.72,21751.0,144.45,144.76,144.45,144.72,21751.0
2018-09-25 14:30:00,144.67,144.78,144.65,144.72,11629.0,144.67,144.78,144.65,144.72,11629.0
2018-09-25 14:40:00,144.72,144.72,144.56,144.56,11169.0,144.72,144.72,144.56,144.56,11169.0
2018-09-25 14:50:00,144.59,144.82,144.59,144.7,21150.0,144.59,144.82,144.59,144.7,21150.0
2018-09-25 15:00:00,144.72,144.79,144.35,144.41,25493.0,144.72,144.79,144.35,144.41,25493.0
2018-09-25 15:10:00,144.39,144.39,144.03,144.07,27637.0,144.39,144.39,144.03,144.07,27637.0
2018-09-25 15:20:00,144.04,144.05,143.66,143.81,29896.0,144.04,144.05,143.66,143.81,29896.0
2018-09-25 15:30:00,143.78,144.03,143.7,143.73,47990.0,143.78,144.03,143.7,143.73,47990.0
2018-09-25 15:40:00,143.75,143.77,143.45,143.65,71444.0,143.75,143.77,143.45,143.65,71444.0
2018-09-25 15:50:00,143.64,143.82,143.49,143.78,147328.0,143.64,143.82,143.49,143.78,147328.0
2018-09-26 09:30:00,143.78,144.62,142.79,142.81,60315.0,143.78,144.62,142.79,142.81,60315.0
2018-09-26 09:40:00,142.98,144.06,142.98,143.89,33691.0,142.98,144.06,142.98,143.89,33691.0
2018-09-26 09:50:00,143.74,143.77,143.1,143.65,14818.0,143.74,143.77,143.1,143.65,14818.0
2018-09-26 10:00:00,143.78,144.06,143.78,143.83,8192.0,143.78,144.06,143.78,143.83,8192.0
2018-09-26 10:10:00,143.78,143.78,143.36,143.57,14216.0,143.78,143.78,143.36,143.57,14216.0
2018-09-26 10:20:00,143.61,143.99,143.39,143.98,8490.0,143.61,143.99,143.39,143.98,8490.0
2018-09-26 10:30:00,143.94,144.51,143.93,144.44,11271.0,143.94,144.51,143.93,144.44,11271.0
2018-09-26 10:40:00,144.52,144.55,144.2,144.36,32388.0,144.52,144.55,144.2,144.36,32388.0
2018-09-26 10:50:00,144.3,144.58,144.05,144.52,43434.0,144.3,144.58,144.05,144.52,43434.0
2018-09-26 11:00:00,144.5,144.59,144.39,144.45,14281.0,144.5,144.59,144.39,144.45,14281.0
2018-09-26 11:10:00,144.42,144.59,144.4,144.41,14441.0,144.42,144.59,144.4,144.41,14441.0
2018-09-26 11:20:00,144.41,144.56,144.11,144.53,100414.0,144.41,144.56,144.11,144.53,100414.0
2018-09-26 11:30:00,144.59,144.59,144.32,144.5,12891.0,144.59,144.59,144.32,144.5,12891.0
2018-09-26 11:40:00,144.54,144.81,144.36,144.81,11900.0,144.54,144.81,144.36,144.81,11900.0
2018-09-26 11:50:00,144.76,144.88,144.63,144.74,7081.0,144.76,144.88,144.63,144.74,7081.0
2018-09-26 12:00:00,144.69,144.84,144.63,144.83,12775.0,144.69,144.84,144.63,144.83,12775.0
2018-09-26 12:10:00,144.83,144.92,144.59,144.61,93388.0,144.83,144.92,144.59,144.61,93388.0
2018-09-26 12:20:00,144.52,145.13,144.52,145.03,14501.0,144.52,145.13,144.52,145.03,14501.0
2018-09-26 12:30:00,144.97,145.46,144.88,145.43,28610.0,144.97,145.46,144.88,145.43,28610.0
2018-09-26 12:40:00,145.46,145.52,144.94,145.07,20089.0,145.46,145.52,144.94,145.07,20089.0
2018-09-26 12:50:00,145.1,145.19,145.0,145.13,6178.0,145.1,145.19,145.0,145.13,6178.0
2018-09-26 13:00:00,145.13,145.32,145.05,145.05,8510.0,145.13,145.32,145.05,145.05,8510.0
2018-09-26 13:10:00,145.07,145.11,144.95,145.04,6093.0,145.07,145.11,144.95,145.04,6093.0
2018-09-26 13:20:00,145.02,145.02,144.72,144.72,5919.0,145.02,145.02,144.72,144.72,5919.0
2018-09-26 13:30:00,144.55,144.69,144.23,144.32,41426.0,144.55,144.69,144.23,144.32,41426.0
2018-09-26 13:40:00,144.33,144.51,144.33,144.33,12018.0,144.33,144.51,144.33,144.33,12018.0
2018-09-26 13:50:00,144.27,144.66,144.12,144.66,30659.0,144.27,144.66,144.12,144.66,30659.0
2018-09-26 14:00:00,144.73,145.2,144.51,145.2,11622.0,144.73,145.2,144.51,145.2,11622.0
2018-09-26 14:10:00,145.24,145.67,145.14,145.57,16678.0,145.24,145.67,145.14,145.57,16678.0
2018-09-26 14:20:00,145.54,145.71,145.34,145.61,13614.0,145.54,145.71,145.34,145.61,13614.0
2018-09-26 14:30:00,145.61,145.65,145.46,145.54,17158.0,145.61,145.65,145.46,145.54,17158.0
2018-09-26 14:40:00,145.59,145.59,144.99,145.24,16150.0,145.59,145.59,144.99,145.24,16150.0
2018-09-26 14:50:00,145.3,145.33,145.05,145.12,13200.0,145.3,145.33,145.05,145.12,13200.0
2018-09-26 15:00:00,145.1,145.25,144.99,145.2,18773.0,145.1,145.25,144.99,145.2,18773.0
2018-09-26 15:10:00,145.14,145.36,145.14,145.36,13971.0,145.14,145.36,145.14,145.36,13971.0
2018-09-26 15:20:00,145.36,145.54,145.26,145.32,21248.0,145.36,145.54,145.26,145.32,21248.0
2018-09-26 15:30:00,145.3,145.38,145.1,145.17,35076.0,145.3,145.38,145.1,145.17,35076.0
2018-09-26 15:40:00,145.13,145.13,144.63,144.63,99284.0,145.13,145.13,144.63,144.63,99284.0
2018-09-26 15:50:00,144.6,144.74,144.28,144.52,125280.0,144.6,144.74,144.28,144.52,125280.0
2018-09-27 09:30:00,145.25,145.9,145.02,145.69,29291.0,145.25,145.9,145.02,145.69,29291.0
2018-09-27 09:40:00,145.69,146.86,145.69,146.77,41903.0,145.69,146.86,145.69,146.77,41903.0
2018-09-27 09:50:00,146.82,147.3,146.58,146.63,36744.0,146.82,147.3,146.58,146.63,36744.0
2018-09-27 10:00:00,146.65,146.98,146.31,146.76,30310.0,146.65,146.98,146.31,146.76,30310.0
2018-09-27 10:10:00,146.69,146.73,146.0,146.33,11217.0,146.69,146.73,146.0,146.33,11217.0
2018-09-27 10:20:00,146.34,146.47,145.44,145.52,13760.0,146.34,146.47,145.44,145.52,13760.0
2018-09-27 10:30:00,145.45,145.54,145.17,145.49,7881.0,145.45,145.54,145.17,145.49,7881.0
2018-09-27 10:40:00,145.42,146.2,145.33,146.2,22449.0,145.42,146.2,145.33,146.2,22449.0
2018-09-27 10:50:00,146.14,146.54,145.83,146.31,17566.0,146.14,146.54,145.83,146.31,17566.0
2018-09-27 11:00:00,146.47,146.6,146.09,146.22,12037.0,146.47,146.6,146.09,146.22,12037.0
2018-09-27 11:10:00,146.19,146.27,145.64,145.64,41590.0,146.19,146.27,145.64,145.64,41590.0
2018-09-27 11:20:00,145.63,145.78,145.55,145.67,12276.0,145.63,145.78,145.55,145.67,12276.0
2018-09-27 11:30:00,145.64,145.74,145.33,145.33,10567.0,145.64,145.74,145.33,145.33,10567.0
2018-09-27 11:40:00,145.37,145.64,145.22,145.47,15690.0,145.37,145.64,145.22,145.47,15690.0
2018-09-27 11:50:00,145.46,145.83,145.24,145.74,25608.0,145.46,145.83,145.24,145.74,25608.0
2018-09-27 12:00:00,145.75,145.78,145.36,145.68,8721.0,145.75,145.78,145.36,145.68,8721.0
2018-09-27 12:10:00,145.78,145.88,145.51,145.69,17610.0,145.78,145.88,145.51,145.69,17610.0
2018-09-27 12:20:00,145.75,145.9,145.62,145.9,16443.0,145.75,145.9,145.62,145.9,16443.0
2018-09-27 12:30:00,145.91,146.11,145.85,146.06,16492.0,145.91,146.11,145.85,146.06,16492.0
2018-09-27 12:40:00,146.09,146.28,146.06,146.24,13026.0,146.09,146.28,146.06,146.24,13026.0
2018-09-27 12:50:00,146.23,146.46,146.18,146.46,11902.0,146.23,146.46,146.18,146.46,11902.0
2018-09-27 13:00:00,146.49,146.52,146.28,146.41,11693.0,146.49,146.52,146.28,146.41,11693.0
2018-09-27 13:10:00,146.41,146.56,146.37,146.53,9134.0,146.41,146.56,146.37,146.53,9134.0
2018-09-27 13:20:00,146.56,146.56,146.38,146.48,4390.0,146.56,146.56,146.38,146.48,4390.0
2018-09-27 13:30:00,146.49,146.49,146.36,146.4,5736.0,146.49,146.49,146.36,146.4,5736.0
2018-09-27 13:40:00,146.39,146.46,146.34,146.34,6265.0,146.39,146.46,146.34,146.34,6265.0
2018-09-27 13:50:00,146.34,146.4,146.25,146.39,8326.0,146.34,146.4,146.25,146.39,8326.0
2018-09-27 14:00:00,146.39,146.4,146.24,146.4,9500.0,146.39,146.4,146.24,146.4,9500.0
2018-09-27 14:10:00,146.4,146.48,146.35,146.39,6225.0,146.4,146.48,146.35,146.39,6225.0
2018-09-27 14:20:00,146.37,146.45,146.25,146.41,9866.0,146.37,146.45,146.25,146.41,9866.0
2018-09-27 14:30:00,146.36,146.42,146.26,146.41,5292.0,146.36,146.42,146.26,146.41,5292.0
2018-09-27 14:40:00,146.44,146.44,146.31,146.34,4152.0,146.44,146.44,146.31,146.34,4152.0
2018-09-27 14:50:00,146.34,146.41,146.28,146.34,5057.0,146.34,146.41,146.28,146.34,5057.0
2018-09-27 15:00:00,146.36,146.41,146.26,146.32,18119.0,146.36,146.41,146.26,146.32,18119.0
2018-09-27 15:10:00,146.31,146.31,146.17,146.25,24156.0,146.31,146.31,146.17,146.25,24156.0
2018-09-27 15:20:00,146.23,146.31,146.0,146.04,13861.0,146.23,146.31,146.0,146.04,13861.0
2018-09-27 15:30:00,146.02,146.06,145.74,145.81,16054.0,146.02,146.06,145.74,145.81,16054.0
2018-09-27 15:40:00,145.81,145.85,145.6,145.6,30712.0,145.81,145.85,145.6,145.6,30712.0
2018-09-27 15:50:00,145.58,146.07,145.39,146.0,100841.0,145.58,146.07,145.39,146.0,100841.0
2018-09-28 09:30:00,145.93,146.98,145.09,146.92,52513.0,145.93,146.98,145.09,146.92,52513.0
2018-09-28 09:40:00,146.93,147.19,146.11,146.44,17708.0,146.93,147.19,146.11,146.44,17708.0
2018-09-28 09:50:00,146.51,146.51,145.22,145.6,17389.0,146.51,146.51,145.22,145.6,17389.0
2018-09-28 10:00:00,145.58,146.05,145.5,145.73,36676.0,145.58,146.05,145.5,145.73,36676.0
2018-09-28 10:10:00,145.68,145.74,145.07,145.15,19212.0,145.68,145.74,145.07,145.15,19212.0
2018-09-28 10:20:00,145.17,145.61,144.78,145.53,13986.0,145.17,145.61,144.78,145.53,13986.0
2018-09-28 10:30:00,145.51,146.29,145.47,146.29,17973.0,145.51,146.29,145.47,146.29,17973.0
2018-09-28 10:40:00,146.25,146.45,146.1,146.36,10590.0,146.25,146.45,146.1,146.36,10590.0
2018-09-28 10:50:00,146.45,146.61,146.34,146.54,12861.0,146.45,146.61,146.34,146.54,12861.0
2018-09-28 11:00:00,146.51,146.55,146.24,146.38,12891.0,146.51,146.55,146.24,146.38,12891.0
2018-09-28 11:10:00,146.42,146.59,146.33,146.49,8725.0,146.42,146.59,146.33,146.49,8725.0
2018-09-28 11:20:00,146.49,146.6,146.18,146.18,12925.0,146.49,146.6,146.18,146.18,12925.0
2018-09-28 11:30:00,146.19,146.28,145.77,145.79,8086.0,146.19,146.28,145.77,145.79,8086.0
2018-09-28 11:40:00,145.75,146.38,145.75,146.38,7589.0,145.75,146.38,145.75,146.38,7589.0
2018-09-28 11:50:00,146.34,146.37,146.05,146.05,11104.0,146.34,146.37,146.05,146.05,11104.0
2018-09-28 12:00:00,146.03,146.15,145.93,146.1,8400.0,146.03,146.15,145.93,146.1,8400.0
2018-09-28 12:10:00,146.11,146.26,146.1,146.25,9320.0,146.11,146.26,146.1,146.25,9320.0
2018-09-28 12:20:00,146.16,146.18,145.8,145.9,21559.0,146.16,146.18,145.8,145.9,21559.0
2018-09-28 12:30:00,145.93,146.79,145.93,146.77,17002.0,145.93,146.79,145.93,146.77,17002.0
2018-09-28 12:40:00,146.74,146.82,146.05,146.32,15140.0,146.74,146.82,146.05,146.32,15140.0
2018-09-28 12:50:00,146.33,146.46,146.19,146.4,8982.0,146.33,146.46,146.19,146.4,8982.0
2018-09-28 13:00:00,146.4,146.51,146.2,146.25,7689.0,146.4,146.51,146.2,146.25,7689.0
2018-09-28 13:10:00,146.21,146.29,146.09,146.13,4050.0,146.21,146.29,146.09,146.13,4050.0
2018-09-28 13:20:00,146.09,146.11,145.96,145.99,7412.0,146.09,146.11,145.96,145.99,7412.0
2018-09-28 13:30:00,145.96,146.03,145.86,145.89,8858.0,145.96,146.03,145.86,145.89,8858.0
2018-09-28 13:40:00,145.95,145.96,145.78,145.78,4754.0,145.95,145.96,145.78,145.78,4754.0
2018-09-28 13:50:00,145.75,145.91,145.55,145.58,4179.0,145.75,145.91,145.55,145.58,4179.0
2018-09-28 14:00:00,145.53,145.6,145.12,145.22,16834.0,145.53,145.6,145.12,145.22,16834.0
2018-09-28 14:10:00,145.2,145.2,144.49,144.71,19265.0,145.2,145.2,144.49,144.71,19265.0
2018-09-28 14:20:00,144.68,145.04,144.66,145.04,7033.0,144.68,145.04,144.66,145.04,7033.0
2018-09-28 14:30:00,145.03,145.05,144.82,145.03,9944.0,145.03,145.05,144.82,145.03,9944.0
2018-09-28 14:40:00,145.01,145.15,144.95,145.07,11699.0,145.01,145.15,144.95,145.07,11699.0
2018-09-28 14:50:00,145.06,145.2,144.9,144.97,16100.0,145.06,145.2,144.9,144.97,16100.0
2018-09-28 15:00:00,144.94,145.34,144.9,145.34,13509.0,144.94,145.34,144.9,145.34,13509.0
2018-09-28 15:10:00,145.4,145.56,145.33,145.5,13277.0,145.4,145.56,145.33,145.5,13277.0
2018-09-28 15:20:00,145.52,145.65,145.44,145.56,16440.0,145.52,145.65,145.44,145.56,16440.0
2018-09-28 15:30:00,145.57,145.71,145.35,145.71,37964.0,145.57,145.71,145.35,145.71,37964.0
2018-09-28 15:40:00,145.7,146.16,145.67,145.95,60751.0,145.7,146.16,145.67,145.95,60751.0
2018-09-28 15:50:00,145.97,146.16,145.74,145.99,149123.0,145.97,146.16,145.74,145.99,149123.0
2018-10-01 09:30:00,147.19,148.0,146.55,147.96,55962.0,147.19,148.0,146.55,147.96,55962.0
2018-10-01 09:40:00,147.76,148.39,147.39,148.03,67656.0,147.76,148.39,147.39,148.03,67656.0
2018-10-01 09:50:00,148.0,148.0,147.46,147.65,48665.0,148.0,148.0,147.46,147.65,48665.0
2018-10-01 10:00:00,147.62,147.71,146.64,146.69,58109.0,147.62,147.71,146.64,146.69,58109.0
2018-10-01 10:10:00,146.68,147.04,146.43,146.59,101914.0,146.68,147.04,146.43,146.59,101914.0
2018-10-01 10:20:00,146.54,146.83,146.25,146.8,24641.0,146.54,146.83,146.25,146.8,24641.0
2018-10-01 10:30:00,146.81,147.35,146.78,147.08,16574.0,146.81,147.35,146.78,147.08,16574.0
2018-10-01 10:40:00,147.08,147.08,146.41,146.41,14326.0,147.08,147.08,146.41,146.41,14326.0
2018-10-01 10:50:00,146.41,146.8,146.19,146.68,17001.0,146.41,146.8,146.19,146.68,17001.0
2018-10-01 11:00:00,146.65,146.71,146.31,146.31,27356.0,146.65,146.71,146.31,146.31,27356.0
2018-10-01 11:10:00,146.3,146.51,146.14,146.31,15319.0,146.3,146.51,146.14,146.31,15319.0
2018-10-01 11:20:00,146.26,147.0,146.23,146.89,21049.0,146.26,147.0,146.23,146.89,21049.0
2018-10-01 11:30:00,146.86,146.88,146.6,146.8,12291.0,146.86,146.88,146.6,146.8,12291.0
2018-10-01 11:40:00,146.81,146.87,146.57,146.76,16438.0,146.81,146.87,146.57,146.76,16438.0
2018-10-01 11:50:00,146.82,146.86,146.51,146.86,17895.0,146.82,146.86,146.51,146.86,17895.0
2018-10-01 12:00:00,146.81,146.85,146.65,146.69,11685.0,146.81,146.85,146.65,146.69,11685.0
2018-10-01 12:10:00,146.71,146.94,146.59,146.89,16252.0,146.71,146.94,146.59,146.89,16252.0
2018-10-01 12:20:00,146.85,146.88,146.6,146.74,22440.0,146.85,146.88,146.6,146.74,22440.0
2018-10-01 12:30:00,146.72,147.06,146.66,147.05,15845.0,146.72,147.06,146.66,147.05,15845.0
2018-10-01 12:40:00,147.03,147.07,146.51,146.65,12192.0,147.03,147.07,146.51,146.65,12192.0
2018-10-01 12:50:00,146.59,146.63,146.42,146.5,16183.0,146.59,146.63,146.42,146.5,16183.0
2018-10-01 13:00:00,146.42,146.48,146.32,146.42,7807.0,146.42,146.48,146.32,146.42,7807.0
2018-10-01 13:10:00,146.41,146.86,146.39,146.83,17700.0,146.41,146.86,146.39,146.83,17700.0
2018-10-01 13:20:00,146.85,146.99,146.74,146.77,12900.0,146.85,146.99,146.74,146.77,12900.0
2018-10-01 13:30:00,146.78,146.92,146.72,146.77,24786.0,146.78,146.92,146.72,146.77,24786.0
2018-10-01 13:40:00,146.75,146.9,146.63,146.64,25813.0,146.75,146.9,146.63,146.64,25813.0
2018-10-01 13:50:00,146.7,146.93,146.59,146.7,36452.0,146.7,146.93,146.59,146.7,36452.0
2018-10-01 14:00:00,146.67,146.7,146.39,146.46,24587.0,146.67,146.7,146.39,146.46,24587.0
2018-10-01 14:10:00,146.51,146.56,146.15,146.19,21382.0,146.51,146.56,146.15,146.19,21382.0
2018-10-01 14:20:00,146.19,146.25,145.95,145.97,27227.0,146.19,146.25,145.95,145.97,27227.0
2018-10-01 14:30:00,145.95,145.97,145.65,145.78,34374.0,145.95,145.97,145.65,145.78,34374.0
2018-10-01 14:40:00,145.83,146.13,145.79,145.87,76340.0,145.83,146.13,145.79,145.87,76340.0
2018-10-01 14:50:00,145.83,146.27,145.8,146.12,15868.0,145.83,146.27,145.8,146.12,15868.0
2018-10-01 15:00:00,146.15,146.35,146.11,146.28,16610.0,146.15,146.35,146.11,146.28,16610.0
2018-10-01 15:10:00,146.29,146.48,146.23,146.47,36398.0,146.29,146.48,146.23,146.47,36398.0
2018-10-01 15:20:00,146.49,146.49,145.86,145.97,36725.0,146.49,146.49,145.86,145.97,36725.0
2018-10-01 15:30:00,145.97,146.17,145.7,145.81,44153.0,145.97,146.17,145.7,145.81,44153.0
2018-10-01 15:40:00,145.83,145.9,145.52,145.87,43919.0,145.83,145.9,145.52,145.87,43919.0
2018-10-01 15:50:00,145.86,146.04,145.78,145.86,127170.0,145.86,146.04,145.78,145.86,127170.0
2018-10-02 09:30:00,145.5,145.65,143.25,143.25,49869.0,145.5,145.65,143.25,143.25,49869.0
2018-10-02 09:40:00,143.25,144.78,142.98,144.76,22817.0,143.25,144.78,142.98,144.76,22817.0
2018-10-02 09:50:00,144.76,145.11,144.35,145.0,15566.0,144.76,145.11,144.35,145.0,15566.0
2018-10-02 10:00:00,145.03,145.03,144.01,144.01,42084.0,145.03,145.03,144.01,144.01,42084.0
2018-10-02 10:10:00,143.94,144.51,143.89,144.47,20687.0,143.94,144.51,143.89,144.47,20687.0
2018-10-02 10:20:00,144.47,144.87,144.28,144.84,25677.0,144.47,144.87,144.28,144.84,25677.0
2018-10-02 10:30:00,144.9,145.05,144.57,144.58,16914.0,144.9,145.05,144.57,144.58,16914.0
2018-10-02 10:40:00,144.65,144.79,144.25,144.47,13748.0,144.65,144.79,144.25,144.47,13748.0
2018-10-02 10:50:00,144.47,144.6,143.92,144.0,17073.0,144.47,144.6,143.92,144.0,17073.0
2018-10-02 11:00:00,143.98,143.98,143.52,143.88,26424.0,143.98,143.98,143.52,143.88,26424.0
2018-10-02 11:10:00,143.9,144.09,143.9,143.96,25059.0,143.9,144.09,143.9,143.96,25059.0
2018-10-02 11:20:00,144.0,144.52,143.95,144.13,20440.0,144.0,144.52,143.95,144.13,20440.0
2018-10-02 11:30:00,144.11,144.23,143.88,144.09,6673.0,144.11,144.23,143.88,144.09,6673.0
2018-10-02 11:40:00,144.09,144.41,144.01,144.29,11163.0,144.09,144.41,144.01,144.29,11163.0
2018-10-02 11:50:00,144.31,144.52,144.25,144.38,12838.0,144.31,144.52,144.25,144.38,12838.0
2018-10-02 12:00:00,144.4,144.5,144.12,144.24,11447.0,144.4,144.5,144.12,144.24,11447.0
2018-10-02 12:10:00,144.26,144.26,144.06,144.15,13504.0,144.26,144.26,144.06,144.15,13504.0
2018-10-02 12:20:00,144.18,144.31,143.94,144.17,11076.0,144.18,144.31,143.94,144.17,11076.0
2018-10-02 12:30:00,144.15,144.25,144.06,144.24,15950.0,144.15,144.25,144.06,144.24,15950.0
2018-10-02 12:40:00,144.18,144.39,144.17,144.19,21409.0,144.18,144.39,144.17,144.19,21409.0
2018-10-02 12:50:00,144.19,144.19,143.87,144.05,51564.0,144.19,144.19,143.87,144.05,51564.0
2018-10-02 13:00:00,144.1,144.39,144.1,144.3,12701.0,144.1,144.39,144.1,144.3,12701.0
2018-10-02 13:10:00,144.34,144.41,144.19,144.38,12090.0,144.34,144.41,144.19,144.38,12090.0
2018-10-02 13:20:00,144.41,144.63,144.41,144.44,16174.0,144.41,144.63,144.41,144.44,16174.0
2018-10-02 13:30:00,144.43,144.67,144.43,144.58,9773.0,144.43,144.67,144.43,144.58,9773.0
2018-10-02 13:40:00,144.6,144.67,144.39,144.39,7151.0,144.6,144.67,144.39,144.39,7151.0
2018-10-02 13:50:00,144.37,144.48,144.02,144.14,18972.0,144.37,144.48,144.02,144.14,18972.0
2018-10-02 14:00:00,144.1,144.2,143.97,144.13,5689.0,144.1,144.2,143.97,144.13,5689.0
2018-10-02 14:10:00,144.13,144.13,143.95,144.01,11674.0,144.13,144.13,143.95,144.01,11674.0
2018-10-02 14:20:00,144.01,144.09,143.96,144.0,10019.0,144.01,144.09,143.96,144.0,10019.0
2018-10-02 14:30:00,144.0,144.0,143.38,143.42,22982.0,144.0,144.0,143.38,143.42,22982.0
2018-10-02 14:40:00,143.35,143.46,143.18,143.31,17704.0,143.35,143.46,143.18,143.31,17704.0
2018-10-02 14:50:00,143.34,143.4,143.19,143.4,16520.0,143.34,143.4,143.19,143.4,16520.0
2018-10-02 15:00:00,143.44,143.44,142.26,142.44,45659.0,143.44,143.44,142.26,142.44,45659.0
2018-10-02 15:10:00,142.44,142.63,141.98,142.0,43516.0,142.44,142.63,141.98,142.0,43516.0
2018-10-02 15:20:00,141.99,142.37,141.81,142.21,40949.0,141.99,142.37,141.81,142.21,40949.0
2018-10-02 15:30:00,142.25,142.66,142.25,142.54,59178.0,142.25,142.66,142.25,142.54,59178.0
2018-10-02 15:40:00,142.55,143.01,142.53,142.92,59517.0,142.55,143.01,142.53,142.92,59517.0
2018-10-02 15:50:00,142.94,143.1,142.83,142.96,104035.0,142.94,143.1,142.83,142.96,104035.0
2018-10-03 09:30:00,144.63,145.53,143.37,143.52,61158.0,144.63,145.53,143.37,143.52,61158.0
2018-10-03 09:40:00,143.52,145.86,143.43,145.38,68433.0,143.52,145.86,143.43,145.38,68433.0
2018-10-03 09:50:00,145.41,146.48,145.35,146.25,67777.0,145.41,146.48,145.35,146.25,67777.0
2018-10-03 10:00:00,146.25,147.48,146.17,146.93,55561.0,146.25,147.48,146.17,146.93,55561.0
2018-10-03 10:10:00,146.98,147.13,146.5,146.67,22947.0,146.98,147.13,146.5,146.67,22947.0
2018-10-03 10:20:00,146.67,147.01,146.13,146.35,43688.0,146.67,147.01,146.13,146.35,43688.0
2018-10-03 10:30:00,146.47,146.61,145.97,146.2,22339.0,146.47,146.61,145.97,146.2,22339.0
2018-10-03 10:40:00,146.21,146.35,145.9,145.93,20949.0,146.21,146.35,145.9,145.93,20949.0
2018-10-03 10:50:00,145.95,146.25,145.05,145.16,17209.0,145.95,146.25,145.05,145.16,17209.0
2018-10-03 11:00:00,145.04,145.1,144.77,144.77,12115.0,145.04,145.1,144.77,144.77,12115.0
2018-10-03 11:10:00,144.79,145.11,144.6,145.1,16968.0,144.79,145.11,144.6,145.1,16968.0
2018-10-03 11:20:00,145.09,145.36,145.07,145.09,19659.0,145.09,145.36,145.07,145.09,19659.0
2018-10-03 11:30:00,145.1,145.44,144.87,145.24,16178.0,145.1,145.44,144.87,145.24,16178.0
2018-10-03 11:40:00,145.16,145.42,145.15,145.38,7414.0,145.16,145.42,145.15,145.38,7414.0
2018-10-03 11:50:00,145.38,145.67,145.38,145.67,9230.0,145.38,145.67,145.38,145.67,9230.0
2018-10-03 12:00:00,145.7,145.74,145.42,145.65,40710.0,145.7,145.74,145.42,145.65,40710.0
2018-10-03 12:10:00,145.67,146.48,145.67,146.48,12246.0,145.67,146.48,145.67,146.48,12246.0
2018-10-03 12:20:00,146.38,146.96,146.22,146.32,35850.0,146.38,146.96,146.22,146.32,35850.0
2018-10-03 12:30:00,146.23,146.24,145.61,145.87,10930.0,146.23,146.24,145.61,145.87,10930.0
2018-10-03 12:40:00,145.87,146.12,145.75,145.95,10125.0,145.87,146.12,145.75,145.95,10125.0
2018-10-03 12:50:00,145.92,146.37,145.89,146.16,9064.0,145.92,146.37,145.89,146.16,9064.0
2018-10-03 13:00:00,146.14,146.43,146.09,146.39,7004.0,146.14,146.43,146.09,146.39,7004.0
2018-10-03 13:10:00,146.43,146.7,146.23,146.67,11083.0,146.43,146.7,146.23,146.67,11083.0
2018-10-03 13:20:00,146.66,146.68,146.33,146.61,11961.0,146.66,146.68,146.33,146.61,11961.0
2018-10-03 13:30:00,146.59,146.88,146.47,146.84,8322.0,146.59,146.88,146.47,146.84,8322.0
2018-10-03 13:40:00,146.8,146.88,146.57,146.6,23952.0,146.8,146.88,146.57,146.6,23952.0
2018-10-03 13:50:00,146.57,146.66,146.37,146.39,11201.0,146.57,146.66,146.37,146.39,11201.0
2018-10-03 14:00:00,146.4,146.77,146.4,146.47,19967.0,146.4,146.77,146.4,146.47,19967.0
2018-10-03 14:10:00,146.5,146.56,146.32,146.36,35837.0,146.5,146.56,146.32,146.36,35837.0
2018-10-03 14:20:00,146.37,146.37,146.1,146.12,22687.0,146.37,146.37,146.1,146.12,22687.0
2018-10-03 14:30:00,146.15,146.15,145.56,145.62,24796.0,146.15,146.15,145.56,145.62,24796.0
2018-10-03 14:40:00,145.56,145.73,145.24,145.32,19278.0,145.56,145.73,145.24,145.32,19278.0
2018-10-03 14:50:00,145.34,145.61,145.26,145.35,26690.0,145.34,145.61,145.26,145.35,26690.0
2018-10-03 15:00:00,145.38,145.69,145.17,145.57,28982.0,145.38,145.69,145.17,145.57,28982.0
2018-10-03 15:10:00,145.57,145.63,145.43,145.53,32328.0,145.57,145.63,145.43,145.53,32328.0
2018-10-03 15:20:00,145.5,145.6,145.38,145.47,33250.0,145.5,145.6,145.38,145.47,33250.0
2018-10-03 15:30:00,145.48,145.61,145.44,145.45,34786.0,145.48,145.61,145.44,145.45,34786.0
2018-10-03 15:40:00,145.47,145.86,145.44,145.79,40870.0,145.47,145.86,145.44,145.79,40870.0
2018-10-03 15:50:00,145.8,145.91,145.58,145.66,80414.0,145.8,145.91,145.58,145.66,80414.0
2018-10-04 09:30:00,144.45,145.61,143.32,143.73,36157.0,144.45,145.61,143.32,143.73,36157.0
2018-10-04 09:40:00,143.85,143.85,143.02,143.22,15929.0,143.85,143.85,143.02,143.22,15929.0
2018-10-04 09:50:00,143.13,144.3,143.09,144.08,34498.0,143.13,144.3,143.09,144.08,34498.0
2018-10-04 10:00:00,144.0,144.02,143.08,143.14,20551.0,144.0,144.02,143.08,143.14,20551.0
2018-10-04 10:10:00,143.05,143.36,142.59,142.99,30586.0,143.05,143.36,142.59,142.99,30586.0
2018-10-04 10:20:00,142.93,142.96,141.85,141.98,28832.0,142.93,142.96,141.85,141.98,28832.0
2018-10-04 10:30:00,141.89,142.34,141.47,141.71,52431.0,141.89,142.34,141.47,141.71,52431.0
2018-10-04 10:40:00,141.77,141.77,141.1,141.51,31136.0,141.77,141.77,141.1,141.51,31136.0
2018-10-04 10:50:00,141.57,141.69,141.05,141.11,13409.0,141.57,141.69,141.05,141.11,13409.0
2018-10-04 11:00:00,141.07,141.9,141.03,141.83,33238.0,141.07,141.9,141.03,141.83,33238.0
2018-10-04 11:10:00,141.84,141.84,141.18,141.35,21810.0,141.84,141.84,141.18,141.35,21810.0
2018-10-04 11:20:00,141.2,141.32,140.99,141.0,20747.0,141.2,141.32,140.99,141.0,20747.0
2018-10-04 11:30:00,141.05,141.16,140.5,140.5,23658.0,141.05,141.16,140.5,140.5,23658.0
2018-10-04 11:40:00,140.58,140.74,140.13,140.27,15411.0,140.58,140.74,140.13,140.27,15411.0
2018-10-04 11:50:00,140.17,140.39,140.01,140.11,20825.0,140.17,140.39,140.01,140.11,20825.0
2018-10-04 12:00:00,140.08,140.08,139.7,139.84,57592.0,140.08,140.08,139.7,139.84,57592.0
2018-10-04 12:10:00,139.87,139.89,139.05,139.14,37532.0,139.87,139.89,139.05,139.14,37532.0
2018-10-04 12:20:00,139.16,139.27,138.69,139.03,72596.0,139.16,139.27,138.69,139.03,72596.0
2018-10-04 12:30:00,139.02,139.59,138.9,139.38,35783.0,139.02,139.59,138.9,139.38,35783.0
2018-10-04 12:40:00,139.34,139.39,138.91,139.15,38779.0,139.34,139.39,138.91,139.15,38779.0
2018-10-04 12:50:00,139.06,139.18,138.38,138.74,49405.0,139.06,139.18,138.38,138.74,49405.0
2018-10-04 13:00:00,138.75,138.89,138.38,138.72,68641.0,138.75,138.89,138.38,138.72,68641.0
2018-10-04 13:10:00,138.7,138.71,138.04,138.06,49065.0,138.7,138.71,138.04,138.06,49065.0
2018-10-04 13:20:00,138.02,138.58,137.9,138.3,26828.0,138.02,138.58,137.9,138.3,26828.0
2018-10-04 13:30:00,138.17,138.37,138.02,138.27,25077.0,138.17,138.37,138.02,138.27,25077.0
2018-10-04 13:40:00,138.34,138.66,138.27,138.4,18945.0,138.34,138.66,138.27,138.4,18945.0
2018-10-04 13:50:00,138.34,138.45,138.18,138.44,28408.0,138.34,138.45,138.18,138.44,28408.0
2018-10-04 14:00:00,138.42,138.77,138.39,138.75,17242.0,138.42,138.77,138.39,138.75,17242.0
2018-10-04 14:10:00,138.71,139.19,138.48,138.62,18736.0,138.71,139.19,138.48,138.62,18736.0
2018-10-04 14:20:00,138.71,138.91,138.26,138.87,17669.0,138.71,138.91,138.26,138.87,17669.0
2018-10-04 14:30:00,138.81,139.99,138.77,139.94,41530.0,138.81,139.99,138.77,139.94,41530.0
2018-10-04 14:40:00,139.97,139.97,139.3,139.42,30326.0,139.97,139.97,139.3,139.42,30326.0
2018-10-04 14:50:00,139.49,139.81,139.34,139.66,25790.0,139.49,139.81,139.34,139.66,25790.0
2018-10-04 15:00:00,139.62,139.85,139.54,139.79,27182.0,139.62,139.85,139.54,139.79,27182.0
2018-10-04 15:10:00,139.8,139.81,139.54,139.7,20214.0,139.8,139.81,139.54,139.7,20214.0
2018-10-04 15:20:00,139.68,139.73,139.25,139.27,25376.0,139.68,139.73,139.25,139.27,25376.0
2018-10-04 15:30:00,139.25,139.39,139.08,139.38,40652.0,139.25,139.39,139.08,139.38,40652.0
2018-10-04 15:40:00,139.37,140.13,139.34,139.86,53222.0,139.37,140.13,139.34,139.86,53222.0
2018-10-04 15:50:00,139.88,139.93,139.67,139.78,97509.0,139.88,139.93,139.67,139.78,97509.0
2018-10-05 09:30:00,139.76,141.0,139.1,141.0,22942.0,139.76,141.0,139.1,141.0,22942.0
2018-10-05 09:40:00,140.91,142.0,140.74,140.74,18380.0,140.91,142.0,140.74,140.74,18380.0
2018-10-05 09:50:00,140.75,140.91,139.34,139.48,17976.0,140.75,140.91,139.34,139.48,17976.0
2018-10-05 10:00:00,139.44,139.78,139.04,139.7,28333.0,139.44,139.78,139.04,139.7,28333.0
2018-10-05 10:10:00,139.51,139.84,139.2,139.54,17182.0,139.51,139.84,139.2,139.54,17182.0
2018-10-05 10:20:00,139.54,140.31,139.53,140.19,10813.0,139.54,140.31,139.53,140.19,10813.0
2018-10-05 10:30:00,140.24,140.36,139.55,139.82,11959.0,140.24,140.36,139.55,139.82,11959.0
2018-10-05 10:40:00,139.84,140.15,139.5,139.66,10942.0,139.84,140.15,139.5,139.66,10942.0
2018-10-05 10:50:00,139.67,139.68,139.3,139.54,15806.0,139.67,139.68,139.3,139.54,15806.0
2018-10-05 11:00:00,139.5,139.75,139.13,139.31,8821.0,139.5,139.75,139.13,139.31,8821.0
2018-10-05 11:10:00,139.15,139.41,138.7,138.88,18973.0,139.15,139.41,138.7,138.88,18973.0
2018-10-05 11:20:00,138.96,139.56,138.72,139.33,9332.0,138.96,139.56,138.72,139.33,9332.0
2018-10-05 11:30:00,139.38,139.46,138.81,138.91,19111.0,139.38,139.46,138.81,138.91,19111.0
2018-10-05 11:40:00,138.78,138.85,137.85,138.19,40316.0,138.78,138.85,137.85,138.19,40316.0
2018-10-05 11:50:00,138.28,138.34,137.01,137.35,42575.0,138.28,138.34,137.01,137.35,42575.0
2018-10-05 12:00:00,137.33,138.04,137.33,137.77,21301.0,137.33,138.04,137.33,137.77,21301.0
2018-10-05 12:10:00,137.8,137.86,137.23,137.26,15965.0,137.8,137.86,137.23,137.26,15965.0
2018-10-05 12:20:00,137.35,137.83,137.27,137.77,10920.0,137.35,137.83,137.27,137.77,10920.0
2018-10-05 12:30:00,137.66,137.72,136.95,137.22,23929.0,137.66,137.72,136.95,137.22,23929.0
2018-10-05 12:40:00,137.13,137.51,136.85,137.42,22573.0,137.13,137.51,136.85,137.42,22573.0
2018-10-05 12:50:00,137.47,137.59,137.37,137.4,7411.0,137.47,137.59,137.37,137.4,7411.0
2018-10-05 13:00:00,137.31,137.36,135.97,136.2,75166.0,137.31,137.36,135.97,136.2,75166.0
2018-10-05 13:10:00,136.14,136.81,136.04,136.55,18815.0,136.14,136.81,136.04,136.55,18815.0
2018-10-05 13:20:00,136.68,136.68,135.83,136.25,22812.0,136.68,136.68,135.83,136.25,22812.0
2018-10-05 13:30:00,136.32,136.85,136.19,136.81,18855.0,136.32,136.85,136.19,136.81,18855.0
2018-10-05 13:40:00,136.9,137.75,136.88,137.75,14376.0,136.9,137.75,136.88,137.75,14376.0
2018-10-05 13:50:00,137.75,138.24,137.55,138.24,15491.0,137.75,138.24,137.55,138.24,15491.0
2018-10-05 14:00:00,138.25,138.76,138.13,138.56,19708.0,138.25,138.76,138.13,138.56,19708.0
2018-10-05 14:10:00,138.63,138.93,138.47,138.93,12280.0,138.63,138.93,138.47,138.93,12280.0
2018-10-05 14:20:00,138.94,139.87,138.94,139.85,25383.0,138.94,139.87,138.94,139.85,25383.0
2018-10-05 14:30:00,139.88,139.91,139.59,139.74,22119.0,139.88,139.91,139.59,139.74,22119.0
2018-10-05 14:40:00,139.81,140.47,139.81,140.03,26559.0,139.81,140.47,139.81,140.03,26559.0
2018-10-05 14:50:00,140.04,140.6,139.91,140.39,15470.0,140.04,140.6,139.91,140.39,15470.0
2018-10-05 15:00:00,140.1,140.9,140.1,140.83,35391.0,140.1,140.9,140.1,140.83,35391.0
2018-10-05 15:10:00,140.75,140.75,140.44,140.59,25135.0,140.75,140.75,140.44,140.59,25135.0
2018-10-05 15:20:00,140.59,140.7,140.14,140.16,28611.0,140.59,140.7,140.14,140.16,28611.0
2018-10-05 15:30:00,140.14,140.18,139.7,139.9,47178.0,140.14,140.18,139.7,139.9,47178.0
2018-10-05 15:40:00,139.8,140.64,139.72,140.59,50237.0,139.8,140.64,139.72,140.59,50237.0
2018-10-05 15:50:00,140.56,140.74,139.9,139.95,124804.0,140.56,140.74,139.9,139.95,124804.0
2018-10-08 09:30:00,138.43,138.78,136.52,136.8,79251.0,138.43,138.78,136.52,136.8,79251.0
2018-10-08 09:40:00,136.7,137.75,136.4,136.66,49574.0,136.7,137.75,136.4,136.66,49574.0
2018-10-08 09:50:00,136.54,137.97,136.54,137.58,36421.0,136.54,137.97,136.54,137.58,36421.0
2018-10-08 10:00:00,137.5,137.55,136.43,137.12,42391.0,137.5,137.55,136.43,137.12,42391.0
2018-10-08 10:10:00,137.11,137.58,136.71,137.12,32304.0,137.11,137.58,136.71,137.12,32304.0
2018-10-08 10:20:00,137.09,137.96,136.85,137.57,53006.0,137.09,137.96,136.85,137.57,53006.0
2018-10-08 10:30:00,137.53,137.67,136.3,136.56,33205.0,137.53,137.67,136.3,136.56,33205.0
2018-10-08 10:40:00,136.58,137.07,135.71,135.75,44374.0,136.58,137.07,135.71,135.75,44374.0
2018-10-08 10:50:00,135.79,135.82,135.47,135.47,38026.0,135.79,135.82,135.47,135.47,38026.0
2018-10-08 11:00:00,135.47,135.49,134.5,135.07,73544.0,135.47,135.49,134.5,135.07,73544.0
2018-10-08 11:10:00,135.07,135.47,134.36,134.36,41086.0,135.07,135.47,134.36,134.36,41086.0
2018-10-08 11:20:00,134.36,134.65,133.3,133.3,57640.0,134.36,134.65,133.3,133.3,57640.0
2018-10-08 11:30:00,133.26,133.33,131.69,131.69,69577.0,133.26,133.33,131.69,131.69,69577.0
2018-10-08 11:40:00,131.54,132.63,130.73,132.31,118646.0,131.54,132.63,130.73,132.31,118646.0
2018-10-08 11:50:00,132.46,133.65,132.42,133.04,81095.0,132.46,133.65,132.42,133.04,81095.0
2018-10-08 12:00:00,133.04,133.06,131.78,131.84,78860.0,133.04,133.06,131.78,131.84,78860.0
2018-10-08 12:10:00,131.85,131.94,131.29,131.5,161501.0,131.85,131.94,131.29,131.5,161501.0
2018-10-08 12:20:00,131.42,132.19,131.27,132.0,36029.0,131.42,132.19,131.27,132.0,36029.0
2018-10-08 12:30:00,132.08,132.24,131.48,131.94,30880.0,132.08,132.24,131.48,131.94,30880.0
2018-10-08 12:40:00,131.98,132.14,131.62,132.07,35201.0,131.98,132.14,131.62,132.07,35201.0
2018-10-08 12:50:00,131.92,132.04,130.82,130.9,38548.0,131.92,132.04,130.82,130.9,38548.0
2018-10-08 13:00:00,130.98,131.41,130.84,131.33,48380.0,130.98,131.41,130.84,131.33,48380.0
2018-10-08 13:10:00,131.34,131.48,130.8,131.1,33801.0,131.34,131.48,130.8,131.1,33801.0
2018-10-08 13:20:00,130.97,131.24,130.58,130.71,33104.0,130.97,131.24,130.58,130.71,33104.0
2018-10-08 13:30:00,130.65,131.4,130.63,131.22,40033.0,130.65,131.4,130.63,131.22,40033.0
2018-10-08 13:40:00,131.23,131.54,131.0,131.24,33291.0,131.23,131.54,131.0,131.24,33291.0
2018-10-08 13:50:00,131.33,131.7,131.28,131.5,39753.0,131.33,131.7,131.28,131.5,39753.0
2018-10-08 14:00:00,131.51,132.13,131.44,132.13,40295.0,131.51,132.13,131.44,132.13,40295.0
2018-10-08 14:10:00,132.13,132.73,132.13,132.54,31201.0,132.13,132.73,132.13,132.54,31201.0
2018-10-08 14:20:00,132.38,133.22,132.38,132.81,46706.0,132.38,133.22,132.38,132.81,46706.0
2018-10-08 14:30:00,132.81,133.47,132.81,133.47,39267.0,132.81,133.47,132.81,133.47,39267.0
2018-10-08 14:40:00,133.43,134.0,133.31,133.96,32264.0,133.43,134.0,133.31,133.96,32264.0
2018-10-08 14:50:00,133.96,134.0,133.39,133.41,83510.0,133.96,134.0,133.39,133.41,83510.0
2018-10-08 15:00:00,133.41,133.89,133.09,133.28,61300.0,133.41,133.89,133.09,133.28,61300.0
2018-10-08 15:10:00,133.21,133.53,133.06,133.17,54443.0,133.21,133.53,133.06,133.17,54443.0
2018-10-08 15:20:00,133.15,133.15,132.33,132.38,66815.0,133.15,133.15,132.33,132.38,66815.0
2018-10-08 15:30:00,132.4,132.62,132.15,132.32,75554.0,132.4,132.62,132.15,132.32,75554.0
2018-10-08 15:40:00,132.28,132.85,132.24,132.7,120418.0,132.28,132.85,132.24,132.7,120418.0
2018-10-08 15:50:00,132.73,132.85,132.41,132.41,120826.0,132.73,132.85,132.41,132.41,120826.0
2018-10-09 09:30:00,131.55,134.11,129.79,133.8,90432.0,131.55,134.11,129.79,133.8,90432.0
2018-10-09 09:40:00,133.61,134.26,132.59,133.23,58962.0,133.61,134.26,132.59,133.23,58962.0
2018-10-09 09:50:00,133.26,133.88,133.13,133.88,44854.0,133.26,133.88,133.13,133.88,44854.0
2018-10-09 10:00:00,133.96,134.18,132.28,132.3,44959.0,133.96,134.18,132.28,132.3,44959.0
2018-10-09 10:10:00,132.28,133.11,131.87,133.11,37410.0,132.28,133.11,131.87,133.11,37410.0
2018-10-09 10:20:00,132.99,133.79,132.99,133.57,27699.0,132.99,133.79,132.99,133.57,27699.0
2018-10-09 10:30:00,133.64,134.25,133.62,133.89,33905.0,133.64,134.25,133.62,133.89,33905.0
2018-10-09 10:40:00,133.96,134.27,133.83,133.97,43251.0,133.96,134.27,133.83,133.97,43251.0
2018-10-09 10:50:00,134.03,134.1,132.95,133.36,30642.0,134.03,134.1,132.95,133.36,30642.0
2018-10-09 11:00:00,133.4,133.44,132.9,132.92,11030.0,133.4,133.44,132.9,132.92,11030.0
2018-10-09 11:10:00,132.97,133.37,132.62,132.62,19149.0,132.97,133.37,132.62,132.62,19149.0
2018-10-09 11:20:00,132.64,133.61,132.64,132.79,22478.0,132.64,133.61,132.64,132.79,22478.0
2018-10-09 11:30:00,132.95,133.44,132.73,132.99,11991.0,132.95,133.44,132.73,132.99,11991.0
2018-10-09 11:40:00,133.05,133.21,132.76,132.95,15327.0,133.05,133.21,132.76,132.95,15327.0
2018-10-09 11:50:00,133.03,133.24,132.59,132.59,27684.0,133.03,133.24,132.59,132.59,27684.0
2018-10-09 12:00:00,132.55,132.9,132.24,132.24,20323.0,132.55,132.9,132.24,132.24,20323.0
2018-10-09 12:10:00,132.09,132.32,131.51,131.59,35287.0,132.09,132.32,131.51,131.59,35287.0
2018-10-09 12:20:00,131.52,132.32,131.52,132.08,22036.0,131.52,132.32,131.52,132.08,22036.0
2018-10-09 12:30:00,132.01,132.62,131.86,132.57,21758.0,132.01,132.62,131.86,132.57,21758.0
2018-10-09 12:40:00,132.62,132.68,131.77,132.01,13515.0,132.62,132.68,131.77,132.01,13515.0
2018-10-09 12:50:00,131.96,131.99,131.49,131.49,11825.0,131.96,131.99,131.49,131.49,11825.0
2018-10-09 13:00:00,131.44,131.44,130.72,130.8,42032.0,131.44,131.44,130.72,130.8,42032.0
2018-10-09 13:10:00,130.86,131.73,130.81,131.33,64308.0,130.86,131.73,130.81,131.33,64308.0
2018-10-09 13:20:00,131.46,131.48,131.07,131.16,41589.0,131.46,131.48,131.07,131.16,41589.0
2018-10-09 13:30:00,131.16,131.18,130.66,130.66,14572.0,131.16,131.18,130.66,130.66,14572.0
2018-10-09 13:40:00,130.74,131.0,130.32,130.63,50665.0,130.74,131.0,130.32,130.63,50665.0
2018-10-09 13:50:00,130.57,130.91,130.52,130.81,19354.0,130.57,130.91,130.52,130.81,19354.0
2018-10-09 14:00:00,130.76,131.2,130.53,131.18,27205.0,130.76,131.2,130.53,131.18,27205.0
2018-10-09 14:10:00,131.24,131.27,130.87,130.99,23846.0,131.24,131.27,130.87,130.99,23846.0
2018-10-09 14:20:00,130.94,131.31,130.9,131.24,13373.0,130.94,131.31,130.9,131.24,13373.0
2018-10-09 14:30:00,131.27,131.3,130.79,131.08,23964.0,131.27,131.3,130.79,131.08,23964.0
2018-10-09 14:40:00,131.1,131.33,130.96,131.22,46827.0,131.1,131.33,130.96,131.22,46827.0
2018-10-09 14:50:00,131.22,131.8,131.21,131.53,34985.0,131.22,131.8,131.21,131.53,34985.0
2018-10-09 15:00:00,131.56,132.07,131.47,132.03,45106.0,131.56,132.07,131.47,132.03,45106.0
2018-10-09 15:10:00,132.01,132.14,131.79,132.14,93081.0,132.01,132.14,131.79,132.14,93081.0
2018-10-09 15:20:00,132.13,132.19,131.42,131.86,55228.0,132.13,132.19,131.42,131.86,55228.0
2018-10-09 15:30:00,131.84,132.24,131.79,131.85,63065.0,131.84,132.24,131.79,131.85,63065.0
2018-10-09 15:40:00,131.86,132.21,131.8,131.97,78975.0,131.86,132.21,131.8,131.97,78975.0
2018-10-09 15:50:00,131.95,131.95,131.53,131.69,166903.0,131.95,131.95,131.53,131.69,166903.0
2018-10-10 09:30:00,131.26,131.32,129.41,129.56,95077.0,131.26,131.32,129.41,129.56,95077.0
2018-10-10 09:40:00,129.67,129.84,128.63,128.8,99223.0,129.67,129.84,128.63,128.8,99223.0
2018-10-10 09:50:00,128.67,128.69,126.26,126.68,105363.0,128.67,128.69,126.26,126.68,105363.0
2018-10-10 10:00:00,126.68,127.0,125.51,125.67,145904.0,126.68,127.0,125.51,125.67,145904.0
2018-10-10 10:10:00,125.72,126.21,125.5,125.6,193791.0,125.72,126.21,125.5,125.6,193791.0
2018-10-10 10:20:00,125.6,127.07,125.44,126.66,253187.0,125.6,127.07,125.44,126.66,253187.0
2018-10-10 10:30:00,126.76,126.79,125.7,125.81,232290.0,126.76,126.79,125.7,125.81,232290.0
2018-10-10 10:40:00,125.75,126.25,125.19,125.19,113550.0,125.75,126.25,125.19,125.19,113550.0
2018-10-10 10:50:00,125.25,126.15,125.25,125.5,52858.0,125.25,126.15,125.25,125.5,52858.0
2018-10-10 11:00:00,125.68,125.68,123.71,123.71,83751.0,125.68,125.68,123.71,123.71,83751.0
2018-10-10 11:10:00,123.87,124.15,123.4,123.51,65973.0,123.87,124.15,123.4,123.51,65973.0
2018-10-10 11:20:00,123.48,124.34,122.89,124.3,54237.0,123.48,124.34,122.89,124.3,54237.0
2018-10-10 11:30:00,124.31,124.44,123.43,123.65,83733.0,124.31,124.44,123.43,123.65,83733.0
2018-10-10 11:40:00,123.83,124.16,123.7,124.14,116851.0,123.83,124.16,123.7,124.14,116851.0
2018-10-10 11:50:00,124.14,124.2,123.72,123.73,89046.0,124.14,124.2,123.72,123.73,89046.0
2018-10-10 12:00:00,123.68,123.81,122.93,123.56,82974.0,123.68,123.81,122.93,123.56,82974.0
2018-10-10 12:10:00,123.54,124.75,123.43,124.65,61628.0,123.54,124.75,123.43,124.65,61628.0
2018-10-10 12:20:00,124.66,124.93,124.26,124.51,52343.0,124.66,124.93,124.26,124.51,52343.0
2018-10-10 12:30:00,124.46,124.51,123.69,123.84,97382.0,124.46,124.51,123.69,123.84,97382.0
2018-10-10 12:40:00,123.83,124.12,123.78,123.81,36141.0,123.83,124.12,123.78,123.81,36141.0
2018-10-10 12:50:00,123.81,124.27,123.66,123.91,89651.0,123.81,124.27,123.66,123.91,89651.0
2018-10-10 13:00:00,123.9,124.19,123.41,124.19,42917.0,123.9,124.19,123.41,124.19,42917.0
2018-10-10 13:10:00,124.23,124.68,124.12,124.68,50327.0,124.23,124.68,124.12,124.68,50327.0
2018-10-10 13:20:00,124.68,125.07,124.54,124.94,32006.0,124.68,125.07,124.54,124.94,32006.0
2018-10-10 13:30:00,124.94,125.44,124.69,125.31,29640.0,124.94,125.44,124.69,125.31,29640.0
2018-10-10 13:40:00,125.24,125.28,124.92,124.92,23454.0,125.24,125.28,124.92,124.92,23454.0
2018-10-10 13:50:00,124.93,124.94,124.34,124.67,38043.0,124.93,124.94,124.34,124.67,38043.0
2018-10-10 14:00:00,124.76,124.81,124.0,124.04,26263.0,124.76,124.81,124.0,124.04,26263.0
2018-10-10 14:10:00,124.07,125.18,124.0,124.84,27545.0,124.07,125.18,124.0,124.84,27545.0
2018-10-10 14:20:00,124.87,125.38,124.78,125.29,143197.0,124.87,125.38,124.78,125.29,143197.0
2018-10-10 14:30:00,125.25,125.68,125.0,125.12,31154.0,125.25,125.68,125.0,125.12,31154.0
2018-10-10 14:40:00,125.12,125.12,124.35,124.54,28701.0,125.12,125.12,124.35,124.54,28701.0
2018-10-10 14:50:00,124.59,125.65,124.58,125.63,51164.0,124.59,125.65,124.58,125.63,51164.0
2018-10-10 15:00:00,125.63,125.63,124.47,124.66,43789.0,125.63,125.63,124.47,124.66,43789.0
2018-10-10 15:10:00,124.66,124.85,124.38,124.47,43825.0,124.66,124.85,124.38,124.47,43825.0
2018-10-10 15:20:00,124.51,125.47,124.5,125.46,57959.0,124.51,125.47,124.5,125.46,57959.0
2018-10-10 15:30:00,125.48,125.48,124.8,124.84,77011.0,125.48,125.48,124.8,124.84,77011.0
2018-10-10 15:40:00,124.86,125.92,124.45,125.87,147492.0,124.86,125.92,124.45,125.87,147492.0
2018-10-10 15:50:00,125.82,125.82,124.02,124.3,214975.0,125.82,125.82,124.02,124.3,214975.0
2018-10-11 09:30:00,124.05,125.82,123.06,124.82,60246.0,124.05,125.82,123.06,124.82,60246.0
2018-10-11 09:40:00,124.72,125.96,123.75,125.95,62666.0,124.72,125.96,123.75,125.95,62666.0
2018-10-11 09:50:00,125.85,127.28,125.82,126.62,100108.0,125.85,127.28,125.82,126.62,100108.0
2018-10-11 10:00:00,126.58,126.7,123.48,124.34,59283.0,126.58,126.7,123.48,124.34,59283.0
2018-10-11 10:10:00,124.34,124.34,123.15,123.6,40726.0,124.34,124.34,123.15,123.6,40726.0
2018-10-11 10:20:00,123.63,124.91,123.63,124.53,70749.0,123.63,124.91,123.63,124.53,70749.0
2018-10-11 10:30:00,124.69,125.18,124.09,124.53,65691.0,124.69,125.18,124.09,124.53,65691.0
2018-10-11 10:40:00,124.53,124.59,122.96,123.09,42547.0,124.53,124.59,122.96,123.09,42547.0
2018-10-11 10:50:00,122.96,123.27,122.53,122.93,47883.0,122.96,123.27,122.53,122.93,47883.0
2018-10-11 11:00:00,122.86,122.99,121.87,122.68,40468.0,122.86,122.99,121.87,122.68,40468.0
2018-10-11 11:10:00,122.69,122.69,121.78,121.83,70485.0,122.69,122.69,121.78,121.83,70485.0
2018-10-11 11:20:00,121.8,122.9,121.8,122.66,90301.0,121.8,122.9,121.8,122.66,90301.0
2018-10-11 11:30:00,122.69,122.69,121.93,122.49,29192.0,122.69,122.69,121.93,122.49,29192.0
2018-10-11 11:40:00,122.56,123.94,122.56,123.94,26508.0,122.56,123.94,122.56,123.94,26508.0
2018-10-11 11:50:00,123.81,124.37,123.16,123.16,21340.0,123.81,124.37,123.16,123.16,21340.0
2018-10-11 12:00:00,123.23,123.75,123.07,123.49,26105.0,123.23,123.75,123.07,123.49,26105.0
2018-10-11 12:10:00,123.49,124.12,123.32,123.8,20809.0,123.49,124.12,123.32,123.8,20809.0
2018-10-11 12:20:00,123.94,124.85,123.93,124.55,61037.0,123.94,124.85,123.93,124.55,61037.0
2018-10-11 12:30:00,124.57,124.63,124.13,124.15,32232.0,124.57,124.63,124.13,124.15,32232.0
2018-10-11 12:40:00,124.18,124.61,123.74,123.93,19032.0,124.18,124.61,123.74,123.93,19032.0
2018-10-11 12:50:00,123.86,124.51,123.49,124.26,21570.0,123.86,124.51,123.49,124.26,21570.0
2018-10-11 13:00:00,124.16,124.27,123.53,124.06,33390.0,124.16,124.27,123.53,124.06,33390.0
2018-10-11 13:10:00,124.05,124.91,123.93,124.84,27403.0,124.05,124.91,123.93,124.84,27403.0
2018-10-11 13:20:00,124.68,125.07,124.46,125.04,25726.0,124.68,125.07,124.46,125.04,25726.0
2018-10-11 13:30:00,125.2,125.21,124.48,124.72,19109.0,125.2,125.21,124.48,124.72,19109.0
2018-10-11 13:40:00,124.77,124.96,124.39,124.5,46307.0,124.77,124.96,124.39,124.5,46307.0
2018-10-11 13:50:00,124.51,124.86,124.2,124.71,57752.0,124.51,124.86,124.2,124.71,57752.0
2018-10-11 14:00:00,124.64,125.14,124.53,124.85,31061.0,124.64,125.14,124.53,124.85,31061.0
2018-10-11 14:10:00,124.93,124.96,124.3,124.54,52927.0,124.93,124.96,124.3,124.54,52927.0
2018-10-11 14:20:00,124.45,124.88,124.4,124.51,29057.0,124.45,124.88,124.4,124.51,29057.0
2018-10-11 14:30:00,124.4,124.69,124.17,124.4,58242.0,124.4,124.69,124.17,124.4,58242.0
2018-10-11 14:40:00,124.41,124.54,123.53,124.48,130112.0,124.41,124.54,123.53,124.48,130112.0
2018-10-11 14:50:00,124.36,125.0,124.06,124.18,67806.0,124.36,125.0,124.06,124.18,67806.0
2018-10-11 15:00:00,124.2,124.63,124.0,124.33,59589.0,124.2,124.63,124.0,124.33,59589.0
2018-10-11 15:10:00,124.32,125.99,124.15,125.57,63913.0,124.32,125.99,124.15,125.57,63913.0
2018-10-11 15:20:00,125.43,125.7,124.6,124.85,54876.0,125.43,125.7,124.6,124.85,54876.0
2018-10-11 15:30:00,124.85,125.36,124.15,124.7,38900.0,124.85,125.36,124.15,124.7,38900.0
2018-10-11 15:40:00,124.59,124.59,123.81,124.0,65413.0,124.59,124.59,123.81,124.0,65413.0
2018-10-11 15:50:00,124.02,124.77,123.87,124.75,254476.0,124.02,124.77,123.87,124.75,254476.0
2018-10-12 09:30:00,127.33,129.29,127.18,129.0,102526.0,127.33,129.29,127.18,129.0,102526.0
2018-10-12 09:40:00,129.0,129.09,128.3,128.75,185332.0,129.0,129.09,128.3,128.75,185332.0
2018-10-12 09:50:00,128.78,129.81,128.53,129.52,57567.0,128.78,129.81,128.53,129.52,57567.0
2018-10-12 10:00:00,129.51,130.35,129.51,130.03,43937.0,129.51,130.35,129.51,130.03,43937.0
2018-10-12 10:10:00,130.03,130.1,129.03,129.15,44798.0,130.03,130.1,129.03,129.15,44798.0
2018-10-12 10:20:00,129.13,129.14,127.58,127.66,22227.0,129.13,129.14,127.58,127.66,22227.0
2018-10-12 10:30:00,127.59,128.0,127.45,127.75,77012.0,127.59,128.0,127.45,127.75,77012.0
2018-10-12 10:40:00,127.67,128.04,127.41,127.42,41032.0,127.67,128.04,127.41,127.42,41032.0
2018-10-12 10:50:00,127.48,128.15,127.27,127.38,35597.0,127.48,128.15,127.27,127.38,35597.0
2018-10-12 11:00:00,127.44,127.65,127.01,127.45,33275.0,127.44,127.65,127.01,127.45,33275.0
2018-10-12 11:10:00,127.48,127.66,127.31,127.54,32796.0,127.48,127.66,127.31,127.54,32796.0
2018-10-12 11:20:00,127.6,127.87,127.25,127.56,36074.0,127.6,127.87,127.25,127.56,36074.0
2018-10-12 11:30:00,127.51,127.98,127.32,127.41,23511.0,127.51,127.98,127.32,127.41,23511.0
2018-10-12 11:40:00,127.37,127.48,126.59,126.85,37473.0,127.37,127.48,126.59,126.85,37473.0
2018-10-12 11:50:00,127.02,127.19,126.8,127.12,15619.0,127.02,127.19,126.8,127.12,15619.0
2018-10-12 12:00:00,127.0,127.04,126.33,126.81,15533.0,127.0,127.04,126.33,126.81,15533.0
2018-10-12 12:10:00,126.75,127.07,126.44,126.8,13612.0,126.75,127.07,126.44,126.8,13612.0
2018-10-12 12:20:00,126.55,126.83,126.39,126.67,16554.0,126.55,126.83,126.39,126.67,16554.0
2018-10-12 12:30:00,126.56,126.84,126.18,126.22,29229.0,126.56,126.84,126.18,126.22,29229.0
2018-10-12 12:40:00,126.27,126.28,125.01,125.19,69539.0,126.27,126.28,125.01,125.19,69539.0
2018-10-12 12:50:00,125.25,126.12,125.15,126.01,45572.0,125.25,126.12,125.15,126.01,45572.0
2018-10-12 13:00:00,125.95,126.73,125.42,126.66,46172.0,125.95,126.73,125.42,126.66,46172.0
2018-10-12 13:10:00,126.71,126.77,126.24,126.5,12058.0,126.71,126.77,126.24,126.5,12058.0
2018-10-12 13:20:00,126.58,126.87,126.4,126.59,8686.0,126.58,126.87,126.4,126.59,8686.0
2018-10-12 13:30:00,126.53,126.71,126.18,126.61,20902.0,126.53,126.71,126.18,126.61,20902.0
2018-10-12 13:40:00,126.7,127.18,126.51,127.1,30342.0,126.7,127.18,126.51,127.1,30342.0
2018-10-12 13:50:00,126.91,127.11,126.63,127.04,15415.0,126.91,127.11,126.63,127.04,15415.0
2018-10-12 14:00:00,126.79,126.91,125.92,126.15,18616.0,126.79,126.91,125.92,126.15,18616.0
2018-10-12 14:10:00,126.0,126.62,125.92,126.49,12375.0,126.0,126.62,125.92,126.49,12375.0
2018-10-12 14:20:00,126.52,127.02,126.19,127.02,17956.0,126.52,127.02,126.19,127.02,17956.0
2018-10-12 14:30:00,127.02,127.02,126.57,126.85,17473.0,127.02,127.02,126.57,126.85,17473.0
2018-10-12 14:40:00,126.9,127.0,126.58,126.69,20014.0,126.9,127.0,126.58,126.69,20014.0
2018-10-12 14:50:00,126.74,127.51,126.66,127.2,16970.0,126.74,127.51,126.66,127.2,16970.0
2018-10-12 15:00:00,127.23,127.54,126.86,127.36,17225.0,127.23,127.54,126.86,127.36,17225.0
2018-10-12 15:10:00,127.5,127.57,127.17,127.33,24208.0,127.5,127.57,127.17,127.33,24208.0
2018-10-12 15:20:00,127.37,127.87,127.33,127.7,44507.0,127.37,127.87,127.33,127.7,44507.0
2018-10-12 15:30:00,127.65,127.74,127.35,127.5,30941.0,127.65,127.74,127.35,127.5,30941.0
2018-10-12 15:40:00,127.5,127.89,127.46,127.86,56238.0,127.5,127.89,127.46,127.86,56238.0
2018-10-12 15:50:00,127.87,128.5,127.87,128.3,159911.0,127.87,128.5,127.87,128.3,159911.0
2018-10-15 09:30:00,127.51,128.0,125.22,125.54,55574.0,127.51,128.0,125.22,125.54,55574.0
2018-10-15 09:40:00,125.71,127.57,125.5,127.1,73195.0,125.71,127.57,125.5,127.1,73195.0
2018-10-15 09:50:00,127.1,127.77,126.91,127.4,122108.0,127.1,127.77,126.91,127.4,122108.0
2018-10-15 10:00:00,127.51,127.6,126.75,126.96,214971.0,127.51,127.6,126.75,126.96,214971.0
2018-10-15 10:10:00,126.97,127.03,126.52,126.9,145342.0,126.97,127.03,126.52,126.9,145342.0
2018-10-15 10:20:00,126.9,126.95,126.01,126.16,52597.0,126.9,126.95,126.01,126.16,52597.0
2018-10-15 10:30:00,126.11,126.58,126.05,126.58,62094.0,126.11,126.58,126.05,126.58,62094.0
2018-10-15 10:40:00,126.65,126.69,125.6,125.71,51669.0,126.65,126.69,125.6,125.71,51669.0
2018-10-15 10:50:00,125.72,126.47,125.7,126.47,38533.0,125.72,126.47,125.7,126.47,38533.0
2018-10-15 11:00:00,126.48,127.18,126.48,127.17,23601.0,126.48,127.18,126.48,127.17,23601.0
2018-10-15 11:10:00,127.31,127.89,127.09,127.17,25754.0,127.31,127.89,127.09,127.17,25754.0
2018-10-15 11:20:00,127.05,128.13,126.83,128.01,24207.0,127.05,128.13,126.83,128.01,24207.0
2018-10-15 11:30:00,127.98,128.0,127.56,127.73,13780.0,127.98,128.0,127.56,127.73,13780.0
2018-10-15 11:40:00,127.76,127.88,127.26,127.26,21636.0,127.76,127.88,127.26,127.26,21636.0
2018-10-15 11:50:00,127.27,127.37,126.8,126.94,30713.0,127.27,127.37,126.8,126.94,30713.0
2018-10-15 12:00:00,126.94,127.51,126.79,127.29,12145.0,126.94,127.51,126.79,127.29,12145.0
2018-10-15 12:10:00,127.29,127.6,126.82,127.59,17864.0,127.29,127.6,126.82,127.59,17864.0
2018-10-15 12:20:00,127.59,128.26,127.51,128.0,13100.0,127.59,128.26,127.51,128.0,13100.0
2018-10-15 12:30:00,128.07,128.55,128.07,128.41,18479.0,128.07,128.55,128.07,128.41,18479.0
2018-10-15 12:40:00,128.4,128.45,127.84,128.27,14134.0,128.4,128.45,127.84,128.27,14134.0
2018-10-15 12:50:00,128.25,128.46,127.6,127.72,12520.0,128.25,128.46,127.6,127.72,12520.0
2018-10-15 13:00:00,127.75,128.23,127.66,127.76,13243.0,127.75,128.23,127.66,127.76,13243.0
2018-10-15 13:10:00,127.69,127.92,127.19,127.19,12243.0,127.69,127.92,127.19,127.19,12243.0
2018-10-15 13:20:00,127.17,127.26,126.71,127.01,20147.0,127.17,127.26,126.71,127.01,20147.0
2018-10-15 13:30:00,127.08,127.52,126.87,127.01,27795.0,127.08,127.52,126.87,127.01,27795.0
2018-10-15 13:40:00,127.05,127.74,127.05,127.72,22802.0,127.05,127.74,127.05,127.72,22802.0
2018-10-15 13:50:00,127.72,127.79,127.23,127.24,16101.0,127.72,127.79,127.23,127.24,16101.0
2018-10-15 14:00:00,127.23,127.28,126.82,127.24,69908.0,127.23,127.28,126.82,127.24,69908.0
2018-10-15 14:10:00,127.17,127.28,127.01,127.06,21297.0,127.17,127.28,127.01,127.06,21297.0
2018-10-15 14:20:00,127.01,127.2,126.56,126.64,37840.0,127.01,127.2,126.56,126.64,37840.0
2018-10-15 14:30:00,126.61,127.11,126.53,127.02,27761.0,126.61,127.11,126.53,127.02,27761.0
2018-10-15 14:40:00,127.02,127.32,126.94,127.26,22761.0,127.02,127.32,126.94,127.26,22761.0
2018-10-15 14:50:00,127.31,127.63,127.24,127.24,24925.0,127.31,127.63,127.24,127.24,24925.0
2018-10-15 15:00:00,127.35,128.04,127.28,127.58,25683.0,127.35,128.04,127.28,127.58,25683.0
2018-10-15 15:10:00,127.49,127.49,126.96,127.01,39688.0,127.49,127.49,126.96,127.01,39688.0
2018-10-15 15:20:00,127.04,127.33,126.89,127.11,37474.0,127.04,127.33,126.89,127.11,37474.0
2018-10-15 15:30:00,127.09,127.38,127.01,127.17,19375.0,127.09,127.38,127.01,127.17,19375.0
2018-10-15 15:40:00,127.24,127.47,127.14,127.17,47771.0,127.24,127.47,127.14,127.17,47771.0
2018-10-15 15:50:00,127.07,127.38,126.94,127.03,114153.0,127.07,127.38,126.94,127.03,114153.0
2018-10-16 09:30:00,130.37,130.93,129.58,130.13,70033.0,130.37,130.93,129.58,130.13,70033.0
2018-10-16 09:40:00,130.2,130.61,129.29,129.44,22843.0,130.2,130.61,129.29,129.44,22843.0
2018-10-16 09:50:00,129.4,130.46,129.18,130.46,26571.0,129.4,130.46,129.18,130.46,26571.0
2018-10-16 10:00:00,130.38,130.99,130.22,130.22,46257.0,130.38,130.99,130.22,130.22,46257.0
2018-10-16 10:10:00,130.27,130.4,129.72,129.72,47941.0,130.27,130.4,129.72,129.72,47941.0
2018-10-16 10:20:00,129.78,130.4,129.78,130.39,32369.0,129.78,130.4,129.78,130.39,32369.0
2018-10-16 10:30:00,130.28,131.08,130.26,131.03,226002.0,130.28,131.08,130.26,131.03,226002.0
2018-10-16 10:40:00,131.08,131.95,131.08,131.76,47039.0,131.08,131.95,131.08,131.76,47039.0
2018-10-16 10:50:00,131.82,132.33,131.77,132.01,54382.0,131.82,132.33,131.77,132.01,54382.0
2018-10-16 11:00:00,131.93,132.58,131.77,132.49,54983.0,131.93,132.58,131.77,132.49,54983.0
2018-10-16 11:10:00,132.37,132.83,132.09,132.51,52707.0,132.37,132.83,132.09,132.51,52707.0
2018-10-16 11:20:00,132.56,132.98,132.44,132.98,38370.0,132.56,132.98,132.44,132.98,38370.0
2018-10-16 11:30:00,132.95,133.14,132.68,133.12,33153.0,132.95,133.14,132.68,133.12,33153.0
2018-10-16 11:40:00,133.07,133.34,132.87,133.23,32864.0,133.07,133.34,132.87,133.23,32864.0
2018-10-16 11:50:00,133.19,133.3,133.04,133.29,37452.0,133.19,133.3,133.04,133.29,37452.0
2018-10-16 12:00:00,133.39,133.64,133.22,133.56,32810.0,133.39,133.64,133.22,133.56,32810.0
2018-10-16 12:10:00,133.56,133.72,133.43,133.71,34685.0,133.56,133.72,133.43,133.71,34685.0
2018-10-16 12:20:00,133.6,133.95,133.6,133.9,20422.0,133.6,133.95,133.6,133.9,20422.0
2018-10-16 12:30:00,133.9,134.1,133.74,133.77,36416.0,133.9,134.1,133.74,133.77,36416.0
2018-10-16 12:40:00,133.73,133.99,133.66,133.87,17653.0,133.73,133.99,133.66,133.87,17653.0
2018-10-16 12:50:00,133.83,134.16,133.8,134.16,20298.0,133.83,134.16,133.8,134.16,20298.0
2018-10-16 13:00:00,134.18,134.37,133.65,133.81,20378.0,134.18,134.37,133.65,133.81,20378.0
2018-10-16 13:10:00,133.83,134.0,133.8,133.89,17261.0,133.83,134.0,133.8,133.89,17261.0
2018-10-16 13:20:00,133.84,134.05,133.67,133.67,14071.0,133.84,134.05,133.67,133.67,14071.0
2018-10-16 13:30:00,133.63,133.97,133.6,133.79,39602.0,133.63,133.97,133.6,133.79,39602.0
2018-10-16 13:40:00,133.77,133.96,133.75,133.82,68119.0,133.77,133.96,133.75,133.82,68119.0
2018-10-16 13:50:00,133.84,133.99,133.78,133.96,20007.0,133.84,133.99,133.78,133.96,20007.0
2018-10-16 14:00:00,133.98,134.48,133.98,134.21,51513.0,133.98,134.48,133.98,134.21,51513.0
2018-10-16 14:10:00,134.25,134.25,133.56,133.79,17484.0,134.25,134.25,133.56,133.79,17484.0
2018-10-16 14:20:00,133.79,133.95,133.58,133.83,28658.0,133.79,133.95,133.58,133.83,28658.0
2018-10-16 14:30:00,133.88,133.92,133.23,133.23,21099.0,133.88,133.92,133.23,133.23,21099.0
2018-10-16 14:40:00,133.24,133.37,132.82,133.37,29015.0,133.24,133.37,132.82,133.37,29015.0
2018-10-16 14:50:00,133.36,133.41,133.18,133.28,31115.0,133.36,133.41,133.18,133.28,31115.0
2018-10-16 15:00:00,133.24,133.66,133.19,133.58,24226.0,133.24,133.66,133.19,133.58,24226.0
2018-10-16 15:10:00,133.57,133.98,133.44,133.97,40100.0,133.57,133.98,133.44,133.97,40100.0
2018-10-16 15:20:00,133.99,134.18,133.92,133.93,59222.0,133.99,134.18,133.92,133.93,59222.0
2018-10-16 15:30:00,133.93,134.36,133.92,134.35,65018.0,133.93,134.36,133.92,134.35,65018.0
2018-10-16 15:40:00,134.36,134.61,134.23,134.59,77960.0,134.36,134.61,134.23,134.59,77960.0
2018-10-16 15:50:00,134.59,134.6,134.17,134.24,133453.0,134.59,134.6,134.17,134.24,133453.0
2018-10-17 09:30:00,138.15,138.37,134.54,135.21,212518.0,138.15,138.37,134.54,135.21,212518.0
2018-10-17 09:40:00,135.32,137.41,135.09,137.33,88337.0,135.32,137.41,135.09,137.33,88337.0
2018-10-17 09:50:00,137.34,139.12,136.97,139.02,161800.0,137.34,139.12,136.97,139.02,161800.0
2018-10-17 10:00:00,139.01,139.04,137.81,138.48,197831.0,139.01,139.04,137.81,138.48,197831.0
2018-10-17 10:10:00,138.46,138.57,137.42,137.42,123812.0,138.46,138.57,137.42,137.42,123812.0
2018-10-17 10:20:00,137.34,137.91,137.34,137.77,44599.0,137.34,137.91,137.34,137.77,44599.0
2018-10-17 10:30:00,137.76,137.84,136.48,136.86,88434.0,137.76,137.84,136.48,136.86,88434.0
2018-10-17 10:40:00,136.9,137.46,136.69,137.45,85308.0,136.9,137.46,136.69,137.45,85308.0
2018-10-17 10:50:00,137.52,137.69,137.23,137.39,45483.0,137.52,137.69,137.23,137.39,45483.0
2018-10-17 11:00:00,137.21,137.55,137.05,137.45,46923.0,137.21,137.55,137.05,137.45,46923.0
2018-10-17 11:10:00,137.41,137.68,137.01,137.5,16949.0,137.41,137.68,137.01,137.5,16949.0
2018-10-17 11:20:00,137.46,137.46,137.03,137.19,11534.0,137.46,137.46,137.03,137.19,11534.0
2018-10-17 11:30:00,137.22,137.32,136.24,136.24,20746.0,137.22,137.32,136.24,136.24,20746.0
2018-10-17 11:40:00,136.3,137.35,136.3,137.06,23016.0,136.3,137.35,136.3,137.06,23016.0
2018-10-17 11:50:00,137.09,137.09,136.5,136.83,54571.0,137.09,137.09,136.5,136.83,54571.0
2018-10-17 12:00:00,136.82,136.98,136.63,136.75,16455.0,136.82,136.98,136.63,136.75,16455.0
2018-10-17 12:10:00,136.8,137.15,136.38,137.02,25286.0,136.8,137.15,136.38,137.02,25286.0
2018-10-17 12:20:00,137.05,137.1,136.3,136.4,10409.0,137.05,137.1,136.3,136.4,10409.0
2018-10-17 12:30:00,136.49,136.97,136.3,136.77,10740.0,136.49,136.97,136.3,136.77,10740.0
2018-10-17 12:40:00,136.9,137.04,136.42,136.56,17559.0,136.9,137.04,136.42,136.56,17559.0
2018-10-17 12:50:00,136.55,136.96,136.55,136.9,13462.0,136.55,136.96,136.55,136.9,13462.0
2018-10-17 13:00:00,136.89,137.32,136.79,137.19,13558.0,136.89,137.32,136.79,137.19,13558.0
2018-10-17 13:10:00,137.12,137.54,136.91,137.0,10515.0,137.12,137.54,136.91,137.0,10515.0
2018-10-17 13:20:00,136.88,137.0,136.74,136.83,7576.0,136.88,137.0,136.74,136.83,7576.0
2018-10-17 13:30:00,136.93,137.15,136.75,137.08,6235.0,136.93,137.15,136.75,137.08,6235.0
2018-10-17 13:40:00,137.07,137.13,136.5,136.6,32450.0,137.07,137.13,136.5,136.6,32450.0
2018-10-17 13:50:00,136.61,136.69,136.4,136.46,7439.0,136.61,136.69,136.4,136.46,7439.0
2018-10-17 14:00:00,136.4,136.66,136.38,136.44,14246.0,136.4,136.66,136.38,136.44,14246.0
2018-10-17 14:10:00,136.4,136.47,135.66,135.78,13771.0,136.4,136.47,135.66,135.78,13771.0
2018-10-17 14:20:00,135.78,135.85,135.27,135.59,16585.0,135.78,135.85,135.27,135.59,16585.0
2018-10-17 14:30:00,135.56,136.11,135.56,136.11,14438.0,135.56,136.11,135.56,136.11,14438.0
2018-10-17 14:40:00,136.11,136.22,136.03,136.14,17439.0,136.11,136.22,136.03,136.14,17439.0
2018-10-17 14:50:00,136.14,136.41,135.9,136.27,16020.0,136.14,136.41,135.9,136.27,16020.0
2018-10-17 15:00:00,136.25,136.6,136.19,136.55,21108.0,136.25,136.6,136.19,136.55,21108.0
2018-10-17 15:10:00,136.54,136.63,136.04,136.2,34923.0,136.54,136.63,136.04,136.2,34923.0
2018-10-17 15:20:00,136.28,136.67,136.21,136.65,17851.0,136.28,136.67,136.21,136.65,17851.0
2018-10-17 15:30:00,136.61,137.19,136.57,137.03,54783.0,136.61,137.19,136.57,137.03,54783.0
2018-10-17 15:40:00,137.03,137.43,136.96,137.3,89070.0,137.03,137.43,136.96,137.3,89070.0
2018-10-17 15:50:00,137.3,137.82,137.07,137.28,187552.0,137.3,137.82,137.07,137.28,187552.0
2018-10-18 09:30:00,136.19,136.76,134.65,136.76,48908.0,136.19,136.76,134.65,136.76,48908.0
2018-10-18 09:40:00,136.77,136.77,134.87,135.71,35589.0,136.77,136.77,134.87,135.71,35589.0
2018-10-18 09:50:00,135.69,135.7,134.39,135.02,65008.0,135.69,135.7,134.39,135.02,65008.0
2018-10-18 10:00:00,134.9,135.02,133.88,133.92,70124.0,134.9,135.02,133.88,133.92,70124.0
2018-10-18 10:10:00,133.89,134.12,133.5,133.51,20607.0,133.89,134.12,133.5,133.51,20607.0
2018-10-18 10:20:00,133.59,133.98,133.3,133.3,27189.0,133.59,133.98,133.3,133.3,27189.0
2018-10-18 10:30:00,133.34,133.4,132.77,132.79,45040.0,133.34,133.4,132.77,132.79,45040.0
2018-10-18 10:40:00,132.89,132.98,131.53,131.53,42366.0,132.89,132.98,131.53,131.53,42366.0
2018-10-18 10:50:00,131.7,132.79,131.24,132.3,37535.0,131.7,132.79,131.24,132.3,37535.0
2018-10-18 11:00:00,132.31,132.59,131.5,131.56,24614.0,132.31,132.59,131.5,131.56,24614.0
2018-10-18 11:10:00,131.65,132.34,131.56,131.8,36003.0,131.65,132.34,131.56,131.8,36003.0
2018-10-18 11:20:00,131.81,131.81,130.82,130.89,18856.0,131.81,131.81,130.82,130.89,18856.0
2018-10-18 11:30:00,130.93,131.07,130.5,131.04,22882.0,130.93,131.07,130.5,131.04,22882.0
2018-10-18 11:40:00,130.94,131.12,130.19,130.46,31555.0,130.94,131.12,130.19,130.46,31555.0
2018-10-18 11:50:00,130.4,130.62,130.24,130.49,29381.0,130.4,130.62,130.24,130.49,29381.0
2018-10-18 12:00:00,130.47,130.83,130.32,130.68,28466.0,130.47,130.83,130.32,130.68,28466.0
2018-10-18 12:10:00,130.65,130.7,130.27,130.36,19276.0,130.65,130.7,130.27,130.36,19276.0
2018-10-18 12:20:00,130.42,131.12,130.27,131.1,44957.0,130.42,131.12,130.27,131.1,44957.0
2018-10-18 12:30:00,131.0,131.2,130.61,130.78,27848.0,131.0,131.2,130.61,130.78,27848.0
2018-10-18 12:40:00,130.83,131.24,130.82,130.93,44180.0,130.83,131.24,130.82,130.93,44180.0
2018-10-18 12:50:00,130.96,131.3,130.73,130.73,11017.0,130.96,131.3,130.73,130.73,11017.0
2018-10-18 13:00:00,130.63,130.99,130.39,130.39,21472.0,130.63,130.99,130.39,130.39,21472.0
2018-10-18 13:10:00,130.33,130.41,129.66,129.83,30143.0,130.33,130.41,129.66,129.83,30143.0
2018-10-18 13:20:00,129.8,129.86,129.46,129.48,29565.0,129.8,129.86,129.46,129.48,29565.0
2018-10-18 13:30:00,129.5,129.79,129.25,129.34,22009.0,129.5,129.79,129.25,129.34,22009.0
2018-10-18 13:40:00,129.38,129.8,129.18,129.75,32133.0,129.38,129.8,129.18,129.75,32133.0
2018-10-18 13:50:00,129.79,129.92,129.53,129.86,28035.0,129.79,129.92,129.53,129.86,28035.0
2018-10-18 14:00:00,129.75,130.73,129.69,130.44,23021.0,129.75,130.73,129.69,130.44,23021.0
2018-10-18 14:10:00,130.47,130.53,129.88,130.05,18608.0,130.47,130.53,129.88,130.05,18608.0
2018-10-18 14:20:00,130.07,130.84,130.07,130.69,21987.0,130.07,130.84,130.07,130.69,21987.0
2018-10-18 14:30:00,130.69,131.09,130.46,130.75,27588.0,130.69,131.09,130.46,130.75,27588.0
2018-10-18 14:40:00,130.71,130.89,130.47,130.69,25127.0,130.71,130.89,130.47,130.69,25127.0
2018-10-18 14:50:00,130.65,130.96,130.6,130.68,37929.0,130.65,130.96,130.6,130.68,37929.0
2018-10-18 15:00:00,130.66,130.8,130.01,130.01,40391.0,130.66,130.8,130.01,130.01,40391.0
2018-10-18 15:10:00,129.99,130.17,129.73,129.86,54058.0,129.99,130.17,129.73,129.86,54058.0
2018-10-18 15:20:00,129.87,130.28,129.66,130.07,70284.0,129.87,130.28,129.66,130.07,70284.0
2018-10-18 15:30:00,130.04,130.56,129.81,130.56,45817.0,130.04,130.56,129.81,130.56,45817.0
2018-10-18 15:40:00,130.6,130.99,130.58,130.84,56170.0,130.6,130.99,130.58,130.84,56170.0
2018-10-18 15:50:00,130.84,130.84,130.33,130.42,165840.0,130.84,130.84,130.33,130.42,165840.0
2018-10-19 09:30:00,131.78,132.38,131.04,132.37,47277.0,131.78,132.38,131.04,132.37,47277.0
2018-10-19 09:40:00,132.28,132.54,131.63,131.85,20188.0,132.28,132.54,131.63,131.85,20188.0
2018-10-19 09:50:00,131.85,132.26,131.32,131.35,44546.0,131.85,132.26,131.32,131.35,44546.0
2018-10-19 10:00:00,131.27,131.85,131.01,131.59,12212.0,131.27,131.85,131.01,131.59,12212.0
2018-10-19 10:10:00,131.68,131.68,131.0,131.0,13049.0,131.68,131.68,131.0,131.0,13049.0
2018-10-19 10:20:00,130.97,131.35,130.84,131.03,16293.0,130.97,131.35,130.84,131.03,16293.0
2018-10-19 10:30:00,130.9,131.45,130.84,131.19,15186.0,130.9,131.45,130.84,131.19,15186.0
2018-10-19 10:40:00,131.22,131.28,130.28,130.28,26272.0,131.22,131.28,130.28,130.28,26272.0
2018-10-19 10:50:00,130.24,130.54,130.04,130.44,27917.0,130.24,130.54,130.04,130.44,27917.0
2018-10-19 11:00:00,130.52,130.86,130.52,130.59,16600.0,130.52,130.86,130.52,130.59,16600.0
2018-10-19 11:10:00,130.53,130.66,130.23,130.23,13322.0,130.53,130.66,130.23,130.23,13322.0
2018-10-19 11:20:00,130.15,130.38,129.8,130.06,40058.0,130.15,130.38,129.8,130.06,40058.0
2018-10-19 11:30:00,130.04,130.27,129.51,129.74,10621.0,130.04,130.27,129.51,129.74,10621.0
2018-10-19 11:40:00,129.76,129.76,129.39,129.4,29498.0,129.76,129.76,129.39,129.4,29498.0
2018-10-19 11:50:00,129.44,129.62,128.75,129.26,29256.0,129.44,129.62,128.75,129.26,29256.0
2018-10-19 12:00:00,129.27,129.38,128.98,129.1,19455.0,129.27,129.38,128.98,129.1,19455.0
2018-10-19 12:10:00,129.1,129.11,128.01,128.21,21782.0,129.1,129.11,128.01,128.21,21782.0
2018-10-19 12:20:00,128.14,128.23,127.34,127.56,23266.0,128.14,128.23,127.34,127.56,23266.0
2018-10-19 12:30:00,127.55,127.65,126.89,127.11,30910.0,127.55,127.65,126.89,127.11,30910.0
2018-10-19 12:40:00,126.98,128.09,126.9,127.81,37740.0,126.98,128.09,126.9,127.81,37740.0
2018-10-19 12:50:00,127.8,128.33,127.49,128.09,15223.0,127.8,128.33,127.49,128.09,15223.0
2018-10-19 13:00:00,127.99,128.04,127.38,127.48,14176.0,127.99,128.04,127.38,127.48,14176.0
2018-10-19 13:10:00,127.65,128.27,127.52,128.25,9357.0,127.65,128.27,127.52,128.25,9357.0
2018-10-19 13:20:00,128.2,128.37,128.05,128.31,4562.0,128.2,128.37,128.05,128.31,4562.0
2018-10-19 13:30:00,128.28,128.48,128.2,128.34,14561.0,128.28,128.48,128.2,128.34,14561.0
2018-10-19 13:40:00,128.26,128.36,127.72,128.0,13140.0,128.26,128.36,127.72,128.0,13140.0
2018-10-19 13:50:00,127.9,128.03,127.71,127.79,8812.0,127.9,128.03,127.71,127.79,8812.0
2018-10-19 14:00:00,127.78,127.85,127.19,127.56,14812.0,127.78,127.85,127.19,127.56,14812.0
2018-10-19 14:10:00,127.43,127.72,127.26,127.45,21760.0,127.43,127.72,127.26,127.45,21760.0
2018-10-19 14:20:00,127.37,128.11,127.35,127.82,12256.0,127.37,128.11,127.35,127.82,12256.0
2018-10-19 14:30:00,127.69,128.01,127.56,127.94,8242.0,127.69,128.01,127.56,127.94,8242.0
2018-10-19 14:40:00,127.88,128.03,127.75,127.96,17513.0,127.88,128.03,127.75,127.96,17513.0
2018-10-19 14:50:00,128.04,128.05,127.56,127.59,26406.0,128.04,128.05,127.56,127.59,26406.0
2018-10-19 15:00:00,127.59,127.76,127.38,127.55,23796.0,127.59,127.76,127.38,127.55,23796.0
2018-10-19 15:10:00,127.47,127.62,127.06,127.53,54637.0,127.47,127.62,127.06,127.53,54637.0
2018-10-19 15:20:00,127.48,128.29,127.42,128.22,67745.0,127.48,128.29,127.42,128.22,67745.0
2018-10-19 15:30:00,128.17,128.28,127.89,127.95,44978.0,128.17,128.28,127.89,127.95,44978.0
2018-10-19 15:40:00,127.9,128.21,127.75,128.13,132343.0,127.9,128.21,127.75,128.13,132343.0
2018-10-19 15:50:00,128.11,128.26,127.56,127.69,98002.0,128.11,128.26,127.56,127.69,98002.0
2018-10-22 09:30:00,128.37,129.3,126.51,126.57,42622.0,128.37,129.3,126.51,126.57,42622.0
2018-10-22 09:40:00,126.6,127.27,126.45,127.17,23916.0,126.6,127.27,126.45,127.17,23916.0
2018-10-22 09:50:00,127.24,127.24,125.82,126.13,22464.0,127.24,127.24,125.82,126.13,22464.0
2018-10-22 10:00:00,126.19,126.73,126.09,126.65,26003.0,126.19,126.73,126.09,126.65,26003.0
2018-10-22 10:10:00,126.63,127.9,126.5,126.7,75610.0,126.63,127.9,126.5,126.7,75610.0
2018-10-22 10:20:00,126.57,127.32,126.06,127.29,45298.0,126.57,127.32,126.06,127.29,45298.0
2018-10-22 10:30:00,127.46,128.19,127.15,128.09,23083.0,127.46,128.19,127.15,128.09,23083.0
2018-10-22 10:40:00,128.12,129.76,128.1,129.76,36817.0,128.12,129.76,128.1,129.76,36817.0
2018-10-22 10:50:00,129.65,129.9,129.08,129.08,27863.0,129.65,129.9,129.08,129.08,27863.0
2018-10-22 11:00:00,128.96,129.15,128.57,128.66,94859.0,128.96,129.15,128.57,128.66,94859.0
2018-10-22 11:10:00,128.69,129.53,128.42,129.51,69696.0,128.69,129.53,128.42,129.51,69696.0
2018-10-22 11:20:00,129.52,130.12,129.06,129.62,48734.0,129.52,130.12,129.06,129.62,48734.0
2018-10-22 11:30:00,129.52,129.83,129.5,129.66,13184.0,129.52,129.83,129.5,129.66,13184.0
2018-10-22 11:40:00,129.58,129.59,129.27,129.58,14053.0,129.58,129.59,129.27,129.58,14053.0
2018-10-22 11:50:00,129.62,129.63,129.03,129.19,25366.0,129.62,129.63,129.03,129.19,25366.0
2018-10-22 12:00:00,129.22,129.45,129.0,129.13,10885.0,129.22,129.45,129.0,129.13,10885.0
2018-10-22 12:10:00,129.02,129.19,128.59,128.75,12707.0,129.02,129.19,128.59,128.75,12707.0
2018-10-22 12:20:00,128.76,128.87,128.21,128.74,16744.0,128.76,128.87,128.21,128.74,16744.0
2018-10-22 12:30:00,128.74,129.44,128.71,129.29,17000.0,128.74,129.44,128.71,129.29,17000.0
2018-10-22 12:40:00,129.29,129.59,129.23,129.3,13355.0,129.29,129.59,129.23,129.3,13355.0
2018-10-22 12:50:00,129.33,129.59,129.25,129.4,11504.0,129.33,129.59,129.25,129.4,11504.0
2018-10-22 13:00:00,129.38,129.51,128.96,129.5,13483.0,129.38,129.51,128.96,129.5,13483.0
2018-10-22 13:10:00,129.38,129.68,129.15,129.43,14563.0,129.38,129.68,129.15,129.43,14563.0
2018-10-22 13:20:00,129.44,129.47,128.64,128.73,12119.0,129.44,129.47,128.64,128.73,12119.0
2018-10-22 13:30:00,128.85,129.43,128.76,129.18,21500.0,128.85,129.43,128.76,129.18,21500.0
2018-10-22 13:40:00,129.27,129.34,128.79,128.81,6850.0,129.27,129.34,128.79,128.81,6850.0
2018-10-22 13:50:00,128.62,128.79,128.47,128.47,9601.0,128.62,128.79,128.47,128.47,9601.0
2018-10-22 14:00:00,128.42,128.76,128.42,128.56,7523.0,128.42,128.76,128.42,128.56,7523.0
2018-10-22 14:10:00,128.69,128.85,128.26,128.33,10444.0,128.69,128.85,128.26,128.33,10444.0
2018-10-22 14:20:00,128.34,128.48,128.14,128.29,59274.0,128.34,128.48,128.14,128.29,59274.0
2018-10-22 14:30:00,128.23,128.89,128.23,128.82,14639.0,128.23,128.89,128.23,128.82,14639.0
2018-10-22 14:40:00,128.81,129.24,128.62,129.2,11712.0,128.81,129.24,128.62,129.2,11712.0
2018-10-22 14:50:00,129.24,129.3,129.06,129.12,18788.0,129.24,129.3,129.06,129.12,18788.0
2018-10-22 15:00:00,129.05,129.63,128.9,129.57,14003.0,129.05,129.63,128.9,129.57,14003.0
2018-10-22 15:10:00,129.56,129.79,129.48,129.55,32699.0,129.56,129.79,129.48,129.55,32699.0
2018-10-22 15:20:00,129.53,129.73,129.43,129.64,29280.0,129.53,129.73,129.43,129.64,29280.0
2018-10-22 15:30:00,129.58,130.05,129.51,129.71,23784.0,129.58,130.05,129.51,129.71,23784.0
2018-10-22 15:40:00,129.67,129.89,129.5,129.87,75449.0,129.67,129.89,129.5,129.87,75449.0
2018-10-22 15:50:00,129.87,130.18,129.71,129.79,222446.0,129.87,130.18,129.71,129.79,222446.0
2018-10-23 09:30:00,126.8,128.23,126.42,128.08,36515.0,126.8,128.23,126.42,128.08,36515.0
2018-10-23 09:40:00,127.65,129.24,127.29,128.93,28976.0,127.65,129.24,127.29,128.93,28976.0
2018-10-23 09:50:00,128.86,129.37,128.5,128.88,51182.0,128.86,129.37,128.5,128.88,51182.0
2018-10-23 10:00:00,128.63,128.75,127.33,127.75,32812.0,128.63,128.75,127.33,127.75,32812.0
2018-10-23 10:10:00,127.72,127.72,126.61,126.83,27560.0,127.72,127.72,126.61,126.83,27560.0
2018-10-23 10:20:00,126.95,127.18,126.3,126.75,40354.0,126.95,127.18,126.3,126.75,40354.0
2018-10-23 10:30:00,126.73,126.88,126.4,126.78,20616.0,126.73,126.88,126.4,126.78,20616.0
2018-10-23 10:40:00,126.81,127.65,126.77,127.58,143451.0,126.81,127.65,126.77,127.58,143451.0
2018-10-23 10:50:00,127.5,127.6,127.11,127.23,16009.0,127.5,127.6,127.11,127.23,16009.0
2018-10-23 11:00:00,127.1,127.15,126.7,126.84,14327.0,127.1,127.15,126.7,126.84,14327.0
2018-10-23 11:10:00,126.84,127.24,126.72,127.02,13794.0,126.84,127.24,126.72,127.02,13794.0
2018-10-23 11:20:00,126.9,127.74,126.89,127.74,7192.0,126.9,127.74,126.89,127.74,7192.0
2018-10-23 11:30:00,127.66,127.75,127.36,127.59,13360.0,127.66,127.75,127.36,127.59,13360.0
2018-10-23 11:40:00,127.54,127.59,127.19,127.38,33116.0,127.54,127.59,127.19,127.38,33116.0
2018-10-23 11:50:00,127.35,127.48,127.18,127.37,11795.0,127.35,127.48,127.18,127.37,11795.0
2018-10-23 12:00:00,127.39,128.18,127.29,128.18,8207.0,127.39,128.18,127.29,128.18,8207.0
2018-10-23 12:10:00,128.14,128.49,128.1,128.38,12518.0,128.14,128.49,128.1,128.38,12518.0
2018-10-23 12:20:00,128.38,128.9,128.15,128.9,11361.0,128.38,128.9,128.15,128.9,11361.0
2018-10-23 12:30:00,128.82,129.65,128.77,129.6,13543.0,128.82,129.65,128.77,129.6,13543.0
2018-10-23 12:40:00,129.69,130.15,129.5,129.51,21130.0,129.69,130.15,129.5,129.51,21130.0
2018-10-23 12:50:00,129.56,129.62,128.93,129.16,9365.0,129.56,129.62,128.93,129.16,9365.0
2018-10-23 13:00:00,129.1,130.12,129.06,130.12,24798.0,129.1,130.12,129.06,130.12,24798.0
2018-10-23 13:10:00,130.03,130.04,129.29,129.31,12950.0,130.03,130.04,129.29,129.31,12950.0
2018-10-23 13:20:00,129.31,129.6,128.94,129.16,14328.0,129.31,129.6,128.94,129.16,14328.0
2018-10-23 13:30:00,129.19,129.39,128.66,128.88,8535.0,129.19,129.39,128.66,128.88,8535.0
2018-10-23 13:40:00,128.88,129.13,128.45,128.71,9750.0,128.88,129.13,128.45,128.71,9750.0
2018-10-23 13:50:00,128.85,129.3,128.78,128.94,7855.0,128.85,129.3,128.78,128.94,7855.0
2018-10-23 14:00:00,128.87,129.09,128.67,129.02,10492.0,128.87,129.09,128.67,129.02,10492.0
2018-10-23 14:10:00,128.96,130.31,128.88,130.24,9685.0,128.96,130.31,128.88,130.24,9685.0
2018-10-23 14:20:00,130.28,130.28,129.79,129.79,11290.0,130.28,130.28,129.79,129.79,11290.0
2018-10-23 14:30:00,129.73,130.19,129.68,129.92,27205.0,129.73,130.19,129.68,129.92,27205.0
2018-10-23 14:40:00,129.82,129.92,129.37,129.4,17817.0,129.82,129.92,129.37,129.4,17817.0
2018-10-23 14:50:00,129.4,129.58,129.19,129.39,22085.0,129.4,129.58,129.19,129.39,22085.0
2018-10-23 15:00:00,129.39,129.55,129.22,129.34,20115.0,129.39,129.55,129.22,129.34,20115.0
2018-10-23 15:10:00,129.29,129.4,128.98,129.01,123716.0,129.29,129.4,128.98,129.01,123716.0
2018-10-23 15:20:00,129.12,129.52,129.06,129.21,25450.0,129.12,129.52,129.06,129.21,25450.0
2018-10-23 15:30:00,129.2,129.27,128.69,128.69,76369.0,129.2,129.27,128.69,128.69,76369.0
2018-10-23 15:40:00,128.66,129.11,128.38,129.03,70361.0,128.66,129.11,128.38,129.03,70361.0
2018-10-23 15:50:00,129.03,129.3,128.56,128.78,147425.0,129.03,129.3,128.56,128.78,147425.0
2018-10-24 09:30:00,128.89,129.92,128.56,129.73,36699.0,128.89,129.92,128.56,129.73,36699.0
2018-10-24 09:40:00,129.73,130.19,129.19,129.19,14334.0,129.73,130.19,129.19,129.19,14334.0
2018-10-24 09:50:00,129.19,130.01,129.16,129.73,17760.0,129.19,130.01,129.16,129.73,17760.0
2018-10-24 10:00:00,129.6,130.36,129.29,130.3,34441.0,129.6,130.36,129.29,130.3,34441.0
2018-10-24 10:10:00,130.19,130.42,129.66,129.94,30868.0,130.19,130.42,129.66,129.94,30868.0
2018-10-24 10:20:00,129.83,130.11,129.49,129.69,17121.0,129.83,130.11,129.49,129.69,17121.0
2018-10-24 10:30:00,129.58,130.0,129.33,129.33,52371.0,129.58,130.0,129.33,129.33,52371.0
2018-10-24 10:40:00,129.4,130.08,129.37,129.97,13214.0,129.4,130.08,129.37,129.97,13214.0
2018-10-24 10:50:00,129.93,129.95,129.45,129.53,21427.0,129.93,129.95,129.45,129.53,21427.0
2018-10-24 11:00:00,129.55,129.64,128.48,128.48,13739.0,129.55,129.64,128.48,128.48,13739.0
2018-10-24 11:10:00,128.49,128.86,128.38,128.61,12818.0,128.49,128.86,128.38,128.61,12818.0
2018-10-24 11:20:00,128.63,128.94,128.08,128.08,46500.0,128.63,128.94,128.08,128.08,46500.0
2018-10-24 11:30:00,128.06,128.07,127.19,127.41,32019.0,128.06,128.07,127.19,127.41,32019.0
2018-10-24 11:40:00,127.33,127.68,127.19,127.28,23378.0,127.33,127.68,127.19,127.28,23378.0
2018-10-24 11:50:00,127.2,127.61,127.01,127.51,27065.0,127.2,127.61,127.01,127.51,27065.0
2018-10-24 12:00:00,127.6,127.65,126.88,126.9,29485.0,127.6,127.65,126.88,126.9,29485.0
2018-10-24 12:10:00,126.95,127.09,126.53,126.53,28684.0,126.95,127.09,126.53,126.53,28684.0
2018-10-24 12:20:00,126.54,126.63,126.26,126.29,19295.0,126.54,126.63,126.26,126.29,19295.0
2018-10-24 12:30:00,126.25,126.38,126.06,126.23,7378.0,126.25,126.38,126.06,126.23,7378.0
2018-10-24 12:40:00,126.27,126.43,126.06,126.34,5000.0,126.27,126.43,126.06,126.34,5000.0
2018-10-24 12:50:00,126.31,126.31,126.04,126.19,13930.0,126.31,126.31,126.04,126.19,13930.0
2018-10-24 13:00:00,126.14,126.15,124.97,125.02,21695.0,126.14,126.15,124.97,125.02,21695.0
2018-10-24 13:10:00,125.04,125.88,125.04,125.64,13588.0,125.04,125.88,125.04,125.64,13588.0
2018-10-24 13:20:00,125.65,125.65,125.18,125.3,12805.0,125.65,125.65,125.18,125.3,12805.0
2018-10-24 13:30:00,125.43,125.76,125.09,125.29,9631.0,125.43,125.76,125.09,125.29,9631.0
2018-10-24 13:40:00,125.24,125.55,125.0,125.46,27588.0,125.24,125.55,125.0,125.46,27588.0
2018-10-24 13:50:00,125.36,125.44,124.69,124.81,36033.0,125.36,125.44,124.69,124.81,36033.0
2018-10-24 14:00:00,124.82,124.89,123.67,123.83,47125.0,124.82,124.89,123.67,123.83,47125.0
2018-10-24 14:10:00,123.83,124.23,123.65,124.13,57671.0,123.83,124.23,123.65,124.13,57671.0
2018-10-24 14:20:00,124.12,124.39,123.83,124.12,40931.0,124.12,124.39,123.83,124.12,40931.0
2018-10-24 14:30:00,124.25,124.31,123.82,123.96,25100.0,124.25,124.31,123.82,123.96,25100.0
2018-10-24 14:40:00,123.94,124.2,123.4,123.63,24691.0,123.94,124.2,123.4,123.63,24691.0
2018-10-24 14:50:00,123.57,124.11,123.57,124.07,24875.0,123.57,124.11,123.57,124.07,24875.0
2018-10-24 15:00:00,124.01,124.01,123.23,123.64,35887.0,124.01,124.01,123.23,123.64,35887.0
2018-10-24 15:10:00,123.65,124.01,123.55,123.76,24708.0,123.65,124.01,123.55,123.76,24708.0
2018-10-24 15:20:00,123.74,123.75,122.58,122.59,55318.0,123.74,123.75,122.58,122.59,55318.0
2018-10-24 15:30:00,122.56,122.79,122.46,122.74,85908.0,122.56,122.79,122.46,122.74,85908.0
2018-10-24 15:40:00,122.71,122.99,122.55,122.74,124696.0,122.71,122.99,122.55,122.74,124696.0
2018-10-24 15:50:00,122.75,122.75,122.02,122.12,215451.0,122.75,122.75,122.02,122.12,215451.0
2018-10-25 09:30:00,124.0,124.52,123.29,123.51,36301.0,124.0,124.52,123.29,123.51,36301.0
2018-10-25 09:40:00,123.29,124.98,123.01,124.81,37245.0,123.29,124.98,123.01,124.81,37245.0
2018-10-25 09:50:00,124.93,125.85,124.75,125.21,100599.0,124.93,125.85,124.75,125.21,100599.0
2018-10-25 10:00:00,125.21,125.92,124.2,124.5,41344.0,125.21,125.92,124.2,124.5,41344.0
2018-10-25 10:10:00,124.54,124.65,122.68,122.68,44868.0,124.54,124.65,122.68,122.68,44868.0
2018-10-25 10:20:00,122.87,124.16,122.79,124.0,36360.0,122.87,124.16,122.79,124.0,36360.0
2018-10-25 10:30:00,124.13,124.72,123.61,124.61,45489.0,124.13,124.72,123.61,124.61,45489.0
2018-10-25 10:40:00,124.82,126.0,124.78,125.59,39396.0,124.82,126.0,124.78,125.59,39396.0
2018-10-25 10:50:00,125.58,125.87,125.36,125.4,23077.0,125.58,125.87,125.36,125.4,23077.0
2018-10-25 11:00:00,125.38,125.8,125.12,125.45,9027.0,125.38,125.8,125.12,125.45,9027.0
2018-10-25 11:10:00,125.45,125.88,125.16,125.71,20049.0,125.45,125.88,125.16,125.71,20049.0
2018-10-25 11:20:00,125.78,125.85,125.37,125.55,22189.0,125.78,125.85,125.37,125.55,22189.0
2018-10-25 11:30:00,125.54,125.9,125.45,125.77,21812.0,125.54,125.9,125.45,125.77,21812.0
2018-10-25 11:40:00,125.66,125.71,125.34,125.69,8930.0,125.66,125.71,125.34,125.69,8930.0
2018-10-25 11:50:00,125.86,126.25,125.67,125.74,18149.0,125.86,126.25,125.67,125.74,18149.0
2018-10-25 12:00:00,125.73,125.73,125.19,125.37,15243.0,125.73,125.73,125.19,125.37,15243.0
2018-10-25 12:10:00,125.53,125.77,125.06,125.28,18769.0,125.53,125.77,125.06,125.28,18769.0
2018-10-25 12:20:00,125.22,125.42,124.63,124.63,16524.0,125.22,125.42,124.63,124.63,16524.0
2018-10-25 12:30:00,124.66,125.33,124.66,125.1,7682.0,124.66,125.33,124.66,125.1,7682.0
2018-10-25 12:40:00,125.09,125.27,124.78,125.0,18552.0,125.09,125.27,124.78,125.0,18552.0
2018-10-25 12:50:00,125.09,125.11,124.71,124.78,7302.0,125.09,125.11,124.71,124.78,7302.0
2018-10-25 13:00:00,124.85,125.0,124.63,124.92,7406.0,124.85,125.0,124.63,124.92,7406.0
2018-10-25 13:10:00,125.01,125.09,124.88,124.88,3977.0,125.01,125.09,124.88,124.88,3977.0
2018-10-25 13:20:00,124.94,125.11,124.89,125.0,9527.0,124.94,125.11,124.89,125.0,9527.0
2018-10-25 13:30:00,124.95,125.14,124.63,125.14,7189.0,124.95,125.14,124.63,125.14,7189.0
2018-10-25 13:40:00,125.06,125.28,124.9,125.12,13314.0,125.06,125.28,124.9,125.12,13314.0
2018-10-25 13:50:00,125.11,125.54,124.94,125.41,11847.0,125.11,125.54,124.94,125.41,11847.0
2018-10-25 14:00:00,125.33,125.99,125.23,125.9,9898.0,125.33,125.99,125.23,125.9,9898.0
2018-10-25 14:10:00,125.89,125.89,125.44,125.54,28577.0,125.89,125.89,125.44,125.54,28577.0
2018-10-25 14:20:00,125.56,125.81,125.48,125.71,15055.0,125.56,125.81,125.48,125.71,15055.0
2018-10-25 14:30:00,125.64,125.97,125.64,125.92,14260.0,125.64,125.97,125.64,125.92,14260.0
2018-10-25 14:40:00,125.92,126.8,125.92,126.43,27501.0,125.92,126.8,125.92,126.43,27501.0
2018-10-25 14:50:00,126.39,126.68,126.15,126.2,18081.0,126.39,126.68,126.15,126.2,18081.0
2018-10-25 15:00:00,126.2,126.23,125.98,126.1,35366.0,126.2,126.23,125.98,126.1,35366.0
2018-10-25 15:10:00,126.04,126.25,126.03,126.07,25958.0,126.04,126.25,126.03,126.07,25958.0
2018-10-25 15:20:00,126.07,126.11,125.73,125.83,20202.0,126.07,126.11,125.73,125.83,20202.0
2018-10-25 15:30:00,125.85,126.1,125.47,125.54,23023.0,125.85,126.1,125.47,125.54,23023.0
2018-10-25 15:40:00,125.52,125.64,125.2,125.54,35666.0,125.52,125.64,125.2,125.54,35666.0
2018-10-25 15:50:00,125.53,126.07,125.19,125.87,130566.0,125.53,126.07,125.19,125.87,130566.0
2018-10-26 09:30:00,122.51,123.65,122.15,123.42,73633.0,122.51,123.65,122.15,123.42,73633.0
2018-10-26 09:40:00,123.5,124.63,123.42,124.6,43566.0,123.5,124.63,123.42,124.6,43566.0
2018-10-26 09:50:00,124.52,125.07,124.2,124.43,16358.0,124.52,125.07,124.2,124.43,16358.0
2018-10-26 10:00:00,124.31,124.34,122.11,122.2,39961.0,124.31,124.34,122.11,122.2,39961.0
2018-10-26 10:10:00,122.39,122.41,121.54,122.23,48149.0,122.39,122.41,121.54,122.23,48149.0
2018-10-26 10:20:00,122.52,122.8,121.71,121.96,34803.0,122.52,122.8,121.71,121.96,34803.0
2018-10-26 10:30:00,122.0,122.28,121.2,121.31,60248.0,122.0,122.28,121.2,121.31,60248.0
2018-10-26 10:40:00,121.25,121.37,119.01,119.99,167783.0,121.25,121.37,119.01,119.99,167783.0
2018-10-26 10:50:00,119.93,120.12,118.62,119.21,80102.0,119.93,120.12,118.62,119.21,80102.0
2018-10-26 11:00:00,119.04,119.65,118.89,119.54,55446.0,119.04,119.65,118.89,119.54,55446.0
2018-10-26 11:10:00,119.56,119.64,118.87,119.63,56686.0,119.56,119.64,118.87,119.63,56686.0
2018-10-26 11:20:00,119.59,121.04,119.59,120.43,32500.0,119.59,121.04,119.59,120.43,32500.0
2018-10-26 11:30:00,120.51,120.95,120.01,120.48,102478.0,120.51,120.95,120.01,120.48,102478.0
2018-10-26 11:40:00,120.48,121.38,120.31,120.45,47724.0,120.48,121.38,120.31,120.45,47724.0
2018-10-26 11:50:00,120.59,121.63,120.52,121.62,39882.0,120.59,121.63,120.52,121.62,39882.0
2018-10-26 12:00:00,121.45,122.69,121.39,122.59,18614.0,121.45,122.69,121.39,122.59,18614.0
2018-10-26 12:10:00,122.67,122.67,122.02,122.27,52230.0,122.67,122.67,122.02,122.27,52230.0
2018-10-26 12:20:00,122.25,122.76,122.23,122.74,15496.0,122.25,122.76,122.23,122.74,15496.0
2018-10-26 12:30:00,122.61,123.78,122.57,123.78,15711.0,122.61,123.78,122.57,123.78,15711.0
2018-10-26 12:40:00,123.66,124.42,123.52,124.37,38108.0,123.66,124.42,123.52,124.37,38108.0
2018-10-26 12:50:00,124.41,124.64,123.67,123.67,14934.0,124.41,124.64,123.67,123.67,14934.0
2018-10-26 13:00:00,123.73,124.22,123.65,123.9,43165.0,123.73,124.22,123.65,123.9,43165.0
2018-10-26 13:10:00,123.93,124.01,123.44,123.63,27357.0,123.93,124.01,123.44,123.63,27357.0
2018-10-26 13:20:00,123.63,123.71,122.78,122.79,28124.0,123.63,123.71,122.78,122.79,28124.0
2018-10-26 13:30:00,122.78,122.8,121.95,122.19,18948.0,122.78,122.8,121.95,122.19,18948.0
2018-10-26 13:40:00,122.32,122.72,121.91,122.5,46426.0,122.32,122.72,121.91,122.5,46426.0
2018-10-26 13:50:00,122.5,123.26,122.43,122.89,19378.0,122.5,123.26,122.43,122.89,19378.0
2018-10-26 14:00:00,122.86,122.92,122.11,122.11,11120.0,122.86,122.92,122.11,122.11,11120.0
2018-10-26 14:10:00,122.35,122.66,121.97,122.17,16104.0,122.35,122.66,121.97,122.17,16104.0
2018-10-26 14:20:00,122.24,122.6,122.11,122.37,64600.0,122.24,122.6,122.11,122.37,64600.0
2018-10-26 14:30:00,122.37,122.37,121.66,121.66,21179.0,122.37,122.37,121.66,121.66,21179.0
2018-10-26 14:40:00,121.74,121.91,121.13,121.25,17625.0,121.74,121.91,121.13,121.25,17625.0
2018-10-26 14:50:00,121.3,121.36,120.43,120.53,32039.0,121.3,121.36,120.43,120.53,32039.0
2018-10-26 15:00:00,120.53,120.74,120.2,120.42,59691.0,120.53,120.74,120.2,120.42,59691.0
2018-10-26 15:10:00,120.41,120.55,120.05,120.39,35634.0,120.41,120.55,120.05,120.39,35634.0
2018-10-26 15:20:00,120.41,120.88,120.14,120.78,108104.0,120.41,120.88,120.14,120.78,108104.0
2018-10-26 15:30:00,120.7,121.19,120.45,121.09,46623.0,120.7,121.19,120.45,121.09,46623.0
2018-10-26 15:40:00,121.09,121.14,120.34,121.01,74481.0,121.09,121.14,120.34,121.01,74481.0
2018-10-26 15:50:00,121.01,121.43,120.1,120.65,285101.0,121.01,121.43,120.1,120.65,285101.0
2018-10-29 09:30:00,126.0,127.68,125.6,127.26,153241.0,126.0,127.68,125.6,127.26,153241.0
2018-10-29 09:40:00,127.24,128.71,126.59,128.19,151558.0,127.24,128.71,126.59,128.19,151558.0
2018-10-29 09:50:00,128.18,128.27,127.08,127.32,188255.0,128.18,128.27,127.08,127.32,188255.0
2018-10-29 10:00:00,127.47,128.74,127.44,128.37,39860.0,127.47,128.74,127.44,128.37,39860.0
2018-10-29 10:10:00,128.3,128.44,127.68,128.05,26626.0,128.3,128.44,127.68,128.05,26626.0
2018-10-29 10:20:00,127.86,128.09,127.51,127.72,37083.0,127.86,128.09,127.51,127.72,37083.0
2018-10-29 10:30:00,127.64,127.82,127.12,127.18,29631.0,127.64,127.82,127.12,127.18,29631.0
2018-10-29 10:40:00,127.19,127.79,126.8,127.11,42926.0,127.19,127.79,126.8,127.11,42926.0
2018-10-29 10:50:00,127.15,127.5,126.85,126.98,20319.0,127.15,127.5,126.85,126.98,20319.0
2018-10-29 11:00:00,127.04,127.46,127.04,127.12,14664.0,127.04,127.46,127.04,127.12,14664.0
2018-10-29 11:10:00,127.1,127.17,126.45,126.46,42947.0,127.1,127.17,126.45,126.46,42947.0
2018-10-29 11:20:00,126.51,126.9,126.3,126.84,37165.0,126.51,126.9,126.3,126.84,37165.0
2018-10-29 11:30:00,126.72,126.85,126.41,126.68,23421.0,126.72,126.85,126.41,126.68,23421.0
2018-10-29 11:40:00,126.64,127.37,126.55,127.06,20310.0,126.64,127.37,126.55,127.06,20310.0
2018-10-29 11:50:00,127.02,127.09,126.57,126.57,27818.0,127.02,127.09,126.57,126.57,27818.0
2018-10-29 12:00:00,126.58,126.8,125.86,125.99,61488.0,126.58,126.8,125.86,125.99,61488.0
2018-10-29 12:10:00,125.93,126.04,125.42,125.47,27892.0,125.93,126.04,125.42,125.47,27892.0
2018-10-29 12:20:00,125.47,125.75,124.52,124.63,33288.0,125.47,125.75,124.52,124.63,33288.0
2018-10-29 12:30:00,124.67,125.66,124.5,125.47,40228.0,124.67,125.66,124.5,125.47,40228.0
2018-10-29 12:40:00,125.4,125.86,125.39,125.39,24502.0,125.4,125.86,125.39,125.39,24502.0
2018-10-29 12:50:00,125.32,125.74,125.12,125.41,25090.0,125.32,125.74,125.12,125.41,25090.0
2018-10-29 13:00:00,125.41,126.18,125.41,126.13,20601.0,125.41,126.18,125.41,126.13,20601.0
2018-10-29 13:10:00,126.07,126.09,125.47,125.64,17111.0,126.07,126.09,125.47,125.64,17111.0
2018-10-29 13:20:00,125.57,125.85,125.42,125.58,19785.0,125.57,125.85,125.42,125.58,19785.0
2018-10-29 13:30:00,125.58,126.07,125.43,125.68,19995.0,125.58,126.07,125.43,125.68,19995.0
2018-10-29 13:40:00,125.68,125.97,125.21,125.32,21463.0,125.68,125.97,125.21,125.32,21463.0
2018-10-29 13:50:00,125.36,125.84,125.22,125.25,20539.0,125.36,125.84,125.22,125.25,20539.0
2018-10-29 14:00:00,125.23,125.32,124.78,125.07,21828.0,125.23,125.32,124.78,125.07,21828.0
2018-10-29 14:10:00,124.97,124.97,124.3,124.36,26766.0,124.97,124.97,124.3,124.36,26766.0
2018-10-29 14:20:00,124.29,124.39,123.93,123.96,27786.0,124.29,124.39,123.93,123.96,27786.0
2018-10-29 14:30:00,123.93,123.94,123.31,123.31,38128.0,123.93,123.94,123.31,123.31,38128.0
2018-10-29 14:40:00,123.3,123.86,123.26,123.45,34269.0,123.3,123.86,123.26,123.45,34269.0
2018-10-29 14:50:00,123.42,123.6,123.13,123.49,42432.0,123.42,123.6,123.13,123.49,42432.0
2018-10-29 15:00:00,123.49,123.5,122.52,122.63,50329.0,123.49,123.5,122.52,122.63,50329.0
2018-10-29 15:10:00,122.68,122.88,122.04,122.29,79968.0,122.68,122.88,122.04,122.29,79968.0
2018-10-29 15:20:00,122.27,122.28,121.65,121.76,56899.0,122.27,122.28,121.65,121.76,56899.0
2018-10-29 15:30:00,121.7,121.73,120.78,121.09,75155.0,121.7,121.73,120.78,121.09,75155.0
2018-10-29 15:40:00,121.02,121.29,120.07,121.22,171855.0,121.02,121.29,120.07,121.22,171855.0
2018-10-29 15:50:00,121.28,122.97,121.25,122.7,186456.0,121.28,122.97,121.25,122.7,186456.0
2018-10-30 09:30:00,122.11,123.42,121.5,121.77,55691.0,122.11,123.42,121.5,121.77,55691.0
2018-10-30 09:40:00,121.89,123.04,121.03,122.2,34004.0,121.89,123.04,121.03,122.2,34004.0
2018-10-30 09:50:00,122.11,124.99,122.1,123.94,52960.0,122.11,124.99,122.1,123.94,52960.0
2018-10-30 10:00:00,123.94,124.6,123.45,124.47,45851.0,123.94,124.6,123.45,124.47,45851.0
2018-10-30 10:10:00,124.36,124.74,123.85,124.73,83419.0,124.36,124.74,123.85,124.73,83419.0
2018-10-30 10:20:00,124.73,126.0,124.73,125.36,52607.0,124.73,126.0,124.73,125.36,52607.0
2018-10-30 10:30:00,125.53,126.09,124.85,125.03,59385.0,125.53,126.09,124.85,125.03,59385.0
2018-10-30 10:40:00,124.98,125.6,124.73,125.6,81155.0,124.98,125.6,124.73,125.6,81155.0
2018-10-30 10:50:00,125.46,126.02,125.23,125.8,55754.0,125.46,126.02,125.23,125.8,55754.0
2018-10-30 11:00:00,125.82,126.76,125.65,126.34,51362.0,125.82,126.76,125.65,126.34,51362.0
2018-10-30 11:10:00,126.37,126.44,125.65,126.43,40492.0,126.37,126.44,125.65,126.43,40492.0
2018-10-30 11:20:00,126.47,127.27,125.98,127.26,43916.0,126.47,127.27,125.98,127.26,43916.0
2018-10-30 11:30:00,127.27,128.5,127.26,128.19,84467.0,127.27,128.5,127.26,128.19,84467.0
2018-10-30 11:40:00,128.19,128.59,127.82,128.58,87488.0,128.19,128.59,127.82,128.58,87488.0
2018-10-30 11:50:00,128.61,128.76,128.04,128.04,36937.0,128.61,128.76,128.04,128.04,36937.0
2018-10-30 12:00:00,128.09,128.57,128.02,128.19,42329.0,128.09,128.57,128.02,128.19,42329.0
2018-10-30 12:10:00,128.27,128.77,128.0,128.69,60711.0,128.27,128.77,128.0,128.69,60711.0
2018-10-30 12:20:00,128.76,129.54,128.71,129.39,80890.0,128.76,129.54,128.71,129.39,80890.0
2018-10-30 12:30:00,129.21,129.57,128.87,129.53,58369.0,129.21,129.57,128.87,129.53,58369.0
2018-10-30 12:40:00,129.5,129.75,129.22,129.39,55268.0,129.5,129.75,129.22,129.39,55268.0
2018-10-30 12:50:00,129.4,129.41,128.67,128.92,60837.0,129.4,129.41,128.67,128.92,60837.0
2018-10-30 13:00:00,128.78,128.91,127.75,127.96,79039.0,128.78,128.91,127.75,127.96,79039.0
2018-10-30 13:10:00,127.89,128.2,127.35,128.2,50272.0,127.89,128.2,127.35,128.2,50272.0
2018-10-30 13:20:00,128.05,128.39,127.52,127.98,15724.0,128.05,128.39,127.52,127.98,15724.0
2018-10-30 13:30:00,127.99,127.99,126.55,126.89,42235.0,127.99,127.99,126.55,126.89,42235.0
2018-10-30 13:40:00,126.83,127.56,126.83,127.35,25443.0,126.83,127.56,126.83,127.35,25443.0
2018-10-30 13:50:00,127.23,127.4,126.8,127.4,40085.0,127.23,127.4,126.8,127.4,40085.0
2018-10-30 14:00:00,127.39,127.58,126.83,126.86,14389.0,127.39,127.58,126.83,126.86,14389.0
2018-10-30 14:10:00,126.81,127.33,126.69,126.84,76782.0,126.81,127.33,126.69,126.84,76782.0
2018-10-30 14:20:00,126.88,127.26,126.63,126.77,20419.0,126.88,127.26,126.63,126.77,20419.0
2018-10-30 14:30:00,126.69,127.02,126.57,126.75,11733.0,126.69,127.02,126.57,126.75,11733.0
2018-10-30 14:40:00,126.85,126.96,126.62,126.9,18326.0,126.85,126.96,126.62,126.9,18326.0
2018-10-30 14:50:00,126.93,127.59,126.92,127.59,17463.0,126.93,127.59,126.92,127.59,17463.0
2018-10-30 15:00:00,127.57,128.1,127.37,127.96,56511.0,127.57,128.1,127.37,127.96,56511.0
2018-10-30 15:10:00,128.02,128.37,127.87,128.27,67825.0,128.02,128.37,127.87,128.27,67825.0
2018-10-30 15:20:00,128.21,128.7,127.98,128.44,44040.0,128.21,128.7,127.98,128.44,44040.0
2018-10-30 15:30:00,128.39,128.51,127.85,127.86,69808.0,128.39,128.51,127.85,127.86,69808.0
2018-10-30 15:40:00,127.9,128.19,127.76,127.82,97742.0,127.9,128.19,127.76,127.82,97742.0
2018-10-30 15:50:00,127.87,128.11,127.74,128.0,136041.0,127.87,128.11,127.74,128.0,136041.0
2018-10-31 09:30:00,130.81,133.17,130.01,131.42,60092.0,130.81,133.17,130.01,131.42,60092.0
2018-10-31 09:40:00,131.43,132.12,130.75,131.93,47085.0,131.43,132.12,130.75,131.93,47085.0
2018-10-31 09:50:00,131.77,133.03,131.46,132.83,46465.0,131.77,133.03,131.46,132.83,46465.0
2018-10-31 10:00:00,133.02,133.56,132.71,133.23,43104.0,133.02,133.56,132.71,133.23,43104.0
2018-10-31 10:10:00,133.13,133.57,133.07,133.44,44620.0,133.13,133.57,133.07,133.44,44620.0
2018-10-31 10:20:00,133.54,134.0,133.42,133.9,24689.0,133.54,134.0,133.42,133.9,24689.0
2018-10-31 10:30:00,133.83,134.32,133.62,133.78,29167.0,133.83,134.32,133.62,133.78,29167.0
2018-10-31 10:40:00,133.78,134.22,133.38,133.42,51590.0,133.78,134.22,133.38,133.42,51590.0
2018-10-31 10:50:00,133.49,134.01,133.05,133.5,35245.0,133.49,134.01,133.05,133.5,35245.0
2018-10-31 11:00:00,133.59,133.86,133.03,133.61,19176.0,133.59,133.86,133.03,133.61,19176.0
2018-10-31 11:10:00,133.54,133.74,132.32,132.38,41745.0,133.54,133.74,132.32,132.38,41745.0
2018-10-31 11:20:00,132.33,133.26,132.33,132.83,37900.0,132.33,133.26,132.33,132.83,37900.0
2018-10-31 11:30:00,132.92,132.92,131.77,131.98,19996.0,132.92,132.92,131.77,131.98,19996.0
2018-10-31 11:40:00,132.13,132.14,131.04,131.15,14228.0,132.13,132.14,131.04,131.15,14228.0
2018-10-31 11:50:00,131.23,131.97,131.14,131.8,11655.0,131.23,131.97,131.14,131.8,11655.0
2018-10-31 12:00:00,131.8,131.84,130.64,130.86,17123.0,131.8,131.84,130.64,130.86,17123.0
2018-10-31 12:10:00,130.94,131.64,130.83,131.5,22375.0,130.94,131.64,130.83,131.5,22375.0
2018-10-31 12:20:00,131.48,131.77,131.28,131.46,15243.0,131.48,131.77,131.28,131.46,15243.0
2018-10-31 12:30:00,131.38,131.77,131.19,131.6,17997.0,131.38,131.77,131.19,131.6,17997.0
2018-10-31 12:40:00,131.56,131.91,131.25,131.71,20871.0,131.56,131.91,131.25,131.71,20871.0
2018-10-31 12:50:00,131.71,132.1,131.66,131.8,19412.0,131.71,132.1,131.66,131.8,19412.0
2018-10-31 13:00:00,131.82,132.16,131.77,132.13,9504.0,131.82,132.16,131.77,132.13,9504.0
2018-10-31 13:10:00,132.03,133.04,131.99,133.02,40098.0,132.03,133.04,131.99,133.02,40098.0
2018-10-31 13:20:00,132.91,133.31,132.83,133.09,19641.0,132.91,133.31,132.83,133.09,19641.0
2018-10-31 13:30:00,133.19,133.28,132.73,133.04,31485.0,133.19,133.28,132.73,133.04,31485.0
2018-10-31 13:40:00,133.01,133.55,132.87,133.25,18331.0,133.01,133.55,132.87,133.25,18331.0
2018-10-31 13:50:00,133.2,133.65,132.97,133.3,17903.0,133.2,133.65,132.97,133.3,17903.0
2018-10-31 14:00:00,133.32,133.54,133.02,133.39,7843.0,133.32,133.54,133.02,133.39,7843.0
2018-10-31 14:10:00,133.39,134.2,133.38,134.04,24408.0,133.39,134.2,133.38,134.04,24408.0
2018-10-31 14:20:00,134.07,134.12,133.58,134.07,13141.0,134.07,134.12,133.58,134.07,13141.0
2018-10-31 14:30:00,134.1,134.1,133.54,133.72,21282.0,134.1,134.1,133.54,133.72,21282.0
2018-10-31 14:40:00,133.66,133.87,133.07,133.24,33303.0,133.66,133.87,133.07,133.24,33303.0
2018-10-31 14:50:00,133.21,133.57,133.16,133.57,23819.0,133.21,133.57,133.16,133.57,23819.0
2018-10-31 15:00:00,133.49,133.82,133.26,133.26,27528.0,133.49,133.82,133.26,133.26,27528.0
2018-10-31 15:10:00,133.24,133.66,133.23,133.31,28348.0,133.24,133.66,133.23,133.31,28348.0
2018-10-31 15:20:00,133.32,133.64,133.01,133.6,106864.0,133.32,133.64,133.01,133.6,106864.0
2018-10-31 15:30:00,133.58,133.77,133.22,133.22,56418.0,133.58,133.77,133.22,133.22,56418.0
2018-10-31 15:40:00,133.25,133.65,133.07,133.13,86333.0,133.25,133.65,133.07,133.13,86333.0
2018-10-31 15:50:00,133.15,133.28,132.9,133.0,115102.0,133.15,133.28,132.9,133.0,115102.0
2018-11-01 09:30:00,133.55,133.97,133.16,133.89,30405.0,133.55,133.97,133.16,133.89,30405.0
2018-11-01 09:40:00,133.75,133.89,132.56,132.67,92770.0,133.75,133.89,132.56,132.67,92770.0
2018-11-01 09:50:00,132.81,133.85,132.59,132.73,28888.0,132.81,133.85,132.59,132.73,28888.0
2018-11-01 10:00:00,132.84,133.03,132.11,132.44,46271.0,132.84,133.03,132.11,132.44,46271.0
2018-11-01 10:10:00,132.74,133.95,132.55,133.79,23167.0,132.74,133.95,132.55,133.79,23167.0
2018-11-01 10:20:00,133.59,134.19,133.38,133.94,25550.0,133.59,134.19,133.38,133.94,25550.0
2018-11-01 10:30:00,133.9,135.12,133.82,134.97,19484.0,133.9,135.12,133.82,134.97,19484.0
2018-11-01 10:40:00,134.98,135.25,134.81,134.93,19080.0,134.98,135.25,134.81,134.93,19080.0
2018-11-01 10:50:00,134.88,135.17,134.22,134.9,18746.0,134.88,135.17,134.22,134.9,18746.0
2018-11-01 11:00:00,134.85,135.5,134.63,135.31,17265.0,134.85,135.5,134.63,135.31,17265.0
2018-11-01 11:10:00,135.4,136.15,135.33,136.1,23548.0,135.4,136.15,135.33,136.1,23548.0
2018-11-01 11:20:00,136.06,136.15,135.45,135.65,22377.0,136.06,136.15,135.45,135.65,22377.0
2018-11-01 11:30:00,135.65,136.14,135.01,135.05,65609.0,135.65,136.14,135.01,135.05,65609.0
2018-11-01 11:40:00,134.94,135.08,134.6,135.0,14364.0,134.94,135.08,134.6,135.0,14364.0
2018-11-01 11:50:00,135.02,135.41,134.22,134.27,18781.0,135.02,135.41,134.22,134.27,18781.0
2018-11-01 12:00:00,134.27,135.27,134.21,135.27,26194.0,134.27,135.27,134.21,135.27,26194.0
2018-11-01 12:10:00,135.27,135.27,134.36,134.41,23704.0,135.27,135.27,134.36,134.41,23704.0
2018-11-01 12:20:00,134.4,135.18,134.4,135.16,14844.0,134.4,135.18,134.4,135.16,14844.0
2018-11-01 12:30:00,135.09,135.4,134.52,134.79,18655.0,135.09,135.4,134.52,134.79,18655.0
2018-11-01 12:40:00,134.77,135.0,134.59,134.96,6870.0,134.77,135.0,134.59,134.96,6870.0
2018-11-01 12:50:00,134.9,135.33,134.79,135.17,26808.0,134.9,135.33,134.79,135.17,26808.0
2018-11-01 13:00:00,135.22,135.83,135.11,135.55,17447.0,135.22,135.83,135.11,135.55,17447.0
2018-11-01 13:10:00,135.42,135.99,135.42,135.86,7827.0,135.42,135.99,135.42,135.86,7827.0
2018-11-01 13:20:00,135.98,136.31,135.81,136.21,10877.0,135.98,136.31,135.81,136.21,10877.0
2018-11-01 13:30:00,136.3,136.65,136.19,136.5,19592.0,136.3,136.65,136.19,136.5,19592.0
2018-11-01 13:40:00,136.44,136.7,136.29,136.54,25144.0,136.44,136.7,136.29,136.54,25144.0
2018-11-01 13:50:00,136.58,136.89,136.27,136.68,28214.0,136.58,136.89,136.27,136.68,28214.0
2018-11-01 14:00:00,136.64,136.71,136.07,136.44,51120.0,136.64,136.71,136.07,136.44,51120.0
2018-11-01 14:10:00,136.39,136.71,136.38,136.66,17419.0,136.39,136.71,136.38,136.66,17419.0
2018-11-01 14:20:00,136.64,137.21,136.62,137.12,26377.0,136.64,137.21,136.62,137.12,26377.0
2018-11-01 14:30:00,137.09,137.24,136.79,137.11,37600.0,137.09,137.24,136.79,137.11,37600.0
2018-11-01 14:40:00,137.02,137.6,136.88,137.53,19515.0,137.02,137.6,136.88,137.53,19515.0
2018-11-01 14:50:00,137.56,137.6,137.04,137.31,22814.0,137.56,137.6,137.04,137.31,22814.0
2018-11-01 15:00:00,137.28,137.64,137.26,137.51,35430.0,137.28,137.64,137.26,137.51,35430.0
2018-11-01 15:10:00,137.55,137.78,137.47,137.6,46609.0,137.55,137.78,137.47,137.6,46609.0
2018-11-01 15:20:00,137.65,137.81,137.57,137.77,44584.0,137.65,137.81,137.57,137.77,44584.0
2018-11-01 15:30:00,137.78,137.89,137.39,137.69,75497.0,137.78,137.89,137.39,137.69,75497.0
2018-11-01 15:40:00,137.69,137.89,137.53,137.79,92883.0,137.69,137.89,137.53,137.79,92883.0
2018-11-01 15:50:00,137.79,137.99,137.47,137.9,228326.0,137.79,137.99,137.47,137.9,228326.0
2018-11-02 09:30:00,138.0,139.55,138.0,138.92,124462.0,138.0,139.55,138.0,138.92,124462.0
2018-11-02 09:40:00,138.65,140.35,138.64,140.0,77125.0,138.65,140.35,138.64,140.0,77125.0
2018-11-02 09:50:00,140.03,140.4,139.24,139.45,108241.0,140.03,140.4,139.24,139.45,108241.0
2018-11-02 10:00:00,139.45,139.61,137.9,138.22,49002.0,139.45,139.61,137.9,138.22,49002.0
2018-11-02 10:10:00,138.12,139.12,137.55,138.98,70373.0,138.12,139.12,137.55,138.98,70373.0
2018-11-02 10:20:00,139.14,139.35,138.78,139.06,28981.0,139.14,139.35,138.78,139.06,28981.0
2018-11-02 10:30:00,139.04,139.22,138.26,138.51,63623.0,139.04,139.22,138.26,138.51,63623.0
2018-11-02 10:40:00,138.5,138.53,137.82,137.86,28246.0,138.5,138.53,137.82,137.86,28246.0
2018-11-02 10:50:00,137.89,138.23,137.66,137.87,13949.0,137.89,138.23,137.66,137.87,13949.0
2018-11-02 11:00:00,137.86,138.03,137.13,137.5,33040.0,137.86,138.03,137.13,137.5,33040.0
2018-11-02 11:10:00,137.51,138.39,137.27,138.37,33606.0,137.51,138.39,137.27,138.37,33606.0
2018-11-02 11:20:00,138.5,138.5,137.73,138.11,18306.0,138.5,138.5,137.73,138.11,18306.0
2018-11-02 11:30:00,138.13,138.4,138.0,138.39,15241.0,138.13,138.4,138.0,138.39,15241.0
2018-11-02 11:40:00,138.45,138.94,138.15,138.94,30410.0,138.45,138.94,138.15,138.94,30410.0
2018-11-02 11:50:00,138.94,139.5,138.9,139.5,41445.0,138.94,139.5,138.9,139.5,41445.0
2018-11-02 12:00:00,139.47,139.56,138.48,138.58,17741.0,139.47,139.56,138.48,138.58,17741.0
2018-11-02 12:10:00,138.31,138.53,138.15,138.22,14532.0,138.31,138.53,138.15,138.22,14532.0
2018-11-02 12:20:00,138.17,138.43,138.03,138.2,13860.0,138.17,138.43,138.03,138.2,13860.0
2018-11-02 12:30:00,138.3,138.39,137.27,137.32,26879.0,138.3,138.39,137.27,137.32,26879.0
2018-11-02 12:40:00,137.34,137.6,136.88,137.0,10835.0,137.34,137.6,136.88,137.0,10835.0
2018-11-02 12:50:00,137.01,137.01,135.76,136.11,41679.0,137.01,137.01,135.76,136.11,41679.0
2018-11-02 13:00:00,136.06,136.58,135.8,136.52,48544.0,136.06,136.58,135.8,136.52,48544.0
2018-11-02 13:10:00,136.33,137.0,136.29,136.39,111491.0,136.33,137.0,136.29,136.39,111491.0
2018-11-02 13:20:00,136.38,136.54,135.89,136.03,17608.0,136.38,136.54,135.89,136.03,17608.0
2018-11-02 13:30:00,136.04,136.11,135.62,135.71,12060.0,136.04,136.11,135.62,135.71,12060.0
2018-11-02 13:40:00,135.67,135.86,135.35,135.4,32824.0,135.67,135.86,135.35,135.4,32824.0
2018-11-02 13:50:00,135.47,135.57,134.5,134.69,32296.0,135.47,135.57,134.5,134.69,32296.0
2018-11-02 14:00:00,134.67,134.72,134.19,134.19,15861.0,134.67,134.72,134.19,134.19,15861.0
2018-11-02 14:10:00,134.06,134.14,133.59,134.0,30211.0,134.06,134.14,133.59,134.0,30211.0
2018-11-02 14:20:00,134.05,134.57,133.4,134.53,79058.0,134.05,134.57,133.4,134.53,79058.0
2018-11-02 14:30:00,134.39,134.43,133.77,133.83,44862.0,134.39,134.43,133.77,133.83,44862.0
2018-11-02 14:40:00,133.91,133.91,133.35,133.6,49721.0,133.91,133.91,133.35,133.6,49721.0
2018-11-02 14:50:00,133.61,133.91,133.47,133.7,33449.0,133.61,133.91,133.47,133.7,33449.0
2018-11-02 15:00:00,133.72,133.83,133.12,133.26,61872.0,133.72,133.83,133.12,133.26,61872.0
2018-11-02 15:10:00,133.31,133.52,133.2,133.35,85461.0,133.31,133.52,133.2,133.35,85461.0
2018-11-02 15:20:00,133.38,133.58,133.02,133.12,35086.0,133.38,133.58,133.02,133.12,35086.0
2018-11-02 15:30:00,133.06,133.06,132.57,132.74,48137.0,133.06,133.06,132.57,132.74,48137.0
2018-11-02 15:40:00,132.75,133.05,132.7,132.78,77703.0,132.75,133.05,132.7,132.78,77703.0
2018-11-02 15:50:00,132.79,133.28,132.77,132.84,245366.0,132.79,133.28,132.77,132.84,245366.0
2018-11-05 09:30:00,132.85,133.36,130.87,131.04,81818.0,132.85,133.36,130.87,131.04,81818.0
2018-11-05 09:40:00,131.26,131.62,130.04,130.96,28902.0,131.26,131.62,130.04,130.96,28902.0
2018-11-05 09:50:00,131.0,131.28,130.0,130.08,36115.0,131.0,131.28,130.0,130.08,36115.0
2018-11-05 10:00:00,130.05,130.37,129.22,129.98,39509.0,130.05,130.37,129.22,129.98,39509.0
2018-11-05 10:10:00,129.92,130.14,129.22,129.22,20694.0,129.92,130.14,129.22,129.22,20694.0
2018-11-05 10:20:00,129.31,129.42,128.38,128.88,50763.0,129.31,129.42,128.38,128.88,50763.0
2018-11-05 10:30:00,128.9,129.54,128.78,128.84,40112.0,128.9,129.54,128.78,128.84,40112.0
2018-11-05 10:40:00,128.77,129.27,128.75,128.88,35805.0,128.77,129.27,128.75,128.88,35805.0
2018-11-05 10:50:00,129.0,129.89,128.85,129.78,45895.0,129.0,129.89,128.85,129.78,45895.0
2018-11-05 11:00:00,129.78,130.78,129.72,130.38,80657.0,129.78,130.78,129.72,130.38,80657.0
2018-11-05 11:10:00,130.36,130.38,129.75,129.99,32909.0,130.36,130.38,129.75,129.99,32909.0
2018-11-05 11:20:00,130.02,130.08,129.34,129.81,24991.0,130.02,130.08,129.34,129.81,24991.0
2018-11-05 11:30:00,129.92,129.92,129.31,129.46,34813.0,129.92,129.92,129.31,129.46,34813.0
2018-11-05 11:40:00,129.44,129.61,128.66,128.77,21553.0,129.44,129.61,128.66,128.77,21553.0
2018-11-05 11:50:00,128.75,129.41,128.74,128.81,24434.0,128.75,129.41,128.74,128.81,24434.0
2018-11-05 12:00:00,128.92,129.12,128.8,128.82,18163.0,128.92,129.12,128.8,128.82,18163.0
2018-11-05 12:10:00,128.83,129.23,128.74,128.82,18393.0,128.83,129.23,128.74,128.82,18393.0
2018-11-05 12:20:00,128.93,129.68,128.88,129.04,39320.0,128.93,129.68,128.88,129.04,39320.0
2018-11-05 12:30:00,129.11,129.12,128.82,129.03,25398.0,129.11,129.12,128.82,129.03,25398.0
2018-11-05 12:40:00,128.99,129.12,128.63,129.0,10631.0,128.99,129.12,128.63,129.0,10631.0
2018-11-05 12:50:00,129.02,129.44,128.98,129.41,9746.0,129.02,129.44,128.98,129.41,9746.0
2018-11-05 13:00:00,129.37,129.63,129.29,129.41,6122.0,129.37,129.63,129.29,129.41,6122.0
2018-11-05 13:10:00,129.4,129.47,129.17,129.47,15576.0,129.4,129.47,129.17,129.47,15576.0
2018-11-05 13:20:00,129.4,129.41,128.87,128.88,49169.0,129.4,129.41,128.87,128.88,49169.0
2018-11-05 13:30:00,128.89,129.05,128.62,128.92,18107.0,128.89,129.05,128.62,128.92,18107.0
2018-11-05 13:40:00,128.9,129.04,128.82,128.88,16412.0,128.9,129.04,128.82,128.88,16412.0
2018-11-05 13:50:00,128.92,129.02,128.41,128.45,30684.0,128.92,129.02,128.41,128.45,30684.0
2018-11-05 14:00:00,128.48,128.68,128.43,128.63,11982.0,128.48,128.68,128.43,128.63,11982.0
2018-11-05 14:10:00,128.63,128.64,128.39,128.58,16655.0,128.63,128.64,128.39,128.58,16655.0
2018-11-05 14:20:00,128.56,129.06,128.56,128.8,32088.0,128.56,129.06,128.56,128.8,32088.0
2018-11-05 14:30:00,128.76,128.87,128.59,128.79,56085.0,128.76,128.87,128.59,128.79,56085.0
2018-11-05 14:40:00,128.72,129.41,128.72,129.04,31671.0,128.72,129.41,128.72,129.04,31671.0
2018-11-05 14:50:00,129.11,129.2,128.66,128.66,46540.0,129.11,129.2,128.66,128.66,46540.0
2018-11-05 15:00:00,128.71,129.54,128.66,129.37,43595.0,128.71,129.54,128.66,129.37,43595.0
2018-11-05 15:10:00,129.37,129.99,129.34,129.53,22840.0,129.37,129.99,129.34,129.53,22840.0
2018-11-05 15:20:00,129.58,129.67,129.24,129.67,51226.0,129.58,129.67,129.24,129.67,51226.0
2018-11-05 15:30:00,129.64,129.75,129.36,129.69,26525.0,129.64,129.75,129.36,129.69,26525.0
2018-11-05 15:40:00,129.74,130.38,129.69,130.36,48540.0,129.74,130.38,129.69,130.36,48540.0
2018-11-05 15:50:00,130.33,130.79,130.2,130.29,98899.0,130.33,130.79,130.2,130.29,98899.0
2018-11-06 09:30:00,131.5,135.67,131.04,134.11,204003.0,131.5,135.67,131.04,134.11,204003.0
2018-11-06 09:40:00,134.13,135.18,132.95,134.71,71052.0,134.13,135.18,132.95,134.71,71052.0
2018-11-06 09:50:00,134.9,135.1,133.16,133.35,62162.0,134.9,135.1,133.16,133.35,62162.0
2018-11-06 10:00:00,132.97,133.84,132.84,133.23,46813.0,132.97,133.84,132.84,133.23,46813.0
2018-11-06 10:10:00,133.25,133.9,132.84,133.61,40406.0,133.25,133.9,132.84,133.61,40406.0
2018-11-06 10:20:00,133.76,134.05,133.32,133.61,16818.0,133.76,134.05,133.32,133.61,16818.0
2018-11-06 10:30:00,133.48,134.06,132.96,133.11,22405.0,133.48,134.06,132.96,133.11,22405.0
2018-11-06 10:40:00,132.94,133.77,132.94,133.31,17461.0,132.94,133.77,132.94,133.31,17461.0
2018-11-06 10:50:00,133.15,133.4,132.17,132.22,27393.0,133.15,133.4,132.17,132.22,27393.0
2018-11-06 11:00:00,132.22,132.28,131.13,132.25,23906.0,132.22,132.28,131.13,132.25,23906.0
2018-11-06 11:10:00,132.23,133.51,131.97,133.2,33978.0,132.23,133.51,131.97,133.2,33978.0
2018-11-06 11:20:00,133.27,133.29,132.48,132.94,15870.0,133.27,133.29,132.48,132.94,15870.0
2018-11-06 11:30:00,132.94,133.6,132.57,133.6,15222.0,132.94,133.6,132.57,133.6,15222.0
2018-11-06 11:40:00,133.62,133.86,133.55,133.79,15112.0,133.62,133.86,133.55,133.79,15112.0
2018-11-06 11:50:00,133.85,134.18,133.68,133.99,23641.0,133.85,134.18,133.68,133.99,23641.0
2018-11-06 12:00:00,134.06,134.7,133.94,134.37,28325.0,134.06,134.7,133.94,134.37,28325.0
2018-11-06 12:10:00,134.37,134.72,134.31,134.72,26732.0,134.37,134.72,134.31,134.72,26732.0
2018-11-06 12:20:00,134.74,134.99,134.6,134.64,15607.0,134.74,134.99,134.6,134.64,15607.0
2018-11-06 12:30:00,134.62,134.94,134.62,134.94,18057.0,134.62,134.94,134.62,134.94,18057.0
2018-11-06 12:40:00,134.95,135.29,134.95,135.11,18522.0,134.95,135.29,134.95,135.11,18522.0
2018-11-06 12:50:00,135.11,135.22,135.05,135.19,35280.0,135.11,135.22,135.05,135.19,35280.0
2018-11-06 13:00:00,135.15,135.65,135.14,135.55,46174.0,135.15,135.65,135.14,135.55,46174.0
2018-11-06 13:10:00,135.55,136.04,135.44,135.65,58953.0,135.55,136.04,135.44,135.65,58953.0
2018-11-06 13:20:00,135.65,135.86,135.02,135.1,38187.0,135.65,135.86,135.02,135.1,38187.0
2018-11-06 13:30:00,135.01,135.45,135.0,135.38,18232.0,135.01,135.45,135.0,135.38,18232.0
2018-11-06 13:40:00,135.38,135.58,135.02,135.12,10443.0,135.38,135.58,135.02,135.12,10443.0
2018-11-06 13:50:00,135.12,135.24,134.76,134.84,4310.0,135.12,135.24,134.76,134.84,4310.0
2018-11-06 14:00:00,134.89,134.9,134.52,134.52,11810.0,134.89,134.9,134.52,134.52,11810.0
2018-11-06 14:10:00,134.55,134.65,134.25,134.36,18703.0,134.55,134.65,134.25,134.36,18703.0
2018-11-06 14:20:00,134.32,134.42,132.95,133.25,34530.0,134.32,134.42,132.95,133.25,34530.0
2018-11-06 14:30:00,133.07,133.81,133.07,133.54,14476.0,133.07,133.81,133.07,133.54,14476.0
2018-11-06 14:40:00,133.53,133.75,133.5,133.75,6250.0,133.53,133.75,133.5,133.75,6250.0
2018-11-06 14:50:00,133.77,134.07,133.72,133.72,9973.0,133.77,134.07,133.72,133.72,9973.0
2018-11-06 15:00:00,133.72,134.1,133.7,133.93,13344.0,133.72,134.1,133.7,133.93,13344.0
2018-11-06 15:10:00,133.97,134.46,133.91,134.38,12428.0,133.97,134.46,133.91,134.38,12428.0
2018-11-06 15:20:00,134.32,134.7,134.31,134.64,18623.0,134.32,134.7,134.31,134.64,18623.0
2018-11-06 15:30:00,134.64,134.92,134.59,134.88,57451.0,134.64,134.92,134.59,134.88,57451.0
2018-11-06 15:40:00,134.89,135.02,134.78,134.96,76179.0,134.89,135.02,134.78,134.96,76179.0
2018-11-06 15:50:00,134.97,135.07,134.84,135.01,100938.0,134.97,135.07,134.84,135.01,100938.0
2018-11-07 09:30:00,137.0,138.99,136.61,138.91,65514.0,137.0,138.99,136.61,138.91,65514.0
2018-11-07 09:40:00,138.96,139.4,138.41,139.15,60491.0,138.96,139.4,138.41,139.15,60491.0
2018-11-07 09:50:00,139.14,140.37,138.93,140.12,58131.0,139.14,140.37,138.93,140.12,58131.0
2018-11-07 10:00:00,140.16,141.3,140.16,141.13,28873.0,140.16,141.3,140.16,141.13,28873.0
2018-11-07 10:10:00,141.13,142.04,140.96,141.92,98741.0,141.13,142.04,140.96,141.92,98741.0
2018-11-07 10:20:00,141.95,142.18,141.37,141.87,75147.0,141.95,142.18,141.37,141.87,75147.0
2018-11-07 10:30:00,141.93,142.41,141.86,142.34,27401.0,141.93,142.41,141.86,142.34,27401.0
2018-11-07 10:40:00,142.28,142.93,141.71,142.78,54544.0,142.28,142.93,141.71,142.78,54544.0
2018-11-07 10:50:00,142.81,143.64,142.48,143.29,71908.0,142.81,143.64,142.48,143.29,71908.0
2018-11-07 11:00:00,143.31,143.65,142.58,143.31,79501.0,143.31,143.65,142.58,143.31,79501.0
2018-11-07 11:10:00,143.34,144.05,143.18,143.63,126457.0,143.34,144.05,143.18,143.63,126457.0
2018-11-07 11:20:00,143.63,144.1,143.52,143.79,72322.0,143.63,144.1,143.52,143.79,72322.0
2018-11-07 11:30:00,143.79,144.2,143.58,143.65,31759.0,143.79,144.2,143.58,143.65,31759.0
2018-11-07 11:40:00,143.59,144.21,143.53,144.13,47038.0,143.59,144.21,143.53,144.13,47038.0
2018-11-07 11:50:00,144.2,145.07,143.95,144.84,35473.0,144.2,145.07,143.95,144.84,35473.0
2018-11-07 12:00:00,144.82,145.13,144.69,145.0,94737.0,144.82,145.13,144.69,145.0,94737.0
2018-11-07 12:10:00,145.06,145.17,143.84,144.0,141217.0,145.06,145.17,143.84,144.0,141217.0
2018-11-07 12:20:00,144.03,144.15,143.75,143.76,37020.0,144.03,144.15,143.75,143.76,37020.0
2018-11-07 12:30:00,143.75,144.73,143.75,144.58,172045.0,143.75,144.73,143.75,144.58,172045.0
2018-11-07 12:40:00,144.58,144.8,144.3,144.66,31985.0,144.58,144.8,144.3,144.66,31985.0
2018-11-07 12:50:00,144.56,144.79,144.37,144.37,40919.0,144.56,144.79,144.37,144.37,40919.0
2018-11-07 13:00:00,144.47,144.66,144.38,144.5,32662.0,144.47,144.66,144.38,144.5,32662.0
2018-11-07 13:10:00,144.49,144.7,144.35,144.45,43635.0,144.49,144.7,144.35,144.45,43635.0
2018-11-07 13:20:00,144.44,144.63,144.43,144.44,37473.0,144.44,144.63,144.43,144.44,37473.0
2018-11-07 13:30:00,144.55,144.56,143.73,143.81,52660.0,144.55,144.56,143.73,143.81,52660.0
2018-11-07 13:40:00,143.74,143.97,143.43,143.43,33202.0,143.74,143.97,143.43,143.43,33202.0
2018-11-07 13:50:00,143.42,143.96,143.38,143.89,181492.0,143.42,143.96,143.38,143.89,181492.0
2018-11-07 14:00:00,143.88,144.29,143.87,144.22,10334.0,143.88,144.29,143.87,144.22,10334.0
2018-11-07 14:10:00,144.22,144.8,144.22,144.3,31214.0,144.22,144.8,144.22,144.3,31214.0
2018-11-07 14:20:00,144.39,144.55,144.28,144.48,16653.0,144.39,144.55,144.28,144.48,16653.0
2018-11-07 14:30:00,144.45,144.9,144.36,144.82,17318.0,144.45,144.9,144.36,144.82,17318.0
2018-11-07 14:40:00,144.8,145.18,144.75,144.81,33417.0,144.8,145.18,144.75,144.81,33417.0
2018-11-07 14:50:00,144.76,144.94,144.33,144.34,61146.0,144.76,144.94,144.33,144.34,61146.0
2018-11-07 15:00:00,144.34,144.36,143.99,144.2,30680.0,144.34,144.36,143.99,144.2,30680.0
2018-11-07 15:10:00,144.13,144.45,143.89,144.37,18888.0,144.13,144.45,143.89,144.37,18888.0
2018-11-07 15:20:00,144.38,144.63,144.15,144.61,60955.0,144.38,144.63,144.15,144.61,60955.0
2018-11-07 15:30:00,144.55,144.8,144.42,144.63,34403.0,144.55,144.8,144.42,144.63,34403.0
2018-11-07 15:40:00,144.64,144.65,144.01,144.01,63133.0,144.64,144.65,144.01,144.01,63133.0
2018-11-07 15:50:00,144.01,144.36,143.93,144.23,134955.0,144.01,144.36,143.93,144.23,134955.0
2018-11-08 09:30:00,144.23,144.94,143.19,144.65,44622.0,144.23,144.94,143.19,144.65,44622.0
2018-11-08 09:40:00,144.61,144.87,144.07,144.87,20024.0,144.61,144.87,144.07,144.87,20024.0
2018-11-08 09:50:00,144.81,146.03,144.67,145.61,41929.0,144.81,146.03,144.67,145.61,41929.0
2018-11-08 10:00:00,145.7,146.88,145.66,146.11,56758.0,145.7,146.88,145.66,146.11,56758.0
2018-11-08 10:10:00,146.06,146.34,145.73,145.84,25774.0,146.06,146.34,145.73,145.84,25774.0
2018-11-08 10:20:00,145.95,146.56,145.69,146.27,33726.0,145.95,146.56,145.69,146.27,33726.0
2018-11-08 10:30:00,146.24,146.24,145.42,145.78,36185.0,146.24,146.24,145.42,145.78,36185.0
2018-11-08 10:40:00,145.77,145.82,144.9,145.41,19159.0,145.77,145.82,144.9,145.41,19159.0
2018-11-08 10:50:00,145.41,145.7,145.13,145.26,22591.0,145.41,145.7,145.13,145.26,22591.0
2018-11-08 11:00:00,145.35,145.8,145.28,145.6,11526.0,145.35,145.8,145.28,145.6,11526.0
2018-11-08 11:10:00,145.71,146.04,145.58,145.96,42858.0,145.71,146.04,145.58,145.96,42858.0
2018-11-08 11:20:00,145.94,146.0,145.07,145.8,36008.0,145.94,146.0,145.07,145.8,36008.0
2018-11-08 11:30:00,145.61,145.68,145.3,145.39,5507.0,145.61,145.68,145.3,145.39,5507.0
2018-11-08 11:40:00,145.5,146.05,145.38,145.55,10840.0,145.5,146.05,145.38,145.55,10840.0
2018-11-08 11:50:00,145.66,145.66,145.16,145.28,4352.0,145.66,145.66,145.16,145.28,4352.0
2018-11-08 12:00:00,145.18,145.18,144.65,144.8,13225.0,145.18,145.18,144.65,144.8,13225.0
2018-11-08 12:10:00,144.86,145.17,144.62,144.81,4820.0,144.86,145.17,144.62,144.81,4820.0
2018-11-08 12:20:00,144.88,144.88,144.31,144.41,10027.0,144.88,144.88,144.31,144.41,10027.0
2018-11-08 12:30:00,144.31,144.4,143.87,143.98,19243.0,144.31,144.4,143.87,143.98,19243.0
2018-11-08 12:40:00,144.12,144.18,143.46,143.47,18865.0,144.12,144.18,143.46,143.47,18865.0
2018-11-08 12:50:00,143.49,143.69,143.37,143.5,8007.0,143.49,143.69,143.37,143.5,8007.0
2018-11-08 13:00:00,143.55,143.64,143.15,143.18,6440.0,143.55,143.64,143.15,143.18,6440.0
2018-11-08 13:10:00,143.18,143.18,142.67,142.79,17024.0,143.18,143.18,142.67,142.79,17024.0
2018-11-08 13:20:00,142.85,142.97,142.65,142.65,11596.0,142.85,142.97,142.65,142.65,11596.0
2018-11-08 13:30:00,142.59,142.73,142.54,142.6,7965.0,142.59,142.73,142.54,142.6,7965.0
2018-11-08 13:40:00,142.61,142.78,142.44,142.55,16901.0,142.61,142.78,142.44,142.55,16901.0
2018-11-08 13:50:00,142.47,142.85,142.46,142.84,21640.0,142.47,142.85,142.46,142.84,21640.0
2018-11-08 14:00:00,142.9,143.53,142.37,143.43,25816.0,142.9,143.53,142.37,143.43,25816.0
2018-11-08 14:10:00,143.46,143.91,143.25,143.61,10600.0,143.46,143.91,143.25,143.61,10600.0
2018-11-08 14:20:00,143.53,143.81,143.28,143.4,6732.0,143.53,143.81,143.28,143.4,6732.0
2018-11-08 14:30:00,143.32,143.57,143.1,143.28,26103.0,143.32,143.57,143.1,143.28,26103.0
2018-11-08 14:40:00,143.19,143.78,143.02,143.65,22475.0,143.19,143.78,143.02,143.65,22475.0
2018-11-08 14:50:00,143.75,144.55,143.55,144.5,50156.0,143.75,144.55,143.55,144.5,50156.0
2018-11-08 15:00:00,144.45,144.82,144.21,144.82,52186.0,144.45,144.82,144.21,144.82,52186.0
2018-11-08 15:10:00,144.79,145.3,144.7,145.13,49900.0,144.79,145.3,144.7,145.13,49900.0
2018-11-08 15:20:00,145.14,145.3,144.89,145.0,32997.0,145.14,145.3,144.89,145.0,32997.0
2018-11-08 15:30:00,145.01,145.19,144.69,144.85,58148.0,145.01,145.19,144.69,144.85,58148.0
2018-11-08 15:40:00,144.86,145.3,144.76,145.1,58420.0,144.86,145.3,144.76,145.1,58420.0
2018-11-08 15:50:00,145.12,146.09,145.08,146.02,217822.0,145.12,146.09,145.08,146.02,217822.0
2018-11-09 09:30:00,143.7,144.99,141.57,142.6,91116.0,143.7,144.99,141.57,142.6,91116.0
2018-11-09 09:40:00,142.37,142.7,141.15,141.74,45408.0,142.37,142.7,141.15,141.74,45408.0
2018-11-09 09:50:00,141.74,141.9,140.23,140.39,60899.0,141.74,141.9,140.23,140.39,60899.0
2018-11-09 10:00:00,140.66,141.17,140.14,140.38,37082.0,140.66,141.17,140.14,140.38,37082.0
2018-11-09 10:10:00,140.25,140.74,139.56,140.46,25468.0,140.25,140.74,139.56,140.46,25468.0
2018-11-09 10:20:00,140.34,141.5,140.34,141.4,44180.0,140.34,141.5,140.34,141.4,44180.0
2018-11-09 10:30:00,141.39,141.46,140.68,141.35,24235.0,141.39,141.46,140.68,141.35,24235.0
2018-11-09 10:40:00,141.42,141.59,140.75,140.93,43642.0,141.42,141.59,140.75,140.93,43642.0
2018-11-09 10:50:00,140.92,141.65,140.82,141.5,17769.0,140.92,141.65,140.82,141.5,17769.0
2018-11-09 11:00:00,141.5,141.99,141.19,141.37,36934.0,141.5,141.99,141.19,141.37,36934.0
2018-11-09 11:10:00,141.39,141.72,141.3,141.48,34622.0,141.39,141.72,141.3,141.48,34622.0
2018-11-09 11:20:00,141.37,141.72,141.37,141.59,12177.0,141.37,141.72,141.37,141.59,12177.0
2018-11-09 11:30:00,141.47,141.79,141.32,141.72,25870.0,141.47,141.79,141.32,141.72,25870.0
2018-11-09 11:40:00,141.64,141.75,141.41,141.49,28236.0,141.64,141.75,141.41,141.49,28236.0
2018-11-09 11:50:00,141.49,141.55,140.76,140.85,31610.0,141.49,141.55,140.76,140.85,31610.0
2018-11-09 12:00:00,140.84,141.14,140.7,140.95,15300.0,140.84,141.14,140.7,140.95,15300.0
2018-11-09 12:10:00,140.99,140.99,140.28,140.39,115381.0,140.99,140.99,140.28,140.39,115381.0
2018-11-09 12:20:00,140.47,140.58,140.24,140.4,27454.0,140.47,140.58,140.24,140.4,27454.0
2018-11-09 12:30:00,140.35,140.71,140.11,140.54,18050.0,140.35,140.71,140.11,140.54,18050.0
2018-11-09 12:40:00,140.59,141.04,140.58,140.97,95761.0,140.59,141.04,140.58,140.97,95761.0
2018-11-09 12:50:00,140.98,141.04,140.5,140.51,43751.0,140.98,141.04,140.5,140.51,43751.0
2018-11-09 13:00:00,140.55,140.81,140.33,140.51,32785.0,140.55,140.81,140.33,140.51,32785.0
2018-11-09 13:10:00,140.51,140.56,139.21,139.32,22769.0,140.51,140.56,139.21,139.32,22769.0
2018-11-09 13:20:00,139.21,139.26,138.88,139.04,11417.0,139.21,139.26,138.88,139.04,11417.0
2018-11-09 13:30:00,138.99,138.99,138.53,138.63,8419.0,138.99,138.99,138.53,138.63,8419.0
2018-11-09 13:40:00,138.64,138.89,138.4,138.4,7104.0,138.64,138.89,138.4,138.4,7104.0
2018-11-09 13:50:00,138.32,138.66,138.23,138.39,19873.0,138.32,138.66,138.23,138.39,19873.0
2018-11-09 14:00:00,138.44,138.84,138.3,138.37,15467.0,138.44,138.84,138.3,138.37,15467.0
2018-11-09 14:10:00,138.35,138.6,138.27,138.51,13427.0,138.35,138.6,138.27,138.51,13427.0
2018-11-09 14:20:00,138.45,138.9,138.38,138.58,16126.0,138.45,138.9,138.38,138.58,16126.0
2018-11-09 14:30:00,138.6,139.11,138.51,139.11,17281.0,138.6,139.11,138.51,139.11,17281.0
2018-11-09 14:40:00,139.13,139.54,139.08,139.29,23534.0,139.13,139.54,139.08,139.29,23534.0
2018-11-09 14:50:00,139.3,140.0,139.3,139.61,15091.0,139.3,140.0,139.3,139.61,15091.0
2018-11-09 15:00:00,139.6,140.1,139.6,140.01,24568.0,139.6,140.1,139.6,140.01,24568.0
2018-11-09 15:10:00,139.99,140.25,139.71,140.09,21782.0,139.99,140.25,139.71,140.09,21782.0
2018-11-09 15:20:00,140.1,140.38,140.02,140.09,33455.0,140.1,140.38,140.02,140.09,33455.0
2018-11-09 15:30:00,140.05,140.5,140.05,140.5,42485.0,140.05,140.5,140.05,140.5,42485.0
2018-11-09 15:40:00,140.48,140.56,140.01,140.15,60882.0,140.48,140.56,140.01,140.15,60882.0
2018-11-09 15:50:00,140.09,140.38,139.84,139.97,162529.0,140.09,140.38,139.84,139.97,162529.0
2018-11-12 09:30:00,138.59,139.68,136.6,136.7,26223.0,138.59,139.68,136.6,136.7,26223.0
2018-11-12 09:40:00,136.97,138.0,136.69,137.31,16361.0,136.97,138.0,136.69,137.31,16361.0
2018-11-12 09:50:00,137.42,137.46,136.83,137.29,32523.0,137.42,137.46,136.83,137.29,32523.0
2018-11-12 10:00:00,137.3,137.32,136.63,136.79,46515.0,137.3,137.32,136.63,136.79,46515.0
2018-11-12 10:10:00,136.73,137.77,136.11,136.11,53813.0,136.73,137.77,136.11,136.11,53813.0
2018-11-12 10:20:00,136.11,137.07,136.09,136.53,33498.0,136.11,137.07,136.09,136.53,33498.0
2018-11-12 10:30:00,136.43,136.67,135.57,135.65,36357.0,136.43,136.67,135.57,135.65,36357.0
2018-11-12 10:40:00,135.56,135.69,134.3,135.0,45792.0,135.56,135.69,134.3,135.0,45792.0
2018-11-12 10:50:00,134.87,134.91,133.79,133.96,58105.0,134.87,134.91,133.79,133.96,58105.0
2018-11-12 11:00:00,133.88,133.99,132.85,133.39,40221.0,133.88,133.99,132.85,133.39,40221.0
2018-11-12 11:10:00,133.33,133.51,132.21,132.32,54198.0,133.33,133.51,132.21,132.32,54198.0
2018-11-12 11:20:00,132.32,133.39,132.22,132.57,46299.0,132.32,133.39,132.22,132.57,46299.0
2018-11-12 11:30:00,132.56,133.03,132.4,132.85,62276.0,132.56,133.03,132.4,132.85,62276.0
2018-11-12 11:40:00,132.86,133.14,132.51,132.69,88129.0,132.86,133.14,132.51,132.69,88129.0
2018-11-12 11:50:00,132.74,132.74,131.86,132.4,194700.0,132.74,132.74,131.86,132.4,194700.0
2018-11-12 12:00:00,132.4,134.59,132.39,134.13,108956.0,132.4,134.59,132.39,134.13,108956.0
2018-11-12 12:10:00,134.17,134.17,132.98,133.65,48484.0,134.17,134.17,132.98,133.65,48484.0
2018-11-12 12:20:00,133.64,133.94,133.35,133.51,17156.0,133.64,133.94,133.35,133.51,17156.0
2018-11-12 12:30:00,133.45,133.61,133.04,133.12,19464.0,133.45,133.61,133.04,133.12,19464.0
2018-11-12 12:40:00,133.05,133.23,132.87,133.11,13966.0,133.05,133.23,132.87,133.11,13966.0
2018-11-12 12:50:00,133.22,133.22,132.74,132.8,9074.0,133.22,133.22,132.74,132.8,9074.0
2018-11-12 13:00:00,132.84,132.86,132.25,132.48,22054.0,132.84,132.86,132.25,132.48,22054.0
2018-11-12 13:10:00,132.48,132.66,132.25,132.34,17227.0,132.48,132.66,132.25,132.34,17227.0
2018-11-12 13:20:00,132.35,133.46,132.29,133.22,11012.0,132.35,133.46,132.29,133.22,11012.0
2018-11-12 13:30:00,133.21,133.28,132.89,133.01,14805.0,133.21,133.28,132.89,133.01,14805.0
2018-11-12 13:40:00,132.96,133.36,132.94,133.11,296840.0,132.96,133.36,132.94,133.11,296840.0
2018-11-12 13:50:00,133.14,134.56,133.14,134.38,18865.0,133.14,134.56,133.14,134.38,18865.0
2018-11-12 14:00:00,134.38,134.49,134.18,134.49,28318.0,134.38,134.49,134.18,134.49,28318.0
2018-11-12 14:10:00,134.49,135.65,134.49,135.5,21308.0,134.49,135.65,134.49,135.5,21308.0
2018-11-12 14:20:00,135.53,135.74,134.98,135.08,28171.0,135.53,135.74,134.98,135.08,28171.0
2018-11-12 14:30:00,134.97,135.45,134.86,135.01,48299.0,134.97,135.45,134.86,135.01,48299.0
2018-11-12 14:40:00,135.0,135.44,134.99,135.07,58650.0,135.0,135.44,134.99,135.07,58650.0
2018-11-12 14:50:00,135.07,135.24,134.21,134.3,50873.0,135.07,135.24,134.21,134.3,50873.0
2018-11-12 15:00:00,134.28,134.46,133.58,133.65,24238.0,134.28,134.46,133.58,133.65,24238.0
2018-11-12 15:10:00,133.59,133.77,133.31,133.73,29067.0,133.59,133.77,133.31,133.73,29067.0
2018-11-12 15:20:00,133.75,133.9,133.5,133.64,27013.0,133.75,133.9,133.5,133.64,27013.0
2018-11-12 15:30:00,133.67,133.67,133.14,133.27,41358.0,133.67,133.67,133.14,133.27,41358.0
2018-11-12 15:40:00,133.26,133.83,133.06,133.5,82776.0,133.26,133.83,133.06,133.5,82776.0
2018-11-12 15:50:00,133.49,133.64,132.91,133.11,201658.0,133.49,133.64,132.91,133.11,201658.0
2018-11-13 09:30:00,133.55,135.59,133.55,135.28,154106.0,133.55,135.59,133.55,135.28,154106.0
2018-11-13 09:40:00,135.35,135.58,133.26,133.27,44497.0,135.35,135.58,133.26,133.27,44497.0
2018-11-13 09:50:00,133.27,133.74,132.58,133.38,32936.0,133.27,133.74,132.58,133.38,32936.0
2018-11-13 10:00:00,133.17,133.51,131.75,133.47,44379.0,133.17,133.51,131.75,133.47,44379.0
2018-11-13 10:10:00,133.46,134.58,133.2,134.2,26488.0,133.46,134.58,133.2,134.2,26488.0
2018-11-13 10:20:00,134.04,134.2,133.22,133.4,20033.0,134.04,134.2,133.22,133.4,20033.0
2018-11-13 10:30:00,133.47,134.39,133.47,133.9,20135.0,133.47,134.39,133.47,133.9,20135.0
2018-11-13 10:40:00,133.87,134.66,133.8,133.81,22960.0,133.87,134.66,133.8,133.81,22960.0
2018-11-13 10:50:00,133.97,134.47,133.84,134.43,46173.0,133.97,134.47,133.84,134.43,46173.0
2018-11-13 11:00:00,134.45,135.93,134.45,135.5,32911.0,134.45,135.93,134.45,135.5,32911.0
2018-11-13 11:10:00,135.55,136.7,135.42,136.7,91621.0,135.55,136.7,135.42,136.7,91621.0
2018-11-13 11:20:00,136.53,136.78,136.25,136.45,40991.0,136.53,136.78,136.25,136.45,40991.0
2018-11-13 11:30:00,136.56,136.84,135.92,135.99,20490.0,136.56,136.84,135.92,135.99,20490.0
2018-11-13 11:40:00,136.05,136.52,136.04,136.43,10107.0,136.05,136.52,136.04,136.43,10107.0
2018-11-13 11:50:00,136.44,136.7,135.46,135.58,17754.0,136.44,136.7,135.46,135.58,17754.0
2018-11-13 12:00:00,135.56,135.97,135.4,135.4,11139.0,135.56,135.97,135.4,135.4,11139.0
2018-11-13 12:10:00,135.49,136.03,135.38,135.69,10726.0,135.49,136.03,135.38,135.69,10726.0
2018-11-13 12:20:00,135.78,136.18,135.57,135.85,9699.0,135.78,136.18,135.57,135.85,9699.0
2018-11-13 12:30:00,135.7,135.7,135.21,135.43,12406.0,135.7,135.7,135.21,135.43,12406.0
2018-11-13 12:40:00,135.43,135.43,135.07,135.21,21518.0,135.43,135.43,135.07,135.21,21518.0
2018-11-13 12:50:00,135.4,135.9,135.36,135.46,8728.0,135.4,135.9,135.36,135.46,8728.0
2018-11-13 13:00:00,135.59,136.03,135.59,135.83,8482.0,135.59,136.03,135.59,135.83,8482.0
2018-11-13 13:10:00,135.92,135.94,135.52,135.69,15072.0,135.92,135.94,135.52,135.69,15072.0
2018-11-13 13:20:00,135.77,136.19,135.69,135.89,11761.0,135.77,136.19,135.69,135.89,11761.0
2018-11-13 13:30:00,136.04,136.52,135.88,136.52,8479.0,136.04,136.52,135.88,136.52,8479.0
2018-11-13 13:40:00,136.53,136.64,136.07,136.07,16643.0,136.53,136.64,136.07,136.07,16643.0
2018-11-13 13:50:00,136.04,136.18,135.9,135.95,14108.0,136.04,136.18,135.9,135.95,14108.0
2018-11-13 14:00:00,135.94,135.95,135.3,135.36,21519.0,135.94,135.95,135.3,135.36,21519.0
2018-11-13 14:10:00,135.36,135.53,135.12,135.19,23421.0,135.36,135.53,135.12,135.19,23421.0
2018-11-13 14:20:00,135.27,135.31,134.59,135.25,15436.0,135.27,135.31,134.59,135.25,15436.0
2018-11-13 14:30:00,135.25,135.51,134.99,135.32,11854.0,135.25,135.51,134.99,135.32,11854.0
2018-11-13 14:40:00,135.32,135.36,134.06,134.48,11320.0,135.32,135.36,134.06,134.48,11320.0
2018-11-13 14:50:00,134.39,134.84,134.35,134.54,12637.0,134.39,134.84,134.35,134.54,12637.0
2018-11-13 15:00:00,134.4,135.26,134.36,134.77,16993.0,134.4,135.26,134.36,134.77,16993.0
2018-11-13 15:10:00,134.76,134.89,134.32,134.47,13356.0,134.76,134.89,134.32,134.47,13356.0
2018-11-13 15:20:00,134.48,134.87,134.38,134.87,14883.0,134.48,134.87,134.38,134.87,14883.0
2018-11-13 15:30:00,134.78,135.12,134.47,134.93,23891.0,134.78,135.12,134.47,134.93,23891.0
2018-11-13 15:40:00,135.02,135.28,134.93,135.28,23293.0,135.02,135.28,134.93,135.28,23293.0
2018-11-13 15:50:00,135.32,135.5,134.97,135.07,73092.0,135.32,135.5,134.97,135.07,73092.0
2018-11-14 09:30:00,136.21,139.08,136.21,138.48,102513.0,136.21,139.08,136.21,138.48,102513.0
2018-11-14 09:40:00,138.62,139.0,137.04,137.88,34694.0,138.62,139.0,137.04,137.88,34694.0
2018-11-14 09:50:00,137.85,137.95,136.13,136.59,20401.0,137.85,137.95,136.13,136.59,20401.0
2018-11-14 10:00:00,136.66,137.04,135.88,136.58,33387.0,136.66,137.04,135.88,136.58,33387.0
2018-11-14 10:10:00,136.63,137.04,135.9,136.08,51822.0,136.63,137.04,135.9,136.08,51822.0
2018-11-14 10:20:00,136.07,137.16,135.83,137.15,10920.0,136.07,137.16,135.83,137.15,10920.0
2018-11-14 10:30:00,136.91,137.65,136.64,137.2,24764.0,136.91,137.65,136.64,137.2,24764.0
2018-11-14 10:40:00,137.18,137.58,136.73,137.32,12962.0,137.18,137.58,136.73,137.32,12962.0
2018-11-14 10:50:00,137.13,137.13,135.77,136.36,10804.0,137.13,137.13,135.77,136.36,10804.0
2018-11-14 11:00:00,136.36,136.39,134.83,134.99,16055.0,136.36,136.39,134.83,134.99,16055.0
2018-11-14 11:10:00,134.93,135.75,134.88,135.67,14202.0,134.93,135.75,134.88,135.67,14202.0
2018-11-14 11:20:00,135.73,135.73,134.69,135.1,11497.0,135.73,135.73,134.69,135.1,11497.0
2018-11-14 11:30:00,135.11,135.29,134.44,134.44,11840.0,135.11,135.29,134.44,134.44,11840.0
2018-11-14 11:40:00,134.45,134.66,134.17,134.32,18635.0,134.45,134.66,134.17,134.32,18635.0
2018-11-14 11:50:00,134.43,135.02,134.03,134.88,17120.0,134.43,135.02,134.03,134.88,17120.0
2018-11-14 12:00:00,135.01,135.08,134.0,134.12,18669.0,135.01,135.08,134.0,134.12,18669.0
2018-11-14 12:10:00,133.96,134.79,133.67,134.71,10952.0,133.96,134.79,133.67,134.71,10952.0
2018-11-14 12:20:00,134.87,135.26,134.59,134.93,18951.0,134.87,135.26,134.59,134.93,18951.0
2018-11-14 12:30:00,134.72,134.86,134.22,134.22,10932.0,134.72,134.86,134.22,134.22,10932.0
2018-11-14 12:40:00,134.25,134.64,134.18,134.62,13184.0,134.25,134.64,134.18,134.62,13184.0
2018-11-14 12:50:00,134.56,134.93,134.17,134.17,14846.0,134.56,134.93,134.17,134.17,14846.0
2018-11-14 13:00:00,134.34,134.64,134.14,134.44,18280.0,134.34,134.64,134.14,134.44,18280.0
2018-11-14 13:10:00,134.49,134.62,133.82,134.4,14077.0,134.49,134.62,133.82,134.4,14077.0
2018-11-14 13:20:00,134.44,134.45,133.47,133.66,26575.0,134.44,134.45,133.47,133.66,26575.0
2018-11-14 13:30:00,133.49,133.77,133.06,133.11,21016.0,133.49,133.77,133.06,133.11,21016.0
2018-11-14 13:40:00,133.19,133.19,132.62,132.78,27988.0,133.19,133.19,132.62,132.78,27988.0
2018-11-14 13:50:00,132.7,133.01,132.62,132.85,33701.0,132.7,133.01,132.62,132.85,33701.0
2018-11-14 14:00:00,132.69,132.74,131.91,132.09,25695.0,132.69,132.74,131.91,132.09,25695.0
2018-11-14 14:10:00,132.0,133.36,131.99,133.27,24106.0,132.0,133.36,131.99,133.27,24106.0
2018-11-14 14:20:00,133.26,133.31,132.54,132.84,27048.0,133.26,133.31,132.54,132.84,27048.0
2018-11-14 14:30:00,132.76,133.14,132.49,133.04,17607.0,132.76,133.14,132.49,133.04,17607.0
2018-11-14 14:40:00,133.01,133.04,132.52,133.01,23197.0,133.01,133.04,132.52,133.01,23197.0
2018-11-14 14:50:00,133.0,133.96,132.94,133.81,19432.0,133.0,133.96,132.94,133.81,19432.0
2018-11-14 15:00:00,133.81,134.29,133.5,134.03,47743.0,133.81,134.29,133.5,134.03,47743.0
2018-11-14 15:10:00,134.04,134.28,133.84,134.17,28902.0,134.04,134.28,133.84,134.17,28902.0
2018-11-14 15:20:00,134.17,134.17,133.55,133.73,24317.0,134.17,134.17,133.55,133.73,24317.0
2018-11-14 15:30:00,133.69,133.82,133.13,133.14,33940.0,133.69,133.82,133.13,133.14,33940.0
2018-11-14 15:40:00,133.12,133.32,132.95,133.0,39325.0,133.12,133.32,132.95,133.0,39325.0
2018-11-14 15:50:00,132.99,133.07,132.28,132.43,116604.0,132.99,133.07,132.28,132.43,116604.0
2018-11-15 09:30:00,131.86,133.23,131.8,132.74,83670.0,131.86,133.23,131.8,132.74,83670.0
2018-11-15 09:40:00,132.42,133.37,132.29,133.1,25532.0,132.42,133.37,132.29,133.1,25532.0
2018-11-15 09:50:00,132.84,132.93,131.88,132.49,59603.0,132.84,132.93,131.88,132.49,59603.0
2018-11-15 10:00:00,132.47,132.88,132.15,132.15,32747.0,132.47,132.88,132.15,132.15,32747.0
2018-11-15 10:10:00,132.04,132.52,131.5,132.4,35441.0,132.04,132.52,131.5,132.4,35441.0
2018-11-15 10:20:00,132.55,132.74,131.79,131.9,17471.0,132.55,132.74,131.79,131.9,17471.0
2018-11-15 10:30:00,131.94,132.05,130.73,131.79,32965.0,131.94,132.05,130.73,131.79,32965.0
2018-11-15 10:40:00,131.85,132.49,131.74,132.49,20286.0,131.85,132.49,131.74,132.49,20286.0
2018-11-15 10:50:00,132.49,132.97,132.49,132.6,15933.0,132.49,132.97,132.49,132.6,15933.0
2018-11-15 11:00:00,132.48,133.25,132.18,132.78,15612.0,132.48,133.25,132.18,132.78,15612.0
2018-11-15 11:10:00,132.79,133.52,132.68,133.3,24003.0,132.79,133.52,132.68,133.3,24003.0
2018-11-15 11:20:00,133.31,134.11,133.27,133.69,22255.0,133.31,134.11,133.27,133.69,22255.0
2018-11-15 11:30:00,133.7,134.4,133.57,134.11,15315.0,133.7,134.4,133.57,134.11,15315.0
2018-11-15 11:40:00,133.99,134.31,133.67,133.77,29651.0,133.99,134.31,133.67,133.77,29651.0
2018-11-15 11:50:00,133.81,133.92,133.64,133.72,16348.0,133.81,133.92,133.64,133.72,16348.0
2018-11-15 12:00:00,133.69,133.78,133.22,133.22,19893.0,133.69,133.78,133.22,133.22,19893.0
2018-11-15 12:10:00,133.3,133.31,132.7,132.84,18301.0,133.3,133.31,132.7,132.84,18301.0
2018-11-15 12:20:00,132.96,133.58,132.78,133.49,19143.0,132.96,133.58,132.78,133.49,19143.0
2018-11-15 12:30:00,133.57,133.89,133.42,133.79,20399.0,133.57,133.89,133.42,133.79,20399.0
2018-11-15 12:40:00,133.77,133.87,133.16,133.48,19003.0,133.77,133.87,133.16,133.48,19003.0
2018-11-15 12:50:00,133.52,133.62,132.4,132.75,28522.0,133.52,133.62,132.4,132.75,28522.0
2018-11-15 13:00:00,132.81,132.88,132.18,132.35,23352.0,132.81,132.88,132.18,132.35,23352.0
2018-11-15 13:10:00,132.31,133.34,132.22,133.32,20775.0,132.31,133.34,132.22,133.32,20775.0
2018-11-15 13:20:00,133.25,134.08,133.25,133.56,51233.0,133.25,134.08,133.25,133.56,51233.0
2018-11-15 13:30:00,133.74,134.44,133.43,134.28,79938.0,133.74,134.44,133.43,134.28,79938.0
2018-11-15 13:40:00,134.32,134.95,133.82,134.12,41495.0,134.32,134.95,133.82,134.12,41495.0
2018-11-15 13:50:00,134.15,135.21,134.15,134.85,23681.0,134.15,135.21,134.15,134.85,23681.0
2018-11-15 14:00:00,134.94,135.04,134.56,134.75,23935.0,134.94,135.04,134.56,134.75,23935.0
2018-11-15 14:10:00,134.77,134.77,134.29,134.5,20089.0,134.77,134.77,134.29,134.5,20089.0
2018-11-15 14:20:00,134.45,135.07,134.21,135.04,23589.0,134.45,135.07,134.21,135.04,23589.0
2018-11-15 14:30:00,135.0,135.41,134.85,134.9,33826.0,135.0,135.41,134.85,134.9,33826.0
2018-11-15 14:40:00,134.88,135.47,134.73,135.28,33614.0,134.88,135.47,134.73,135.28,33614.0
2018-11-15 14:50:00,135.28,135.32,134.81,134.97,31681.0,135.28,135.32,134.81,134.97,31681.0
2018-11-15 15:00:00,135.01,135.01,133.74,134.77,39357.0,135.01,135.01,133.74,134.77,39357.0
2018-11-15 15:10:00,134.77,135.27,134.34,134.81,54446.0,134.77,135.27,134.34,134.81,54446.0
2018-11-15 15:20:00,134.84,135.13,134.47,134.74,36158.0,134.84,135.13,134.47,134.74,36158.0
2018-11-15 15:30:00,134.7,135.88,134.7,135.88,44352.0,134.7,135.88,134.7,135.88,44352.0
2018-11-15 15:40:00,135.82,135.9,135.21,135.67,58592.0,135.82,135.9,135.21,135.67,58592.0
2018-11-15 15:50:00,135.6,136.29,135.59,136.2,157026.0,135.6,136.29,135.59,136.2,157026.0
2018-11-16 09:30:00,134.4,135.52,132.52,133.13,63981.0,134.4,135.52,132.52,133.13,63981.0
2018-11-16 09:40:00,133.35,135.57,133.1,135.3,26372.0,133.35,135.57,133.1,135.3,26372.0
2018-11-16 09:50:00,135.12,136.11,134.89,136.1,67754.0,135.12,136.11,134.89,136.1,67754.0
2018-11-16 10:00:00,135.72,136.42,135.07,135.25,41063.0,135.72,136.42,135.07,135.25,41063.0
2018-11-16 10:10:00,135.05,135.79,134.88,135.52,33561.0,135.05,135.79,134.88,135.52,33561.0
2018-11-16 10:20:00,135.41,135.51,134.74,135.19,17338.0,135.41,135.51,134.74,135.19,17338.0
2018-11-16 10:30:00,135.11,136.24,135.11,136.06,10325.0,135.11,136.24,135.11,136.06,10325.0
2018-11-16 10:40:00,136.0,136.27,135.49,135.99,9801.0,136.0,136.27,135.49,135.99,9801.0
2018-11-16 10:50:00,135.94,135.94,134.99,135.03,15326.0,135.94,135.94,134.99,135.03,15326.0
2018-11-16 11:00:00,135.11,135.41,134.92,134.92,7967.0,135.11,135.41,134.92,134.92,7967.0
2018-11-16 11:10:00,135.05,135.47,134.93,135.3,29099.0,135.05,135.47,134.93,135.3,29099.0
2018-11-16 11:20:00,135.26,135.76,135.03,135.6,14766.0,135.26,135.76,135.03,135.6,14766.0
2018-11-16 11:30:00,135.6,135.8,134.95,135.05,6487.0,135.6,135.8,134.95,135.05,6487.0
2018-11-16 11:40:00,135.16,135.16,133.86,133.99,14480.0,135.16,135.16,133.86,133.99,14480.0
2018-11-16 11:50:00,134.02,134.22,133.61,134.06,7006.0,134.02,134.22,133.61,134.06,7006.0
2018-11-16 12:00:00,134.02,134.25,133.56,134.24,8295.0,134.02,134.25,133.56,134.24,8295.0
2018-11-16 12:10:00,134.34,134.4,133.9,133.98,11617.0,134.34,134.4,133.9,133.98,11617.0
2018-11-16 12:20:00,133.98,134.15,133.75,133.75,5600.0,133.98,134.15,133.75,133.75,5600.0
2018-11-16 12:30:00,133.7,134.77,133.31,134.5,29400.0,133.7,134.77,133.31,134.5,29400.0
2018-11-16 12:40:00,134.66,135.51,134.52,135.06,17986.0,134.66,135.51,134.52,135.06,17986.0
2018-11-16 12:50:00,135.06,135.06,134.41,134.58,9339.0,135.06,135.06,134.41,134.58,9339.0
2018-11-16 13:00:00,134.56,134.67,133.98,133.99,7880.0,134.56,134.67,133.98,133.99,7880.0
2018-11-16 13:10:00,134.03,134.71,134.03,134.5,6511.0,134.03,134.71,134.03,134.5,6511.0
2018-11-16 13:20:00,134.55,134.67,134.1,134.38,13600.0,134.55,134.67,134.1,134.38,13600.0
2018-11-16 13:30:00,134.49,134.51,134.07,134.18,6205.0,134.49,134.51,134.07,134.18,6205.0
2018-11-16 13:40:00,134.19,134.34,133.71,133.81,15202.0,134.19,134.34,133.71,133.81,15202.0
2018-11-16 13:50:00,133.86,134.23,133.81,134.03,14599.0,133.86,134.23,133.81,134.03,14599.0
2018-11-16 14:00:00,134.11,134.2,133.84,133.9,24191.0,134.11,134.2,133.84,133.9,24191.0
2018-11-16 14:10:00,133.92,134.06,133.64,134.01,31913.0,133.92,134.06,133.64,134.01,31913.0
2018-11-16 14:20:00,134.0,134.1,133.55,134.09,12052.0,134.0,134.1,133.55,134.09,12052.0
2018-11-16 14:30:00,134.06,134.24,133.81,133.99,38673.0,134.06,134.24,133.81,133.99,38673.0
2018-11-16 14:40:00,133.99,134.45,133.9,134.45,22437.0,133.99,134.45,133.9,134.45,22437.0
2018-11-16 14:50:00,134.48,134.93,134.39,134.67,23917.0,134.48,134.93,134.39,134.67,23917.0
2018-11-16 15:00:00,134.67,134.71,134.51,134.62,40262.0,134.67,134.71,134.51,134.62,40262.0
2018-11-16 15:10:00,134.61,134.72,134.4,134.69,39925.0,134.61,134.72,134.4,134.69,39925.0
2018-11-16 15:20:00,134.73,135.59,134.67,135.23,23950.0,134.73,135.59,134.67,135.23,23950.0
2018-11-16 15:30:00,135.15,135.17,134.91,134.98,24223.0,135.15,135.17,134.91,134.98,24223.0
2018-11-16 15:40:00,134.98,135.01,134.5,134.56,50561.0,134.98,135.01,134.5,134.56,50561.0
2018-11-16 15:50:00,134.61,134.74,134.09,134.23,91214.0,134.61,134.74,134.09,134.23,91214.0
2018-11-19 09:30:00,133.55,133.97,132.25,132.83,42404.0,133.55,133.97,132.25,132.83,42404.0
2018-11-19 09:40:00,132.78,132.9,130.73,130.73,25488.0,132.78,132.9,130.73,130.73,25488.0
2018-11-19 09:50:00,130.67,130.87,128.08,129.1,57036.0,130.67,130.87,128.08,129.1,57036.0
2018-11-19 10:00:00,128.88,128.96,127.12,127.66,87509.0,128.88,128.96,127.12,127.66,87509.0
2018-11-19 10:10:00,127.55,128.51,127.42,128.06,97669.0,127.55,128.51,127.42,128.06,97669.0
2018-11-19 10:20:00,128.11,128.22,127.1,127.19,80177.0,128.11,128.22,127.1,127.19,80177.0
2018-11-19 10:30:00,127.08,127.34,126.66,127.11,54407.0,127.08,127.34,126.66,127.11,54407.0
2018-11-19 10:40:00,127.17,127.4,126.75,127.4,113212.0,127.17,127.4,126.75,127.4,113212.0
2018-11-19 10:50:00,127.46,129.29,127.36,128.76,50587.0,127.46,129.29,127.36,128.76,50587.0
2018-11-19 11:00:00,128.78,129.29,127.92,127.92,48221.0,128.78,129.29,127.92,127.92,48221.0
2018-11-19 11:10:00,127.83,127.89,127.11,127.42,42031.0,127.83,127.89,127.11,127.42,42031.0
2018-11-19 11:20:00,127.35,127.99,126.75,127.37,79714.0,127.35,127.99,126.75,127.37,79714.0
2018-11-19 11:30:00,127.18,127.35,126.77,126.91,50025.0,127.18,127.35,126.77,126.91,50025.0
2018-11-19 11:40:00,126.96,127.15,126.5,126.54,31528.0,126.96,127.15,126.5,126.54,31528.0
2018-11-19 11:50:00,126.54,126.57,125.49,125.7,47387.0,126.54,126.57,125.49,125.7,47387.0
2018-11-19 12:00:00,125.67,125.87,124.44,124.58,77551.0,125.67,125.87,124.44,124.58,77551.0
2018-11-19 12:10:00,124.64,125.65,124.56,125.65,126232.0,124.64,125.65,124.56,125.65,126232.0
2018-11-19 12:20:00,125.59,125.89,125.4,125.52,40026.0,125.59,125.89,125.4,125.52,40026.0
2018-11-19 12:30:00,125.5,125.66,125.07,125.48,44532.0,125.5,125.66,125.07,125.48,44532.0
2018-11-19 12:40:00,125.47,125.74,125.1,125.14,52502.0,125.47,125.74,125.1,125.14,52502.0
2018-11-19 12:50:00,125.14,125.15,124.29,125.0,63219.0,125.14,125.15,124.29,125.0,63219.0
2018-11-19 13:00:00,125.0,125.25,124.36,124.36,50654.0,125.0,125.25,124.36,124.36,50654.0
2018-11-19 13:10:00,124.37,124.53,123.81,124.16,48214.0,124.37,124.53,123.81,124.16,48214.0
2018-11-19 13:20:00,124.2,124.65,123.85,124.65,32728.0,124.2,124.65,123.85,124.65,32728.0
2018-11-19 13:30:00,124.52,125.48,124.15,125.35,36647.0,124.52,125.48,124.15,125.35,36647.0
2018-11-19 13:40:00,125.36,125.36,124.77,125.08,19264.0,125.36,125.36,124.77,125.08,19264.0
2018-11-19 13:50:00,125.07,125.09,124.6,124.73,23961.0,125.07,125.09,124.6,124.73,23961.0
2018-11-19 14:00:00,124.79,125.08,124.39,125.08,36093.0,124.79,125.08,124.39,125.08,36093.0
2018-11-19 14:10:00,125.05,125.24,124.74,125.14,36957.0,125.05,125.24,124.74,125.14,36957.0
2018-11-19 14:20:00,125.19,125.33,124.69,124.76,33306.0,125.19,125.33,124.69,124.76,33306.0
2018-11-19 14:30:00,124.75,124.92,124.17,124.57,33666.0,124.75,124.92,124.17,124.57,33666.0
2018-11-19 14:40:00,124.65,124.93,124.36,124.73,24292.0,124.65,124.93,124.36,124.73,24292.0
2018-11-19 14:50:00,124.67,124.96,124.34,124.87,44681.0,124.67,124.96,124.34,124.87,44681.0
2018-11-19 15:00:00,124.89,125.0,124.45,124.88,40425.0,124.89,125.0,124.45,124.88,40425.0
2018-11-19 15:10:00,124.96,125.61,124.91,125.41,36131.0,124.96,125.61,124.91,125.41,36131.0
2018-11-19 15:20:00,125.43,125.55,124.93,125.17,50800.0,125.43,125.55,124.93,125.17,50800.0
2018-11-19 15:30:00,125.2,125.4,124.42,124.47,89182.0,125.2,125.4,124.42,124.47,89182.0
2018-11-19 15:40:00,124.43,124.74,124.24,124.36,77740.0,124.43,124.74,124.24,124.36,77740.0
2018-11-19 15:50:00,124.32,124.34,123.7,124.1,181443.0,124.32,124.34,123.7,124.1,181443.0
2018-11-20 09:30:00,119.73,122.97,117.72,122.73,195166.0,119.73,122.97,117.72,122.73,195166.0
2018-11-20 09:40:00,122.64,124.86,122.28,122.47,245826.0,122.64,124.86,122.28,122.47,245826.0
2018-11-20 09:50:00,122.67,122.84,120.78,121.73,108864.0,122.67,122.84,120.78,121.73,108864.0
2018-11-20 10:00:00,121.68,122.69,121.29,121.29,73462.0,121.68,122.69,121.29,121.29,73462.0
2018-11-20 10:10:00,121.66,122.83,120.35,122.4,54980.0,121.66,122.83,120.35,122.4,54980.0
2018-11-20 10:20:00,122.4,124.8,122.36,124.76,106912.0,122.4,124.8,122.36,124.76,106912.0
2018-11-20 10:30:00,124.7,126.68,123.89,126.27,72782.0,124.7,126.68,123.89,126.27,72782.0
2018-11-20 10:40:00,126.35,127.29,125.77,126.15,113159.0,126.35,127.29,125.77,126.15,113159.0
2018-11-20 10:50:00,126.16,128.24,125.76,128.18,92958.0,126.16,128.24,125.76,128.18,92958.0
2018-11-20 11:00:00,128.12,128.6,126.79,128.36,87677.0,128.12,128.6,126.79,128.36,87677.0
2018-11-20 11:10:00,128.23,128.3,126.11,126.13,53717.0,128.23,128.3,126.11,126.13,53717.0
2018-11-20 11:20:00,126.17,126.38,125.28,125.29,54607.0,126.17,126.38,125.28,125.29,54607.0
2018-11-20 11:30:00,125.45,127.43,125.41,127.11,35819.0,125.45,127.43,125.41,127.11,35819.0
2018-11-20 11:40:00,127.08,127.91,126.94,127.21,44464.0,127.08,127.91,126.94,127.21,44464.0
2018-11-20 11:50:00,127.21,127.55,126.8,127.22,23927.0,127.21,127.55,126.8,127.22,23927.0
2018-11-20 12:00:00,127.22,127.83,126.93,127.24,39979.0,127.22,127.83,126.93,127.24,39979.0
2018-11-20 12:10:00,127.23,127.67,126.45,126.75,50110.0,127.23,127.67,126.45,126.75,50110.0
2018-11-20 12:20:00,126.59,127.47,126.59,127.26,64487.0,126.59,127.47,126.59,127.26,64487.0
2018-11-20 12:30:00,127.18,127.68,127.18,127.52,42008.0,127.18,127.68,127.18,127.52,42008.0
2018-11-20 12:40:00,127.56,127.6,126.92,127.0,43091.0,127.56,127.6,126.92,127.0,43091.0
2018-11-20 12:50:00,127.0,127.49,126.85,127.15,42328.0,127.0,127.49,126.85,127.15,42328.0
2018-11-20 13:00:00,127.15,127.56,127.05,127.52,45281.0,127.15,127.56,127.05,127.52,45281.0
2018-11-20 13:10:00,127.57,127.93,127.01,127.01,46600.0,127.57,127.93,127.01,127.01,46600.0
2018-11-20 13:20:00,127.16,127.42,126.98,127.31,25694.0,127.16,127.42,126.98,127.31,25694.0
2018-11-20 13:30:00,127.33,127.46,127.16,127.33,34099.0,127.33,127.46,127.16,127.33,34099.0
2018-11-20 13:40:00,127.33,128.27,127.28,128.1,32414.0,127.33,128.27,127.28,128.1,32414.0
2018-11-20 13:50:00,128.16,128.22,127.75,127.91,28224.0,128.16,128.22,127.75,127.91,28224.0
2018-11-20 14:00:00,127.8,127.84,126.74,126.84,21327.0,127.8,127.84,126.74,126.84,21327.0
2018-11-20 14:10:00,126.86,127.71,126.86,127.38,16189.0,126.86,127.71,126.86,127.38,16189.0
2018-11-20 14:20:00,127.34,127.48,126.76,126.81,29328.0,127.34,127.48,126.76,126.81,29328.0
2018-11-20 14:30:00,126.73,127.28,126.62,126.76,38695.0,126.73,127.28,126.62,126.76,38695.0
2018-11-20 14:40:00,126.67,126.91,125.81,125.93,19900.0,126.67,126.91,125.81,125.93,19900.0
2018-11-20 14:50:00,125.93,126.78,125.92,126.6,20878.0,125.93,126.78,125.92,126.6,20878.0
2018-11-20 15:00:00,126.57,126.96,125.68,126.14,21685.0,126.57,126.96,125.68,126.14,21685.0
2018-11-20 15:10:00,126.06,127.07,125.98,126.84,29998.0,126.06,127.07,125.98,126.84,29998.0
2018-11-20 15:20:00,126.76,127.11,126.42,126.76,26977.0,126.76,127.11,126.42,126.76,26977.0
2018-11-20 15:30:00,126.77,127.03,126.35,127.0,46138.0,126.77,127.03,126.35,127.0,46138.0
2018-11-20 15:40:00,127.0,127.09,126.57,126.69,50093.0,127.0,127.09,126.57,126.69,50093.0
2018-11-20 15:50:00,126.73,127.09,126.45,126.82,197448.0,126.73,127.09,126.45,126.82,197448.0
2018-11-21 09:30:00,129.98,131.62,129.47,130.49,99224.0,129.98,131.62,129.47,130.49,99224.0
2018-11-21 09:40:00,130.49,130.68,129.09,129.33,51984.0,130.49,130.68,129.09,129.33,51984.0
2018-11-21 09:50:00,129.18,131.16,128.69,131.11,55247.0,129.18,131.16,128.69,131.11,55247.0
2018-11-21 10:00:00,131.05,131.86,130.73,131.0,76395.0,131.05,131.86,130.73,131.0,76395.0
2018-11-21 10:10:00,130.96,132.44,130.75,131.75,56662.0,130.96,132.44,130.75,131.75,56662.0
2018-11-21 10:20:00,131.6,132.4,131.41,131.53,30698.0,131.6,132.4,131.41,131.53,30698.0
2018-11-21 10:30:00,131.37,132.17,131.13,131.18,24414.0,131.37,132.17,131.13,131.18,24414.0
2018-11-21 10:40:00,131.25,131.54,130.91,131.52,26384.0,131.25,131.54,130.91,131.52,26384.0
2018-11-21 10:50:00,131.54,132.3,131.39,131.63,21488.0,131.54,132.3,131.39,131.63,21488.0
2018-11-21 11:00:00,131.63,132.07,131.35,132.04,20395.0,131.63,132.07,131.35,132.04,20395.0
2018-11-21 11:10:00,132.08,132.39,131.97,132.39,28698.0,132.08,132.39,131.97,132.39,28698.0
2018-11-21 11:20:00,132.43,132.9,132.23,132.47,22787.0,132.43,132.9,132.23,132.47,22787.0
2018-11-21 11:30:00,132.43,132.54,132.18,132.51,17809.0,132.43,132.54,132.18,132.51,17809.0
2018-11-21 11:40:00,132.51,133.08,132.22,132.7,23436.0,132.51,133.08,132.22,132.7,23436.0
2018-11-21 11:50:00,132.64,132.76,132.21,132.44,18258.0,132.64,132.76,132.21,132.44,18258.0
2018-11-21 12:00:00,132.44,132.74,132.21,132.56,18494.0,132.44,132.74,132.21,132.56,18494.0
2018-11-21 12:10:00,132.59,133.12,132.57,132.74,18525.0,132.59,133.12,132.57,132.74,18525.0
2018-11-21 12:20:00,132.91,133.01,132.5,132.99,5867.0,132.91,133.01,132.5,132.99,5867.0
2018-11-21 12:30:00,132.99,133.25,132.97,133.13,16876.0,132.99,133.25,132.97,133.13,16876.0
2018-11-21 12:40:00,133.09,133.51,133.09,133.48,25500.0,133.09,133.51,133.09,133.48,25500.0
2018-11-21 12:50:00,133.46,133.49,133.23,133.41,16875.0,133.46,133.49,133.23,133.41,16875.0
2018-11-21 13:00:00,133.49,133.85,133.26,133.68,19351.0,133.49,133.85,133.26,133.68,19351.0
2018-11-21 13:10:00,133.68,134.06,133.46,133.7,21162.0,133.68,134.06,133.46,133.7,21162.0
2018-11-21 13:20:00,133.7,133.79,133.32,133.56,34932.0,133.7,133.79,133.32,133.56,34932.0
2018-11-21 13:30:00,133.58,133.69,132.93,132.93,25667.0,133.58,133.69,132.93,132.93,25667.0
2018-11-21 13:40:00,133.02,133.19,132.88,132.97,66666.0,133.02,133.19,132.88,132.97,66666.0
2018-11-21 13:50:00,132.99,133.36,132.6,133.13,27466.0,132.99,133.36,132.6,133.13,27466.0
2018-11-21 14:00:00,133.18,133.4,132.95,133.32,13775.0,133.18,133.4,132.95,133.32,13775.0
2018-11-21 14:10:00,133.31,133.67,133.13,133.22,19530.0,133.31,133.67,133.13,133.22,19530.0
2018-11-21 14:20:00,133.13,133.62,132.99,133.53,27608.0,133.13,133.62,132.99,133.53,27608.0
2018-11-21 14:30:00,133.43,133.76,133.31,133.69,17377.0,133.43,133.76,133.31,133.69,17377.0
2018-11-21 14:40:00,133.73,133.75,133.46,133.59,18455.0,133.73,133.75,133.46,133.59,18455.0
2018-11-21 14:50:00,133.71,133.85,133.3,133.42,15085.0,133.71,133.85,133.3,133.42,15085.0
2018-11-21 15:00:00,133.54,133.69,133.37,133.67,7809.0,133.54,133.69,133.37,133.67,7809.0
2018-11-21 15:10:00,133.7,133.82,133.48,133.55,23466.0,133.7,133.82,133.48,133.55,23466.0
2018-11-21 15:20:00,133.53,133.81,133.28,133.64,27572.0,133.53,133.81,133.28,133.64,27572.0
2018-11-21 15:30:00,133.58,133.6,132.89,132.96,45440.0,133.58,133.6,132.89,132.96,45440.0
2018-11-21 15:40:00,132.95,133.34,132.95,133.1,65280.0,132.95,133.34,132.95,133.1,65280.0
2018-11-21 15:50:00,133.17,133.32,132.98,133.13,170911.0,133.17,133.32,132.98,133.13,170911.0
2018-11-23 09:30:00,130.87,133.9,130.21,133.56,30288.0,130.87,133.9,130.21,133.56,30288.0
2018-11-23 09:40:00,133.76,135.43,133.23,134.93,28332.0,133.76,135.43,133.23,134.93,28332.0
2018-11-23 09:50:00,134.83,135.87,134.44,135.0,49197.0,134.83,135.87,134.44,135.0,49197.0
2018-11-23 10:00:00,134.97,135.67,134.83,134.92,22017.0,134.97,135.67,134.83,134.92,22017.0
2018-11-23 10:10:00,135.11,135.25,134.28,135.03,26828.0,135.11,135.25,134.28,135.03,26828.0
2018-11-23 10:20:00,135.03,135.41,134.65,135.25,23691.0,135.03,135.41,134.65,135.25,23691.0
2018-11-23 10:30:00,135.14,135.79,135.06,135.06,19319.0,135.14,135.79,135.06,135.06,19319.0
2018-11-23 10:40:00,134.6,134.89,134.21,134.61,16457.0,134.6,134.89,134.21,134.61,16457.0
2018-11-23 10:50:00,134.65,135.29,134.63,135.19,12362.0,134.65,135.29,134.63,135.19,12362.0
2018-11-23 11:00:00,135.06,135.28,134.8,135.0,7464.0,135.06,135.28,134.8,135.0,7464.0
2018-11-23 11:10:00,134.92,135.44,134.69,135.34,37221.0,134.92,135.44,134.69,135.34,37221.0
2018-11-23 11:20:00,135.31,135.46,134.83,134.94,9151.0,135.31,135.46,134.83,134.94,9151.0
2018-11-23 11:30:00,134.92,135.2,134.78,134.91,11396.0,134.92,135.2,134.78,134.91,11396.0
2018-11-23 11:40:00,134.99,135.21,134.69,134.91,11624.0,134.99,135.21,134.69,134.91,11624.0
2018-11-23 11:50:00,134.94,135.12,134.79,135.08,9900.0,134.94,135.12,134.79,135.08,9900.0
2018-11-23 12:00:00,135.0,135.06,134.6,134.8,8681.0,135.0,135.06,134.6,134.8,8681.0
2018-11-23 12:10:00,134.82,135.1,134.67,134.79,16635.0,134.82,135.1,134.67,134.79,16635.0
2018-11-23 12:20:00,134.71,134.73,134.46,134.54,10400.0,134.71,134.73,134.46,134.54,10400.0
2018-11-23 12:30:00,134.41,134.76,134.27,134.29,21549.0,134.41,134.76,134.27,134.29,21549.0
2018-11-23 12:40:00,134.27,134.75,134.24,134.71,44403.0,134.27,134.75,134.24,134.71,44403.0
2018-11-23 12:50:00,134.63,135.27,134.56,135.27,74436.0,134.63,135.27,134.56,135.27,74436.0
2018-11-26 09:30:00,138.42,139.45,136.67,137.05,127321.0,138.42,139.45,136.67,137.05,127321.0
2018-11-26 09:40:00,136.95,137.17,136.12,137.11,45840.0,136.95,137.17,136.12,137.11,45840.0
2018-11-26 09:50:00,137.07,138.8,137.07,138.8,54323.0,137.07,138.8,137.07,138.8,54323.0
2018-11-26 10:00:00,138.73,138.85,137.58,137.86,50447.0,138.73,138.85,137.58,137.86,50447.0
2018-11-26 10:10:00,138.01,138.45,137.57,138.06,29979.0,138.01,138.45,137.57,138.06,29979.0
2018-11-26 10:20:00,138.08,138.38,137.94,138.36,16059.0,138.08,138.38,137.94,138.36,16059.0
2018-11-26 10:30:00,138.34,139.2,138.34,139.16,51985.0,138.34,139.2,138.34,139.16,51985.0
2018-11-26 10:40:00,139.19,139.55,138.54,138.55,47886.0,139.19,139.55,138.54,138.55,47886.0
2018-11-26 10:50:00,138.61,139.07,138.28,138.94,27362.0,138.61,139.07,138.28,138.94,27362.0
2018-11-26 11:00:00,138.98,139.32,138.45,139.25,22666.0,138.98,139.32,138.45,139.25,22666.0
2018-11-26 11:10:00,139.19,139.92,139.01,139.81,28210.0,139.19,139.92,139.01,139.81,28210.0
2018-11-26 11:20:00,139.85,140.23,139.5,139.54,75644.0,139.85,140.23,139.5,139.54,75644.0
2018-11-26 11:30:00,139.54,139.58,138.83,138.94,44875.0,139.54,139.58,138.83,138.94,44875.0
2018-11-26 11:40:00,138.88,138.89,138.45,138.75,24347.0,138.88,138.89,138.45,138.75,24347.0
2018-11-26 11:50:00,138.75,139.64,138.67,139.19,53590.0,138.75,139.64,138.67,139.19,53590.0
2018-11-26 12:00:00,139.2,139.98,139.02,139.79,19411.0,139.2,139.98,139.02,139.79,19411.0
2018-11-26 12:10:00,139.79,139.79,138.81,139.2,37631.0,139.79,139.79,138.81,139.2,37631.0
2018-11-26 12:20:00,139.06,139.3,138.84,138.84,15335.0,139.06,139.3,138.84,138.84,15335.0
2018-11-26 12:30:00,138.81,139.01,138.5,138.79,23866.0,138.81,139.01,138.5,138.79,23866.0
2018-11-26 12:40:00,138.72,139.02,138.71,139.01,20935.0,138.72,139.02,138.71,139.01,20935.0
2018-11-26 12:50:00,139.06,139.54,138.92,139.54,14724.0,139.06,139.54,138.92,139.54,14724.0
2018-11-26 13:00:00,139.49,139.61,138.97,139.49,18101.0,139.49,139.61,138.97,139.49,18101.0
2018-11-26 13:10:00,139.45,139.82,139.29,139.65,30681.0,139.45,139.82,139.29,139.65,30681.0
2018-11-26 13:20:00,139.67,139.92,139.46,139.78,18347.0,139.67,139.92,139.46,139.78,18347.0
2018-11-26 13:30:00,139.85,140.09,139.71,139.8,26911.0,139.85,140.09,139.71,139.8,26911.0
2018-11-26 13:40:00,139.8,140.68,139.71,140.27,48112.0,139.8,140.68,139.71,140.27,48112.0
2018-11-26 13:50:00,140.31,140.54,140.0,140.43,17927.0,140.31,140.54,140.0,140.43,17927.0
2018-11-26 14:00:00,140.46,140.46,140.12,140.31,19963.0,140.46,140.46,140.12,140.31,19963.0
2018-11-26 14:10:00,140.32,140.83,139.96,140.65,46340.0,140.32,140.83,139.96,140.65,46340.0
2018-11-26 14:20:00,140.7,140.73,140.3,140.5,32231.0,140.7,140.73,140.3,140.5,32231.0
2018-11-26 14:30:00,140.57,140.8,140.46,140.54,28639.0,140.57,140.8,140.46,140.54,28639.0
2018-11-26 14:40:00,140.51,140.58,140.35,140.41,41422.0,140.51,140.58,140.35,140.41,41422.0
2018-11-26 14:50:00,140.43,140.63,140.42,140.51,32050.0,140.43,140.63,140.42,140.51,32050.0
2018-11-26 15:00:00,140.55,141.15,140.54,140.84,98452.0,140.55,141.15,140.54,140.84,98452.0
2018-11-26 15:10:00,140.86,140.94,140.48,140.52,45382.0,140.86,140.94,140.48,140.52,45382.0
2018-11-26 15:20:00,140.52,140.59,139.85,139.86,87925.0,140.52,140.59,139.85,139.86,87925.0
2018-11-26 15:30:00,139.85,140.22,139.8,140.1,55885.0,139.85,140.22,139.8,140.1,55885.0
2018-11-26 15:40:00,140.06,140.16,139.8,140.15,89252.0,140.06,140.16,139.8,140.15,89252.0
2018-11-26 15:50:00,140.15,140.35,140.12,140.2,120737.0,140.15,140.35,140.12,140.2,120737.0
2018-11-27 09:30:00,137.84,139.96,137.03,137.63,80743.0,137.84,139.96,137.03,137.63,80743.0
2018-11-27 09:40:00,137.81,138.28,136.61,137.21,71223.0,137.81,138.28,136.61,137.21,71223.0
2018-11-27 09:50:00,137.07,138.93,136.62,138.81,79164.0,137.07,138.93,136.62,138.81,79164.0
2018-11-27 10:00:00,138.65,138.84,138.0,138.66,39853.0,138.65,138.84,138.0,138.66,39853.0
2018-11-27 10:10:00,138.7,139.55,138.43,138.73,88632.0,138.7,139.55,138.43,138.73,88632.0
2018-11-27 10:20:00,138.8,138.84,137.26,137.52,42678.0,138.8,138.84,137.26,137.52,42678.0
2018-11-27 10:30:00,137.59,138.22,137.59,138.16,19800.0,137.59,138.22,137.59,138.16,19800.0
2018-11-27 10:40:00,138.17,138.23,137.72,138.13,32043.0,138.17,138.23,137.72,138.13,32043.0
2018-11-27 10:50:00,138.28,139.21,138.17,138.93,24232.0,138.28,139.21,138.17,138.93,24232.0
2018-11-27 11:00:00,138.91,139.24,138.54,138.8,19396.0,138.91,139.24,138.54,138.8,19396.0
2018-11-27 11:10:00,138.82,139.85,138.82,139.74,69787.0,138.82,139.85,138.82,139.74,69787.0
2018-11-27 11:20:00,139.68,140.04,139.53,139.75,29277.0,139.68,140.04,139.53,139.75,29277.0
2018-11-27 11:30:00,139.66,139.91,138.95,139.65,86965.0,139.66,139.91,138.95,139.65,86965.0
2018-11-27 11:40:00,139.75,139.84,139.4,139.71,31596.0,139.75,139.84,139.4,139.71,31596.0
2018-11-27 11:50:00,139.73,139.99,139.44,139.94,11559.0,139.73,139.99,139.44,139.94,11559.0
2018-11-27 12:00:00,139.83,139.93,139.38,139.88,9229.0,139.83,139.93,139.38,139.88,9229.0
2018-11-27 12:10:00,139.76,139.89,139.2,139.48,20536.0,139.76,139.89,139.2,139.48,20536.0
2018-11-27 12:20:00,139.5,139.75,139.06,139.38,27091.0,139.5,139.75,139.06,139.38,27091.0
2018-11-27 12:30:00,139.38,139.53,138.92,139.19,17639.0,139.38,139.53,138.92,139.19,17639.0
2018-11-27 12:40:00,139.22,139.22,138.46,138.46,8028.0,139.22,139.22,138.46,138.46,8028.0
2018-11-27 12:50:00,138.43,138.91,138.39,138.58,15093.0,138.43,138.91,138.39,138.58,15093.0
2018-11-27 13:00:00,138.66,139.04,138.46,139.04,20556.0,138.66,139.04,138.46,139.04,20556.0
2018-11-27 13:10:00,139.01,139.36,138.67,138.7,22480.0,139.01,139.36,138.67,138.7,22480.0
2018-11-27 13:20:00,138.66,139.35,138.45,139.34,25134.0,138.66,139.35,138.45,139.34,25134.0
2018-11-27 13:30:00,139.34,139.95,139.34,139.75,32132.0,139.34,139.95,139.34,139.75,32132.0
2018-11-27 13:40:00,139.85,139.85,139.35,139.45,14021.0,139.85,139.85,139.35,139.45,14021.0
2018-11-27 13:50:00,139.43,139.86,139.38,139.85,13039.0,139.43,139.86,139.38,139.85,13039.0
2018-11-27 14:00:00,139.96,140.48,139.83,140.05,17260.0,139.96,140.48,139.83,140.05,17260.0
2018-11-27 14:10:00,139.97,139.99,139.49,139.49,8100.0,139.97,139.99,139.49,139.49,8100.0
2018-11-27 14:20:00,139.47,139.87,139.42,139.75,12093.0,139.47,139.87,139.42,139.75,12093.0
2018-11-27 14:30:00,139.76,139.98,139.44,139.51,14013.0,139.76,139.98,139.44,139.51,14013.0
2018-11-27 14:40:00,139.55,139.77,139.4,139.68,12454.0,139.55,139.77,139.4,139.68,12454.0
2018-11-27 14:50:00,139.62,139.98,139.54,139.68,22473.0,139.62,139.98,139.54,139.68,22473.0
2018-11-27 15:00:00,139.62,139.62,139.06,139.3,14100.0,139.62,139.62,139.06,139.3,14100.0
2018-11-27 15:10:00,139.2,139.27,138.74,138.8,15881.0,139.2,139.27,138.74,138.8,15881.0
2018-11-27 15:20:00,138.77,139.26,138.72,138.89,16844.0,138.77,139.26,138.72,138.89,16844.0
2018-11-27 15:30:00,138.88,138.88,138.46,138.74,17760.0,138.88,138.88,138.46,138.74,17760.0
2018-11-27 15:40:00,138.79,139.19,138.77,139.16,32307.0,138.79,139.19,138.77,139.16,32307.0
2018-11-27 15:50:00,139.16,139.18,138.58,138.74,92835.0,139.16,139.18,138.58,138.74,92835.0
2018-11-28 09:30:00,145.0,147.44,142.6,142.64,277905.0,145.0,147.44,142.6,142.64,277905.0
2018-11-28 09:40:00,142.72,142.83,141.48,142.11,95718.0,142.72,142.83,141.48,142.11,95718.0
2018-11-28 09:50:00,142.22,142.64,141.52,142.01,80711.0,142.22,142.64,141.52,142.01,80711.0
2018-11-28 10:00:00,142.21,142.87,140.81,141.03,105256.0,142.21,142.87,140.81,141.03,105256.0
2018-11-28 10:10:00,141.03,142.2,140.88,141.36,41890.0,141.03,142.2,140.88,141.36,41890.0
2018-11-28 10:20:00,141.34,142.35,140.98,141.46,37058.0,141.34,142.35,140.98,141.46,37058.0
2018-11-28 10:30:00,141.55,141.75,140.95,141.11,33869.0,141.55,141.75,140.95,141.11,33869.0
2018-11-28 10:40:00,141.14,141.53,140.97,141.19,28376.0,141.14,141.53,140.97,141.19,28376.0
2018-11-28 10:50:00,141.17,141.71,140.95,141.43,106667.0,141.17,141.71,140.95,141.43,106667.0
2018-11-28 11:00:00,141.62,143.04,141.62,142.88,24683.0,141.62,143.04,141.62,142.88,24683.0
2018-11-28 11:10:00,142.81,143.32,142.73,142.95,50211.0,142.81,143.32,142.73,142.95,50211.0
2018-11-28 11:20:00,142.94,143.05,142.74,143.0,29152.0,142.94,143.05,142.74,143.0,29152.0
2018-11-28 11:30:00,142.94,143.36,142.66,143.14,24416.0,142.94,143.36,142.66,143.14,24416.0
2018-11-28 11:40:00,143.15,143.74,142.95,143.49,46125.0,143.15,143.74,142.95,143.49,46125.0
2018-11-28 11:50:00,143.49,143.83,143.38,143.62,20785.0,143.49,143.83,143.38,143.62,20785.0
2018-11-28 12:00:00,143.67,145.95,143.67,145.95,109774.0,143.67,145.95,143.67,145.95,109774.0
2018-11-28 12:10:00,145.96,145.96,144.71,145.11,86519.0,145.96,145.96,144.71,145.11,86519.0
2018-11-28 12:20:00,145.13,145.92,144.89,145.83,44707.0,145.13,145.92,144.89,145.83,44707.0
2018-11-28 12:30:00,145.73,146.0,145.1,145.53,42576.0,145.73,146.0,145.1,145.53,42576.0
2018-11-28 12:40:00,145.44,145.66,145.1,145.24,43996.0,145.44,145.66,145.1,145.24,43996.0
2018-11-28 12:50:00,145.17,145.5,144.95,144.98,37684.0,145.17,145.5,144.95,144.98,37684.0
2018-11-28 13:00:00,145.0,145.01,144.38,144.5,61757.0,145.0,145.01,144.38,144.5,61757.0
2018-11-28 13:10:00,144.47,144.97,144.4,144.84,21155.0,144.47,144.97,144.4,144.84,21155.0
2018-11-28 13:20:00,144.84,145.36,144.37,145.28,37084.0,144.84,145.36,144.37,145.28,37084.0
2018-11-28 13:30:00,145.33,145.68,145.18,145.48,40125.0,145.33,145.68,145.18,145.48,40125.0
2018-11-28 13:40:00,145.48,146.49,145.25,145.83,56242.0,145.48,146.49,145.25,145.83,56242.0
2018-11-28 13:50:00,145.71,146.09,145.7,145.99,22291.0,145.71,146.09,145.7,145.99,22291.0
2018-11-28 14:00:00,146.1,146.12,145.74,145.84,52089.0,146.1,146.12,145.74,145.84,52089.0
2018-11-28 14:10:00,145.8,146.01,145.5,145.68,35959.0,145.8,146.01,145.5,145.68,35959.0
2018-11-28 14:20:00,145.7,145.76,145.34,145.66,44480.0,145.7,145.76,145.34,145.66,44480.0
2018-11-28 14:30:00,145.62,146.08,145.6,145.71,18866.0,145.62,146.08,145.6,145.71,18866.0
2018-11-28 14:40:00,145.75,146.16,145.72,145.95,20178.0,145.75,146.16,145.72,145.95,20178.0
2018-11-28 14:50:00,145.94,145.99,145.73,145.88,52841.0,145.94,145.99,145.73,145.88,52841.0
2018-11-28 15:00:00,145.74,145.81,145.36,145.59,69638.0,145.74,145.81,145.36,145.59,69638.0
2018-11-28 15:10:00,145.6,145.81,145.38,145.73,66285.0,145.6,145.81,145.38,145.73,66285.0
2018-11-28 15:20:00,145.72,146.02,145.53,145.93,71648.0,145.72,146.02,145.53,145.93,71648.0
2018-11-28 15:30:00,145.91,146.04,145.63,145.68,78775.0,145.91,146.04,145.63,145.68,78775.0
2018-11-28 15:40:00,145.65,146.0,145.65,145.93,128126.0,145.65,146.0,145.65,145.93,128126.0
2018-11-28 15:50:00,145.95,145.95,145.5,145.81,250563.0,145.95,145.95,145.5,145.81,250563.0
2018-11-29 09:30:00,144.0,145.55,143.11,144.41,109083.0,144.0,145.55,143.11,144.41,109083.0
2018-11-29 09:40:00,144.51,145.07,144.04,144.41,101026.0,144.51,145.07,144.04,144.41,101026.0
2018-11-29 09:50:00,144.34,145.08,144.08,144.48,55409.0,144.34,145.08,144.08,144.48,55409.0
2018-11-29 10:00:00,144.75,145.24,144.15,144.68,39093.0,144.75,145.24,144.15,144.68,39093.0
2018-11-29 10:10:00,144.61,144.64,143.77,144.03,49976.0,144.61,144.64,143.77,144.03,49976.0
2018-11-29 10:20:00,143.9,144.35,143.47,143.47,29623.0,143.9,144.35,143.47,143.47,29623.0
2018-11-29 10:30:00,143.47,144.9,143.42,144.6,58221.0,143.47,144.9,143.42,144.6,58221.0
2018-11-29 10:40:00,144.54,144.56,143.95,143.99,17294.0,144.54,144.56,143.95,143.99,17294.0
2018-11-29 10:50:00,143.99,144.35,143.65,144.22,31032.0,143.99,144.35,143.65,144.22,31032.0
2018-11-29 11:00:00,144.16,144.71,143.89,144.4,37233.0,144.16,144.71,143.89,144.4,37233.0
2018-11-29 11:10:00,144.39,145.16,144.23,145.12,72129.0,144.39,145.16,144.23,145.12,72129.0
2018-11-29 11:20:00,144.99,145.63,144.87,145.47,33298.0,144.99,145.63,144.87,145.47,33298.0
2018-11-29 11:30:00,145.49,145.62,145.18,145.56,78250.0,145.49,145.62,145.18,145.56,78250.0
2018-11-29 11:40:00,145.56,146.3,145.34,146.27,70524.0,145.56,146.3,145.34,146.27,70524.0
2018-11-29 11:50:00,146.29,146.46,145.37,145.45,36231.0,146.29,146.46,145.37,145.45,36231.0
2018-11-29 12:00:00,145.44,145.78,144.94,145.2,39661.0,145.44,145.78,144.94,145.2,39661.0
2018-11-29 12:10:00,145.25,145.51,144.87,145.28,18444.0,145.25,145.51,144.87,145.28,18444.0
2018-11-29 12:20:00,145.12,145.2,144.93,145.07,51850.0,145.12,145.2,144.93,145.07,51850.0
2018-11-29 12:30:00,145.07,145.33,144.79,145.26,65748.0,145.07,145.33,144.79,145.26,65748.0
2018-11-29 12:40:00,145.27,145.3,144.58,144.84,86216.0,145.27,145.3,144.58,144.84,86216.0
2018-11-29 12:50:00,144.85,145.5,144.77,145.47,57127.0,144.85,145.5,144.77,145.47,57127.0
2018-11-29 13:00:00,145.45,145.98,145.12,145.13,21591.0,145.45,145.98,145.12,145.13,21591.0
2018-11-29 13:10:00,145.19,145.66,145.05,145.62,28106.0,145.19,145.66,145.05,145.62,28106.0
2018-11-29 13:20:00,145.71,145.9,145.31,145.57,19576.0,145.71,145.9,145.31,145.57,19576.0
2018-11-29 13:30:00,145.65,145.75,145.52,145.56,11590.0,145.65,145.75,145.52,145.56,11590.0
2018-11-29 13:40:00,145.63,145.84,145.25,145.33,43257.0,145.63,145.84,145.25,145.33,43257.0
2018-11-29 13:50:00,145.41,145.43,145.12,145.39,43902.0,145.41,145.43,145.12,145.39,43902.0
2018-11-29 14:00:00,145.39,145.6,144.94,145.23,55090.0,145.39,145.6,144.94,145.23,55090.0
2018-11-29 14:10:00,145.19,145.73,145.13,145.73,93829.0,145.19,145.73,145.13,145.73,93829.0
2018-11-29 14:20:00,145.78,145.95,145.61,145.87,23548.0,145.78,145.95,145.61,145.87,23548.0
2018-11-29 14:30:00,145.83,145.96,145.33,145.43,58299.0,145.83,145.96,145.33,145.43,58299.0
2018-11-29 14:40:00,145.35,145.71,145.27,145.71,35485.0,145.35,145.71,145.27,145.71,35485.0
2018-11-29 14:50:00,145.72,146.55,145.7,146.5,28197.0,145.72,146.55,145.7,146.5,28197.0
2018-11-29 15:00:00,146.58,146.58,146.02,146.28,44743.0,146.58,146.58,146.02,146.28,44743.0
2018-11-29 15:10:00,146.32,146.35,145.72,145.73,46199.0,146.32,146.35,145.72,145.73,46199.0
2018-11-29 15:20:00,145.77,145.77,144.98,145.17,70284.0,145.77,145.77,144.98,145.17,70284.0
2018-11-29 15:30:00,145.14,145.57,144.89,145.27,124285.0,145.14,145.57,144.89,145.27,124285.0
2018-11-29 15:40:00,145.21,145.35,144.88,145.23,114433.0,145.21,145.35,144.88,145.23,114433.0
2018-11-29 15:50:00,145.35,145.83,145.19,145.31,273678.0,145.35,145.83,145.19,145.31,273678.0
2018-11-30 09:30:00,155.15,158.3,152.01,155.75,796192.0,155.15,158.3,152.01,155.75,796192.0
2018-11-30 09:40:00,155.74,159.0,154.03,158.97,445444.0,155.74,159.0,154.03,158.97,445444.0
2018-11-30 09:50:00,158.98,162.18,158.45,161.5,755175.0,158.98,162.18,158.45,161.5,755175.0
2018-11-30 10:00:00,161.6,163.15,157.74,162.47,535569.0,161.6,163.15,157.74,162.47,535569.0
2018-11-30 10:10:00,162.51,162.61,161.0,161.43,235579.0,162.51,162.61,161.0,161.43,235579.0
2018-11-30 10:20:00,161.32,162.6,161.22,162.47,243823.0,161.32,162.6,161.22,162.47,243823.0
2018-11-30 10:30:00,162.49,163.86,162.14,163.56,193488.0,162.49,163.86,162.14,163.56,193488.0
2018-11-30 10:40:00,163.68,164.4,162.85,163.05,235743.0,163.68,164.4,162.85,163.05,235743.0
2018-11-30 10:50:00,162.99,164.23,162.41,163.85,153372.0,162.99,164.23,162.41,163.85,153372.0
2018-11-30 11:00:00,163.78,164.5,163.11,163.42,121491.0,163.78,164.5,163.11,163.42,121491.0
2018-11-30 11:10:00,163.47,164.87,162.46,164.44,195836.0,163.47,164.87,162.46,164.44,195836.0
2018-11-30 11:20:00,164.45,164.95,163.76,164.47,138059.0,164.45,164.95,163.76,164.47,138059.0
2018-11-30 11:30:00,164.4,165.92,164.3,165.83,208176.0,164.4,165.92,164.3,165.83,208176.0
2018-11-30 11:40:00,165.87,166.19,164.9,165.41,169054.0,165.87,166.19,164.9,165.41,169054.0
2018-11-30 11:50:00,165.49,165.86,164.3,165.06,130179.0,165.49,165.86,164.3,165.06,130179.0
2018-11-30 12:00:00,165.06,165.06,163.6,164.21,147715.0,165.06,165.06,163.6,164.21,147715.0
2018-11-30 12:10:00,164.37,165.0,164.0,164.2,94853.0,164.37,165.0,164.0,164.2,94853.0
2018-11-30 12:20:00,164.2,164.9,164.15,164.56,60196.0,164.2,164.9,164.15,164.56,60196.0
2018-11-30 12:30:00,164.51,164.75,164.05,164.59,48343.0,164.51,164.75,164.05,164.59,48343.0
2018-11-30 12:40:00,164.59,164.98,164.33,164.93,88043.0,164.59,164.98,164.33,164.93,88043.0
2018-11-30 12:50:00,164.95,165.39,164.19,164.56,116776.0,164.95,165.39,164.19,164.56,116776.0
2018-11-30 13:00:00,164.5,164.64,163.1,163.28,126122.0,164.5,164.64,163.1,163.28,126122.0
2018-11-30 13:10:00,163.28,163.75,162.26,163.45,159966.0,163.28,163.75,162.26,163.45,159966.0
2018-11-30 13:20:00,157.74,163.96,157.74,163.5,79072.0,157.74,163.96,157.74,163.5,79072.0
2018-11-30 13:30:00,163.5,164.93,163.44,164.01,74527.0,163.5,164.93,163.44,164.01,74527.0
2018-11-30 13:40:00,163.98,165.0,163.83,164.81,61984.0,163.98,165.0,163.83,164.81,61984.0
2018-11-30 13:50:00,164.84,165.04,164.39,164.51,73209.0,164.84,165.04,164.39,164.51,73209.0
2018-11-30 14:00:00,164.49,165.49,164.34,165.21,146768.0,164.49,165.49,164.34,165.21,146768.0
2018-11-30 14:10:00,165.33,165.33,164.75,165.24,56299.0,165.33,165.33,164.75,165.24,56299.0
2018-11-30 14:20:00,165.23,165.23,163.79,164.22,89327.0,165.23,165.23,163.79,164.22,89327.0
2018-11-30 14:30:00,164.17,164.41,163.95,164.17,88324.0,164.17,164.41,163.95,164.17,88324.0
2018-11-30 14:40:00,164.21,165.14,164.05,164.78,172947.0,164.21,165.14,164.05,164.78,172947.0
2018-11-30 14:50:00,164.75,165.53,164.74,165.29,120410.0,164.75,165.53,164.74,165.29,120410.0
2018-11-30 15:00:00,165.36,166.08,165.06,165.93,172230.0,165.36,166.08,165.06,165.93,172230.0
2018-11-30 15:10:00,165.96,166.36,165.43,165.73,198539.0,165.96,166.36,165.43,165.73,198539.0
2018-11-30 15:20:00,165.73,165.75,164.39,164.43,193791.0,165.73,165.75,164.39,164.43,193791.0
2018-11-30 15:30:00,164.39,164.71,163.98,164.03,150493.0,164.39,164.71,163.98,164.03,150493.0
2018-11-30 15:40:00,164.04,164.23,163.03,163.66,296565.0,164.04,164.23,163.03,163.66,296565.0
2018-11-30 15:50:00,163.67,164.05,163.5,164.0,373773.0,163.67,164.05,163.5,164.0,373773.0
2018-12-03 09:30:00,164.49,166.93,163.51,163.83,397934.0,164.49,166.93,163.51,163.83,397934.0
2018-12-03 09:40:00,163.96,165.0,163.17,164.35,111504.0,163.96,165.0,163.17,164.35,111504.0
2018-12-03 09:50:00,164.17,164.48,162.08,162.64,181143.0,164.17,164.48,162.08,162.64,181143.0
2018-12-03 10:00:00,162.92,163.57,162.38,163.35,117556.0,162.92,163.57,162.38,163.35,117556.0
2018-12-03 10:10:00,163.3,164.32,162.88,164.29,89039.0,163.3,164.32,162.88,164.29,89039.0
2018-12-03 10:20:00,164.22,165.23,164.09,164.2,70008.0,164.22,165.23,164.09,164.2,70008.0
2018-12-03 10:30:00,164.25,165.36,164.16,164.37,63018.0,164.25,165.36,164.16,164.37,63018.0
2018-12-03 10:40:00,164.38,164.53,163.84,164.1,91292.0,164.38,164.53,163.84,164.1,91292.0
2018-12-03 10:50:00,164.09,165.09,163.69,164.51,171945.0,164.09,165.09,163.69,164.51,171945.0
2018-12-03 11:00:00,164.51,165.16,164.0,165.04,74990.0,164.51,165.16,164.0,165.04,74990.0
2018-12-03 11:10:00,165.0,165.87,164.75,165.78,109214.0,165.0,165.87,164.75,165.78,109214.0
2018-12-03 11:20:00,165.75,166.0,165.19,165.88,104757.0,165.75,166.0,165.19,165.88,104757.0
2018-12-03 11:30:00,165.94,166.66,165.56,166.02,79944.0,165.94,166.66,165.56,166.02,79944.0
2018-12-03 11:40:00,166.09,166.09,165.0,165.52,79230.0,166.09,166.09,165.0,165.52,79230.0
2018-12-03 11:50:00,165.44,165.75,164.17,164.36,61457.0,165.44,165.75,164.17,164.36,61457.0
2018-12-03 12:00:00,164.32,165.37,164.32,165.18,63198.0,164.32,165.37,164.32,165.18,63198.0
2018-12-03 12:10:00,165.12,165.47,164.96,165.12,56166.0,165.12,165.47,164.96,165.12,56166.0
2018-12-03 12:20:00,165.08,165.29,164.75,165.06,44158.0,165.08,165.29,164.75,165.06,44158.0
2018-12-03 12:30:00,165.07,166.16,165.04,166.0,44628.0,165.07,166.16,165.04,166.0,44628.0
2018-12-03 12:40:00,166.09,166.31,165.72,165.75,50497.0,166.09,166.31,165.72,165.75,50497.0
2018-12-03 12:50:00,165.8,165.91,165.45,165.9,54669.0,165.8,165.91,165.45,165.9,54669.0
2018-12-03 13:00:00,165.92,166.6,165.79,166.01,64384.0,165.92,166.6,165.79,166.01,64384.0
2018-12-03 13:10:00,165.98,166.4,165.85,166.06,30601.0,165.98,166.4,165.85,166.06,30601.0
2018-12-03 13:20:00,166.05,166.19,165.34,165.63,25941.0,166.05,166.19,165.34,165.63,25941.0
2018-12-03 13:30:00,165.64,165.69,165.35,165.44,14098.0,165.64,165.69,165.35,165.44,14098.0
2018-12-03 13:40:00,165.52,165.56,164.53,164.54,29304.0,165.52,165.56,164.53,164.54,29304.0
2018-12-03 13:50:00,164.59,165.13,164.57,164.94,73320.0,164.59,165.13,164.57,164.94,73320.0
2018-12-03 14:00:00,164.95,165.43,164.63,164.64,40860.0,164.95,165.43,164.63,164.64,40860.0
2018-12-03 14:10:00,164.69,166.0,164.56,165.58,49733.0,164.69,166.0,164.56,165.58,49733.0
2018-12-03 14:20:00,165.61,166.0,165.53,165.92,30000.0,165.61,166.0,165.53,165.92,30000.0
2018-12-03 14:30:00,165.9,166.0,165.37,165.67,32402.0,165.9,166.0,165.37,165.67,32402.0
2018-12-03 14:40:00,165.73,165.99,165.58,165.74,18822.0,165.73,165.99,165.58,165.74,18822.0
2018-12-03 14:50:00,165.74,166.0,165.45,165.89,47356.0,165.74,166.0,165.45,165.89,47356.0
2018-12-03 15:00:00,165.88,166.41,165.72,165.98,49442.0,165.88,166.41,165.72,165.98,49442.0
2018-12-03 15:10:00,165.91,166.7,165.91,166.7,54505.0,165.91,166.7,165.91,166.7,54505.0
2018-12-03 15:20:00,166.73,167.12,166.41,166.96,64992.0,166.73,167.12,166.41,166.96,64992.0
2018-12-03 15:30:00,166.95,167.76,166.86,167.55,106095.0,166.95,167.76,166.86,167.55,106095.0
2018-12-03 15:40:00,167.59,167.73,166.78,167.08,127440.0,167.59,167.73,166.78,167.08,127440.0
2018-12-03 15:50:00,167.08,167.88,166.87,167.8,206714.0,167.08,167.88,166.87,167.8,206714.0
2018-12-04 09:30:00,165.23,169.09,165.01,168.55,187601.0,165.23,169.09,165.01,168.55,187601.0
2018-12-04 09:40:00,168.55,170.0,168.49,169.7,148444.0,168.55,170.0,168.49,169.7,148444.0
2018-12-04 09:50:00,169.69,171.39,169.3,171.39,130542.0,169.69,171.39,169.3,171.39,130542.0
2018-12-04 10:00:00,171.25,172.34,170.31,171.83,176104.0,171.25,172.34,170.31,171.83,176104.0
2018-12-04 10:10:00,171.83,171.99,171.15,171.26,119713.0,171.83,171.99,171.15,171.26,119713.0
2018-12-04 10:20:00,171.2,171.55,170.64,171.36,120231.0,171.2,171.55,170.64,171.36,120231.0
2018-12-04 10:30:00,171.3,172.16,171.0,172.08,157180.0,171.3,172.16,171.0,172.08,157180.0
2018-12-04 10:40:00,172.09,172.67,171.82,172.47,82979.0,172.09,172.67,171.82,172.47,82979.0
2018-12-04 10:50:00,172.53,172.53,171.64,171.68,118749.0,172.53,172.53,171.64,171.68,118749.0
2018-12-04 11:00:00,171.67,171.78,170.57,170.64,84884.0,171.67,171.78,170.57,170.64,84884.0
2018-12-04 11:10:00,170.58,171.12,170.49,170.7,92370.0,170.58,171.12,170.49,170.7,92370.0
2018-12-04 11:20:00,170.7,171.29,170.44,170.61,88920.0,170.7,171.29,170.44,170.61,88920.0
2018-12-04 11:30:00,170.62,170.68,169.43,169.43,63360.0,170.62,170.68,169.43,169.43,63360.0
2018-12-04 11:40:00,169.55,170.55,169.44,170.55,83022.0,169.55,170.55,169.44,170.55,83022.0
2018-12-04 11:50:00,170.54,170.65,169.73,170.0,39106.0,170.54,170.65,169.73,170.0,39106.0
2018-12-04 12:00:00,169.99,170.1,169.73,169.9,56961.0,169.99,170.1,169.73,169.9,56961.0
2018-12-04 12:10:00,169.99,170.14,167.89,168.12,136524.0,169.99,170.14,167.89,168.12,136524.0
2018-12-04 12:20:00,168.16,168.4,166.6,166.68,61939.0,168.16,168.4,166.6,166.68,61939.0
2018-12-04 12:30:00,166.69,166.8,165.78,166.05,125029.0,166.69,166.8,165.78,166.05,125029.0
2018-12-04 12:40:00,166.04,166.41,165.93,166.05,90546.0,166.04,166.41,165.93,166.05,90546.0
2018-12-04 12:50:00,166.05,166.76,165.7,166.6,87877.0,166.05,166.76,165.7,166.6,87877.0
2018-12-04 13:00:00,166.6,166.74,165.85,166.65,30560.0,166.6,166.74,165.85,166.65,30560.0
2018-12-04 13:10:00,166.73,167.22,166.07,167.03,45997.0,166.73,167.22,166.07,167.03,45997.0
2018-12-04 13:20:00,166.99,167.25,166.38,166.74,74496.0,166.99,167.25,166.38,166.74,74496.0
2018-12-04 13:30:00,166.73,167.12,166.4,166.48,57353.0,166.73,167.12,166.4,166.48,57353.0
2018-12-04 13:40:00,166.31,166.67,165.96,166.67,55206.0,166.31,166.67,165.96,166.67,55206.0
2018-12-04 13:50:00,166.7,167.62,166.47,167.56,42472.0,166.7,167.62,166.47,167.56,42472.0
2018-12-04 14:00:00,167.56,168.66,167.37,168.66,76995.0,167.56,168.66,167.37,168.66,76995.0
2018-12-04 14:10:00,168.71,169.32,168.67,169.0,93184.0,168.71,169.32,168.67,169.0,93184.0
2018-12-04 14:20:00,169.02,169.02,167.5,168.01,66066.0,169.02,169.02,167.5,168.01,66066.0
2018-12-04 14:30:00,168.15,168.67,168.05,168.62,69110.0,168.15,168.67,168.05,168.62,69110.0
2018-12-04 14:40:00,168.66,169.5,168.22,169.5,45628.0,168.66,169.5,168.22,169.5,45628.0
2018-12-04 14:50:00,169.5,169.6,168.32,168.41,61043.0,169.5,169.6,168.32,168.41,61043.0
2018-12-04 15:00:00,168.42,168.42,167.3,167.36,53674.0,168.42,168.42,167.3,167.36,53674.0
2018-12-04 15:10:00,167.36,168.03,167.28,167.71,47485.0,167.36,168.03,167.28,167.71,47485.0
2018-12-04 15:20:00,167.71,168.0,166.56,166.69,83426.0,167.71,168.0,166.56,166.69,83426.0
2018-12-04 15:30:00,166.69,166.99,164.78,165.1,215853.0,166.69,166.99,164.78,165.1,215853.0
2018-12-04 15:40:00,165.12,165.12,164.21,164.84,200195.0,165.12,165.12,164.21,164.84,200195.0
2018-12-04 15:50:00,164.89,165.15,164.4,165.03,319962.0,164.89,165.15,164.4,165.03,319962.0
2018-12-06 09:30:00,160.21,164.72,158.11,164.7,241645.0,160.21,164.72,158.11,164.7,241645.0
2018-12-06 09:40:00,164.5,165.74,163.48,164.9,150237.0,164.5,165.74,163.48,164.9,150237.0
2018-12-06 09:50:00,164.83,165.79,164.32,165.65,113359.0,164.83,165.79,164.32,165.65,113359.0
2018-12-06 10:00:00,165.41,167.74,164.67,167.67,144143.0,165.41,167.74,164.67,167.67,144143.0
2018-12-06 10:10:00,167.56,169.0,166.8,168.34,161926.0,167.56,169.0,166.8,168.34,161926.0
2018-12-06 10:20:00,168.44,169.4,168.06,169.16,121808.0,168.44,169.4,168.06,169.16,121808.0
2018-12-06 10:30:00,169.13,169.18,167.71,168.39,77896.0,169.13,169.18,167.71,168.39,77896.0
2018-12-06 10:40:00,168.31,168.8,166.88,167.46,60800.0,168.31,168.8,166.88,167.46,60800.0
2018-12-06 10:50:00,167.47,168.3,167.01,167.09,70062.0,167.47,168.3,167.01,167.09,70062.0
2018-12-06 11:00:00,167.27,167.97,166.52,167.81,120381.0,167.27,167.97,166.52,167.81,120381.0
2018-12-06 11:10:00,167.89,168.39,167.21,167.32,93508.0,167.89,168.39,167.21,167.32,93508.0
2018-12-06 11:20:00,167.33,167.39,166.24,166.25,99526.0,167.33,167.39,166.24,166.25,99526.0
2018-12-06 11:30:00,166.21,167.23,166.13,167.1,68167.0,166.21,167.23,166.13,167.1,68167.0
2018-12-06 11:40:00,167.1,167.48,166.51,167.48,32215.0,167.1,167.48,166.51,167.48,32215.0
2018-12-06 11:50:00,167.61,169.49,167.35,169.28,75160.0,167.61,169.49,167.35,169.28,75160.0
2018-12-06 12:00:00,169.28,169.46,167.86,167.87,94911.0,169.28,169.46,167.86,167.87,94911.0
2018-12-06 12:10:00,167.94,169.03,167.49,168.71,99666.0,167.94,169.03,167.49,168.71,99666.0
2018-12-06 12:20:00,168.82,168.83,167.91,168.25,105995.0,168.82,168.83,167.91,168.25,105995.0
2018-12-06 12:30:00,168.26,169.02,168.19,168.98,152727.0,168.26,169.02,168.19,168.98,152727.0
2018-12-06 12:40:00,168.99,169.1,168.67,168.85,59455.0,168.99,169.1,168.67,168.85,59455.0
2018-12-06 12:50:00,168.85,168.94,168.33,168.5,47258.0,168.85,168.94,168.33,168.5,47258.0
2018-12-06 13:00:00,168.42,169.25,167.81,167.81,53781.0,168.42,169.25,167.81,167.81,53781.0
2018-12-06 13:10:00,167.76,167.76,167.12,167.24,38189.0,167.76,167.76,167.12,167.24,38189.0
2018-12-06 13:20:00,167.16,167.3,166.56,166.8,54533.0,167.16,167.3,166.56,166.8,54533.0
2018-12-06 13:30:00,166.87,166.98,166.06,166.38,80910.0,166.87,166.98,166.06,166.38,80910.0
2018-12-06 13:40:00,166.37,167.14,166.19,167.03,65115.0,166.37,167.14,166.19,167.03,65115.0
2018-12-06 13:50:00,167.06,167.6,166.73,167.38,49142.0,167.06,167.6,166.73,167.38,49142.0
2018-12-06 14:00:00,167.47,167.91,167.1,167.38,68823.0,167.47,167.91,167.1,167.38,68823.0
2018-12-06 14:10:00,167.34,167.42,166.37,166.37,76728.0,167.34,167.42,166.37,166.37,76728.0
2018-12-06 14:20:00,166.57,167.24,166.3,167.08,42178.0,166.57,167.24,166.3,167.08,42178.0
2018-12-06 14:30:00,167.2,167.21,166.33,166.72,43138.0,167.2,167.21,166.33,166.72,43138.0
2018-12-06 14:40:00,166.77,166.99,165.69,166.3,35249.0,166.77,166.99,165.69,166.3,35249.0
2018-12-06 14:50:00,166.41,167.35,166.36,167.22,69845.0,166.41,167.35,166.36,167.22,69845.0
2018-12-06 15:00:00,167.35,167.78,166.7,167.1,110500.0,167.35,167.78,166.7,167.1,110500.0
2018-12-06 15:10:00,167.08,167.78,166.58,167.78,59660.0,167.08,167.78,166.58,167.78,59660.0
2018-12-06 15:20:00,167.56,167.76,167.15,167.6,45088.0,167.56,167.76,167.15,167.6,45088.0
2018-12-06 15:30:00,167.58,168.35,167.52,167.96,101023.0,167.58,168.35,167.52,167.96,101023.0
2018-12-06 15:40:00,167.9,168.01,167.3,167.61,95397.0,167.9,168.01,167.3,167.61,95397.0
2018-12-06 15:50:00,167.59,168.18,167.3,168.12,185219.0,167.59,168.18,167.3,168.12,185219.0
2018-12-07 09:30:00,166.97,167.33,165.43,165.81,102858.0,166.97,167.33,165.43,165.81,102858.0
2018-12-07 09:40:00,165.81,166.44,164.15,164.53,75023.0,165.81,166.44,164.15,164.53,75023.0
2018-12-07 09:50:00,164.62,165.42,164.01,164.31,66279.0,164.62,165.42,164.01,164.31,66279.0
2018-12-07 10:00:00,164.31,165.13,163.77,163.93,63069.0,164.31,165.13,163.77,163.93,63069.0
2018-12-07 10:10:00,164.06,164.12,161.69,162.46,176631.0,164.06,164.12,161.69,162.46,176631.0
2018-12-07 10:20:00,162.31,163.61,162.12,163.34,81780.0,162.31,163.61,162.12,163.34,81780.0
2018-12-07 10:30:00,163.36,163.91,162.25,162.45,50372.0,163.36,163.91,162.25,162.45,50372.0
2018-12-07 10:40:00,162.45,163.65,162.32,163.2,32535.0,162.45,163.65,162.32,163.2,32535.0
2018-12-07 10:50:00,163.15,163.81,162.98,163.72,31956.0,163.15,163.81,162.98,163.72,31956.0
2018-12-07 11:00:00,163.72,163.87,162.66,163.07,61064.0,163.72,163.87,162.66,163.07,61064.0
2018-12-07 11:10:00,163.05,163.13,162.19,162.49,45150.0,163.05,163.13,162.19,162.49,45150.0
2018-12-07 11:20:00,162.5,162.77,161.93,162.07,39193.0,162.5,162.77,161.93,162.07,39193.0
2018-12-07 11:30:00,162.01,162.36,161.42,161.42,51577.0,162.01,162.36,161.42,161.42,51577.0
2018-12-07 11:40:00,161.4,162.22,161.28,161.82,49729.0,161.4,162.22,161.28,161.82,49729.0
2018-12-07 11:50:00,161.85,161.85,160.87,160.88,77742.0,161.85,161.85,160.87,160.88,77742.0
2018-12-07 12:00:00,160.89,162.05,160.89,161.7,48880.0,160.89,162.05,160.89,161.7,48880.0
2018-12-07 12:10:00,161.73,162.11,161.08,161.41,58527.0,161.73,162.11,161.08,161.41,58527.0
2018-12-07 12:20:00,161.28,161.85,161.19,161.73,25156.0,161.28,161.85,161.19,161.73,25156.0
2018-12-07 12:30:00,161.65,161.86,161.09,161.33,32289.0,161.65,161.86,161.09,161.33,32289.0
2018-12-07 12:40:00,161.25,161.43,160.62,161.04,34961.0,161.25,161.43,160.62,161.04,34961.0
2018-12-07 12:50:00,161.07,162.65,161.07,162.35,48043.0,161.07,162.65,161.07,162.35,48043.0
2018-12-07 13:00:00,162.31,162.63,161.53,161.59,36577.0,162.31,162.63,161.53,161.59,36577.0
2018-12-07 13:10:00,161.59,162.19,161.58,161.69,56185.0,161.59,162.19,161.58,161.69,56185.0
2018-12-07 13:20:00,161.69,162.71,161.69,162.45,51180.0,161.69,162.71,161.69,162.45,51180.0
2018-12-07 13:30:00,162.5,162.66,161.67,161.81,42145.0,162.5,162.66,161.67,161.81,42145.0
2018-12-07 13:40:00,161.77,161.91,161.41,161.55,31466.0,161.77,161.91,161.41,161.55,31466.0
2018-12-07 13:50:00,161.39,161.69,161.0,161.14,42293.0,161.39,161.69,161.0,161.14,42293.0
2018-12-07 14:00:00,161.07,161.32,160.69,160.85,33244.0,161.07,161.32,160.69,160.85,33244.0
2018-12-07 14:10:00,160.78,161.48,160.5,161.24,50092.0,160.78,161.48,160.5,161.24,50092.0
2018-12-07 14:20:00,161.19,161.48,160.52,161.27,34686.0,161.19,161.48,160.52,161.27,34686.0
2018-12-07 14:30:00,161.41,161.42,160.26,160.42,29380.0,161.41,161.42,160.26,160.42,29380.0
2018-12-07 14:40:00,160.39,160.53,159.5,159.96,71097.0,160.39,160.53,159.5,159.96,71097.0
2018-12-07 14:50:00,159.98,160.12,159.13,159.33,52879.0,159.98,160.12,159.13,159.33,52879.0
2018-12-07 15:00:00,159.21,160.06,158.89,160.06,76144.0,159.21,160.06,158.89,160.06,76144.0
2018-12-07 15:10:00,160.13,160.39,158.86,159.27,65995.0,160.13,160.39,158.86,159.27,65995.0
2018-12-07 15:20:00,159.29,160.01,158.85,159.93,99591.0,159.29,160.01,158.85,159.93,99591.0
2018-12-07 15:30:00,159.9,160.37,159.49,159.79,140664.0,159.9,160.37,159.49,159.79,140664.0
2018-12-07 15:40:00,159.71,159.9,159.3,159.37,221289.0,159.71,159.9,159.3,159.37,221289.0
2018-12-07 15:50:00,159.38,160.73,159.38,160.7,427345.0,159.38,160.73,159.38,160.7,427345.0
2018-12-10 09:30:00,159.88,162.78,158.5,162.04,93239.0,159.88,162.78,158.5,162.04,93239.0
2018-12-10 09:40:00,162.0,164.53,161.97,162.5,95103.0,162.0,164.53,161.97,162.5,95103.0
2018-12-10 09:50:00,162.45,162.93,160.95,162.18,73898.0,162.45,162.93,160.95,162.18,73898.0
2018-12-10 10:00:00,162.13,163.68,161.61,162.81,59232.0,162.13,163.68,161.61,162.81,59232.0
2018-12-10 10:10:00,162.79,164.86,162.69,164.82,82970.0,162.79,164.86,162.69,164.82,82970.0
2018-12-10 10:20:00,164.8,164.98,161.7,162.0,68771.0,164.8,164.98,161.7,162.0,68771.0
2018-12-10 10:30:00,161.81,162.71,161.45,161.45,43470.0,161.81,162.71,161.45,161.45,43470.0
2018-12-10 10:40:00,161.69,161.7,160.29,160.91,50529.0,161.69,161.7,160.29,160.91,50529.0
2018-12-10 10:50:00,160.91,161.7,159.07,159.39,79088.0,160.91,161.7,159.07,159.39,79088.0
2018-12-10 11:00:00,159.51,159.55,158.0,159.09,69374.0,159.51,159.55,158.0,159.09,69374.0
2018-12-10 11:10:00,158.95,159.32,158.66,159.04,43748.0,158.95,159.32,158.66,159.04,43748.0
2018-12-10 11:20:00,158.89,159.22,158.25,159.22,38818.0,158.89,159.22,158.25,159.22,38818.0
2018-12-10 11:30:00,159.21,160.78,158.94,160.61,52213.0,159.21,160.78,158.94,160.61,52213.0
2018-12-10 11:40:00,160.46,160.96,160.0,160.5,29425.0,160.46,160.96,160.0,160.5,29425.0
2018-12-10 11:50:00,160.39,160.99,160.15,160.15,24519.0,160.39,160.99,160.15,160.15,24519.0
2018-12-10 12:00:00,160.26,160.77,159.51,160.4,41074.0,160.26,160.77,159.51,160.4,41074.0
2018-12-10 12:10:00,160.34,160.93,159.77,159.95,21577.0,160.34,160.93,159.77,159.95,21577.0
2018-12-10 12:20:00,159.97,160.21,159.37,159.81,27255.0,159.97,160.21,159.37,159.81,27255.0
2018-12-10 12:30:00,159.85,161.48,159.84,161.05,38441.0,159.85,161.48,159.84,161.05,38441.0
2018-12-10 12:40:00,161.16,161.79,160.91,161.72,27855.0,161.16,161.79,160.91,161.72,27855.0
2018-12-10 12:50:00,161.6,161.82,160.74,161.03,46985.0,161.6,161.82,160.74,161.03,46985.0
2018-12-10 13:00:00,161.06,161.41,160.49,160.83,23414.0,161.06,161.41,160.49,160.83,23414.0
2018-12-10 13:10:00,160.77,161.25,160.19,160.34,52559.0,160.77,161.25,160.19,160.34,52559.0
2018-12-10 13:20:00,160.41,160.46,159.28,159.44,40604.0,160.41,160.46,159.28,159.44,40604.0
2018-12-10 13:30:00,159.46,161.2,159.36,160.54,31113.0,159.46,161.2,159.36,160.54,31113.0
2018-12-10 13:40:00,160.45,160.68,159.62,160.2,22587.0,160.45,160.68,159.62,160.2,22587.0
2018-12-10 13:50:00,160.1,160.81,160.1,160.37,20455.0,160.1,160.81,160.1,160.37,20455.0
2018-12-10 14:00:00,160.3,161.34,160.27,160.89,26875.0,160.3,161.34,160.27,160.89,26875.0
2018-12-10 14:10:00,160.92,161.0,160.15,160.42,29670.0,160.92,161.0,160.15,160.42,29670.0
2018-12-10 14:20:00,160.47,160.63,159.88,160.21,37358.0,160.47,160.63,159.88,160.21,37358.0
2018-12-10 14:30:00,160.28,161.05,160.14,160.55,56697.0,160.28,161.05,160.14,160.55,56697.0
2018-12-10 14:40:00,160.51,160.87,160.19,160.87,73087.0,160.51,160.87,160.19,160.87,73087.0
2018-12-10 14:50:00,160.86,160.87,160.1,160.26,35295.0,160.86,160.87,160.1,160.26,35295.0
2018-12-10 15:00:00,160.3,160.34,159.85,160.14,71760.0,160.3,160.34,159.85,160.14,71760.0
2018-12-10 15:10:00,160.18,160.29,159.42,159.78,34191.0,160.18,160.29,159.42,159.78,34191.0
2018-12-10 15:20:00,159.84,160.3,159.84,160.09,44660.0,159.84,160.3,159.84,160.09,44660.0
2018-12-10 15:30:00,160.09,160.96,160.08,160.67,82926.0,160.09,160.96,160.08,160.67,82926.0
2018-12-10 15:40:00,160.7,160.77,159.86,159.99,108085.0,160.7,160.77,159.86,159.99,108085.0
2018-12-10 15:50:00,159.98,160.14,159.63,159.68,179542.0,159.98,160.14,159.63,159.68,179542.0
2018-12-11 09:30:00,164.32,164.63,161.99,162.07,168060.0,164.32,164.63,161.99,162.07,168060.0
2018-12-11 09:40:00,162.01,163.98,161.87,163.45,57694.0,162.01,163.98,161.87,163.45,57694.0
2018-12-11 09:50:00,163.62,164.98,163.62,164.44,110825.0,163.62,164.98,163.62,164.44,110825.0
2018-12-11 10:00:00,164.55,165.02,163.36,163.77,63503.0,164.55,165.02,163.36,163.77,63503.0
2018-12-11 10:10:00,163.56,163.68,163.0,163.5,61247.0,163.56,163.68,163.0,163.5,61247.0
2018-12-11 10:20:00,163.6,164.75,163.48,164.62,39643.0,163.6,164.75,163.48,164.62,39643.0
2018-12-11 10:30:00,164.63,164.77,163.4,163.71,26678.0,164.63,164.77,163.4,163.71,26678.0
2018-12-11 10:40:00,163.66,164.06,162.52,162.52,63956.0,163.66,164.06,162.52,162.52,63956.0
2018-12-11 10:50:00,162.71,162.95,162.1,162.39,47604.0,162.71,162.95,162.1,162.39,47604.0
2018-12-11 11:00:00,162.49,163.57,162.45,163.45,27160.0,162.49,163.57,162.45,163.45,27160.0
2018-12-11 11:10:00,163.46,163.52,162.39,162.47,41284.0,163.46,163.52,162.39,162.47,41284.0
2018-12-11 11:20:00,162.51,163.38,162.2,163.21,33708.0,162.51,163.38,162.2,163.21,33708.0
2018-12-11 11:30:00,163.16,163.29,162.2,162.59,41301.0,163.16,163.29,162.2,162.59,41301.0
2018-12-11 11:40:00,162.55,164.32,162.49,164.25,49470.0,162.55,164.32,162.49,164.25,49470.0
2018-12-11 11:50:00,164.25,164.98,164.05,164.9,46118.0,164.25,164.98,164.05,164.9,46118.0
2018-12-11 12:00:00,164.89,165.42,164.5,164.8,72421.0,164.89,165.42,164.5,164.8,72421.0
2018-12-11 12:10:00,164.78,164.82,163.69,163.78,51991.0,164.78,164.82,163.69,163.78,51991.0
2018-12-11 12:20:00,163.75,164.35,163.67,164.1,28253.0,163.75,164.35,163.67,164.1,28253.0
2018-12-11 12:30:00,164.22,164.5,163.5,163.51,19471.0,164.22,164.5,163.5,163.51,19471.0
2018-12-11 12:40:00,163.55,163.81,163.32,163.71,25205.0,163.55,163.81,163.32,163.71,25205.0
2018-12-11 12:50:00,163.76,163.87,163.3,163.52,19551.0,163.76,163.87,163.3,163.52,19551.0
2018-12-11 13:00:00,163.46,163.94,163.43,163.63,15488.0,163.46,163.94,163.43,163.63,15488.0
2018-12-11 13:10:00,163.63,163.67,163.09,163.47,15429.0,163.63,163.67,163.09,163.47,15429.0
2018-12-11 13:20:00,163.51,163.57,162.57,162.96,37458.0,163.51,163.57,162.57,162.96,37458.0
2018-12-11 13:30:00,162.96,162.96,162.56,162.9,17886.0,162.96,162.96,162.56,162.9,17886.0
2018-12-11 13:40:00,162.8,162.8,161.52,161.72,30113.0,162.8,162.8,161.52,161.72,30113.0
2018-12-11 13:50:00,161.95,162.12,161.65,161.85,12514.0,161.95,162.12,161.65,161.85,12514.0
2018-12-11 14:00:00,161.81,162.15,161.7,161.71,26176.0,161.81,162.15,161.7,161.71,26176.0
2018-12-11 14:10:00,161.62,162.58,161.55,162.57,23740.0,161.62,162.58,161.55,162.57,23740.0
2018-12-11 14:20:00,162.39,163.44,162.13,163.12,29021.0,162.39,163.44,162.13,163.12,29021.0
2018-12-11 14:30:00,163.28,163.88,163.18,163.39,26838.0,163.28,163.88,163.18,163.39,26838.0
2018-12-11 14:40:00,163.45,163.85,163.19,163.63,22658.0,163.45,163.85,163.19,163.63,22658.0
2018-12-11 14:50:00,163.63,163.78,163.0,163.0,29867.0,163.63,163.78,163.0,163.0,29867.0
2018-12-11 15:00:00,163.03,163.24,162.65,163.22,32563.0,163.03,163.24,162.65,163.22,32563.0
2018-12-11 15:10:00,163.29,164.15,163.29,163.77,29834.0,163.29,164.15,163.29,163.77,29834.0
2018-12-11 15:20:00,163.73,163.78,163.35,163.35,33491.0,163.73,163.78,163.35,163.35,33491.0
2018-12-11 15:30:00,163.43,163.91,163.38,163.5,37403.0,163.43,163.91,163.38,163.5,37403.0
2018-12-11 15:40:00,163.49,163.49,163.03,163.2,59202.0,163.49,163.49,163.03,163.2,59202.0
2018-12-11 15:50:00,163.22,163.34,162.67,162.97,187211.0,163.22,163.34,162.67,162.97,187211.0
2018-12-12 09:30:00,167.05,167.05,165.36,165.81,85289.0,167.05,167.05,165.36,165.81,85289.0
2018-12-12 09:40:00,165.8,167.66,165.74,167.08,56820.0,165.8,167.66,165.74,167.08,56820.0
2018-12-12 09:50:00,167.09,168.35,167.09,168.34,55258.0,167.09,168.35,167.09,168.34,55258.0
2018-12-12 10:00:00,168.36,168.92,167.61,168.39,83004.0,168.36,168.92,167.61,168.39,83004.0
2018-12-12 10:10:00,168.49,168.5,167.87,168.32,47228.0,168.49,168.5,167.87,168.32,47228.0
2018-12-12 10:20:00,168.15,168.25,167.52,167.87,94639.0,168.15,168.25,167.52,167.87,94639.0
2018-12-12 10:30:00,167.83,168.79,167.61,168.35,38887.0,167.83,168.79,167.61,168.35,38887.0
2018-12-12 10:40:00,168.34,168.98,168.12,168.69,48648.0,168.34,168.98,168.12,168.69,48648.0
2018-12-12 10:50:00,168.66,169.33,168.66,168.95,60176.0,168.66,169.33,168.66,168.95,60176.0
2018-12-12 11:00:00,168.9,169.3,168.39,169.25,30800.0,168.9,169.3,168.39,169.25,30800.0
2018-12-12 11:10:00,169.26,170.47,169.23,170.41,152069.0,169.26,170.47,169.23,170.41,152069.0
2018-12-12 11:20:00,170.43,170.43,169.44,169.71,59616.0,170.43,170.43,169.44,169.71,59616.0
2018-12-12 11:30:00,169.71,169.9,169.3,169.3,57196.0,169.71,169.9,169.3,169.3,57196.0
2018-12-12 11:40:00,169.33,170.29,169.32,170.2,29878.0,169.33,170.29,169.32,170.2,29878.0
2018-12-12 11:50:00,170.25,170.25,169.56,169.86,34165.0,170.25,170.25,169.56,169.86,34165.0
2018-12-12 12:00:00,169.98,170.27,169.17,169.51,35460.0,169.98,170.27,169.17,169.51,35460.0
2018-12-12 12:10:00,169.49,169.65,168.59,168.59,40116.0,169.49,169.65,168.59,168.59,40116.0
2018-12-12 12:20:00,168.57,168.93,168.56,168.93,16698.0,168.57,168.93,168.56,168.93,16698.0
2018-12-12 12:30:00,169.0,169.08,168.82,169.04,27428.0,169.0,169.08,168.82,169.04,27428.0
2018-12-12 12:40:00,169.06,169.55,168.98,169.21,27623.0,169.06,169.55,168.98,169.21,27623.0
2018-12-12 12:50:00,169.26,169.68,169.25,169.67,16334.0,169.26,169.68,169.25,169.67,16334.0
2018-12-12 13:00:00,169.69,169.89,169.59,169.65,19564.0,169.69,169.89,169.59,169.65,19564.0
2018-12-12 13:10:00,169.65,169.96,169.65,169.78,20548.0,169.65,169.96,169.65,169.78,20548.0
2018-12-12 13:20:00,169.78,169.95,169.26,169.63,36470.0,169.78,169.95,169.26,169.63,36470.0
2018-12-12 13:30:00,169.66,169.66,168.93,169.05,35947.0,169.66,169.66,168.93,169.05,35947.0
2018-12-12 13:40:00,169.08,169.32,168.53,169.05,57063.0,169.08,169.32,168.53,169.05,57063.0
2018-12-12 13:50:00,169.06,169.5,168.78,169.18,68603.0,169.06,169.5,168.78,169.18,68603.0
2018-12-12 14:00:00,169.18,169.44,168.77,168.85,37581.0,169.18,169.44,168.77,168.85,37581.0
2018-12-12 14:10:00,168.84,168.85,168.2,168.56,40700.0,168.84,168.85,168.2,168.56,40700.0
2018-12-12 14:20:00,168.61,168.93,167.9,168.21,63550.0,168.61,168.93,167.9,168.21,63550.0
2018-12-12 14:30:00,167.97,167.98,166.95,167.47,71927.0,167.97,167.98,166.95,167.47,71927.0
2018-12-12 14:40:00,167.41,167.55,165.66,166.02,110088.0,167.41,167.55,165.66,166.02,110088.0
2018-12-12 14:50:00,166.02,166.78,165.77,166.65,31691.0,166.02,166.78,165.77,166.65,31691.0
2018-12-12 15:00:00,166.62,166.79,166.31,166.51,61753.0,166.62,166.79,166.31,166.51,61753.0
2018-12-12 15:10:00,166.57,166.82,165.77,165.9,57428.0,166.57,166.82,165.77,165.9,57428.0
2018-12-12 15:20:00,165.89,166.07,165.09,165.09,89054.0,165.89,166.07,165.09,165.09,89054.0
2018-12-12 15:30:00,165.12,166.16,165.07,166.07,85146.0,165.12,166.16,165.07,166.07,85146.0
2018-12-12 15:40:00,166.11,166.98,166.04,166.71,107256.0,166.11,166.98,166.04,166.71,107256.0
2018-12-12 15:50:00,166.7,166.7,165.29,165.37,270488.0,166.7,166.7,165.29,165.37,270488.0
2018-12-13 09:30:00,166.57,167.08,164.95,166.52,52335.0,166.57,167.08,164.95,166.52,52335.0
2018-12-13 09:40:00,166.51,167.2,163.89,164.54,52133.0,166.51,167.2,163.89,164.54,52133.0
2018-12-13 09:50:00,164.8,165.05,163.42,164.24,54817.0,164.8,165.05,163.42,164.24,54817.0
2018-12-13 10:00:00,164.45,166.34,164.36,165.85,38126.0,164.45,166.34,164.36,165.85,38126.0
2018-12-13 10:10:00,165.8,166.26,165.42,165.48,72963.0,165.8,166.26,165.42,165.48,72963.0
2018-12-13 10:20:00,165.27,165.66,164.68,164.7,22732.0,165.27,165.66,164.68,164.7,22732.0
2018-12-13 10:30:00,164.61,164.64,163.18,163.35,36160.0,164.61,164.64,163.18,163.35,36160.0
2018-12-13 10:40:00,163.49,163.59,162.19,162.49,69610.0,163.49,163.59,162.19,162.49,69610.0
2018-12-13 10:50:00,162.5,163.43,161.4,163.29,52232.0,162.5,163.43,161.4,163.29,52232.0
2018-12-13 11:00:00,163.28,163.36,162.42,163.14,28423.0,163.28,163.36,162.42,163.14,28423.0
2018-12-13 11:10:00,163.03,163.31,162.61,162.83,29876.0,163.03,163.31,162.61,162.83,29876.0
2018-12-13 11:20:00,162.77,163.94,162.69,163.7,26293.0,162.77,163.94,162.69,163.7,26293.0
2018-12-13 11:30:00,163.69,164.04,163.48,164.04,18502.0,163.69,164.04,163.48,164.04,18502.0
2018-12-13 11:40:00,163.98,164.71,163.81,164.32,17928.0,163.98,164.71,163.81,164.32,17928.0
2018-12-13 11:50:00,164.01,164.2,162.76,162.76,32313.0,164.01,164.2,162.76,162.76,32313.0
2018-12-13 12:00:00,162.62,162.95,162.2,162.56,22491.0,162.62,162.95,162.2,162.56,22491.0
2018-12-13 12:10:00,162.55,163.21,162.55,163.11,18771.0,162.55,163.21,162.55,163.11,18771.0
2018-12-13 12:20:00,162.99,163.04,162.5,162.68,14825.0,162.99,163.04,162.5,162.68,14825.0
2018-12-13 12:30:00,162.68,164.08,162.67,163.88,12072.0,162.68,164.08,162.67,163.88,12072.0
2018-12-13 12:40:00,164.08,164.25,163.62,163.99,12933.0,164.08,164.25,163.62,163.99,12933.0
2018-12-13 12:50:00,164.06,164.2,163.59,163.89,10930.0,164.06,164.2,163.59,163.89,10930.0
2018-12-13 13:00:00,163.87,164.06,163.64,163.67,12022.0,163.87,164.06,163.64,163.67,12022.0
2018-12-13 13:10:00,163.61,164.14,163.51,164.05,11472.0,163.61,164.14,163.51,164.05,11472.0
2018-12-13 13:20:00,164.12,164.48,163.47,163.96,20439.0,164.12,164.48,163.47,163.96,20439.0
2018-12-13 13:30:00,164.14,165.33,164.04,165.33,11664.0,164.14,165.33,164.04,165.33,11664.0
2018-12-13 13:40:00,165.44,165.6,164.81,164.81,19813.0,165.44,165.6,164.81,164.81,19813.0
2018-12-13 13:50:00,164.89,164.99,164.52,164.6,13768.0,164.89,164.99,164.52,164.6,13768.0
2018-12-13 14:00:00,164.59,164.76,163.84,164.25,17958.0,164.59,164.76,163.84,164.25,17958.0
2018-12-13 14:10:00,164.13,164.42,163.97,164.23,12300.0,164.13,164.42,163.97,164.23,12300.0
2018-12-13 14:20:00,164.14,164.27,163.71,164.26,17528.0,164.14,164.27,163.71,164.26,17528.0
2018-12-13 14:30:00,164.13,164.35,163.79,164.09,14779.0,164.13,164.35,163.79,164.09,14779.0
2018-12-13 14:40:00,164.02,164.19,163.87,164.0,13958.0,164.02,164.19,163.87,164.0,13958.0
2018-12-13 14:50:00,163.99,164.48,163.98,164.24,18473.0,163.99,164.48,163.98,164.24,18473.0
2018-12-13 15:00:00,164.24,164.26,163.77,163.77,23449.0,164.24,164.26,163.77,163.77,23449.0
2018-12-13 15:10:00,163.76,164.81,163.68,164.78,31041.0,163.76,164.81,163.68,164.78,31041.0
2018-12-13 15:20:00,164.86,164.88,164.42,164.45,33276.0,164.86,164.88,164.42,164.45,33276.0
2018-12-13 15:30:00,164.43,164.74,164.01,164.23,44349.0,164.43,164.74,164.01,164.23,44349.0
2018-12-13 15:40:00,164.22,164.81,164.2,164.41,60860.0,164.22,164.81,164.2,164.41,60860.0
2018-12-13 15:50:00,164.41,164.76,164.33,164.65,128787.0,164.41,164.76,164.33,164.65,128787.0
2018-12-14 09:30:00,161.03,161.82,159.3,159.86,95831.0,161.03,161.82,159.3,159.86,95831.0
2018-12-14 09:40:00,160.0,162.13,159.85,161.58,80752.0,160.0,162.13,159.85,161.58,80752.0
2018-12-14 09:50:00,161.83,162.99,161.08,162.57,42208.0,161.83,162.99,161.08,162.57,42208.0
2018-12-14 10:00:00,162.63,163.65,162.24,162.52,53955.0,162.63,163.65,162.24,162.52,53955.0
2018-12-14 10:10:00,162.52,163.58,162.16,163.41,81377.0,162.52,163.58,162.16,163.41,81377.0
2018-12-14 10:20:00,163.45,163.88,162.21,162.38,29534.0,163.45,163.88,162.21,162.38,29534.0
2018-12-14 10:30:00,162.37,163.52,162.08,163.21,29104.0,162.37,163.52,162.08,163.21,29104.0
2018-12-14 10:40:00,163.29,163.53,162.79,163.07,32196.0,163.29,163.53,162.79,163.07,32196.0
2018-12-14 10:50:00,163.13,163.97,162.96,163.44,21819.0,163.13,163.97,162.96,163.44,21819.0
2018-12-14 11:00:00,163.56,164.0,163.24,163.24,24235.0,163.56,164.0,163.24,163.24,24235.0
2018-12-14 11:10:00,163.18,163.32,162.43,162.71,32929.0,163.18,163.32,162.43,162.71,32929.0
2018-12-14 11:20:00,162.71,162.88,162.43,162.6,15785.0,162.71,162.88,162.43,162.6,15785.0
2018-12-14 11:30:00,162.7,163.09,162.42,162.8,29868.0,162.7,163.09,162.42,162.8,29868.0
2018-12-14 11:40:00,162.96,163.19,161.93,162.01,30207.0,162.96,163.19,161.93,162.01,30207.0
2018-12-14 11:50:00,162.06,162.36,161.71,161.75,26695.0,162.06,162.36,161.71,161.75,26695.0
2018-12-14 12:00:00,161.84,162.94,161.83,162.54,25426.0,161.84,162.94,161.83,162.54,25426.0
2018-12-14 12:10:00,162.53,162.53,161.68,162.43,38228.0,162.53,162.53,161.68,162.43,38228.0
2018-12-14 12:20:00,162.43,162.61,162.19,162.48,18526.0,162.43,162.61,162.19,162.48,18526.0
2018-12-14 12:30:00,162.54,162.83,162.49,162.5,13193.0,162.54,162.83,162.49,162.5,13193.0
2018-12-14 12:40:00,162.47,162.47,161.98,162.11,12500.0,162.47,162.47,161.98,162.11,12500.0
2018-12-14 12:50:00,162.13,162.39,161.88,161.89,20960.0,162.13,162.39,161.88,161.89,20960.0
2018-12-14 13:00:00,161.89,161.9,161.27,161.73,41776.0,161.89,161.9,161.27,161.73,41776.0
2018-12-14 13:10:00,161.76,162.43,161.71,161.95,16304.0,161.76,162.43,161.71,161.95,16304.0
2018-12-14 13:20:00,161.91,162.3,161.78,162.06,12410.0,161.91,162.3,161.78,162.06,12410.0
2018-12-14 13:30:00,162.09,162.17,161.06,161.14,18239.0,162.09,162.17,161.06,161.14,18239.0
2018-12-14 13:40:00,161.2,161.69,161.2,161.24,39884.0,161.2,161.69,161.2,161.24,39884.0
2018-12-14 13:50:00,161.25,161.41,161.11,161.3,24131.0,161.25,161.41,161.11,161.3,24131.0
2018-12-14 14:00:00,161.34,161.71,161.12,161.58,28960.0,161.34,161.71,161.12,161.58,28960.0
2018-12-14 14:10:00,161.48,161.54,160.98,161.25,19653.0,161.48,161.54,160.98,161.25,19653.0
2018-12-14 14:20:00,161.27,161.54,161.17,161.52,22692.0,161.27,161.54,161.17,161.52,22692.0
2018-12-14 14:30:00,161.53,161.6,160.65,160.65,21574.0,161.53,161.6,160.65,160.65,21574.0
2018-12-14 14:40:00,160.68,160.85,160.26,160.49,47156.0,160.68,160.85,160.26,160.49,47156.0
2018-12-14 14:50:00,160.45,160.86,160.01,160.55,48052.0,160.45,160.86,160.01,160.55,48052.0
2018-12-14 15:00:00,160.57,161.18,160.56,160.68,31209.0,160.57,161.18,160.56,160.68,31209.0
2018-12-14 15:10:00,160.79,161.83,160.76,161.83,40282.0,160.79,161.83,160.76,161.83,40282.0
2018-12-14 15:20:00,161.82,161.88,161.26,161.69,53870.0,161.82,161.88,161.26,161.69,53870.0
2018-12-14 15:30:00,161.68,161.81,161.28,161.46,56258.0,161.68,161.81,161.28,161.46,56258.0
2018-12-14 15:40:00,161.43,161.67,161.17,161.52,79772.0,161.43,161.67,161.17,161.52,79772.0
2018-12-14 15:50:00,161.53,162.33,161.42,162.02,182059.0,161.53,162.33,161.42,162.02,182059.0
2018-12-17 09:30:00,160.14,160.33,157.31,158.43,104435.0,160.14,160.33,157.31,158.43,104435.0
2018-12-17 09:40:00,158.15,158.39,156.18,156.72,96399.0,158.15,158.39,156.18,156.72,96399.0
2018-12-17 09:50:00,156.61,159.17,155.88,159.14,97807.0,156.61,159.17,155.88,159.14,97807.0
2018-12-17 10:00:00,158.89,159.67,158.43,159.48,78934.0,158.89,159.67,158.43,159.48,78934.0
2018-12-17 10:10:00,159.49,160.96,159.31,160.21,67850.0,159.49,160.96,159.31,160.21,67850.0
2018-12-17 10:20:00,159.98,160.83,159.8,160.39,70831.0,159.98,160.83,159.8,160.39,70831.0
2018-12-17 10:30:00,160.22,160.56,159.27,159.59,35131.0,160.22,160.56,159.27,159.59,35131.0
2018-12-17 10:40:00,159.46,160.5,159.26,159.69,77361.0,159.46,160.5,159.26,159.69,77361.0
2018-12-17 10:50:00,159.69,161.08,159.68,160.24,35198.0,159.69,161.08,159.68,160.24,35198.0
2018-12-17 11:00:00,160.18,160.85,159.84,160.23,33725.0,160.18,160.85,159.84,160.23,33725.0
2018-12-17 11:10:00,160.36,160.36,159.3,159.45,30252.0,160.36,160.36,159.3,159.45,30252.0
2018-12-17 11:20:00,159.67,159.7,158.47,158.6,38952.0,159.67,159.7,158.47,158.6,38952.0
2018-12-17 11:30:00,158.75,158.94,158.1,158.28,26008.0,158.75,158.94,158.1,158.28,26008.0
2018-12-17 11:40:00,158.26,158.65,157.75,158.65,24932.0,158.26,158.65,157.75,158.65,24932.0
2018-12-17 11:50:00,158.8,159.45,158.21,159.41,27894.0,158.8,159.45,158.21,159.41,27894.0
2018-12-17 12:00:00,159.47,160.14,159.21,159.71,23017.0,159.47,160.14,159.21,159.71,23017.0
2018-12-17 12:10:00,159.76,159.8,159.26,159.39,30704.0,159.76,159.8,159.26,159.39,30704.0
2018-12-17 12:20:00,159.46,159.74,158.5,158.67,23453.0,159.46,159.74,158.5,158.67,23453.0
2018-12-17 12:30:00,158.6,158.6,157.25,157.82,27318.0,158.6,158.6,157.25,157.82,27318.0
2018-12-17 12:40:00,157.88,158.09,157.33,157.45,24381.0,157.88,158.09,157.33,157.45,24381.0
2018-12-17 12:50:00,157.37,157.54,156.66,156.92,26432.0,157.37,157.54,156.66,156.92,26432.0
2018-12-17 13:00:00,156.75,157.05,156.31,156.94,35504.0,156.75,157.05,156.31,156.94,35504.0
2018-12-17 13:10:00,156.99,157.14,155.93,156.11,55413.0,156.99,157.14,155.93,156.11,55413.0
2018-12-17 13:20:00,156.12,156.75,155.66,156.6,46905.0,156.12,156.75,155.66,156.6,46905.0
2018-12-17 13:30:00,156.5,156.68,155.03,155.42,62374.0,156.5,156.68,155.03,155.42,62374.0
2018-12-17 13:40:00,155.43,156.46,155.42,155.93,35156.0,155.43,156.46,155.42,155.93,35156.0
2018-12-17 13:50:00,155.93,156.14,155.42,155.42,20315.0,155.93,156.14,155.42,155.42,20315.0
2018-12-17 14:00:00,155.57,155.69,154.86,155.3,34685.0,155.57,155.69,154.86,155.3,34685.0
2018-12-17 14:10:00,155.24,155.71,155.06,155.21,37009.0,155.24,155.71,155.06,155.21,37009.0
2018-12-17 14:20:00,155.2,155.89,154.85,154.93,39126.0,155.2,155.89,154.85,154.93,39126.0
2018-12-17 14:30:00,154.99,155.58,154.72,155.06,28381.0,154.99,155.58,154.72,155.06,28381.0
2018-12-17 14:40:00,155.1,156.04,154.96,155.59,60616.0,155.1,156.04,154.96,155.59,60616.0
2018-12-17 14:50:00,155.58,155.77,154.99,155.0,39580.0,155.58,155.77,154.99,155.0,39580.0
2018-12-17 15:00:00,155.01,155.26,154.58,154.58,49318.0,155.01,155.26,154.58,154.58,49318.0
2018-12-17 15:10:00,154.52,155.11,154.38,154.78,56602.0,154.52,155.11,154.38,154.78,56602.0
2018-12-17 15:20:00,154.77,154.84,153.89,154.3,52395.0,154.77,154.84,153.89,154.3,52395.0
2018-12-17 15:30:00,154.38,154.62,154.12,154.43,68211.0,154.38,154.62,154.12,154.43,68211.0
2018-12-17 15:40:00,154.45,154.68,153.8,154.09,100842.0,154.45,154.68,153.8,154.09,100842.0
2018-12-17 15:50:00,154.12,154.72,153.68,153.93,295130.0,154.12,154.72,153.68,153.93,295130.0
2018-12-18 09:30:00,155.08,157.04,153.89,154.15,125831.0,155.08,157.04,153.89,154.15,125831.0
2018-12-18 09:40:00,154.37,155.77,153.59,154.79,74474.0,154.37,155.77,153.59,154.79,74474.0
2018-12-18 09:50:00,154.62,155.48,154.18,154.64,114329.0,154.62,155.48,154.18,154.64,114329.0
2018-12-18 10:00:00,154.64,155.21,154.06,154.31,100491.0,154.64,155.21,154.06,154.31,100491.0
2018-12-18 10:10:00,154.35,155.39,154.09,155.02,47422.0,154.35,155.39,154.09,155.02,47422.0
2018-12-18 10:20:00,154.97,155.71,154.62,155.04,62982.0,154.97,155.71,154.62,155.04,62982.0
2018-12-18 10:30:00,155.27,156.2,155.07,156.17,73208.0,155.27,156.2,155.07,156.17,73208.0
2018-12-18 10:40:00,156.17,156.21,154.99,155.64,65319.0,156.17,156.21,154.99,155.64,65319.0
2018-12-18 10:50:00,155.75,156.24,155.38,155.9,93544.0,155.75,156.24,155.38,155.9,93544.0
2018-12-18 11:00:00,155.97,156.15,155.55,155.69,42986.0,155.97,156.15,155.55,155.69,42986.0
2018-12-18 11:10:00,155.69,155.94,155.18,155.42,28329.0,155.69,155.94,155.18,155.42,28329.0
2018-12-18 11:20:00,155.46,155.46,154.39,154.65,73710.0,155.46,155.46,154.39,154.65,73710.0
2018-12-18 11:30:00,154.76,155.49,154.72,154.92,34020.0,154.76,155.49,154.72,154.92,34020.0
2018-12-18 11:40:00,154.92,155.27,154.9,155.06,22423.0,154.92,155.27,154.9,155.06,22423.0
2018-12-18 11:50:00,155.08,155.36,154.6,154.72,14978.0,155.08,155.36,154.6,154.72,14978.0
2018-12-18 12:00:00,154.68,155.9,154.68,155.65,13305.0,154.68,155.9,154.68,155.65,13305.0
2018-12-18 12:10:00,155.87,156.18,155.3,155.7,41083.0,155.87,156.18,155.3,155.7,41083.0
2018-12-18 12:20:00,155.7,155.7,155.19,155.52,24248.0,155.7,155.7,155.19,155.52,24248.0
2018-12-18 12:30:00,155.59,155.9,155.54,155.77,13040.0,155.59,155.9,155.54,155.77,13040.0
2018-12-18 12:40:00,155.68,156.49,155.64,156.4,27907.0,155.68,156.49,155.64,156.4,27907.0
2018-12-18 12:50:00,156.36,156.9,156.29,156.53,34893.0,156.36,156.9,156.29,156.53,34893.0
2018-12-18 13:00:00,156.46,156.98,156.19,156.72,21921.0,156.46,156.98,156.19,156.72,21921.0
2018-12-18 13:10:00,156.79,156.81,156.36,156.67,14878.0,156.79,156.81,156.36,156.67,14878.0
2018-12-18 13:20:00,156.54,156.84,156.16,156.31,11607.0,156.54,156.84,156.16,156.31,11607.0
2018-12-18 13:30:00,156.23,156.24,155.42,155.6,15910.0,156.23,156.24,155.42,155.6,15910.0
2018-12-18 13:40:00,155.6,155.97,155.56,155.95,14208.0,155.6,155.97,155.56,155.95,14208.0
2018-12-18 13:50:00,155.74,155.74,155.21,155.48,11889.0,155.74,155.74,155.21,155.48,11889.0
2018-12-18 14:00:00,155.54,156.13,155.54,156.13,15776.0,155.54,156.13,155.54,156.13,15776.0
2018-12-18 14:10:00,156.17,156.17,155.4,155.48,37892.0,156.17,156.17,155.4,155.48,37892.0
2018-12-18 14:20:00,155.54,156.19,155.52,156.01,12300.0,155.54,156.19,155.52,156.01,12300.0
2018-12-18 14:30:00,156.01,156.12,155.46,155.77,28356.0,156.01,156.12,155.46,155.77,28356.0
2018-12-18 14:40:00,155.84,155.88,154.72,154.88,26278.0,155.84,155.88,154.72,154.88,26278.0
2018-12-18 14:50:00,154.82,155.02,154.17,154.29,20760.0,154.82,155.02,154.17,154.29,20760.0
2018-12-18 15:00:00,154.19,154.48,153.65,153.75,27150.0,154.19,154.48,153.65,153.75,27150.0
2018-12-18 15:10:00,153.84,154.56,153.79,154.29,31525.0,153.84,154.56,153.79,154.29,31525.0
2018-12-18 15:20:00,154.24,154.59,153.97,154.37,41071.0,154.24,154.59,153.97,154.37,41071.0
2018-12-18 15:30:00,154.42,155.92,154.41,155.78,104238.0,154.42,155.92,154.41,155.78,104238.0
2018-12-18 15:40:00,155.78,157.41,155.77,157.32,130414.0,155.78,157.41,155.77,157.32,130414.0
2018-12-18 15:50:00,157.22,157.26,155.65,155.72,308102.0,157.22,157.26,155.65,155.72,308102.0
2018-12-19 09:30:00,156.53,158.85,156.51,158.35,40815.0,156.53,158.85,156.51,158.35,40815.0
2018-12-19 09:40:00,158.36,160.32,158.24,159.41,57414.0,158.36,160.32,158.24,159.41,57414.0
2018-12-19 09:50:00,159.2,160.76,159.09,159.95,32235.0,159.2,160.76,159.09,159.95,32235.0
2018-12-19 10:00:00,159.51,160.18,159.22,159.23,36137.0,159.51,160.18,159.22,159.23,36137.0
2018-12-19 10:10:00,159.41,160.25,159.13,159.65,58591.0,159.41,160.25,159.13,159.65,58591.0
2018-12-19 10:20:00,159.67,160.48,159.67,159.86,17300.0,159.67,160.48,159.67,159.86,17300.0
2018-12-19 10:30:00,160.07,160.44,159.75,159.92,30219.0,160.07,160.44,159.75,159.92,30219.0
2018-12-19 10:40:00,159.81,160.26,159.57,159.97,21100.0,159.81,160.26,159.57,159.97,21100.0
2018-12-19 10:50:00,159.99,160.61,159.79,160.23,27143.0,159.99,160.61,159.79,160.23,27143.0
2018-12-19 11:00:00,160.18,160.35,159.45,159.5,15475.0,160.18,160.35,159.45,159.5,15475.0
2018-12-19 11:10:00,159.46,159.58,158.89,159.02,15074.0,159.46,159.58,158.89,159.02,15074.0
2018-12-19 11:20:00,158.85,159.71,158.85,159.41,13335.0,158.85,159.71,158.85,159.41,13335.0
2018-12-19 11:30:00,159.4,159.73,159.4,159.54,5868.0,159.4,159.73,159.4,159.54,5868.0
2018-12-19 11:40:00,159.49,160.15,159.33,160.15,10529.0,159.49,160.15,159.33,160.15,10529.0
2018-12-19 11:50:00,160.16,160.29,159.75,160.16,16190.0,160.16,160.29,159.75,160.16,16190.0
2018-12-19 12:00:00,160.21,160.34,159.87,160.08,21584.0,160.21,160.34,159.87,160.08,21584.0
2018-12-19 12:10:00,160.0,160.14,159.79,159.98,12120.0,160.0,160.14,159.79,159.98,12120.0
2018-12-19 12:20:00,159.89,160.17,159.83,160.17,9722.0,159.89,160.17,159.83,160.17,9722.0
2018-12-19 12:30:00,160.22,160.22,159.81,160.09,11361.0,160.22,160.22,159.81,160.09,11361.0
2018-12-19 12:40:00,160.07,160.15,159.75,159.9,13436.0,160.07,160.15,159.75,159.9,13436.0
2018-12-19 12:50:00,159.92,160.37,159.77,160.06,16530.0,159.92,160.37,159.77,160.06,16530.0
2018-12-19 13:00:00,160.12,160.2,159.59,159.66,17249.0,160.12,160.2,159.59,159.66,17249.0
2018-12-19 13:10:00,159.67,159.91,159.28,159.77,13476.0,159.67,159.91,159.28,159.77,13476.0
2018-12-19 13:20:00,159.79,159.9,158.85,159.14,11293.0,159.79,159.9,158.85,159.14,11293.0
2018-12-19 13:30:00,159.23,159.47,159.09,159.17,8294.0,159.23,159.47,159.09,159.17,8294.0
2018-12-19 13:40:00,159.23,159.68,159.23,159.37,16305.0,159.23,159.68,159.23,159.37,16305.0
2018-12-19 13:50:00,159.3,160.21,159.26,159.59,17674.0,159.3,160.21,159.26,159.59,17674.0
2018-12-19 14:00:00,159.67,159.67,156.99,157.35,52553.0,159.67,159.67,156.99,157.35,52553.0
2018-12-19 14:10:00,157.6,157.6,155.2,157.32,65452.0,157.6,157.6,155.2,157.32,65452.0
2018-12-19 14:20:00,157.0,158.69,156.47,158.56,30276.0,157.0,158.69,156.47,158.56,30276.0
2018-12-19 14:30:00,158.51,159.45,158.22,158.88,19361.0,158.51,159.45,158.22,158.88,19361.0
2018-12-19 14:40:00,158.88,159.12,156.25,157.06,27583.0,158.88,159.12,156.25,157.06,27583.0
2018-12-19 14:50:00,157.13,157.13,154.68,155.66,35598.0,157.13,157.13,154.68,155.66,35598.0
2018-12-19 15:00:00,155.41,155.62,152.62,154.2,59145.0,155.41,155.62,152.62,154.2,59145.0
2018-12-19 15:10:00,154.47,155.92,154.3,155.26,58982.0,154.47,155.92,154.3,155.26,58982.0
2018-12-19 15:20:00,155.52,155.96,154.39,154.83,41869.0,155.52,155.96,154.39,154.83,41869.0
2018-12-19 15:30:00,155.02,155.75,154.69,155.19,51006.0,155.02,155.75,154.69,155.19,51006.0
2018-12-19 15:40:00,155.04,155.88,154.38,155.88,78171.0,155.04,155.88,154.38,155.88,78171.0
2018-12-19 15:50:00,155.85,156.52,155.58,155.72,201686.0,155.85,156.52,155.58,155.72,201686.0
2018-12-20 09:30:00,155.32,157.4,155.0,156.83,37856.0,155.32,157.4,155.0,156.83,37856.0
2018-12-20 09:40:00,156.23,156.23,154.29,155.29,27281.0,156.23,156.23,154.29,155.29,27281.0
2018-12-20 09:50:00,155.61,155.86,153.94,154.81,43884.0,155.61,155.86,153.94,154.81,43884.0
2018-12-20 10:00:00,154.8,155.58,154.25,154.89,60723.0,154.8,155.58,154.25,154.89,60723.0
2018-12-20 10:10:00,154.89,154.91,153.45,153.71,40284.0,154.89,154.91,153.45,153.71,40284.0
2018-12-20 10:20:00,153.59,153.65,152.1,153.1,58116.0,153.59,153.65,152.1,153.1,58116.0
2018-12-20 10:30:00,153.03,153.45,151.66,152.2,45246.0,153.03,153.45,151.66,152.2,45246.0
2018-12-20 10:40:00,152.22,153.59,152.22,152.41,29016.0,152.22,153.59,152.22,152.41,29016.0
2018-12-20 10:50:00,152.4,152.5,150.89,151.38,85984.0,152.4,152.5,150.89,151.38,85984.0
2018-12-20 11:00:00,151.38,151.52,150.28,150.29,36455.0,151.38,151.52,150.28,150.29,36455.0
2018-12-20 11:10:00,150.29,150.75,149.51,149.66,304378.0,150.29,150.75,149.51,149.66,304378.0
2018-12-20 11:20:00,149.54,149.54,147.97,148.39,101341.0,149.54,149.54,147.97,148.39,101341.0
2018-12-20 11:30:00,148.34,148.67,147.52,147.61,158501.0,148.34,148.67,147.52,147.61,158501.0
2018-12-20 11:40:00,147.54,147.83,146.15,146.17,117112.0,147.54,147.83,146.15,146.17,117112.0
2018-12-20 11:50:00,146.19,147.75,145.56,147.57,179155.0,146.19,147.75,145.56,147.57,179155.0
2018-12-20 12:00:00,147.5,147.56,146.69,147.2,120712.0,147.5,147.56,146.69,147.2,120712.0
2018-12-20 12:10:00,147.26,147.5,146.32,147.08,52670.0,147.26,147.5,146.32,147.08,52670.0
2018-12-20 12:20:00,147.05,148.9,146.99,148.9,63629.0,147.05,148.9,146.99,148.9,63629.0
2018-12-20 12:30:00,148.88,149.42,148.67,148.97,44511.0,148.88,149.42,148.67,148.97,44511.0
2018-12-20 12:40:00,148.96,149.0,148.39,148.77,45290.0,148.96,149.0,148.39,148.77,45290.0
2018-12-20 12:50:00,148.74,149.35,148.12,149.01,39659.0,148.74,149.35,148.12,149.01,39659.0
2018-12-20 13:00:00,149.06,149.6,148.72,149.34,52688.0,149.06,149.6,148.72,149.34,52688.0
2018-12-20 13:10:00,149.34,150.23,149.0,149.7,43659.0,149.34,150.23,149.0,149.7,43659.0
2018-12-20 13:20:00,149.58,150.55,149.58,150.14,34935.0,149.58,150.55,149.58,150.14,34935.0
2018-12-20 13:30:00,150.22,150.62,149.93,150.33,41135.0,150.22,150.62,149.93,150.33,41135.0
2018-12-20 13:40:00,150.34,150.34,149.59,149.94,47294.0,150.34,150.34,149.59,149.94,47294.0
2018-12-20 13:50:00,149.81,150.46,149.36,150.27,36075.0,149.81,150.46,149.36,150.27,36075.0
2018-12-20 14:00:00,150.35,150.42,149.33,150.07,73690.0,150.35,150.42,149.33,150.07,73690.0
2018-12-20 14:10:00,150.12,150.25,149.53,149.85,63672.0,150.12,150.25,149.53,149.85,63672.0
2018-12-20 14:20:00,149.92,151.0,149.84,150.95,51286.0,149.92,151.0,149.84,150.95,51286.0
2018-12-20 14:30:00,150.9,151.91,150.79,151.42,38917.0,150.9,151.91,150.79,151.42,38917.0
2018-12-20 14:40:00,151.38,153.99,151.32,153.85,101714.0,151.38,153.99,151.32,153.85,101714.0
2018-12-20 14:50:00,153.76,153.98,152.33,153.0,108801.0,153.76,153.98,152.33,153.0,108801.0
2018-12-20 15:00:00,153.0,153.28,152.03,152.98,65444.0,153.0,153.28,152.03,152.98,65444.0
2018-12-20 15:10:00,153.04,153.18,152.33,152.75,48078.0,153.04,153.18,152.33,152.75,48078.0
2018-12-20 15:20:00,152.71,153.93,152.51,152.65,52846.0,152.71,153.93,152.51,152.65,52846.0
2018-12-20 15:30:00,152.65,154.08,152.64,153.53,87017.0,152.65,154.08,152.64,153.53,87017.0
2018-12-20 15:40:00,153.49,153.75,152.29,152.82,169241.0,153.49,153.75,152.29,152.82,169241.0
2018-12-20 15:50:00,152.79,152.8,152.0,152.24,281230.0,152.79,152.8,152.0,152.24,281230.0
2018-12-21 09:30:00,153.55,154.31,148.71,148.74,225541.0,153.55,154.31,148.71,148.74,225541.0
2018-12-21 09:40:00,149.09,149.99,147.25,148.28,114370.0,149.09,149.99,147.25,148.28,114370.0
2018-12-21 09:50:00,148.29,148.32,145.88,146.76,82542.0,148.29,148.32,145.88,146.76,82542.0
2018-12-21 10:00:00,146.61,148.17,146.01,146.03,121512.0,146.61,148.17,146.01,146.03,121512.0
2018-12-21 10:10:00,146.26,149.75,146.25,149.29,123396.0,146.26,149.75,146.25,149.29,123396.0
2018-12-21 10:20:00,149.38,150.52,149.07,149.8,62451.0,149.38,150.52,149.07,149.8,62451.0
2018-12-21 10:30:00,149.8,150.06,148.62,148.86,74805.0,149.8,150.06,148.62,148.86,74805.0
2018-12-21 10:40:00,148.85,149.52,147.96,149.0,46188.0,148.85,149.52,147.96,149.0,46188.0
2018-12-21 10:50:00,148.9,149.3,147.89,148.38,52163.0,148.9,149.3,147.89,148.38,52163.0
2018-12-21 11:00:00,148.38,148.39,147.03,147.08,54846.0,148.38,148.39,147.03,147.08,54846.0
2018-12-21 11:10:00,147.2,148.0,146.6,147.83,42105.0,147.2,148.0,146.6,147.83,42105.0
2018-12-21 11:20:00,147.9,148.53,146.95,148.53,27209.0,147.9,148.53,146.95,148.53,27209.0
2018-12-21 11:30:00,148.48,148.63,147.39,147.58,19079.0,148.48,148.63,147.39,147.58,19079.0
2018-12-21 11:40:00,147.62,147.95,146.63,146.64,56045.0,147.62,147.95,146.63,146.64,56045.0
2018-12-21 11:50:00,146.53,146.84,146.1,146.39,21565.0,146.53,146.84,146.1,146.39,21565.0
2018-12-21 12:00:00,146.39,146.42,144.43,144.66,81066.0,146.39,146.42,144.43,144.66,81066.0
2018-12-21 12:10:00,144.66,144.84,143.56,144.24,136501.0,144.66,144.84,143.56,144.24,136501.0
2018-12-21 12:20:00,144.25,144.55,142.89,143.17,67900.0,144.25,144.55,142.89,143.17,67900.0
2018-12-21 12:30:00,143.03,143.92,142.01,143.59,143969.0,143.03,143.92,142.01,143.59,143969.0
2018-12-21 12:40:00,143.74,145.38,143.35,144.81,148482.0,143.74,145.38,143.35,144.81,148482.0
2018-12-21 12:50:00,144.74,144.74,142.71,143.16,37451.0,144.74,144.74,142.71,143.16,37451.0
2018-12-21 13:00:00,143.18,143.91,142.99,143.83,30292.0,143.18,143.91,142.99,143.83,30292.0
2018-12-21 13:10:00,144.09,144.52,143.58,144.21,13183.0,144.09,144.52,143.58,144.21,13183.0
2018-12-21 13:20:00,144.2,145.3,144.14,144.59,13755.0,144.2,145.3,144.14,144.59,13755.0
2018-12-21 13:30:00,144.72,145.89,144.68,145.69,33387.0,144.72,145.89,144.68,145.69,33387.0
2018-12-21 13:40:00,145.99,146.44,145.55,146.03,36940.0,145.99,146.44,145.55,146.03,36940.0
2018-12-21 13:50:00,145.84,146.28,145.25,145.63,8907.0,145.84,146.28,145.25,145.63,8907.0
2018-12-21 14:00:00,145.51,145.73,145.34,145.71,11864.0,145.51,145.73,145.34,145.71,11864.0
2018-12-21 14:10:00,145.65,146.34,144.96,146.34,20792.0,145.65,146.34,144.96,146.34,20792.0
2018-12-21 14:20:00,146.37,146.48,145.46,145.89,26758.0,146.37,146.48,145.46,145.89,26758.0
2018-12-21 14:30:00,145.89,145.98,145.46,145.98,22731.0,145.89,145.98,145.46,145.98,22731.0
2018-12-21 14:40:00,145.95,146.11,145.26,145.77,29297.0,145.95,146.11,145.26,145.77,29297.0
2018-12-21 14:50:00,145.6,146.49,145.2,145.93,25206.0,145.6,146.49,145.2,145.93,25206.0
2018-12-21 15:00:00,145.93,146.2,145.55,145.79,37534.0,145.93,146.2,145.55,145.79,37534.0
2018-12-21 15:10:00,145.72,145.72,144.7,144.73,52181.0,145.72,145.72,144.7,144.73,52181.0
2018-12-21 15:20:00,144.79,145.34,144.47,144.49,48673.0,144.79,145.34,144.47,144.49,48673.0
2018-12-21 15:30:00,144.56,144.95,143.92,144.13,61669.0,144.56,144.95,143.92,144.13,61669.0
2018-12-21 15:40:00,144.0,145.26,143.85,144.61,60331.0,144.0,145.26,143.85,144.61,60331.0
2018-12-21 15:50:00,144.68,146.13,144.03,144.74,606216.0,144.68,146.13,144.03,144.74,606216.0
2018-12-24 09:30:00,142.89,147.94,142.5,145.13,66708.0,142.89,147.94,142.5,145.13,66708.0
2018-12-24 09:40:00,144.8,145.35,142.0,142.6,29295.0,144.8,145.35,142.0,142.6,29295.0
2018-12-24 09:50:00,142.61,143.19,141.7,142.69,46875.0,142.61,143.19,141.7,142.69,46875.0
2018-12-24 10:00:00,142.38,144.1,142.37,143.91,32890.0,142.38,144.1,142.37,143.91,32890.0
2018-12-24 10:10:00,144.13,144.95,143.13,143.71,42969.0,144.13,144.95,143.13,143.71,42969.0
2018-12-24 10:20:00,144.0,144.47,142.98,144.17,23766.0,144.0,144.47,142.98,144.17,23766.0
2018-12-24 10:30:00,144.19,146.13,144.05,145.13,38899.0,144.19,146.13,144.05,145.13,38899.0
2018-12-24 10:40:00,145.27,146.33,144.95,145.26,25367.0,145.27,146.33,144.95,145.26,25367.0
2018-12-24 10:50:00,145.18,145.27,143.85,145.0,17294.0,145.18,145.27,143.85,145.0,17294.0
2018-12-24 11:00:00,144.91,145.61,144.46,144.86,35455.0,144.91,145.61,144.46,144.86,35455.0
2018-12-24 11:10:00,145.04,145.52,144.26,145.52,15278.0,145.04,145.52,144.26,145.52,15278.0
2018-12-24 11:20:00,145.56,145.95,144.9,144.9,21545.0,145.56,145.95,144.9,144.9,21545.0
2018-12-24 11:30:00,145.06,145.22,144.12,145.01,19422.0,145.06,145.22,144.12,145.01,19422.0
2018-12-24 11:40:00,144.9,145.11,143.56,143.63,21822.0,144.9,145.11,143.56,143.63,21822.0
2018-12-24 11:50:00,143.49,144.17,143.25,143.74,9810.0,143.49,144.17,143.25,143.74,9810.0
2018-12-24 12:00:00,143.79,144.17,143.43,143.44,15516.0,143.79,144.17,143.43,143.44,15516.0
2018-12-24 12:10:00,143.36,144.18,143.14,143.56,13969.0,143.36,144.18,143.14,143.56,13969.0
2018-12-24 12:20:00,143.67,144.06,143.12,143.22,23063.0,143.67,144.06,143.12,143.22,23063.0
2018-12-24 12:30:00,143.22,143.8,143.1,143.63,22258.0,143.22,143.8,143.1,143.63,22258.0
2018-12-24 12:40:00,143.56,143.89,143.14,143.5,35114.0,143.56,143.89,143.14,143.5,35114.0
2018-12-24 12:50:00,143.51,143.58,142.17,142.39,73304.0,143.51,143.58,142.17,142.39,73304.0
2018-12-26 09:30:00,143.84,146.49,143.49,146.42,39771.0,143.84,146.49,143.49,146.42,39771.0
2018-12-26 09:40:00,146.67,146.99,145.64,146.93,25484.0,146.67,146.99,145.64,146.93,25484.0
2018-12-26 09:50:00,146.81,148.18,146.81,147.31,32991.0,146.81,148.18,146.81,147.31,32991.0
2018-12-26 10:00:00,147.15,147.88,146.17,146.85,93404.0,147.15,147.88,146.17,146.85,93404.0
2018-12-26 10:10:00,146.82,147.08,145.07,145.22,68932.0,146.82,147.08,145.07,145.22,68932.0
2018-12-26 10:20:00,145.31,147.27,145.3,146.67,39862.0,145.31,147.27,145.3,146.67,39862.0
2018-12-26 10:30:00,146.53,147.11,145.93,146.19,12758.0,146.53,147.11,145.93,146.19,12758.0
2018-12-26 10:40:00,146.06,146.88,145.93,146.6,24524.0,146.06,146.88,145.93,146.6,24524.0
2018-12-26 10:50:00,146.79,146.89,145.43,145.57,46565.0,146.79,146.89,145.43,145.57,46565.0
2018-12-26 11:00:00,145.59,146.44,145.18,146.4,21160.0,145.59,146.44,145.18,146.4,21160.0
2018-12-26 11:10:00,146.47,147.37,146.41,147.34,36913.0,146.47,147.37,146.41,147.34,36913.0
2018-12-26 11:20:00,147.39,147.74,146.81,147.53,20717.0,147.39,147.74,146.81,147.53,20717.0
2018-12-26 11:30:00,147.45,147.98,147.19,147.77,28543.0,147.45,147.98,147.19,147.77,28543.0
2018-12-26 11:40:00,147.94,148.39,147.8,148.23,29242.0,147.94,148.39,147.8,148.23,29242.0
2018-12-26 11:50:00,148.02,149.19,147.4,149.09,27222.0,148.02,149.19,147.4,149.09,27222.0
2018-12-26 12:00:00,149.17,149.77,148.85,149.59,52555.0,149.17,149.77,148.85,149.59,52555.0
2018-12-26 12:10:00,149.59,150.18,149.39,150.17,58016.0,149.59,150.18,149.39,150.17,58016.0
2018-12-26 12:20:00,150.19,150.37,149.85,150.23,56476.0,150.19,150.37,149.85,150.23,56476.0
2018-12-26 12:30:00,150.21,151.2,150.13,151.01,113017.0,150.21,151.2,150.13,151.01,113017.0
2018-12-26 12:40:00,151.02,151.68,150.9,151.09,74550.0,151.02,151.68,150.9,151.09,74550.0
2018-12-26 12:50:00,151.09,151.65,150.78,151.42,52471.0,151.09,151.65,150.78,151.42,52471.0
2018-12-26 13:00:00,151.47,151.57,150.82,151.02,74381.0,151.47,151.57,150.82,151.02,74381.0
2018-12-26 13:10:00,150.99,151.1,150.43,150.44,44013.0,150.99,151.1,150.43,150.44,44013.0
2018-12-26 13:20:00,150.5,151.13,150.35,150.91,30970.0,150.5,151.13,150.35,150.91,30970.0
2018-12-26 13:30:00,150.78,151.1,150.53,150.87,18579.0,150.78,151.1,150.53,150.87,18579.0
2018-12-26 13:40:00,150.89,151.7,150.69,151.54,33016.0,150.89,151.7,150.69,151.54,33016.0
2018-12-26 13:50:00,151.51,152.07,151.41,151.79,28464.0,151.51,152.07,151.41,151.79,28464.0
2018-12-26 14:00:00,151.94,151.94,151.38,151.7,24469.0,151.94,151.94,151.38,151.7,24469.0
2018-12-26 14:10:00,151.69,152.11,151.51,151.67,30071.0,151.69,152.11,151.51,151.67,30071.0
2018-12-26 14:20:00,151.77,151.92,151.55,151.82,25016.0,151.77,151.92,151.55,151.82,25016.0
2018-12-26 14:30:00,151.82,152.36,151.81,152.04,14290.0,151.82,152.36,151.81,152.04,14290.0
2018-12-26 14:40:00,151.99,152.28,151.62,151.86,32563.0,151.99,152.28,151.62,151.86,32563.0
2018-12-26 14:50:00,151.72,152.5,151.72,152.38,22713.0,151.72,152.5,151.72,152.38,22713.0
2018-12-26 15:00:00,152.31,152.51,152.01,152.2,39544.0,152.31,152.51,152.01,152.2,39544.0
2018-12-26 15:10:00,152.2,152.9,152.15,152.29,61555.0,152.2,152.9,152.15,152.29,61555.0
2018-12-26 15:20:00,152.21,152.74,152.08,152.63,28174.0,152.21,152.74,152.08,152.63,28174.0
2018-12-26 15:30:00,152.61,153.06,152.44,152.7,61596.0,152.61,153.06,152.44,152.7,61596.0
2018-12-26 15:40:00,152.64,153.3,152.46,153.06,55572.0,152.64,153.3,152.46,153.06,55572.0
2018-12-26 15:50:00,153.0,153.9,152.88,153.81,173637.0,153.0,153.9,152.88,153.81,173637.0
2018-12-27 09:30:00,151.2,154.38,150.79,153.36,72958.0,151.2,154.38,150.79,153.36,72958.0
2018-12-27 09:40:00,153.39,154.44,152.85,153.0,51625.0,153.39,154.44,152.85,153.0,51625.0
2018-12-27 09:50:00,152.81,153.84,152.6,153.44,61377.0,152.81,153.84,152.6,153.44,61377.0
2018-12-27 10:00:00,153.53,154.65,153.02,153.33,49224.0,153.53,154.65,153.02,153.33,49224.0
2018-12-27 10:10:00,153.31,153.57,152.47,152.53,87158.0,153.31,153.57,152.47,152.53,87158.0
2018-12-27 10:20:00,152.52,152.84,151.91,151.91,89665.0,152.52,152.84,151.91,151.91,89665.0
2018-12-27 10:30:00,151.99,153.36,151.54,152.72,35751.0,151.99,153.36,151.54,152.72,35751.0
2018-12-27 10:40:00,152.59,153.56,152.47,153.53,19860.0,152.59,153.56,152.47,153.53,19860.0
2018-12-27 10:50:00,153.42,153.73,152.87,153.65,17471.0,153.42,153.73,152.87,153.65,17471.0
2018-12-27 11:00:00,153.51,153.84,152.99,153.23,15666.0,153.51,153.84,152.99,153.23,15666.0
2018-12-27 11:10:00,153.19,154.35,153.17,154.35,30950.0,153.19,154.35,153.17,154.35,30950.0
2018-12-27 11:20:00,154.35,154.58,153.82,154.46,28367.0,154.35,154.58,153.82,154.46,28367.0
2018-12-27 11:30:00,154.47,154.98,154.0,154.5,27465.0,154.47,154.98,154.0,154.5,27465.0
2018-12-27 11:40:00,154.39,154.49,153.1,153.27,23051.0,154.39,154.49,153.1,153.27,23051.0
2018-12-27 11:50:00,153.32,154.02,153.0,153.68,26626.0,153.32,154.02,153.0,153.68,26626.0
2018-12-27 12:00:00,153.7,153.74,152.8,153.17,23646.0,153.7,153.74,152.8,153.17,23646.0
2018-12-27 12:10:00,153.22,153.79,153.0,153.78,17559.0,153.22,153.79,153.0,153.78,17559.0
2018-12-27 12:20:00,153.57,153.69,152.71,152.79,39451.0,153.57,153.69,152.71,152.79,39451.0
2018-12-27 12:30:00,152.69,153.2,152.48,153.14,27467.0,152.69,153.2,152.48,153.14,27467.0
2018-12-27 12:40:00,153.16,153.24,152.49,153.09,15300.0,153.16,153.24,152.49,153.09,15300.0
2018-12-27 12:50:00,153.01,153.54,152.9,153.41,13130.0,153.01,153.54,152.9,153.41,13130.0
2018-12-27 13:00:00,153.41,153.78,153.39,153.44,10480.0,153.41,153.78,153.39,153.44,10480.0
2018-12-27 13:10:00,153.51,153.64,152.93,153.21,15336.0,153.51,153.64,152.93,153.21,15336.0
2018-12-27 13:20:00,153.05,153.28,152.81,152.85,15831.0,153.05,153.28,152.81,152.85,15831.0
2018-12-27 13:30:00,152.81,153.24,152.7,153.04,16556.0,152.81,153.24,152.7,153.04,16556.0
2018-12-27 13:40:00,153.0,153.1,152.49,152.58,21004.0,153.0,153.1,152.49,152.58,21004.0
2018-12-27 13:50:00,152.62,152.73,152.11,152.72,15875.0,152.62,152.73,152.11,152.72,15875.0
2018-12-27 14:00:00,152.62,152.95,152.3,152.3,21607.0,152.62,152.95,152.3,152.3,21607.0
2018-12-27 14:10:00,152.23,152.37,151.91,152.37,10175.0,152.23,152.37,151.91,152.37,10175.0
2018-12-27 14:20:00,152.22,153.09,152.21,153.09,12543.0,152.22,153.09,152.21,153.09,12543.0
2018-12-27 14:30:00,153.05,153.35,152.56,153.3,18406.0,153.05,153.35,152.56,153.3,18406.0
2018-12-27 14:40:00,153.36,154.88,153.36,154.04,23846.0,153.36,154.88,153.36,154.04,23846.0
2018-12-27 14:50:00,154.01,155.41,154.01,155.37,38151.0,154.01,155.41,154.01,155.37,38151.0
2018-12-27 15:00:00,155.59,155.59,154.15,155.19,36483.0,155.59,155.59,154.15,155.19,36483.0
2018-12-27 15:10:00,155.25,156.3,155.03,155.92,44660.0,155.25,156.3,155.03,155.92,44660.0
2018-12-27 15:20:00,155.98,157.58,155.97,157.39,93947.0,155.98,157.58,155.97,157.39,93947.0
2018-12-27 15:30:00,157.49,158.48,156.41,158.2,75663.0,157.49,158.48,156.41,158.2,75663.0
2018-12-27 15:40:00,158.15,159.14,157.7,158.2,99757.0,158.15,159.14,157.7,158.2,99757.0
2018-12-27 15:50:00,158.14,158.49,157.07,158.49,168284.0,158.14,158.49,157.07,158.49,168284.0
2018-12-28 09:30:00,159.27,159.69,155.4,157.09,85533.0,159.27,159.69,155.4,157.09,85533.0
2018-12-28 09:40:00,156.9,158.92,156.27,157.3,52752.0,156.9,158.92,156.27,157.3,52752.0
2018-12-28 09:50:00,157.39,157.41,156.29,156.8,20773.0,157.39,157.41,156.29,156.8,20773.0
2018-12-28 10:00:00,156.99,157.2,155.54,155.76,37315.0,156.99,157.2,155.54,155.76,37315.0
2018-12-28 10:10:00,155.58,156.43,155.56,156.29,25459.0,155.58,156.43,155.56,156.29,25459.0
2018-12-28 10:20:00,156.17,156.22,154.14,155.07,43097.0,156.17,156.22,154.14,155.07,43097.0
2018-12-28 10:30:00,155.05,155.99,154.92,155.47,11402.0,155.05,155.99,154.92,155.47,11402.0
2018-12-28 10:40:00,155.63,156.71,155.46,156.59,21141.0,155.63,156.71,155.46,156.59,21141.0
2018-12-28 10:50:00,156.62,157.16,155.5,155.77,30749.0,156.62,157.16,155.5,155.77,30749.0
2018-12-28 11:00:00,155.78,156.82,155.43,156.68,24395.0,155.78,156.82,155.43,156.68,24395.0
2018-12-28 11:10:00,156.69,157.16,156.28,156.62,21528.0,156.69,157.16,156.28,156.62,21528.0
2018-12-28 11:20:00,156.68,157.66,156.67,157.66,30541.0,156.68,157.66,156.67,157.66,30541.0
2018-12-28 11:30:00,157.49,158.69,157.27,158.67,36385.0,157.49,158.69,157.27,158.67,36385.0
2018-12-28 11:40:00,158.65,158.67,157.87,157.94,19380.0,158.65,158.67,157.87,157.94,19380.0
2018-12-28 11:50:00,158.19,158.78,157.91,158.6,22459.0,158.19,158.78,157.91,158.6,22459.0
2018-12-28 12:00:00,158.64,159.55,158.33,158.97,41073.0,158.64,159.55,158.33,158.97,41073.0
2018-12-28 12:10:00,158.96,159.23,157.61,157.97,59475.0,158.96,159.23,157.61,157.97,59475.0
2018-12-28 12:20:00,157.93,158.43,157.62,158.21,34923.0,157.93,158.43,157.62,158.21,34923.0
2018-12-28 12:30:00,158.2,158.95,158.14,158.78,8555.0,158.2,158.95,158.14,158.78,8555.0
2018-12-28 12:40:00,158.85,159.58,158.67,159.25,22017.0,158.85,159.58,158.67,159.25,22017.0
2018-12-28 12:50:00,159.22,159.41,158.43,158.51,16766.0,159.22,159.41,158.43,158.51,16766.0
2018-12-28 13:00:00,158.64,159.2,158.62,159.2,13384.0,158.64,159.2,158.62,159.2,13384.0
2018-12-28 13:10:00,159.08,159.37,158.92,159.05,14135.0,159.08,159.37,158.92,159.05,14135.0
2018-12-28 13:20:00,159.02,159.13,158.25,158.65,24632.0,159.02,159.13,158.25,158.65,24632.0
2018-12-28 13:30:00,158.78,158.78,158.11,158.33,18854.0,158.78,158.78,158.11,158.33,18854.0
2018-12-28 13:40:00,158.39,159.46,158.38,159.11,11203.0,158.39,159.46,158.38,159.11,11203.0
2018-12-28 13:50:00,159.1,159.42,158.89,159.22,15007.0,159.1,159.42,158.89,159.22,15007.0
2018-12-28 14:00:00,159.33,160.58,159.33,160.28,35665.0,159.33,160.58,159.33,160.28,35665.0
2018-12-28 14:10:00,160.4,160.96,160.06,160.4,26363.0,160.4,160.96,160.06,160.4,26363.0
2018-12-28 14:20:00,160.44,160.95,160.43,160.5,36684.0,160.44,160.95,160.43,160.5,36684.0
2018-12-28 14:30:00,160.55,160.9,160.27,160.83,17341.0,160.55,160.9,160.27,160.83,17341.0
2018-12-28 14:40:00,160.83,161.28,160.63,161.08,25547.0,160.83,161.28,160.63,161.08,25547.0
2018-12-28 14:50:00,161.17,161.95,161.17,161.78,44045.0,161.17,161.95,161.17,161.78,44045.0
2018-12-28 15:00:00,161.85,162.21,160.41,160.87,54829.0,161.85,162.21,160.41,160.87,54829.0
2018-12-28 15:10:00,160.88,161.25,160.23,160.23,33669.0,160.88,161.25,160.23,160.23,33669.0
2018-12-28 15:20:00,160.29,160.4,159.09,159.51,46910.0,160.29,160.4,159.09,159.51,46910.0
2018-12-28 15:30:00,159.52,160.14,159.07,159.2,40190.0,159.52,160.14,159.07,159.2,40190.0
2018-12-28 15:40:00,159.27,159.88,158.67,159.81,67651.0,159.27,159.88,158.67,159.81,67651.0
2018-12-28 15:50:00,159.89,159.9,158.99,159.56,152226.0,159.89,159.9,158.99,159.56,152226.0
2018-12-31 09:30:00,160.79,161.95,160.79,161.29,41009.0,160.79,161.95,160.79,161.29,41009.0
2018-12-31 09:40:00,161.6,161.6,159.48,160.19,21380.0,161.6,161.6,159.48,160.19,21380.0
2018-12-31 09:50:00,159.97,161.13,158.61,161.13,37111.0,159.97,161.13,158.61,161.13,37111.0
2018-12-31 10:00:00,161.11,161.37,159.68,159.68,35279.0,161.11,161.37,159.68,159.68,35279.0
2018-12-31 10:10:00,159.76,160.24,158.61,159.81,26728.0,159.76,160.24,158.61,159.81,26728.0
2018-12-31 10:20:00,159.66,160.42,159.48,159.95,26885.0,159.66,160.42,159.48,159.95,26885.0
2018-12-31 10:30:00,159.97,159.97,158.65,158.89,42170.0,159.97,159.97,158.65,158.89,42170.0
2018-12-31 10:40:00,158.81,160.45,158.8,159.51,24555.0,158.81,160.45,158.8,159.51,24555.0
2018-12-31 10:50:00,159.34,159.51,158.93,159.28,18200.0,159.34,159.51,158.93,159.28,18200.0
2018-12-31 11:00:00,159.28,159.77,158.44,159.64,27122.0,159.28,159.77,158.44,159.64,27122.0
2018-12-31 11:10:00,159.53,159.87,159.04,159.5,13103.0,159.53,159.87,159.04,159.5,13103.0
2018-12-31 11:20:00,159.44,159.49,158.7,159.16,11539.0,159.44,159.49,158.7,159.16,11539.0
2018-12-31 11:30:00,159.1,159.17,158.27,158.95,14926.0,159.1,159.17,158.27,158.95,14926.0
2018-12-31 11:40:00,158.69,159.93,158.61,159.93,10790.0,158.69,159.93,158.61,159.93,10790.0
2018-12-31 11:50:00,159.88,160.47,159.5,160.46,23114.0,159.88,160.47,159.5,160.46,23114.0
2018-12-31 12:00:00,160.15,160.64,160.15,160.47,13174.0,160.15,160.64,160.15,160.47,13174.0
2018-12-31 12:10:00,160.57,160.59,160.0,160.2,12117.0,160.57,160.59,160.0,160.2,12117.0
2018-12-31 12:20:00,160.24,161.11,160.24,160.53,49516.0,160.24,161.11,160.24,160.53,49516.0
2018-12-31 12:30:00,160.54,161.1,160.35,161.09,8676.0,160.54,161.1,160.35,161.09,8676.0
2018-12-31 12:40:00,161.05,161.5,160.81,160.85,13540.0,161.05,161.5,160.81,160.85,13540.0
2018-12-31 12:50:00,160.93,160.94,160.54,160.73,11246.0,160.93,160.94,160.54,160.73,11246.0
2018-12-31 13:00:00,160.85,161.38,160.72,161.38,19855.0,160.85,161.38,160.72,161.38,19855.0
2018-12-31 13:10:00,161.5,161.5,161.16,161.16,19628.0,161.5,161.5,161.16,161.16,19628.0
2018-12-31 13:20:00,161.15,161.35,161.05,161.25,13326.0,161.15,161.35,161.05,161.25,13326.0
2018-12-31 13:30:00,161.21,161.21,160.65,160.72,20437.0,161.21,161.21,160.65,160.72,20437.0
2018-12-31 13:40:00,160.64,160.81,160.12,160.14,10369.0,160.64,160.81,160.12,160.14,10369.0
2018-12-31 13:50:00,160.14,160.42,159.51,159.51,23348.0,160.14,160.42,159.51,159.51,23348.0
2018-12-31 14:00:00,159.57,159.82,159.27,159.69,11296.0,159.57,159.82,159.27,159.69,11296.0
2018-12-31 14:10:00,159.69,159.69,159.19,159.45,18583.0,159.69,159.69,159.19,159.45,18583.0
2018-12-31 14:20:00,159.57,159.6,158.74,159.08,21978.0,159.57,159.6,158.74,159.08,21978.0
2018-12-31 14:30:00,159.26,159.55,159.05,159.55,5725.0,159.26,159.55,159.05,159.55,5725.0
2018-12-31 14:40:00,159.53,160.13,159.42,159.78,10945.0,159.53,160.13,159.42,159.78,10945.0
2018-12-31 14:50:00,159.59,160.19,159.45,159.45,16839.0,159.59,160.19,159.45,159.45,16839.0
2018-12-31 15:00:00,159.53,160.02,159.41,159.41,12075.0,159.53,160.02,159.41,159.41,12075.0
2018-12-31 15:10:00,159.38,159.38,158.61,159.29,24939.0,159.38,159.38,158.61,159.29,24939.0
2018-12-31 15:20:00,159.41,159.84,159.06,159.46,15170.0,159.41,159.84,159.06,159.46,15170.0
2018-12-31 15:30:00,159.42,159.89,159.26,159.4,12935.0,159.42,159.89,159.26,159.4,12935.0
2018-12-31 15:40:00,159.4,159.62,158.75,158.84,28516.0,159.4,159.62,158.75,158.84,28516.0
2018-12-31 15:50:00,158.79,159.67,158.55,159.64,130995.0,158.79,159.67,158.55,159.64,130995.0
2019-01-02 09:30:00,155.96,158.31,155.35,157.08,61030.0,155.96,158.31,155.35,157.08,61030.0
2019-01-02 09:40:00,156.86,157.77,156.37,157.66,38172.0,156.86,157.77,156.37,157.66,38172.0
2019-01-02 09:50:00,157.58,158.38,156.98,157.71,33942.0,157.58,158.38,156.98,157.71,33942.0
2019-01-02 10:00:00,157.71,158.88,156.87,158.88,47001.0,157.71,158.88,156.87,158.88,47001.0
2019-01-02 10:10:00,158.74,159.34,158.25,158.25,16657.0,158.74,159.34,158.25,158.25,16657.0
2019-01-02 10:20:00,158.33,159.23,157.89,158.42,27480.0,158.33,159.23,157.89,158.42,27480.0
2019-01-02 10:30:00,158.23,158.23,157.3,157.76,26684.0,158.23,158.23,157.3,157.76,26684.0
2019-01-02 10:40:00,157.88,158.22,157.48,157.54,30782.0,157.88,158.22,157.48,157.54,30782.0
2019-01-02 10:50:00,157.53,158.71,157.4,158.45,28040.0,157.53,158.71,157.4,158.45,28040.0
2019-01-02 11:00:00,158.4,159.21,158.27,159.14,12582.0,158.4,159.21,158.27,159.14,12582.0
2019-01-02 11:10:00,159.2,159.65,158.97,159.65,36983.0,159.2,159.65,158.97,159.65,36983.0
2019-01-02 11:20:00,159.67,159.75,158.52,158.68,33803.0,159.67,159.75,158.52,158.68,33803.0
2019-01-02 11:30:00,158.76,158.88,157.81,157.89,29768.0,158.76,158.88,157.81,157.89,29768.0
2019-01-02 11:40:00,157.89,158.62,157.86,158.56,75133.0,157.89,158.62,157.86,158.56,75133.0
2019-01-02 11:50:00,158.53,158.7,157.37,157.5,50775.0,158.53,158.7,157.37,157.5,50775.0
2019-01-02 12:00:00,157.41,157.41,156.76,157.3,25171.0,157.41,157.41,156.76,157.3,25171.0
2019-01-02 12:10:00,157.36,157.49,156.61,156.85,34641.0,157.36,157.49,156.61,156.85,34641.0
2019-01-02 12:20:00,156.92,157.43,156.34,157.4,24595.0,156.92,157.43,156.34,157.4,24595.0
2019-01-02 12:30:00,157.38,157.96,157.24,157.89,12325.0,157.38,157.96,157.24,157.89,12325.0
2019-01-02 12:40:00,157.85,158.34,157.61,157.86,31950.0,157.85,158.34,157.61,157.86,31950.0
2019-01-02 12:50:00,157.86,158.64,157.76,158.52,28330.0,157.86,158.64,157.76,158.52,28330.0
2019-01-02 13:00:00,158.53,159.66,158.53,159.62,29734.0,158.53,159.66,158.53,159.62,29734.0
2019-01-02 13:10:00,159.52,159.52,158.93,159.1,17172.0,159.52,159.52,158.93,159.1,17172.0
2019-01-02 13:20:00,159.15,159.63,159.14,159.26,16772.0,159.15,159.63,159.14,159.26,16772.0
2019-01-02 13:30:00,159.22,159.85,159.22,159.6,16290.0,159.22,159.85,159.22,159.6,16290.0
2019-01-02 13:40:00,159.46,159.85,159.23,159.53,21533.0,159.46,159.85,159.23,159.53,21533.0
2019-01-02 13:50:00,159.5,159.62,159.16,159.61,11325.0,159.5,159.62,159.16,159.61,11325.0
2019-01-02 14:00:00,159.7,159.7,158.82,159.01,9689.0,159.7,159.7,158.82,159.01,9689.0
2019-01-02 14:10:00,158.91,159.31,158.62,159.31,21832.0,158.91,159.31,158.62,159.31,21832.0
2019-01-02 14:20:00,159.25,159.43,158.98,158.98,31434.0,159.25,159.43,158.98,158.98,31434.0
2019-01-02 14:30:00,158.98,159.5,158.98,159.14,13577.0,158.98,159.5,158.98,159.14,13577.0
2019-01-02 14:40:00,159.13,159.32,158.12,159.19,29955.0,159.13,159.32,158.12,159.19,29955.0
2019-01-02 14:50:00,159.13,159.3,158.61,158.69,23196.0,159.13,159.3,158.61,158.69,23196.0
2019-01-02 15:00:00,158.6,158.93,158.06,158.08,17729.0,158.6,158.93,158.06,158.08,17729.0
2019-01-02 15:10:00,158.15,158.6,157.89,158.32,16727.0,158.15,158.6,157.89,158.32,16727.0
2019-01-02 15:20:00,158.32,158.78,158.26,158.38,25547.0,158.32,158.78,158.26,158.38,25547.0
2019-01-02 15:30:00,158.33,158.38,157.7,158.02,18789.0,158.33,158.38,157.7,158.02,18789.0
2019-01-02 15:40:00,157.99,158.84,157.99,158.65,31498.0,157.99,158.84,157.99,158.65,31498.0
2019-01-02 15:50:00,158.69,160.0,158.69,159.74,118566.0,158.69,160.0,158.69,159.74,118566.0
2019-01-03 09:30:00,156.6,158.8,156.01,157.76,68247.0,156.6,158.8,156.01,157.76,68247.0
2019-01-03 09:40:00,157.95,158.32,156.13,156.47,31844.0,157.95,158.32,156.13,156.47,31844.0
2019-01-03 09:50:00,156.21,156.62,155.59,155.87,30657.0,156.21,156.62,155.59,155.87,30657.0
2019-01-03 10:00:00,155.67,155.91,155.29,155.4,76490.0,155.67,155.91,155.29,155.4,76490.0
2019-01-03 10:10:00,155.42,155.69,153.63,154.06,43842.0,155.42,155.69,153.63,154.06,43842.0
2019-01-03 10:20:00,154.0,154.99,153.83,154.96,91433.0,154.0,154.99,153.83,154.96,91433.0
2019-01-03 10:30:00,154.68,154.69,152.5,152.91,42621.0,154.68,154.69,152.5,152.91,42621.0
2019-01-03 10:40:00,152.85,153.4,152.7,153.1,32605.0,152.85,153.4,152.7,153.1,32605.0
2019-01-03 10:50:00,152.87,153.41,152.63,153.3,81926.0,152.87,153.41,152.63,153.3,81926.0
2019-01-03 11:00:00,153.3,154.44,153.22,153.86,19572.0,153.3,154.44,153.22,153.86,19572.0
2019-01-03 11:10:00,153.82,155.0,153.77,154.87,26080.0,153.82,155.0,153.77,154.87,26080.0
2019-01-03 11:20:00,154.88,155.56,154.77,154.77,81186.0,154.88,155.56,154.77,154.77,81186.0
2019-01-03 11:30:00,154.77,156.0,154.66,156.0,16233.0,154.77,156.0,154.66,156.0,16233.0
2019-01-03 11:40:00,155.91,156.79,155.69,156.03,29451.0,155.91,156.79,155.69,156.03,29451.0
2019-01-03 11:50:00,156.15,156.47,155.67,156.06,19418.0,156.15,156.47,155.67,156.06,19418.0
2019-01-03 12:00:00,156.06,156.38,155.01,155.28,14598.0,156.06,156.38,155.01,155.28,14598.0
2019-01-03 12:10:00,155.15,155.65,154.55,155.03,19095.0,155.15,155.65,154.55,155.03,19095.0
2019-01-03 12:20:00,155.09,155.46,154.75,155.34,26393.0,155.09,155.46,154.75,155.34,26393.0
2019-01-03 12:30:00,155.53,155.89,155.03,155.15,9878.0,155.53,155.89,155.03,155.15,9878.0
2019-01-03 12:40:00,155.25,155.74,155.05,155.57,6422.0,155.25,155.74,155.05,155.57,6422.0
2019-01-03 12:50:00,155.6,155.85,155.14,155.33,6725.0,155.6,155.85,155.14,155.33,6725.0
2019-01-03 13:00:00,155.31,155.52,154.31,154.31,10050.0,155.31,155.52,154.31,154.31,10050.0
2019-01-03 13:10:00,154.39,154.53,153.36,153.54,16402.0,154.39,154.53,153.36,153.54,16402.0
2019-01-03 13:20:00,153.54,154.19,153.54,154.11,14304.0,153.54,154.19,153.54,154.11,14304.0
2019-01-03 13:30:00,154.06,154.21,153.29,153.66,18091.0,154.06,154.21,153.29,153.66,18091.0
2019-01-03 13:40:00,153.75,153.98,153.09,153.24,17141.0,153.75,153.98,153.09,153.24,17141.0
2019-01-03 13:50:00,153.2,153.29,152.56,152.61,30902.0,153.2,153.29,152.56,152.61,30902.0
2019-01-03 14:00:00,152.51,153.46,152.32,153.42,30564.0,152.51,153.46,152.32,153.42,30564.0
2019-01-03 14:10:00,153.35,154.05,153.18,153.94,35674.0,153.35,154.05,153.18,153.94,35674.0
2019-01-03 14:20:00,153.9,154.84,153.65,154.71,26946.0,153.9,154.84,153.65,154.71,26946.0
2019-01-03 14:30:00,154.87,155.2,154.14,154.37,23563.0,154.87,155.2,154.14,154.37,23563.0
2019-01-03 14:40:00,154.37,154.54,153.99,154.08,18370.0,154.37,154.54,153.99,154.08,18370.0
2019-01-03 14:50:00,154.19,154.33,153.57,153.89,32630.0,154.19,154.33,153.57,153.89,32630.0
2019-01-03 15:00:00,153.87,153.95,153.52,153.66,26449.0,153.87,153.95,153.52,153.66,26449.0
2019-01-03 15:10:00,153.67,153.96,153.18,153.88,42585.0,153.67,153.96,153.18,153.88,42585.0
2019-01-03 15:20:00,153.85,154.03,153.26,153.67,30471.0,153.85,154.03,153.26,153.67,30471.0
2019-01-03 15:30:00,153.66,154.7,153.58,154.34,45210.0,153.66,154.7,153.58,154.34,45210.0
2019-01-03 15:40:00,154.39,154.7,154.04,154.19,54881.0,154.39,154.7,154.04,154.19,54881.0
2019-01-03 15:50:00,154.16,154.49,153.81,153.96,161046.0,154.16,154.49,153.81,153.96,161046.0
2019-01-04 09:30:00,157.76,157.98,155.58,156.82,72170.0,157.76,157.98,155.58,156.82,72170.0
2019-01-04 09:40:00,156.79,158.96,156.71,158.32,54214.0,156.79,158.96,156.71,158.32,54214.0
2019-01-04 09:50:00,158.44,158.7,157.67,158.7,47572.0,158.44,158.7,157.67,158.7,47572.0
2019-01-04 10:00:00,158.7,159.25,158.42,159.04,76590.0,158.7,159.25,158.42,159.04,76590.0
2019-01-04 10:10:00,159.03,159.19,157.79,158.0,44857.0,159.03,159.19,157.79,158.0,44857.0
2019-01-04 10:20:00,157.84,160.67,157.39,160.67,77873.0,157.84,160.67,157.39,160.67,77873.0
2019-01-04 10:30:00,160.63,161.5,160.47,161.05,102768.0,160.63,161.5,160.47,161.05,102768.0
2019-01-04 10:40:00,160.93,162.34,160.78,161.8,77755.0,160.93,162.34,160.78,161.8,77755.0
2019-01-04 10:50:00,161.84,162.22,161.23,161.45,53097.0,161.84,162.22,161.23,161.45,53097.0
2019-01-04 11:00:00,161.39,161.93,161.0,161.5,32478.0,161.39,161.93,161.0,161.5,32478.0
2019-01-04 11:10:00,161.64,162.1,161.32,162.03,51727.0,161.64,162.1,161.32,162.03,51727.0
2019-01-04 11:20:00,162.12,162.53,161.75,162.05,43604.0,162.12,162.53,161.75,162.05,43604.0
2019-01-04 11:30:00,162.09,162.09,161.51,161.75,47621.0,162.09,162.09,161.51,161.75,47621.0
2019-01-04 11:40:00,161.8,162.0,161.58,161.67,56506.0,161.8,162.0,161.58,161.67,56506.0
2019-01-04 11:50:00,161.61,162.55,161.6,162.45,89180.0,161.61,162.55,161.6,162.45,89180.0
2019-01-04 12:00:00,162.45,163.37,162.29,163.27,75215.0,162.45,163.37,162.29,163.27,75215.0
2019-01-04 12:10:00,163.25,164.59,163.12,164.55,77271.0,163.25,164.59,163.12,164.55,77271.0
2019-01-04 12:20:00,164.62,164.7,164.38,164.44,123136.0,164.62,164.7,164.38,164.44,123136.0
2019-01-04 12:30:00,164.45,164.65,163.72,163.94,97809.0,164.45,164.65,163.72,163.94,97809.0
2019-01-04 12:40:00,163.76,164.25,163.51,163.92,36697.0,163.76,164.25,163.51,163.92,36697.0
2019-01-04 12:50:00,164.02,164.38,163.75,163.99,29737.0,164.02,164.38,163.75,163.99,29737.0
2019-01-04 13:00:00,164.0,164.75,163.73,164.75,57293.0,164.0,164.75,163.73,164.75,57293.0
2019-01-04 13:10:00,164.75,164.75,164.03,164.22,27070.0,164.75,164.75,164.03,164.22,27070.0
2019-01-04 13:20:00,164.16,164.59,164.05,164.59,23163.0,164.16,164.59,164.05,164.59,23163.0
2019-01-04 13:30:00,164.67,165.0,163.8,163.91,48743.0,164.67,165.0,163.8,163.91,48743.0
2019-01-04 13:40:00,163.94,164.22,163.17,164.11,64121.0,163.94,164.22,163.17,164.11,64121.0
2019-01-04 13:50:00,164.01,164.41,163.79,164.26,20368.0,164.01,164.41,163.79,164.26,20368.0
2019-01-04 14:00:00,164.17,164.28,163.81,164.16,38879.0,164.17,164.28,163.81,164.16,38879.0
2019-01-04 14:10:00,164.17,164.38,163.82,164.2,50512.0,164.17,164.38,163.82,164.2,50512.0
2019-01-04 14:20:00,164.06,164.54,163.98,164.06,16588.0,164.06,164.54,163.98,164.06,16588.0
2019-01-04 14:30:00,164.25,164.36,164.0,164.17,27781.0,164.25,164.36,164.0,164.17,27781.0
2019-01-04 14:40:00,164.16,164.3,163.28,163.67,71933.0,164.16,164.3,163.28,163.67,71933.0
2019-01-04 14:50:00,163.57,163.64,163.15,163.5,117885.0,163.57,163.64,163.15,163.5,117885.0
2019-01-04 15:00:00,163.47,163.86,163.35,163.41,78721.0,163.47,163.86,163.35,163.41,78721.0
2019-01-04 15:10:00,163.37,163.86,163.35,163.68,51803.0,163.37,163.86,163.35,163.68,51803.0
2019-01-04 15:20:00,163.65,163.74,163.33,163.55,50341.0,163.65,163.74,163.33,163.55,50341.0
2019-01-04 15:30:00,163.55,163.73,163.02,163.09,55536.0,163.55,163.73,163.02,163.09,55536.0
2019-01-04 15:40:00,163.1,163.5,162.93,163.14,67929.0,163.1,163.5,162.93,163.14,67929.0
2019-01-04 15:50:00,163.16,163.38,162.9,163.3,143593.0,163.16,163.38,162.9,163.3,143593.0
2019-01-07 09:30:00,164.11,165.8,163.66,164.2,103457.0,164.11,165.8,163.66,164.2,103457.0
2019-01-07 09:40:00,164.16,165.71,163.93,165.29,92772.0,164.16,165.71,163.93,165.29,92772.0
2019-01-07 09:50:00,165.27,165.28,163.51,164.15,51297.0,165.27,165.28,163.51,164.15,51297.0
2019-01-07 10:00:00,163.99,164.82,163.78,163.9,61426.0,163.99,164.82,163.78,163.9,61426.0
2019-01-07 10:10:00,163.83,164.36,163.62,163.84,60211.0,163.83,164.36,163.62,163.84,60211.0
2019-01-07 10:20:00,163.84,163.84,162.91,163.7,57325.0,163.84,163.84,162.91,163.7,57325.0
2019-01-07 10:30:00,163.7,164.76,163.69,164.38,115725.0,163.7,164.76,163.69,164.38,115725.0
2019-01-07 10:40:00,164.27,164.64,163.89,164.54,32228.0,164.27,164.64,163.89,164.54,32228.0
2019-01-07 10:50:00,164.62,165.0,164.19,164.87,50654.0,164.62,165.0,164.19,164.87,50654.0
2019-01-07 11:00:00,164.79,164.79,164.31,164.58,34656.0,164.79,164.79,164.31,164.58,34656.0
2019-01-07 11:10:00,164.6,165.0,164.34,164.79,58153.0,164.6,165.0,164.34,164.79,58153.0
2019-01-07 11:20:00,164.75,164.82,164.11,164.11,23310.0,164.75,164.82,164.11,164.11,23310.0
2019-01-07 11:30:00,164.09,164.45,164.08,164.2,60334.0,164.09,164.45,164.08,164.2,60334.0
2019-01-07 11:40:00,164.23,166.94,163.99,165.73,100956.0,164.23,166.94,163.99,165.73,100956.0
2019-01-07 11:50:00,165.72,166.15,165.54,165.67,114748.0,165.72,166.15,165.54,165.67,114748.0
2019-01-07 12:00:00,165.69,165.75,164.77,164.81,20970.0,165.69,165.75,164.77,164.81,20970.0
2019-01-07 12:10:00,164.81,164.97,164.55,164.69,25615.0,164.81,164.97,164.55,164.69,25615.0
2019-01-07 12:20:00,164.7,165.06,164.45,164.97,35314.0,164.7,165.06,164.45,164.97,35314.0
2019-01-07 12:30:00,164.94,165.17,164.71,165.02,28162.0,164.94,165.17,164.71,165.02,28162.0
2019-01-07 12:40:00,164.99,165.29,164.85,165.21,20640.0,164.99,165.29,164.85,165.21,20640.0
2019-01-07 12:50:00,165.22,165.32,164.75,164.77,41029.0,165.22,165.32,164.75,164.77,41029.0
2019-01-07 13:00:00,164.81,165.06,164.59,164.98,39740.0,164.81,165.06,164.59,164.98,39740.0
2019-01-07 13:10:00,165.01,165.12,164.87,165.05,27819.0,165.01,165.12,164.87,165.05,27819.0
2019-01-07 13:20:00,165.08,165.09,164.66,165.0,20546.0,165.08,165.09,164.66,165.0,20546.0
2019-01-07 13:30:00,165.01,165.16,164.95,165.03,40308.0,165.01,165.16,164.95,165.03,40308.0
2019-01-07 13:40:00,164.99,165.12,164.7,164.73,47297.0,164.99,165.12,164.7,164.73,47297.0
2019-01-07 13:50:00,164.72,165.0,164.25,164.25,28794.0,164.72,165.0,164.25,164.25,28794.0
2019-01-07 14:00:00,164.31,164.58,164.22,164.25,37483.0,164.31,164.58,164.22,164.25,37483.0
2019-01-07 14:10:00,164.24,164.25,163.6,164.18,35687.0,164.24,164.25,163.6,164.18,35687.0
2019-01-07 14:20:00,164.22,164.26,163.57,163.57,43077.0,164.22,164.26,163.57,163.57,43077.0
2019-01-07 14:30:00,163.57,163.77,163.36,163.4,44885.0,163.57,163.77,163.36,163.4,44885.0
2019-01-07 14:40:00,163.41,163.41,163.16,163.26,56592.0,163.41,163.41,163.16,163.26,56592.0
2019-01-07 14:50:00,163.26,163.42,162.77,162.95,39194.0,163.26,163.42,162.77,162.95,39194.0
2019-01-07 15:00:00,162.92,163.97,162.92,163.97,40383.0,162.92,163.97,162.92,163.97,40383.0
2019-01-07 15:10:00,163.98,164.16,163.72,163.91,43713.0,163.98,164.16,163.72,163.91,43713.0
2019-01-07 15:20:00,163.9,163.9,163.44,163.65,46694.0,163.9,163.9,163.44,163.65,46694.0
2019-01-07 15:30:00,163.66,163.7,163.35,163.46,57547.0,163.66,163.7,163.35,163.46,57547.0
2019-01-07 15:40:00,163.48,163.64,163.15,163.44,114328.0,163.48,163.64,163.15,163.44,114328.0
2019-01-07 15:50:00,163.43,164.39,163.14,163.5,283277.0,163.43,164.39,163.14,163.5,283277.0
2019-01-08 09:30:00,165.12,166.24,164.1,164.3,82398.0,165.12,166.24,164.1,164.3,82398.0
2019-01-08 09:40:00,164.2,164.53,163.13,163.34,82742.0,164.2,164.53,163.13,163.34,82742.0
2019-01-08 09:50:00,163.32,163.41,161.65,162.31,75142.0,163.32,163.41,161.65,162.31,75142.0
2019-01-08 10:00:00,162.48,164.08,162.39,163.72,33259.0,162.48,164.08,162.39,163.72,33259.0
2019-01-08 10:10:00,163.57,164.01,162.81,163.07,35846.0,163.57,164.01,162.81,163.07,35846.0
2019-01-08 10:20:00,163.15,163.38,162.63,162.64,26602.0,163.15,163.38,162.63,162.64,26602.0
2019-01-08 10:30:00,162.67,162.82,161.99,162.21,74543.0,162.67,162.82,161.99,162.21,74543.0
2019-01-08 10:40:00,162.39,162.51,161.53,162.14,18566.0,162.39,162.51,161.53,162.14,18566.0
2019-01-08 10:50:00,162.13,162.19,161.14,161.94,53213.0,162.13,162.19,161.14,161.94,53213.0
2019-01-08 11:00:00,161.99,163.0,161.73,162.81,42908.0,161.99,163.0,161.73,162.81,42908.0
2019-01-08 11:10:00,162.73,162.73,161.74,161.9,39826.0,162.73,162.73,161.74,161.9,39826.0
2019-01-08 11:20:00,161.92,162.38,161.73,162.23,18964.0,161.92,162.38,161.73,162.23,18964.0
2019-01-08 11:30:00,162.25,162.43,161.85,162.19,25181.0,162.25,162.43,161.85,162.19,25181.0
2019-01-08 11:40:00,162.25,163.17,162.24,163.08,18013.0,162.25,163.17,162.24,163.08,18013.0
2019-01-08 11:50:00,163.08,163.67,162.9,163.65,46004.0,163.08,163.67,162.9,163.65,46004.0
2019-01-08 12:00:00,163.7,164.02,163.55,163.75,25682.0,163.7,164.02,163.55,163.75,25682.0
2019-01-08 12:10:00,163.81,164.53,163.54,164.41,27318.0,163.81,164.53,163.54,164.41,27318.0
2019-01-08 12:20:00,164.56,164.57,164.0,164.06,22830.0,164.56,164.57,164.0,164.06,22830.0
2019-01-08 12:30:00,164.0,164.13,163.72,163.98,24280.0,164.0,164.13,163.72,163.98,24280.0
2019-01-08 12:40:00,164.0,164.2,163.71,163.91,35317.0,164.0,164.2,163.71,163.91,35317.0
2019-01-08 12:50:00,163.8,164.31,163.73,164.27,27636.0,163.8,164.31,163.73,164.27,27636.0
2019-01-08 13:00:00,164.25,164.26,163.89,164.03,58903.0,164.25,164.26,163.89,164.03,58903.0
2019-01-08 13:10:00,164.05,164.15,163.92,164.08,20743.0,164.05,164.15,163.92,164.08,20743.0
2019-01-08 13:20:00,163.96,164.79,163.96,164.72,12780.0,163.96,164.79,163.96,164.72,12780.0
2019-01-08 13:30:00,164.79,164.91,164.45,164.6,13036.0,164.79,164.91,164.45,164.6,13036.0
2019-01-08 13:40:00,164.54,164.96,164.11,164.96,12458.0,164.54,164.96,164.11,164.96,12458.0
2019-01-08 13:50:00,165.0,165.29,164.88,165.15,22960.0,165.0,165.29,164.88,165.15,22960.0
2019-01-08 14:00:00,165.07,165.8,165.05,165.62,25455.0,165.07,165.8,165.05,165.62,25455.0
2019-01-08 14:10:00,165.66,166.17,165.66,166.02,39611.0,165.66,166.17,165.66,166.02,39611.0
2019-01-08 14:20:00,165.98,166.07,165.56,165.87,18939.0,165.98,166.07,165.56,165.87,18939.0
2019-01-08 14:30:00,165.86,166.25,165.81,166.12,33503.0,165.86,166.25,165.81,166.12,33503.0
2019-01-08 14:40:00,166.15,166.65,166.08,166.59,21356.0,166.15,166.65,166.08,166.59,21356.0
2019-01-08 14:50:00,166.6,166.65,165.93,166.25,24917.0,166.6,166.65,165.93,166.25,24917.0
2019-01-08 15:00:00,166.21,166.51,166.08,166.42,37726.0,166.21,166.51,166.08,166.42,37726.0
2019-01-08 15:10:00,166.42,166.67,166.33,166.52,43804.0,166.42,166.67,166.33,166.52,43804.0
2019-01-08 15:20:00,166.51,166.6,166.29,166.46,110929.0,166.51,166.6,166.29,166.46,110929.0
2019-01-08 15:30:00,166.52,166.53,166.22,166.41,53260.0,166.52,166.53,166.22,166.41,53260.0
2019-01-08 15:40:00,166.4,166.68,166.25,166.68,63763.0,166.4,166.68,166.25,166.68,63763.0
2019-01-08 15:50:00,166.67,167.0,166.49,166.96,125406.0,166.67,167.0,166.49,166.96,125406.0
2019-01-09 09:30:00,168.0,168.96,166.95,167.81,75585.0,168.0,168.96,166.95,167.81,75585.0
2019-01-09 09:40:00,167.78,167.78,166.71,167.43,35170.0,167.78,167.78,166.71,167.43,35170.0
2019-01-09 09:50:00,167.57,168.59,167.57,168.24,69524.0,167.57,168.59,167.57,168.24,69524.0
2019-01-09 10:00:00,168.24,168.53,167.52,168.12,74885.0,168.24,168.53,167.52,168.12,74885.0
2019-01-09 10:10:00,168.24,168.59,167.8,168.59,43266.0,168.24,168.59,167.8,168.59,43266.0
2019-01-09 10:20:00,168.52,169.08,168.4,169.0,74723.0,168.52,169.08,168.4,169.0,74723.0
2019-01-09 10:30:00,168.97,169.01,167.61,167.61,67289.0,168.97,169.01,167.61,167.61,67289.0
2019-01-09 10:40:00,167.58,167.78,166.57,166.93,92794.0,167.58,167.78,166.57,166.93,92794.0
2019-01-09 10:50:00,166.98,167.46,166.78,167.04,39176.0,166.98,167.46,166.78,167.04,39176.0
2019-01-09 11:00:00,167.0,167.69,166.76,167.5,55454.0,167.0,167.69,166.76,167.5,55454.0
2019-01-09 11:10:00,167.53,167.81,167.09,167.81,29500.0,167.53,167.81,167.09,167.81,29500.0
2019-01-09 11:20:00,167.82,167.84,167.42,167.53,25451.0,167.82,167.84,167.42,167.53,25451.0
2019-01-09 11:30:00,167.52,167.64,167.32,167.44,39862.0,167.52,167.64,167.32,167.44,39862.0
2019-01-09 11:40:00,167.38,167.67,167.19,167.61,22209.0,167.38,167.67,167.19,167.61,22209.0
2019-01-09 11:50:00,167.63,168.42,167.5,168.08,42406.0,167.63,168.42,167.5,168.08,42406.0
2019-01-09 12:00:00,168.14,168.34,168.02,168.3,37014.0,168.14,168.34,168.02,168.3,37014.0
2019-01-09 12:10:00,168.34,168.49,167.53,168.07,35417.0,168.34,168.49,167.53,168.07,35417.0
2019-01-09 12:20:00,168.1,168.34,167.96,168.12,14932.0,168.1,168.34,167.96,168.12,14932.0
2019-01-09 12:30:00,168.14,168.36,167.7,167.7,26800.0,168.14,168.36,167.7,167.7,26800.0
2019-01-09 12:40:00,167.65,167.84,167.41,167.64,18862.0,167.65,167.84,167.41,167.64,18862.0
2019-01-09 12:50:00,167.74,168.06,167.66,167.73,12161.0,167.74,168.06,167.66,167.73,12161.0
2019-01-09 13:00:00,167.71,167.82,167.15,167.41,39942.0,167.71,167.82,167.15,167.41,39942.0
2019-01-09 13:10:00,167.33,167.55,167.12,167.49,36794.0,167.33,167.55,167.12,167.49,36794.0
2019-01-09 13:20:00,167.53,167.74,167.3,167.41,15534.0,167.53,167.74,167.3,167.41,15534.0
2019-01-09 13:30:00,167.49,167.56,167.11,167.11,19055.0,167.49,167.56,167.11,167.11,19055.0
2019-01-09 13:40:00,167.11,167.3,166.6,166.6,18627.0,167.11,167.3,166.6,166.6,18627.0
2019-01-09 13:50:00,166.7,166.91,166.52,166.79,36313.0,166.7,166.91,166.52,166.79,36313.0
2019-01-09 14:00:00,166.82,167.6,166.75,167.53,31950.0,166.82,167.6,166.75,167.53,31950.0
2019-01-09 14:10:00,167.39,167.51,166.97,167.04,17080.0,167.39,167.51,166.97,167.04,17080.0
2019-01-09 14:20:00,166.94,167.18,166.5,167.17,19445.0,166.94,167.18,166.5,167.17,19445.0
2019-01-09 14:30:00,167.16,167.2,166.79,167.01,23889.0,167.16,167.2,166.79,167.01,23889.0
2019-01-09 14:40:00,167.0,167.76,166.94,167.51,24984.0,167.0,167.76,166.94,167.51,24984.0
2019-01-09 14:50:00,167.58,167.65,167.36,167.41,24424.0,167.58,167.65,167.36,167.41,24424.0
2019-01-09 15:00:00,167.39,167.65,167.33,167.53,27313.0,167.39,167.65,167.33,167.53,27313.0
2019-01-09 15:10:00,167.58,167.64,167.29,167.5,20153.0,167.58,167.64,167.29,167.5,20153.0
2019-01-09 15:20:00,167.53,167.6,166.88,166.96,30838.0,167.53,167.6,166.88,166.96,30838.0
2019-01-09 15:30:00,166.98,167.22,166.22,166.47,69532.0,166.98,167.22,166.22,166.47,69532.0
2019-01-09 15:40:00,166.44,166.48,165.8,165.89,62524.0,166.44,166.48,165.8,165.89,62524.0
2019-01-09 15:50:00,165.89,166.24,165.43,166.21,175810.0,165.89,166.24,165.43,166.21,175810.0
2019-01-10 09:30:00,165.01,165.9,164.66,165.38,81466.0,165.01,165.9,164.66,165.38,81466.0
2019-01-10 09:40:00,165.34,165.48,164.21,164.45,43692.0,165.34,165.48,164.21,164.45,43692.0
2019-01-10 09:50:00,164.42,164.82,164.02,164.71,154087.0,164.42,164.82,164.02,164.71,154087.0
2019-01-10 10:00:00,164.76,166.0,164.69,165.87,37272.0,164.76,166.0,164.69,165.87,37272.0
2019-01-10 10:10:00,165.93,166.18,165.32,165.41,36657.0,165.93,166.18,165.32,165.41,36657.0
2019-01-10 10:20:00,165.41,166.84,165.31,166.73,62796.0,165.41,166.84,165.31,166.73,62796.0
2019-01-10 10:30:00,166.73,166.81,166.29,166.78,37528.0,166.73,166.81,166.29,166.78,37528.0
2019-01-10 10:40:00,166.8,166.8,165.93,166.31,38576.0,166.8,166.8,165.93,166.31,38576.0
2019-01-10 10:50:00,166.28,166.67,166.1,166.38,76553.0,166.28,166.67,166.1,166.38,76553.0
2019-01-10 11:00:00,166.41,167.28,165.95,167.13,36514.0,166.41,167.28,165.95,167.13,36514.0
2019-01-10 11:10:00,167.1,167.11,166.6,166.67,18647.0,167.1,167.11,166.6,166.67,18647.0
2019-01-10 11:20:00,166.65,166.98,166.38,166.74,21798.0,166.65,166.98,166.38,166.74,21798.0
2019-01-10 11:30:00,166.64,167.64,166.64,167.46,26097.0,166.64,167.64,166.64,167.46,26097.0
2019-01-10 11:40:00,167.43,167.62,167.17,167.21,29861.0,167.43,167.62,167.17,167.21,29861.0
2019-01-10 11:50:00,167.09,167.4,166.9,167.24,10822.0,167.09,167.4,166.9,167.24,10822.0
2019-01-10 12:00:00,167.2,167.51,167.13,167.16,14264.0,167.2,167.51,167.13,167.16,14264.0
2019-01-10 12:10:00,167.2,167.47,167.14,167.38,9066.0,167.2,167.47,167.14,167.38,9066.0
2019-01-10 12:20:00,167.34,167.34,167.04,167.21,23734.0,167.34,167.34,167.04,167.21,23734.0
2019-01-10 12:30:00,167.21,167.51,167.19,167.44,9840.0,167.21,167.51,167.19,167.44,9840.0
2019-01-10 12:40:00,167.34,167.45,166.92,167.28,31183.0,167.34,167.45,166.92,167.28,31183.0
2019-01-10 12:50:00,167.26,167.32,166.67,166.9,26790.0,167.26,167.32,166.67,166.9,26790.0
2019-01-10 13:00:00,166.92,166.92,166.25,166.3,47752.0,166.92,166.92,166.25,166.3,47752.0
2019-01-10 13:10:00,166.38,166.5,166.21,166.32,10461.0,166.38,166.5,166.21,166.32,10461.0
2019-01-10 13:20:00,166.35,166.41,166.11,166.36,14953.0,166.35,166.41,166.11,166.36,14953.0
2019-01-10 13:30:00,166.34,166.39,166.17,166.33,14460.0,166.34,166.39,166.17,166.33,14460.0
2019-01-10 13:40:00,166.24,166.35,165.87,166.26,12128.0,166.24,166.35,165.87,166.26,12128.0
2019-01-10 13:50:00,166.34,166.43,166.08,166.22,14576.0,166.34,166.43,166.08,166.22,14576.0
2019-01-10 14:00:00,166.26,166.73,166.26,166.64,22917.0,166.26,166.73,166.26,166.64,22917.0
2019-01-10 14:10:00,166.71,166.97,166.49,166.93,39985.0,166.71,166.97,166.49,166.93,39985.0
2019-01-10 14:20:00,166.95,167.37,166.9,166.92,30978.0,166.95,167.37,166.9,166.92,30978.0
2019-01-10 14:30:00,166.96,167.03,166.52,166.58,28136.0,166.96,167.03,166.52,166.58,28136.0
2019-01-10 14:40:00,166.53,166.79,166.27,166.28,21201.0,166.53,166.79,166.27,166.28,21201.0
2019-01-10 14:50:00,166.28,166.61,166.08,166.61,11289.0,166.28,166.61,166.08,166.61,11289.0
2019-01-10 15:00:00,166.63,166.79,166.46,166.55,19798.0,166.63,166.79,166.46,166.55,19798.0
2019-01-10 15:10:00,166.47,166.91,166.44,166.82,22818.0,166.47,166.91,166.44,166.82,22818.0
2019-01-10 15:20:00,166.82,167.16,166.81,167.16,15360.0,166.82,167.16,166.81,167.16,15360.0
2019-01-10 15:30:00,167.16,167.57,166.97,167.51,44579.0,167.16,167.57,166.97,167.51,44579.0
2019-01-10 15:40:00,167.5,167.89,167.49,167.59,40211.0,167.5,167.89,167.49,167.59,40211.0
2019-01-10 15:50:00,167.63,168.1,167.62,167.97,92705.0,167.63,168.1,167.62,167.97,92705.0
2019-01-11 09:30:00,167.17,168.46,166.72,167.38,46630.0,167.17,168.46,166.72,167.38,46630.0
2019-01-11 09:40:00,167.6,168.07,167.3,167.57,47225.0,167.6,168.07,167.3,167.57,47225.0
2019-01-11 09:50:00,167.43,167.75,166.69,167.75,39663.0,167.43,167.75,166.69,167.75,39663.0
2019-01-11 10:00:00,167.58,169.5,167.58,169.29,90486.0,167.58,169.5,167.58,169.29,90486.0
2019-01-11 10:10:00,169.37,169.51,168.42,168.98,30571.0,169.37,169.51,168.42,168.98,30571.0
2019-01-11 10:20:00,169.05,169.05,167.84,168.01,41403.0,169.05,169.05,167.84,168.01,41403.0
2019-01-11 10:30:00,167.97,168.54,167.89,168.36,17514.0,167.97,168.54,167.89,168.36,17514.0
2019-01-11 10:40:00,168.29,168.29,167.75,168.0,37460.0,168.29,168.29,167.75,168.0,37460.0
2019-01-11 10:50:00,167.98,167.98,167.33,167.65,29589.0,167.98,167.98,167.33,167.65,29589.0
2019-01-11 11:00:00,167.74,167.89,167.15,167.48,22651.0,167.74,167.89,167.15,167.48,22651.0
2019-01-11 11:10:00,167.48,167.49,166.6,167.04,24819.0,167.48,167.49,166.6,167.04,24819.0
2019-01-11 11:20:00,166.92,167.07,166.77,166.93,22772.0,166.92,167.07,166.77,166.93,22772.0
2019-01-11 11:30:00,167.03,167.1,166.5,166.8,14728.0,167.03,167.1,166.5,166.8,14728.0
2019-01-11 11:40:00,166.71,167.07,166.28,166.99,13456.0,166.71,167.07,166.28,166.99,13456.0
2019-01-11 11:50:00,166.99,167.0,166.26,166.62,11767.0,166.99,167.0,166.26,166.62,11767.0
2019-01-11 12:00:00,166.66,167.04,166.5,166.63,13714.0,166.66,167.04,166.5,166.63,13714.0
2019-01-11 12:10:00,166.8,167.35,166.76,167.13,11800.0,166.8,167.35,166.76,167.13,11800.0
2019-01-11 12:20:00,167.11,167.41,167.02,167.34,13165.0,167.11,167.41,167.02,167.34,13165.0
2019-01-11 12:30:00,167.3,167.83,167.24,167.83,19630.0,167.3,167.83,167.24,167.83,19630.0
2019-01-11 12:40:00,167.8,167.89,167.53,167.57,18568.0,167.8,167.89,167.53,167.57,18568.0
2019-01-11 12:50:00,167.56,167.65,167.28,167.51,9126.0,167.56,167.65,167.28,167.51,9126.0
2019-01-11 13:00:00,167.42,167.51,167.1,167.18,12518.0,167.42,167.51,167.1,167.18,12518.0
2019-01-11 13:10:00,167.22,167.41,166.92,167.27,7166.0,167.22,167.41,166.92,167.27,7166.0
2019-01-11 13:20:00,167.23,167.28,167.04,167.09,10016.0,167.23,167.28,167.04,167.09,10016.0
2019-01-11 13:30:00,167.16,167.22,166.88,167.2,9451.0,167.16,167.22,166.88,167.2,9451.0
2019-01-11 13:40:00,167.15,167.28,166.9,167.17,9459.0,167.15,167.28,166.9,167.17,9459.0
2019-01-11 13:50:00,167.25,167.6,167.19,167.5,6573.0,167.25,167.6,167.19,167.5,6573.0
2019-01-11 14:00:00,167.58,167.64,167.29,167.44,10491.0,167.58,167.64,167.29,167.44,10491.0
2019-01-11 14:10:00,167.5,167.86,167.47,167.8,17258.0,167.5,167.86,167.47,167.8,17258.0
2019-01-11 14:20:00,167.81,167.91,167.73,167.89,64548.0,167.81,167.91,167.73,167.89,64548.0
2019-01-11 14:30:00,167.9,167.97,167.76,167.78,25632.0,167.9,167.97,167.76,167.78,25632.0
2019-01-11 14:40:00,167.8,167.82,167.13,167.3,23671.0,167.8,167.82,167.13,167.3,23671.0
2019-01-11 14:50:00,167.38,167.38,167.11,167.23,15483.0,167.38,167.38,167.11,167.23,15483.0
2019-01-11 15:00:00,167.17,167.25,166.81,167.24,22491.0,167.17,167.25,166.81,167.24,22491.0
2019-01-11 15:10:00,167.2,167.45,167.2,167.38,6002.0,167.2,167.45,167.2,167.38,6002.0
2019-01-11 15:20:00,167.38,167.57,167.23,167.31,11426.0,167.38,167.57,167.23,167.31,11426.0
2019-01-11 15:30:00,167.4,167.64,167.37,167.54,10921.0,167.4,167.64,167.37,167.54,10921.0
2019-01-11 15:40:00,167.55,167.62,167.14,167.44,25584.0,167.55,167.62,167.14,167.44,25584.0
2019-01-11 15:50:00,167.45,167.62,167.35,167.5,104154.0,167.45,167.62,167.35,167.5,104154.0
2019-01-14 09:30:00,165.39,166.93,164.51,166.04,38032.0,165.39,166.93,164.51,166.04,38032.0
2019-01-14 09:40:00,166.0,166.2,165.35,165.84,34621.0,166.0,166.2,165.35,165.84,34621.0
2019-01-14 09:50:00,165.84,166.47,165.62,165.81,52335.0,165.84,166.47,165.62,165.81,52335.0
2019-01-14 10:00:00,165.87,166.03,164.93,165.89,25613.0,165.87,166.03,164.93,165.89,25613.0
2019-01-14 10:10:00,165.87,166.15,165.44,165.95,31531.0,165.87,166.15,165.44,165.95,31531.0
2019-01-14 10:20:00,166.22,166.32,165.82,166.0,14599.0,166.22,166.32,165.82,166.0,14599.0
2019-01-14 10:30:00,166.02,166.64,166.0,166.58,22894.0,166.02,166.64,166.0,166.58,22894.0
2019-01-14 10:40:00,166.53,166.59,165.75,165.84,35006.0,166.53,166.59,165.75,165.84,35006.0
2019-01-14 10:50:00,165.87,166.5,165.82,166.15,27699.0,165.87,166.5,165.82,166.15,27699.0
2019-01-14 11:00:00,166.0,166.41,165.78,166.04,14739.0,166.0,166.41,165.78,166.04,14739.0
2019-01-14 11:10:00,166.02,166.28,165.82,165.85,23785.0,166.02,166.28,165.82,165.85,23785.0
2019-01-14 11:20:00,165.85,166.15,165.85,166.08,18387.0,165.85,166.15,165.85,166.08,18387.0
2019-01-14 11:30:00,166.14,166.42,166.0,166.26,16962.0,166.14,166.42,166.0,166.26,16962.0
2019-01-14 11:40:00,166.26,166.3,165.7,165.7,27650.0,166.26,166.3,165.7,165.7,27650.0
2019-01-14 11:50:00,165.76,165.86,164.84,164.98,46365.0,165.76,165.86,164.84,164.98,46365.0
2019-01-14 12:00:00,164.84,165.11,164.77,165.03,126814.0,164.84,165.11,164.77,165.03,126814.0
2019-01-14 12:10:00,165.08,165.13,164.74,164.76,15538.0,165.08,165.13,164.74,164.76,15538.0
2019-01-14 12:20:00,164.7,165.02,164.66,164.85,6863.0,164.7,165.02,164.66,164.85,6863.0
2019-01-14 12:30:00,164.88,164.89,164.21,164.33,10835.0,164.88,164.89,164.21,164.33,10835.0
2019-01-14 12:40:00,164.35,164.5,164.24,164.48,13605.0,164.35,164.5,164.24,164.48,13605.0
2019-01-14 12:50:00,164.42,164.59,164.25,164.47,37348.0,164.42,164.59,164.25,164.47,37348.0
2019-01-14 13:00:00,164.49,164.58,164.33,164.5,10475.0,164.49,164.58,164.33,164.5,10475.0
2019-01-14 13:10:00,164.49,164.54,164.36,164.54,7225.0,164.49,164.54,164.36,164.54,7225.0
2019-01-14 13:20:00,164.52,164.59,164.37,164.54,11249.0,164.52,164.59,164.37,164.54,11249.0
2019-01-14 13:30:00,164.54,164.58,164.48,164.52,10455.0,164.54,164.58,164.48,164.52,10455.0
2019-01-14 13:40:00,164.51,164.51,164.4,164.5,5236.0,164.51,164.51,164.4,164.5,5236.0
2019-01-14 13:50:00,164.47,164.53,164.33,164.36,4409.0,164.47,164.53,164.33,164.36,4409.0
2019-01-14 14:00:00,164.41,164.53,164.26,164.31,11291.0,164.41,164.53,164.26,164.31,11291.0
2019-01-14 14:10:00,164.31,164.39,164.08,164.14,16173.0,164.31,164.39,164.08,164.14,16173.0
2019-01-14 14:20:00,164.21,164.38,164.11,164.17,14780.0,164.21,164.38,164.11,164.17,14780.0
2019-01-14 14:30:00,164.23,164.49,164.19,164.4,17295.0,164.23,164.49,164.19,164.4,17295.0
2019-01-14 14:40:00,164.4,164.5,164.34,164.43,14951.0,164.4,164.5,164.34,164.43,14951.0
2019-01-14 14:50:00,164.45,164.99,164.44,164.84,63289.0,164.45,164.99,164.44,164.84,63289.0
2019-01-14 15:00:00,164.9,164.91,164.58,164.62,45368.0,164.9,164.91,164.58,164.62,45368.0
2019-01-14 15:10:00,164.61,164.61,164.16,164.28,47586.0,164.61,164.61,164.16,164.28,47586.0
2019-01-14 15:20:00,164.3,164.53,164.17,164.21,35211.0,164.3,164.53,164.17,164.21,35211.0
2019-01-14 15:30:00,164.2,164.32,164.02,164.24,33312.0,164.2,164.32,164.02,164.24,33312.0
2019-01-14 15:40:00,164.23,164.24,163.93,164.03,107115.0,164.23,164.24,163.93,164.03,107115.0
2019-01-14 15:50:00,164.03,164.04,163.14,163.34,153017.0,164.03,164.04,163.14,163.34,153017.0
2019-01-15 09:30:00,164.39,165.61,163.7,165.61,139681.0,164.39,165.61,163.7,165.61,139681.0
2019-01-15 09:40:00,165.58,165.79,164.74,165.29,110826.0,165.58,165.79,164.74,165.29,110826.0
2019-01-15 09:50:00,165.23,165.91,165.23,165.41,66810.0,165.23,165.91,165.23,165.41,66810.0
2019-01-15 10:00:00,165.54,166.46,165.1,165.2,129140.0,165.54,166.46,165.1,165.2,129140.0
2019-01-15 10:10:00,165.14,166.52,164.81,165.7,116235.0,165.14,166.52,164.81,165.7,116235.0
2019-01-15 10:20:00,165.7,165.79,164.66,164.99,40616.0,165.7,165.79,164.66,164.99,40616.0
2019-01-15 10:30:00,164.99,165.28,164.76,164.76,34472.0,164.99,165.28,164.76,164.76,34472.0
2019-01-15 10:40:00,164.76,165.12,164.62,164.87,29126.0,164.76,165.12,164.62,164.87,29126.0
2019-01-15 10:50:00,164.8,165.06,164.56,164.81,41633.0,164.8,165.06,164.56,164.81,41633.0
2019-01-15 11:00:00,164.92,165.07,164.75,164.99,59067.0,164.92,165.07,164.75,164.99,59067.0
2019-01-15 11:10:00,164.94,165.04,164.75,164.99,36178.0,164.94,165.04,164.75,164.99,36178.0
2019-01-15 11:20:00,164.95,165.03,164.54,164.74,31500.0,164.95,165.03,164.54,164.74,31500.0
2019-01-15 11:30:00,164.71,164.84,164.43,164.48,39783.0,164.71,164.84,164.43,164.48,39783.0
2019-01-15 11:40:00,164.47,165.0,164.38,164.99,36674.0,164.47,165.0,164.38,164.99,36674.0
2019-01-15 11:50:00,164.97,165.04,164.51,164.97,41563.0,164.97,165.04,164.51,164.97,41563.0
2019-01-15 12:00:00,165.0,165.29,164.93,164.95,57566.0,165.0,165.29,164.93,164.95,57566.0
2019-01-15 12:10:00,165.0,165.34,164.86,165.09,29166.0,165.0,165.34,164.86,165.09,29166.0
2019-01-15 12:20:00,165.11,165.28,164.95,165.0,45637.0,165.11,165.28,164.95,165.0,45637.0
2019-01-15 12:30:00,165.03,165.08,164.67,164.67,85257.0,165.03,165.08,164.67,164.67,85257.0
2019-01-15 12:40:00,164.71,165.05,164.62,164.83,38815.0,164.71,165.05,164.62,164.83,38815.0
2019-01-15 12:50:00,164.86,164.93,164.62,164.81,41260.0,164.86,164.93,164.62,164.81,41260.0
2019-01-15 13:00:00,164.79,164.81,164.64,164.72,40421.0,164.79,164.81,164.64,164.72,40421.0
2019-01-15 13:10:00,164.76,165.18,164.67,165.11,14800.0,164.76,165.18,164.67,165.11,14800.0
2019-01-15 13:20:00,165.13,165.22,164.97,165.19,25524.0,165.13,165.22,164.97,165.19,25524.0
2019-01-15 13:30:00,165.21,165.37,164.99,165.06,56495.0,165.21,165.37,164.99,165.06,56495.0
2019-01-15 13:40:00,165.07,165.28,164.96,165.02,98832.0,165.07,165.28,164.96,165.02,98832.0
2019-01-15 13:50:00,165.04,165.09,164.79,164.99,39533.0,165.04,165.09,164.79,164.99,39533.0
2019-01-15 14:00:00,165.02,165.2,164.78,164.9,52298.0,165.02,165.2,164.78,164.9,52298.0
2019-01-15 14:10:00,164.9,165.04,164.7,164.9,42649.0,164.9,165.04,164.7,164.9,42649.0
2019-01-15 14:20:00,164.85,164.86,164.09,164.17,36595.0,164.85,164.86,164.09,164.17,36595.0
2019-01-15 14:30:00,164.06,164.53,163.76,164.2,23841.0,164.06,164.53,163.76,164.2,23841.0
2019-01-15 14:40:00,164.25,164.57,164.14,164.31,16425.0,164.25,164.57,164.14,164.31,16425.0
2019-01-15 14:50:00,164.38,164.67,164.36,164.64,32185.0,164.38,164.67,164.36,164.64,32185.0
2019-01-15 15:00:00,164.53,164.9,164.52,164.8,33801.0,164.53,164.9,164.52,164.8,33801.0
2019-01-15 15:10:00,164.84,164.84,164.35,164.36,49819.0,164.84,164.84,164.35,164.36,49819.0
2019-01-15 15:20:00,164.4,164.56,164.08,164.53,43298.0,164.4,164.56,164.08,164.53,43298.0
2019-01-15 15:30:00,164.53,164.92,164.43,164.83,162040.0,164.53,164.92,164.43,164.83,162040.0
2019-01-15 15:40:00,164.83,164.84,164.29,164.52,194587.0,164.83,164.84,164.29,164.52,194587.0
2019-01-15 15:50:00,164.5,164.99,164.38,164.39,277500.0,164.5,164.99,164.38,164.39,277500.0
2019-01-16 09:30:00,163.86,165.43,163.68,164.42,89227.0,163.86,165.43,163.68,164.42,89227.0
2019-01-16 09:40:00,164.42,164.98,163.73,164.57,72468.0,164.42,164.98,163.73,164.57,72468.0
2019-01-16 09:50:00,164.43,165.13,164.42,164.9,61851.0,164.43,165.13,164.42,164.9,61851.0
2019-01-16 10:00:00,164.72,165.04,164.5,164.58,120427.0,164.72,165.04,164.5,164.58,120427.0
2019-01-16 10:10:00,164.52,164.89,163.9,164.14,51169.0,164.52,164.89,163.9,164.14,51169.0
2019-01-16 10:20:00,164.05,164.07,162.43,163.32,38447.0,164.05,164.07,162.43,163.32,38447.0
2019-01-16 10:30:00,163.45,163.65,162.72,162.73,21195.0,163.45,163.65,162.72,162.73,21195.0
2019-01-16 10:40:00,162.81,162.98,162.32,162.34,72771.0,162.81,162.98,162.32,162.34,72771.0
2019-01-16 10:50:00,162.41,163.07,162.26,162.83,69895.0,162.41,163.07,162.26,162.83,69895.0
2019-01-16 11:00:00,162.89,163.09,162.13,162.84,100264.0,162.89,163.09,162.13,162.84,100264.0
2019-01-16 11:10:00,162.99,163.67,162.81,162.81,60275.0,162.99,163.67,162.81,162.81,60275.0
2019-01-16 11:20:00,162.78,163.08,162.73,163.08,33291.0,162.78,163.08,162.73,163.08,33291.0
2019-01-16 11:30:00,163.05,163.97,162.76,163.76,36799.0,163.05,163.97,162.76,163.76,36799.0
2019-01-16 11:40:00,163.69,164.0,163.56,163.64,16282.0,163.69,164.0,163.56,163.64,16282.0
2019-01-16 11:50:00,163.51,163.89,163.49,163.74,17430.0,163.51,163.89,163.49,163.74,17430.0
2019-01-16 12:00:00,163.75,163.93,163.53,163.72,31538.0,163.75,163.93,163.53,163.72,31538.0
2019-01-16 12:10:00,163.73,163.76,163.08,163.37,40414.0,163.73,163.76,163.08,163.37,40414.0
2019-01-16 12:20:00,163.34,163.75,163.32,163.5,20895.0,163.34,163.75,163.32,163.5,20895.0
2019-01-16 12:30:00,163.5,163.51,163.13,163.3,12281.0,163.5,163.51,163.13,163.3,12281.0
2019-01-16 12:40:00,163.26,163.34,162.81,163.17,32218.0,163.26,163.34,162.81,163.17,32218.0
2019-01-16 12:50:00,163.25,163.35,163.13,163.25,12376.0,163.25,163.35,163.13,163.25,12376.0
2019-01-16 13:00:00,163.2,163.23,162.62,162.89,32403.0,163.2,163.23,162.62,162.89,32403.0
2019-01-16 13:10:00,162.83,163.08,162.81,163.08,19839.0,162.83,163.08,162.81,163.08,19839.0
2019-01-16 13:20:00,163.13,163.21,162.88,162.97,11840.0,163.13,163.21,162.88,162.97,11840.0
2019-01-16 13:30:00,162.96,163.05,162.77,162.87,10986.0,162.96,163.05,162.77,162.87,10986.0
2019-01-16 13:40:00,162.84,162.98,162.65,162.94,15448.0,162.84,162.98,162.65,162.94,15448.0
2019-01-16 13:50:00,162.94,163.45,162.77,163.24,152151.0,162.94,163.45,162.77,163.24,152151.0
2019-01-16 14:00:00,163.3,163.63,163.29,163.47,20983.0,163.3,163.63,163.29,163.47,20983.0
2019-01-16 14:10:00,163.46,163.62,163.32,163.57,18646.0,163.46,163.62,163.32,163.57,18646.0
2019-01-16 14:20:00,163.59,164.2,163.52,164.0,22026.0,163.59,164.2,163.52,164.0,22026.0
2019-01-16 14:30:00,163.92,164.61,163.83,164.6,23630.0,163.92,164.61,163.83,164.6,23630.0
2019-01-16 14:40:00,164.61,164.75,164.44,164.75,16941.0,164.61,164.75,164.44,164.75,16941.0
2019-01-16 14:50:00,164.7,164.73,164.46,164.56,19629.0,164.7,164.73,164.46,164.56,19629.0
2019-01-16 15:00:00,164.53,165.14,164.5,164.93,29555.0,164.53,165.14,164.5,164.93,29555.0
2019-01-16 15:10:00,164.92,165.27,164.91,165.27,27965.0,164.92,165.27,164.91,165.27,27965.0
2019-01-16 15:20:00,165.32,165.36,165.15,165.33,26718.0,165.32,165.36,165.15,165.33,26718.0
2019-01-16 15:30:00,165.34,165.38,164.73,164.77,38875.0,165.34,165.38,164.73,164.77,38875.0
2019-01-16 15:40:00,164.75,165.22,164.64,165.06,71485.0,164.75,165.22,164.64,165.06,71485.0
2019-01-16 15:50:00,165.07,165.56,164.69,165.28,166531.0,165.07,165.56,164.69,165.28,166531.0
2019-01-17 09:30:00,163.89,166.4,163.6,166.17,56933.0,163.89,166.4,163.6,166.17,56933.0
2019-01-17 09:40:00,166.28,167.01,165.91,166.82,49938.0,166.28,167.01,165.91,166.82,49938.0
2019-01-17 09:50:00,166.88,168.48,166.88,167.84,45985.0,166.88,168.48,166.88,167.84,45985.0
2019-01-17 10:00:00,167.87,167.99,166.61,166.66,16534.0,167.87,167.99,166.61,166.66,16534.0
2019-01-17 10:10:00,166.63,166.87,165.71,165.71,24332.0,166.63,166.87,165.71,165.71,24332.0
2019-01-17 10:20:00,165.81,166.29,165.48,165.51,35251.0,165.81,166.29,165.48,165.51,35251.0
2019-01-17 10:30:00,165.45,166.04,165.08,165.64,28684.0,165.45,166.04,165.08,165.64,28684.0
2019-01-17 10:40:00,165.58,165.9,165.22,165.88,29133.0,165.58,165.9,165.22,165.88,29133.0
2019-01-17 10:50:00,165.86,166.16,165.84,165.93,19118.0,165.86,166.16,165.84,165.93,19118.0
2019-01-17 11:00:00,165.95,166.17,165.85,166.1,33991.0,165.95,166.17,165.85,166.1,33991.0
2019-01-17 11:10:00,166.1,166.15,165.45,165.66,27248.0,166.1,166.15,165.45,165.66,27248.0
2019-01-17 11:20:00,165.66,165.92,165.12,165.92,18017.0,165.66,165.92,165.12,165.92,18017.0
2019-01-17 11:30:00,165.92,166.17,165.72,166.04,9983.0,165.92,166.17,165.72,166.04,9983.0
2019-01-17 11:40:00,166.03,166.08,165.53,165.74,29971.0,166.03,166.08,165.53,165.74,29971.0
2019-01-17 11:50:00,165.77,166.22,165.67,166.02,10393.0,165.77,166.22,165.67,166.02,10393.0
2019-01-17 12:00:00,166.05,166.47,166.03,166.19,71600.0,166.05,166.47,166.03,166.19,71600.0
2019-01-17 12:10:00,166.08,166.12,165.8,165.96,10448.0,166.08,166.12,165.8,165.96,10448.0
2019-01-17 12:20:00,165.99,166.27,165.95,166.22,9700.0,165.99,166.27,165.95,166.22,9700.0
2019-01-17 12:30:00,166.28,166.28,165.88,165.96,21661.0,166.28,166.28,165.88,165.96,21661.0
2019-01-17 12:40:00,165.94,165.96,165.28,165.62,28875.0,165.94,165.96,165.28,165.62,28875.0
2019-01-17 12:50:00,165.61,165.78,165.32,165.32,7348.0,165.61,165.78,165.32,165.32,7348.0
2019-01-17 13:00:00,165.35,165.45,165.25,165.45,15137.0,165.35,165.45,165.25,165.45,15137.0
2019-01-17 13:10:00,165.44,165.49,165.29,165.33,7241.0,165.44,165.49,165.29,165.33,7241.0
2019-01-17 13:20:00,165.35,165.92,165.35,165.66,31469.0,165.35,165.92,165.35,165.66,31469.0
2019-01-17 13:30:00,165.68,165.68,165.1,165.1,16931.0,165.68,165.68,165.1,165.1,16931.0
2019-01-17 13:40:00,165.22,165.23,165.01,165.16,5800.0,165.22,165.23,165.01,165.16,5800.0
2019-01-17 13:50:00,165.21,165.43,165.12,165.43,7126.0,165.21,165.43,165.12,165.43,7126.0
2019-01-17 14:00:00,165.45,165.55,165.31,165.31,67338.0,165.45,165.55,165.31,165.31,67338.0
2019-01-17 14:10:00,165.32,165.77,165.23,165.56,18671.0,165.32,165.77,165.23,165.56,18671.0
2019-01-17 14:20:00,165.53,165.8,165.52,165.74,9062.0,165.53,165.8,165.52,165.74,9062.0
2019-01-17 14:30:00,165.71,166.08,165.61,166.06,14396.0,165.71,166.08,165.61,166.06,14396.0
2019-01-17 14:40:00,166.01,167.27,165.93,167.24,27032.0,166.01,167.27,165.93,167.24,27032.0
2019-01-17 14:50:00,167.19,167.23,166.01,166.14,22361.0,167.19,167.23,166.01,166.14,22361.0
2019-01-17 15:00:00,166.12,166.49,165.81,166.29,23501.0,166.12,166.49,165.81,166.29,23501.0
2019-01-17 15:10:00,166.2,166.61,166.13,166.61,34989.0,166.2,166.61,166.13,166.61,34989.0
2019-01-17 15:20:00,166.52,166.67,166.27,166.66,23066.0,166.52,166.67,166.27,166.66,23066.0
2019-01-17 15:30:00,166.66,166.91,166.59,166.59,27588.0,166.66,166.91,166.59,166.59,27588.0
2019-01-17 15:40:00,166.59,166.73,166.47,166.57,33079.0,166.59,166.73,166.47,166.57,33079.0
2019-01-17 15:50:00,166.59,166.87,166.36,166.6,78989.0,166.59,166.87,166.36,166.6,78989.0
2019-01-18 09:30:00,168.5,170.0,168.42,168.87,81303.0,168.5,170.0,168.42,168.87,81303.0
2019-01-18 09:40:00,168.83,169.37,168.42,168.75,40310.0,168.83,169.37,168.42,168.75,40310.0
2019-01-18 09:50:00,168.8,169.06,167.41,167.92,35045.0,168.8,169.06,167.41,167.92,35045.0
2019-01-18 10:00:00,167.88,168.23,166.96,167.52,44043.0,167.88,168.23,166.96,167.52,44043.0
2019-01-18 10:10:00,167.56,168.99,167.28,168.47,54334.0,167.56,168.99,167.28,168.47,54334.0
2019-01-18 10:20:00,168.76,169.39,168.66,169.15,21106.0,168.76,169.39,168.66,169.15,21106.0
2019-01-18 10:30:00,169.1,169.92,169.09,169.58,22972.0,169.1,169.92,169.09,169.58,22972.0
2019-01-18 10:40:00,169.64,170.95,169.5,170.75,97980.0,169.64,170.95,169.5,170.75,97980.0
2019-01-18 10:50:00,170.74,171.32,170.43,171.29,39409.0,170.74,171.32,170.43,171.29,39409.0
2019-01-18 11:00:00,171.32,171.94,171.1,171.72,56690.0,171.32,171.94,171.1,171.72,56690.0
2019-01-18 11:10:00,171.76,171.76,171.23,171.43,35900.0,171.76,171.76,171.23,171.43,35900.0
2019-01-18 11:20:00,171.49,171.85,171.11,171.84,35271.0,171.49,171.85,171.11,171.84,35271.0
2019-01-18 11:30:00,171.8,171.87,171.3,171.5,34731.0,171.8,171.87,171.3,171.5,34731.0
2019-01-18 11:40:00,171.45,171.63,171.07,171.12,58014.0,171.45,171.63,171.07,171.12,58014.0
2019-01-18 11:50:00,171.11,171.23,170.55,171.13,22946.0,171.11,171.23,170.55,171.13,22946.0
2019-01-18 12:00:00,171.36,171.79,171.31,171.7,18780.0,171.36,171.79,171.31,171.7,18780.0
2019-01-18 12:10:00,171.66,171.77,171.52,171.58,12393.0,171.66,171.77,171.52,171.58,12393.0
2019-01-18 12:20:00,171.6,171.91,171.59,171.88,14821.0,171.6,171.91,171.59,171.88,14821.0
2019-01-18 12:30:00,171.84,171.94,171.66,171.66,15622.0,171.84,171.94,171.66,171.66,15622.0
2019-01-18 12:40:00,171.7,171.89,171.42,171.63,14533.0,171.7,171.89,171.42,171.63,14533.0
2019-01-18 12:50:00,171.64,171.75,171.51,171.61,13592.0,171.64,171.75,171.51,171.61,13592.0
2019-01-18 13:00:00,171.62,171.9,171.56,171.89,23405.0,171.62,171.9,171.56,171.89,23405.0
2019-01-18 13:10:00,171.89,172.0,171.75,171.97,36314.0,171.89,172.0,171.75,171.97,36314.0
2019-01-18 13:20:00,171.97,171.97,171.07,171.07,36145.0,171.97,171.97,171.07,171.07,36145.0
2019-01-18 13:30:00,171.26,171.48,171.03,171.39,19884.0,171.26,171.48,171.03,171.39,19884.0
2019-01-18 13:40:00,171.34,171.74,171.34,171.74,22570.0,171.34,171.74,171.34,171.74,22570.0
2019-01-18 13:50:00,171.66,171.81,171.42,171.66,19523.0,171.66,171.81,171.42,171.66,19523.0
2019-01-18 14:00:00,171.76,171.76,171.35,171.7,26295.0,171.76,171.76,171.35,171.7,26295.0
2019-01-18 14:10:00,171.7,171.78,171.54,171.58,17647.0,171.7,171.78,171.54,171.58,17647.0
2019-01-18 14:20:00,171.6,171.66,170.88,171.06,49142.0,171.6,171.66,170.88,171.06,49142.0
2019-01-18 14:30:00,171.02,171.21,170.74,170.91,27137.0,171.02,171.21,170.74,170.91,27137.0
2019-01-18 14:40:00,170.91,171.5,170.86,171.34,26188.0,170.91,171.5,170.86,171.34,26188.0
2019-01-18 14:50:00,171.38,171.78,171.17,171.78,16321.0,171.38,171.78,171.17,171.78,16321.0
2019-01-18 15:00:00,171.79,171.8,171.46,171.68,17617.0,171.79,171.8,171.46,171.68,17617.0
2019-01-18 15:10:00,171.64,171.92,171.2,171.23,35146.0,171.64,171.92,171.2,171.23,35146.0
2019-01-18 15:20:00,171.26,171.56,171.07,171.36,52608.0,171.26,171.56,171.07,171.36,52608.0
2019-01-18 15:30:00,171.42,171.54,171.16,171.22,55968.0,171.42,171.54,171.16,171.22,55968.0
2019-01-18 15:40:00,171.26,171.79,171.2,171.52,90780.0,171.26,171.79,171.2,171.52,90780.0
2019-01-18 15:50:00,171.54,172.14,171.4,172.05,230263.0,171.54,172.14,171.4,172.05,230263.0
2019-01-22 09:30:00,170.24,171.0,170.01,170.3,75161.0,170.24,171.0,170.01,170.3,75161.0
2019-01-22 09:40:00,170.14,170.25,169.29,169.36,28483.0,170.14,170.25,169.29,169.36,28483.0
2019-01-22 09:50:00,169.33,170.66,169.06,170.59,46820.0,169.33,170.66,169.06,170.59,46820.0
2019-01-22 10:00:00,170.44,171.33,170.0,170.73,28053.0,170.44,171.33,170.0,170.73,28053.0
2019-01-22 10:10:00,170.86,171.89,170.8,171.75,29085.0,170.86,171.89,170.8,171.75,29085.0
2019-01-22 10:20:00,171.78,172.44,171.69,172.08,51255.0,171.78,172.44,171.69,172.08,51255.0
2019-01-22 10:30:00,171.95,172.4,171.77,172.05,39973.0,171.95,172.4,171.77,172.05,39973.0
2019-01-22 10:40:00,171.92,172.26,171.44,171.68,39056.0,171.92,172.26,171.44,171.68,39056.0
2019-01-22 10:50:00,171.77,171.9,171.32,171.34,23981.0,171.77,171.9,171.32,171.34,23981.0
2019-01-22 11:00:00,171.25,171.9,171.24,171.32,13799.0,171.25,171.9,171.24,171.32,13799.0
2019-01-22 11:10:00,171.24,171.44,170.99,171.16,15072.0,171.24,171.44,170.99,171.16,15072.0
2019-01-22 11:20:00,171.14,171.65,171.05,171.09,19378.0,171.14,171.65,171.05,171.09,19378.0
2019-01-22 11:30:00,171.21,171.51,171.13,171.33,11189.0,171.21,171.51,171.13,171.33,11189.0
2019-01-22 11:40:00,171.29,171.3,170.63,171.3,11016.0,171.29,171.3,170.63,171.3,11016.0
2019-01-22 11:50:00,171.13,171.47,171.11,171.35,30274.0,171.13,171.47,171.11,171.35,30274.0
2019-01-22 12:00:00,171.38,171.55,171.24,171.43,32673.0,171.38,171.55,171.24,171.43,32673.0
2019-01-22 12:10:00,171.49,171.77,171.29,171.67,14061.0,171.49,171.77,171.29,171.67,14061.0
2019-01-22 12:20:00,171.76,171.95,171.65,171.95,10817.0,171.76,171.95,171.65,171.95,10817.0
2019-01-22 12:30:00,171.95,172.0,171.47,171.61,20745.0,171.95,172.0,171.47,171.61,20745.0
2019-01-22 12:40:00,171.59,172.06,171.59,172.0,8206.0,171.59,172.06,171.59,172.0,8206.0
2019-01-22 12:50:00,172.04,172.15,171.85,171.95,15884.0,172.04,172.15,171.85,171.95,15884.0
2019-01-22 13:00:00,171.95,172.01,171.44,171.63,44368.0,171.95,172.01,171.44,171.63,44368.0
2019-01-22 13:10:00,171.49,171.68,170.83,170.87,29291.0,171.49,171.68,170.83,170.87,29291.0
2019-01-22 13:20:00,170.91,171.15,170.74,170.84,23151.0,170.91,171.15,170.74,170.84,23151.0
2019-01-22 13:30:00,170.92,171.02,170.44,170.68,21044.0,170.92,171.02,170.44,170.68,21044.0
2019-01-22 13:40:00,170.6,170.79,170.48,170.65,39343.0,170.6,170.79,170.48,170.65,39343.0
2019-01-22 13:50:00,170.72,171.2,170.72,171.02,21233.0,170.72,171.2,170.72,171.02,21233.0
2019-01-22 14:00:00,170.94,171.15,170.44,170.5,13859.0,170.94,171.15,170.44,170.5,13859.0
2019-01-22 14:10:00,170.48,170.76,170.47,170.47,13877.0,170.48,170.76,170.47,170.47,13877.0
2019-01-22 14:20:00,170.5,170.52,170.25,170.33,25350.0,170.5,170.52,170.25,170.33,25350.0
2019-01-22 14:30:00,170.32,170.43,169.68,169.86,25342.0,170.32,170.43,169.68,169.86,25342.0
2019-01-22 14:40:00,169.94,170.13,169.84,169.93,42700.0,169.94,170.13,169.84,169.93,42700.0
2019-01-22 14:50:00,169.94,170.23,169.72,170.02,39744.0,169.94,170.23,169.72,170.02,39744.0
2019-01-22 15:00:00,169.97,170.0,169.42,169.49,37982.0,169.97,170.0,169.42,169.49,37982.0
2019-01-22 15:10:00,169.49,169.82,169.48,169.59,19557.0,169.49,169.82,169.48,169.59,19557.0
2019-01-22 15:20:00,169.53,170.02,169.53,169.97,29565.0,169.53,170.02,169.53,169.97,29565.0
2019-01-22 15:30:00,169.97,170.78,169.77,170.78,33664.0,169.97,170.78,169.77,170.78,33664.0
2019-01-22 15:40:00,170.78,170.95,170.07,170.2,40283.0,170.78,170.95,170.07,170.2,40283.0
2019-01-22 15:50:00,170.19,170.84,169.9,170.77,90183.0,170.19,170.84,169.9,170.77,90183.0
2019-01-23 09:30:00,171.14,173.83,171.14,173.19,112739.0,171.14,173.83,171.14,173.19,112739.0
2019-01-23 09:40:00,173.36,175.57,173.13,175.54,100380.0,173.36,175.57,173.13,175.54,100380.0
2019-01-23 09:50:00,175.48,176.12,175.1,175.99,93372.0,175.48,176.12,175.1,175.99,93372.0
2019-01-23 10:00:00,176.0,176.14,174.3,174.89,85177.0,176.0,176.14,174.3,174.89,85177.0
2019-01-23 10:10:00,175.0,175.51,174.61,174.8,46901.0,175.0,175.51,174.61,174.8,46901.0
2019-01-23 10:20:00,174.85,175.08,174.25,174.33,36782.0,174.85,175.08,174.25,174.33,36782.0
2019-01-23 10:30:00,174.38,174.6,173.92,173.99,53668.0,174.38,174.6,173.92,173.99,53668.0
2019-01-23 10:40:00,173.98,174.08,172.44,172.69,46080.0,173.98,174.08,172.44,172.69,46080.0
2019-01-23 10:50:00,172.71,172.9,172.0,172.69,46259.0,172.71,172.9,172.0,172.69,46259.0
2019-01-23 11:00:00,172.75,173.94,172.75,173.61,54180.0,172.75,173.94,172.75,173.61,54180.0
2019-01-23 11:10:00,173.78,174.08,172.83,172.84,36598.0,173.78,174.08,172.83,172.84,36598.0
2019-01-23 11:20:00,172.91,173.15,172.41,172.53,42953.0,172.91,173.15,172.41,172.53,42953.0
2019-01-23 11:30:00,172.53,173.13,172.41,172.82,27632.0,172.53,173.13,172.41,172.82,27632.0
2019-01-23 11:40:00,172.76,172.92,172.26,172.37,19224.0,172.76,172.92,172.26,172.37,19224.0
2019-01-23 11:50:00,172.32,172.33,171.03,171.22,37057.0,172.32,172.33,171.03,171.22,37057.0
2019-01-23 12:00:00,171.34,171.39,170.8,171.01,23944.0,171.34,171.39,170.8,171.01,23944.0
2019-01-23 12:10:00,170.95,171.27,170.57,170.72,21828.0,170.95,171.27,170.57,170.72,21828.0
2019-01-23 12:20:00,170.83,171.51,170.51,171.1,33698.0,170.83,171.51,170.51,171.1,33698.0
2019-01-23 12:30:00,171.0,171.26,170.66,170.83,12586.0,171.0,171.26,170.66,170.83,12586.0
2019-01-23 12:40:00,170.92,171.62,170.75,171.4,19327.0,170.92,171.62,170.75,171.4,19327.0
2019-01-23 12:50:00,171.44,171.76,171.29,171.74,5797.0,171.44,171.76,171.29,171.74,5797.0
2019-01-23 13:00:00,171.69,171.93,171.17,171.93,22044.0,171.69,171.93,171.17,171.93,22044.0
2019-01-23 13:10:00,171.74,172.2,171.64,172.1,12146.0,171.74,172.2,171.64,172.1,12146.0
2019-01-23 13:20:00,172.16,172.16,171.64,171.66,19556.0,172.16,172.16,171.64,171.66,19556.0
2019-01-23 13:30:00,171.69,172.12,171.69,172.04,12433.0,171.69,172.12,171.69,172.04,12433.0
2019-01-23 13:40:00,171.97,172.05,171.5,171.64,17807.0,171.97,172.05,171.5,171.64,17807.0
2019-01-23 13:50:00,171.55,171.78,171.25,171.45,15645.0,171.55,171.78,171.25,171.45,15645.0
2019-01-23 14:00:00,171.56,171.83,171.52,171.56,12667.0,171.56,171.83,171.52,171.56,12667.0
2019-01-23 14:10:00,171.56,171.73,171.07,171.27,14671.0,171.56,171.73,171.07,171.27,14671.0
2019-01-23 14:20:00,171.28,171.68,171.28,171.57,10747.0,171.28,171.68,171.28,171.57,10747.0
2019-01-23 14:30:00,171.58,171.58,171.19,171.28,11902.0,171.58,171.58,171.19,171.28,11902.0
2019-01-23 14:40:00,171.27,171.44,170.89,171.28,11489.0,171.27,171.44,170.89,171.28,11489.0
2019-01-23 14:50:00,171.3,171.51,171.19,171.28,9999.0,171.3,171.51,171.19,171.28,9999.0
2019-01-23 15:00:00,171.28,171.58,171.2,171.45,24274.0,171.28,171.58,171.2,171.45,24274.0
2019-01-23 15:10:00,171.45,171.67,171.4,171.64,13722.0,171.45,171.67,171.4,171.64,13722.0
2019-01-23 15:20:00,171.7,171.95,171.38,171.56,29526.0,171.7,171.95,171.38,171.56,29526.0
2019-01-23 15:30:00,171.62,171.75,171.39,171.39,21066.0,171.62,171.75,171.39,171.39,21066.0
2019-01-23 15:40:00,171.49,171.66,171.34,171.59,30931.0,171.49,171.66,171.34,171.59,30931.0
2019-01-23 15:50:00,171.55,171.72,171.31,171.64,70609.0,171.55,171.72,171.31,171.64,70609.0
2019-01-24 09:30:00,172.0,173.69,172.0,173.35,37494.0,172.0,173.69,172.0,173.35,37494.0
2019-01-24 09:40:00,173.39,173.42,172.18,172.82,24711.0,173.39,173.42,172.18,172.82,24711.0
2019-01-24 09:50:00,172.8,173.0,172.08,172.31,22106.0,172.8,173.0,172.08,172.31,22106.0
2019-01-24 10:00:00,172.14,172.24,171.3,171.49,22673.0,172.14,172.24,171.3,171.49,22673.0
2019-01-24 10:10:00,171.35,171.98,171.23,171.83,18808.0,171.35,171.98,171.23,171.83,18808.0
2019-01-24 10:20:00,171.92,172.4,171.81,172.34,32612.0,171.92,172.4,171.81,172.34,32612.0
2019-01-24 10:30:00,172.27,172.35,172.0,172.21,27373.0,172.27,172.35,172.0,172.21,27373.0
2019-01-24 10:40:00,172.21,172.46,171.37,171.39,17619.0,172.21,172.46,171.37,171.39,17619.0
2019-01-24 10:50:00,171.34,171.7,171.14,171.48,13642.0,171.34,171.7,171.14,171.48,13642.0
2019-01-24 11:00:00,171.48,171.89,171.35,171.36,20641.0,171.48,171.89,171.35,171.36,20641.0
2019-01-24 11:10:00,171.35,171.54,170.32,170.51,35255.0,171.35,171.54,170.32,170.51,35255.0
2019-01-24 11:20:00,170.5,170.96,170.2,170.75,19801.0,170.5,170.96,170.2,170.75,19801.0
2019-01-24 11:30:00,170.76,171.46,170.69,171.3,17817.0,170.76,171.46,170.69,171.3,17817.0
2019-01-24 11:40:00,171.17,171.55,171.12,171.31,9760.0,171.17,171.55,171.12,171.31,9760.0
2019-01-24 11:50:00,171.38,172.0,171.2,171.57,17394.0,171.38,172.0,171.2,171.57,17394.0
2019-01-24 12:00:00,171.66,171.66,171.08,171.32,10676.0,171.66,171.66,171.08,171.32,10676.0
2019-01-24 12:10:00,171.24,171.58,171.02,171.46,10742.0,171.24,171.58,171.02,171.46,10742.0
2019-01-24 12:20:00,171.39,171.39,171.13,171.15,10832.0,171.39,171.39,171.13,171.15,10832.0
2019-01-24 12:30:00,171.15,171.32,170.76,171.11,11454.0,171.15,171.32,170.76,171.11,11454.0
2019-01-24 12:40:00,171.04,171.12,170.64,171.03,16310.0,171.04,171.12,170.64,171.03,16310.0
2019-01-24 12:50:00,171.01,171.03,170.75,171.03,7503.0,171.01,171.03,170.75,171.03,7503.0
2019-01-24 13:00:00,171.03,171.4,170.75,171.4,50360.0,171.03,171.4,170.75,171.4,50360.0
2019-01-24 13:10:00,171.28,171.28,170.64,171.03,10744.0,171.28,171.28,170.64,171.03,10744.0
2019-01-24 13:20:00,171.04,171.31,170.93,171.31,4735.0,171.04,171.31,170.93,171.31,4735.0
2019-01-24 13:30:00,171.34,171.43,171.13,171.4,34973.0,171.34,171.43,171.13,171.4,34973.0
2019-01-24 13:40:00,171.45,171.67,171.23,171.62,35100.0,171.45,171.67,171.23,171.62,35100.0
2019-01-24 13:50:00,171.62,171.75,171.55,171.65,9098.0,171.62,171.75,171.55,171.65,9098.0
2019-01-24 14:00:00,171.67,171.87,171.33,171.78,10455.0,171.67,171.87,171.33,171.78,10455.0
2019-01-24 14:10:00,171.8,171.88,171.53,171.69,10378.0,171.8,171.88,171.53,171.69,10378.0
2019-01-24 14:20:00,171.72,171.9,171.71,171.85,9870.0,171.72,171.9,171.71,171.85,9870.0
2019-01-24 14:30:00,171.72,171.97,171.63,171.63,31007.0,171.72,171.97,171.63,171.63,31007.0
2019-01-24 14:40:00,171.6,171.66,171.12,171.21,11593.0,171.6,171.66,171.12,171.21,11593.0
2019-01-24 14:50:00,171.2,171.28,170.82,170.98,18528.0,171.2,171.28,170.82,170.98,18528.0
2019-01-24 15:00:00,170.97,171.2,170.9,171.12,23422.0,170.97,171.2,170.9,171.12,23422.0
2019-01-24 15:10:00,171.06,171.14,170.76,171.04,20351.0,171.06,171.14,170.76,171.04,20351.0
2019-01-24 15:20:00,171.06,171.1,170.8,170.92,18158.0,171.06,171.1,170.8,170.92,18158.0
2019-01-24 15:30:00,170.89,170.96,170.83,170.93,28166.0,170.89,170.96,170.83,170.93,28166.0
2019-01-24 15:40:00,170.96,171.15,170.91,171.02,28142.0,170.96,171.15,170.91,171.02,28142.0
2019-01-24 15:50:00,171.07,171.66,171.04,171.14,96200.0,171.07,171.66,171.04,171.14,96200.0
2019-01-25 09:30:00,173.11,173.49,172.1,172.32,24128.0,173.11,173.49,172.1,172.32,24128.0
2019-01-25 09:40:00,172.34,172.83,172.06,172.41,27378.0,172.34,172.83,172.06,172.41,27378.0
2019-01-25 09:50:00,172.56,172.6,171.63,172.14,26622.0,172.56,172.6,171.63,172.14,26622.0
2019-01-25 10:00:00,172.21,173.12,172.2,172.6,51281.0,172.21,173.12,172.2,172.6,51281.0
2019-01-25 10:10:00,172.67,173.25,172.36,173.13,22628.0,172.67,173.25,172.36,173.13,22628.0
2019-01-25 10:20:00,173.16,173.49,172.93,173.15,22314.0,173.16,173.49,172.93,173.15,22314.0
2019-01-25 10:30:00,173.15,173.7,173.15,173.39,26769.0,173.15,173.7,173.15,173.39,26769.0
2019-01-25 10:40:00,173.48,173.81,173.19,173.81,21801.0,173.48,173.81,173.19,173.81,21801.0
2019-01-25 10:50:00,173.77,173.95,173.48,173.49,48742.0,173.77,173.95,173.48,173.49,48742.0
2019-01-25 11:00:00,173.48,173.81,173.36,173.76,13691.0,173.48,173.81,173.36,173.76,13691.0
2019-01-25 11:10:00,173.76,174.44,173.64,174.41,34333.0,173.76,174.44,173.64,174.41,34333.0
2019-01-25 11:20:00,174.5,174.65,174.15,174.29,17911.0,174.5,174.65,174.15,174.29,17911.0
2019-01-25 11:30:00,174.26,174.35,174.06,174.31,16324.0,174.26,174.35,174.06,174.31,16324.0
2019-01-25 11:40:00,174.28,174.37,174.08,174.33,15830.0,174.28,174.37,174.08,174.33,15830.0
2019-01-25 11:50:00,174.3,174.98,174.22,174.8,31597.0,174.3,174.98,174.22,174.8,31597.0
2019-01-25 12:00:00,174.82,174.85,174.6,174.61,15217.0,174.82,174.85,174.6,174.61,15217.0
2019-01-25 12:10:00,174.73,174.75,174.39,174.52,18210.0,174.73,174.75,174.39,174.52,18210.0
2019-01-25 12:20:00,174.58,174.86,174.44,174.77,22090.0,174.58,174.86,174.44,174.77,22090.0
2019-01-25 12:30:00,174.65,175.08,174.54,175.08,15598.0,174.65,175.08,174.54,175.08,15598.0
2019-01-25 12:40:00,175.01,175.01,174.54,174.67,23396.0,175.01,175.01,174.54,174.67,23396.0
2019-01-25 12:50:00,174.64,174.79,174.37,174.74,36432.0,174.64,174.79,174.37,174.74,36432.0
2019-01-25 13:00:00,174.78,175.01,174.73,174.78,15356.0,174.78,175.01,174.73,174.78,15356.0
2019-01-25 13:10:00,174.71,174.77,174.51,174.71,10878.0,174.71,174.77,174.51,174.71,10878.0
2019-01-25 13:20:00,174.75,175.36,174.66,175.26,23568.0,174.75,175.36,174.66,175.26,23568.0
2019-01-25 13:30:00,175.28,175.47,175.25,175.35,12919.0,175.28,175.47,175.25,175.35,12919.0
2019-01-25 13:40:00,175.38,175.58,175.28,175.58,13325.0,175.38,175.58,175.28,175.58,13325.0
2019-01-25 13:50:00,175.57,175.8,175.48,175.59,24582.0,175.57,175.8,175.48,175.59,24582.0
2019-01-25 14:00:00,175.63,175.78,175.52,175.72,45573.0,175.63,175.78,175.52,175.72,45573.0
2019-01-25 14:10:00,175.73,176.12,175.64,175.97,26463.0,175.73,176.12,175.64,175.97,26463.0
2019-01-25 14:20:00,175.96,175.96,175.18,175.31,20038.0,175.96,175.96,175.18,175.31,20038.0
2019-01-25 14:30:00,175.25,175.33,175.05,175.1,18117.0,175.25,175.33,175.05,175.1,18117.0
2019-01-25 14:40:00,175.1,175.38,175.09,175.13,10382.0,175.1,175.38,175.09,175.13,10382.0
2019-01-25 14:50:00,175.1,175.36,175.0,175.14,16313.0,175.1,175.36,175.0,175.14,16313.0
2019-01-25 15:00:00,175.22,175.43,175.06,175.31,23539.0,175.22,175.43,175.06,175.31,23539.0
2019-01-25 15:10:00,175.38,175.51,175.24,175.4,17031.0,175.38,175.51,175.24,175.4,17031.0
2019-01-25 15:20:00,175.45,175.63,175.32,175.4,29848.0,175.45,175.63,175.32,175.4,29848.0
2019-01-25 15:30:00,175.37,175.48,175.15,175.45,32171.0,175.37,175.48,175.15,175.45,32171.0
2019-01-25 15:40:00,175.39,175.63,175.32,175.43,49380.0,175.39,175.63,175.32,175.43,49380.0
2019-01-25 15:50:00,175.4,175.63,175.14,175.58,101439.0,175.4,175.63,175.14,175.58,101439.0
2019-01-28 09:30:00,174.48,174.98,173.01,173.68,51128.0,174.48,174.98,173.01,173.68,51128.0
2019-01-28 09:40:00,173.75,173.98,171.6,171.6,53775.0,173.75,173.98,171.6,171.6,53775.0
2019-01-28 09:50:00,171.6,171.85,170.67,171.23,50162.0,171.6,171.85,170.67,171.23,50162.0
2019-01-28 10:00:00,171.29,172.71,170.99,172.71,20449.0,171.29,172.71,170.99,172.71,20449.0
2019-01-28 10:10:00,172.73,172.98,172.25,172.55,28977.0,172.73,172.98,172.25,172.55,28977.0
2019-01-28 10:20:00,172.59,173.21,172.56,172.97,30400.0,172.59,173.21,172.56,172.97,30400.0
2019-01-28 10:30:00,172.87,173.03,172.39,172.51,19099.0,172.87,173.03,172.39,172.51,19099.0
2019-01-28 10:40:00,172.51,173.41,172.47,172.62,20031.0,172.51,173.41,172.47,172.62,20031.0
2019-01-28 10:50:00,172.62,172.86,172.32,172.45,7962.0,172.62,172.86,172.32,172.45,7962.0
2019-01-28 11:00:00,172.38,173.1,172.12,173.1,12603.0,172.38,173.1,172.12,173.1,12603.0
2019-01-28 11:10:00,173.16,173.38,172.83,173.0,11893.0,173.16,173.38,172.83,173.0,11893.0
2019-01-28 11:20:00,173.06,173.24,172.84,173.07,7411.0,173.06,173.24,172.84,173.07,7411.0
2019-01-28 11:30:00,173.15,173.39,172.73,172.78,8100.0,173.15,173.39,172.73,172.78,8100.0
2019-01-28 11:40:00,172.68,172.73,172.01,172.24,19747.0,172.68,172.73,172.01,172.24,19747.0
2019-01-28 11:50:00,172.15,172.44,171.88,172.24,5880.0,172.15,172.44,171.88,172.24,5880.0
2019-01-28 12:00:00,171.95,172.54,171.9,172.54,6442.0,171.95,172.54,171.9,172.54,6442.0
2019-01-28 12:10:00,172.6,172.82,172.44,172.45,5483.0,172.6,172.82,172.44,172.45,5483.0
2019-01-28 12:20:00,172.55,172.85,172.5,172.74,5100.0,172.55,172.85,172.5,172.74,5100.0
2019-01-28 12:30:00,172.84,173.02,172.63,172.98,4119.0,172.84,173.02,172.63,172.98,4119.0
2019-01-28 12:40:00,173.0,173.13,172.92,173.0,9520.0,173.0,173.13,172.92,173.0,9520.0
2019-01-28 12:50:00,173.04,173.11,172.81,172.93,4254.0,173.04,173.11,172.81,172.93,4254.0
2019-01-28 13:00:00,172.92,173.0,172.61,173.0,14775.0,172.92,173.0,172.61,173.0,14775.0
2019-01-28 13:10:00,173.03,173.14,172.88,173.06,8329.0,173.03,173.14,172.88,173.06,8329.0
2019-01-28 13:20:00,172.98,173.33,172.95,172.99,4952.0,172.98,173.33,172.95,172.99,4952.0
2019-01-28 13:30:00,173.1,173.29,172.78,172.78,14808.0,173.1,173.29,172.78,172.78,14808.0
2019-01-28 13:40:00,172.83,173.08,172.78,172.98,10586.0,172.83,173.08,172.78,172.98,10586.0
2019-01-28 13:50:00,173.11,173.26,172.89,172.89,5144.0,173.11,173.26,172.89,172.89,5144.0
2019-01-28 14:00:00,172.95,173.06,172.63,172.82,4225.0,172.95,173.06,172.63,172.82,4225.0
2019-01-28 14:10:00,172.83,172.86,172.57,172.68,7300.0,172.83,172.86,172.57,172.68,7300.0
2019-01-28 14:20:00,172.72,172.89,172.45,172.7,7374.0,172.72,172.89,172.45,172.7,7374.0
2019-01-28 14:30:00,172.69,173.06,172.59,172.95,10077.0,172.69,173.06,172.59,172.95,10077.0
2019-01-28 14:40:00,172.94,172.94,172.57,172.85,5855.0,172.94,172.94,172.57,172.85,5855.0
2019-01-28 14:50:00,172.83,173.12,172.82,172.89,6905.0,172.83,173.12,172.82,172.89,6905.0
2019-01-28 15:00:00,172.89,173.19,172.87,172.97,8355.0,172.89,173.19,172.87,172.97,8355.0
2019-01-28 15:10:00,173.04,173.28,172.97,173.19,17154.0,173.04,173.28,172.97,173.19,17154.0
2019-01-28 15:20:00,173.17,173.33,172.83,172.96,14298.0,173.17,173.33,172.83,172.96,14298.0
2019-01-28 15:30:00,172.92,173.02,172.69,172.78,20874.0,172.92,173.02,172.69,172.78,20874.0
2019-01-28 15:40:00,172.75,172.81,172.1,172.1,39064.0,172.75,172.81,172.1,172.1,39064.0
2019-01-28 15:50:00,172.07,172.59,171.84,172.5,104453.0,172.07,172.59,171.84,172.5,104453.0
2019-01-29 09:30:00,172.89,173.5,171.0,171.25,30416.0,172.89,173.5,171.0,171.25,30416.0
2019-01-29 09:40:00,171.2,171.68,170.55,170.93,15437.0,171.2,171.68,170.55,170.93,15437.0
2019-01-29 09:50:00,171.12,171.3,170.68,170.77,24012.0,171.12,171.3,170.68,170.77,24012.0
2019-01-29 10:00:00,170.94,171.96,170.94,171.26,18414.0,170.94,171.96,170.94,171.26,18414.0
2019-01-29 10:10:00,171.11,171.11,170.55,170.82,18933.0,171.11,171.11,170.55,170.82,18933.0
2019-01-29 10:20:00,170.82,171.03,170.59,170.86,10582.0,170.82,171.03,170.59,170.86,10582.0
2019-01-29 10:30:00,170.94,171.05,170.39,170.58,16314.0,170.94,171.05,170.39,170.58,16314.0
2019-01-29 10:40:00,170.52,170.6,169.77,169.97,21335.0,170.52,170.6,169.77,169.97,21335.0
2019-01-29 10:50:00,169.81,169.84,168.16,168.46,45860.0,169.81,169.84,168.16,168.46,45860.0
2019-01-29 11:00:00,168.48,169.72,168.35,169.45,18731.0,168.48,169.72,168.35,169.45,18731.0
2019-01-29 11:10:00,169.47,170.0,169.44,169.61,30087.0,169.47,170.0,169.44,169.61,30087.0
2019-01-29 11:20:00,169.61,169.78,169.04,169.22,30566.0,169.61,169.78,169.04,169.22,30566.0
2019-01-29 11:30:00,169.4,169.55,169.16,169.34,13999.0,169.4,169.55,169.16,169.34,13999.0
2019-01-29 11:40:00,169.37,169.43,168.79,169.08,16761.0,169.37,169.43,168.79,169.08,16761.0
2019-01-29 11:50:00,169.08,169.08,168.64,168.71,8213.0,169.08,169.08,168.64,168.71,8213.0
2019-01-29 12:00:00,168.73,168.92,168.54,168.73,8740.0,168.73,168.92,168.54,168.73,8740.0
2019-01-29 12:10:00,168.73,169.22,168.72,168.95,13326.0,168.73,169.22,168.72,168.95,13326.0
2019-01-29 12:20:00,169.03,169.5,168.9,169.34,21102.0,169.03,169.5,168.9,169.34,21102.0
2019-01-29 12:30:00,169.42,169.42,168.87,169.04,7992.0,169.42,169.42,168.87,169.04,7992.0
2019-01-29 12:40:00,169.11,169.12,168.51,168.51,25097.0,169.11,169.12,168.51,168.51,25097.0
2019-01-29 12:50:00,168.56,168.79,168.47,168.5,19786.0,168.56,168.79,168.47,168.5,19786.0
2019-01-29 13:00:00,168.53,168.71,168.39,168.52,18833.0,168.53,168.71,168.39,168.52,18833.0
2019-01-29 13:10:00,168.54,168.6,167.94,168.03,27289.0,168.54,168.6,167.94,168.03,27289.0
2019-01-29 13:20:00,168.06,168.07,167.53,167.73,37306.0,168.06,168.07,167.53,167.73,37306.0
2019-01-29 13:30:00,167.71,167.81,167.37,167.5,77287.0,167.71,167.81,167.37,167.5,77287.0
2019-01-29 13:40:00,167.45,167.85,167.16,167.2,183521.0,167.45,167.85,167.16,167.2,183521.0
2019-01-29 13:50:00,167.23,167.29,166.75,166.78,112668.0,167.23,167.29,166.75,166.78,112668.0
2019-01-29 14:00:00,166.83,166.89,165.89,166.02,99573.0,166.83,166.89,165.89,166.02,99573.0
2019-01-29 14:10:00,166.03,166.11,164.85,165.1,148978.0,166.03,166.11,164.85,165.1,148978.0
2019-01-29 14:20:00,165.04,165.16,164.51,164.69,79484.0,165.04,165.16,164.51,164.69,79484.0
2019-01-29 14:30:00,164.69,165.47,164.48,165.09,112668.0,164.69,165.47,164.48,165.09,112668.0
2019-01-29 14:40:00,165.05,165.31,164.6,165.06,108767.0,165.05,165.31,164.6,165.06,108767.0
2019-01-29 14:50:00,165.05,165.54,164.93,165.19,80675.0,165.05,165.54,164.93,165.19,80675.0
2019-01-29 15:00:00,165.19,165.95,165.13,165.95,106790.0,165.19,165.95,165.13,165.95,106790.0
2019-01-29 15:10:00,165.87,166.62,165.81,166.55,48953.0,165.87,166.62,165.81,166.55,48953.0
2019-01-29 15:20:00,166.52,167.25,166.51,167.06,60779.0,166.52,167.25,166.51,167.06,60779.0
2019-01-29 15:30:00,167.08,167.36,166.93,167.11,75730.0,167.08,167.36,166.93,167.11,75730.0
2019-01-29 15:40:00,167.14,167.32,166.87,167.02,89032.0,167.14,167.32,166.87,167.02,89032.0
2019-01-29 15:50:00,167.06,167.07,166.33,166.67,181238.0,167.06,167.07,166.33,166.67,181238.0
2019-01-30 09:30:00,168.4,169.56,167.36,168.44,49966.0,168.4,169.56,167.36,168.44,49966.0
2019-01-30 09:40:00,168.59,168.92,167.68,168.06,21078.0,168.59,168.92,167.68,168.06,21078.0
2019-01-30 09:50:00,168.14,168.63,168.0,168.22,26148.0,168.14,168.63,168.0,168.22,26148.0
2019-01-30 10:00:00,168.25,168.54,167.53,167.72,29378.0,168.25,168.54,167.53,167.72,29378.0
2019-01-30 10:10:00,167.73,168.72,167.72,168.44,12320.0,167.73,168.72,167.72,168.44,12320.0
2019-01-30 10:20:00,168.43,168.97,168.41,168.84,15708.0,168.43,168.97,168.41,168.84,15708.0
2019-01-30 10:30:00,168.85,169.01,168.73,168.93,24837.0,168.85,169.01,168.73,168.93,24837.0
2019-01-30 10:40:00,168.93,169.53,168.8,169.22,27105.0,168.93,169.53,168.8,169.22,27105.0
2019-01-30 10:50:00,169.16,169.38,169.0,169.22,26228.0,169.16,169.38,169.0,169.22,26228.0
2019-01-30 11:00:00,169.15,169.72,169.1,169.23,18240.0,169.15,169.72,169.1,169.23,18240.0
2019-01-30 11:10:00,169.3,169.42,168.96,169.03,25243.0,169.3,169.42,168.96,169.03,25243.0
2019-01-30 11:20:00,168.98,169.1,168.7,168.76,14778.0,168.98,169.1,168.7,168.76,14778.0
2019-01-30 11:30:00,168.7,168.88,168.48,168.57,19691.0,168.7,168.88,168.48,168.57,19691.0
2019-01-30 11:40:00,168.52,169.15,168.5,168.93,19945.0,168.52,169.15,168.5,168.93,19945.0
2019-01-30 11:50:00,168.93,169.2,168.74,169.18,14016.0,168.93,169.2,168.74,169.18,14016.0
2019-01-30 12:00:00,169.2,169.52,169.09,169.46,14236.0,169.2,169.52,169.09,169.46,14236.0
2019-01-30 12:10:00,169.49,169.81,169.39,169.78,57338.0,169.49,169.81,169.39,169.78,57338.0
2019-01-30 12:20:00,169.78,170.34,169.72,169.98,29192.0,169.78,170.34,169.72,169.98,29192.0
2019-01-30 12:30:00,169.89,170.01,169.69,169.92,10482.0,169.89,170.01,169.69,169.92,10482.0
2019-01-30 12:40:00,169.88,170.1,169.83,170.02,26562.0,169.88,170.1,169.83,170.02,26562.0
2019-01-30 12:50:00,170.03,170.14,169.83,170.02,15264.0,170.03,170.14,169.83,170.02,15264.0
2019-01-30 13:00:00,170.04,170.14,169.85,170.14,11205.0,170.04,170.14,169.85,170.14,11205.0
2019-01-30 13:10:00,170.02,170.17,169.95,170.02,7751.0,170.02,170.17,169.95,170.02,7751.0
2019-01-30 13:20:00,169.99,170.0,169.57,169.79,15804.0,169.99,170.0,169.57,169.79,15804.0
2019-01-30 13:30:00,169.73,169.94,169.59,169.66,11214.0,169.73,169.94,169.59,169.66,11214.0
2019-01-30 13:40:00,169.63,169.93,169.54,169.68,10896.0,169.63,169.93,169.54,169.68,10896.0
2019-01-30 13:50:00,169.8,170.08,169.73,169.84,10800.0,169.8,170.08,169.73,169.84,10800.0
2019-01-30 14:00:00,169.9,171.02,169.42,170.6,44293.0,169.9,171.02,169.42,170.6,44293.0
2019-01-30 14:10:00,170.5,171.31,170.45,171.08,23243.0,170.5,171.31,170.45,171.08,23243.0
2019-01-30 14:20:00,171.03,171.48,170.87,171.26,16100.0,171.03,171.48,170.87,171.26,16100.0
2019-01-30 14:30:00,171.31,171.66,171.05,171.36,25899.0,171.31,171.66,171.05,171.36,25899.0
2019-01-30 14:40:00,171.4,171.91,171.38,171.88,11445.0,171.4,171.91,171.38,171.88,11445.0
2019-01-30 14:50:00,171.89,172.5,171.77,172.5,23707.0,171.89,172.5,171.77,172.5,23707.0
2019-01-30 15:00:00,172.42,172.44,171.98,172.0,37850.0,172.42,172.44,171.98,172.0,37850.0
2019-01-30 15:10:00,172.02,172.29,171.83,172.24,71553.0,172.02,172.29,171.83,172.24,71553.0
2019-01-30 15:20:00,172.26,172.4,171.83,171.98,69169.0,172.26,172.4,171.83,171.98,69169.0
2019-01-30 15:30:00,171.98,172.2,171.66,172.01,85336.0,171.98,172.2,171.66,172.01,85336.0
2019-01-30 15:40:00,172.01,172.17,171.82,172.07,65004.0,172.01,172.17,171.82,172.07,65004.0
2019-01-30 15:50:00,172.05,172.66,171.98,172.57,148063.0,172.05,172.66,171.98,172.57,148063.0
2019-01-31 09:30:00,180.5,183.65,179.29,182.74,363100.0,180.5,183.65,179.29,182.74,363100.0
2019-01-31 09:40:00,182.64,183.27,181.01,182.92,83524.0,182.64,183.27,181.01,182.92,83524.0
2019-01-31 09:50:00,182.91,184.98,182.51,182.63,121632.0,182.91,184.98,182.51,182.63,121632.0
2019-01-31 10:00:00,182.62,184.31,182.51,183.3,103375.0,182.62,184.31,182.51,183.3,103375.0
2019-01-31 10:10:00,183.43,184.12,182.53,182.98,80371.0,183.43,184.12,182.53,182.98,80371.0
2019-01-31 10:20:00,182.85,182.98,181.56,181.7,73813.0,182.85,182.98,181.56,181.7,73813.0
2019-01-31 10:30:00,181.72,182.76,181.68,182.65,56046.0,181.72,182.76,181.68,182.65,56046.0
2019-01-31 10:40:00,182.72,183.8,182.72,182.84,67515.0,182.72,183.8,182.72,182.84,67515.0
2019-01-31 10:50:00,182.91,183.47,182.69,183.18,40126.0,182.91,183.47,182.69,183.18,40126.0
2019-01-31 11:00:00,183.25,184.1,183.18,183.72,87593.0,183.25,184.1,183.18,183.72,87593.0
2019-01-31 11:10:00,183.64,184.31,183.63,183.84,31401.0,183.64,184.31,183.63,183.84,31401.0
2019-01-31 11:20:00,183.81,184.0,183.14,183.25,36723.0,183.81,184.0,183.14,183.25,36723.0
2019-01-31 11:30:00,183.25,183.28,182.7,182.98,24520.0,183.25,183.28,182.7,182.98,24520.0
2019-01-31 11:40:00,182.99,183.36,182.98,183.02,27924.0,182.99,183.36,182.98,183.02,27924.0
2019-01-31 11:50:00,183.0,183.25,182.51,182.88,36277.0,183.0,183.25,182.51,182.88,36277.0
2019-01-31 12:00:00,182.89,182.9,181.83,182.22,32215.0,182.89,182.9,181.83,182.22,32215.0
2019-01-31 12:10:00,182.25,182.28,181.96,181.96,12088.0,182.25,182.28,181.96,181.96,12088.0
2019-01-31 12:20:00,181.96,182.09,181.74,181.74,13181.0,181.96,182.09,181.74,181.74,13181.0
2019-01-31 12:30:00,181.81,181.95,181.56,181.68,15523.0,181.81,181.95,181.56,181.68,15523.0
2019-01-31 12:40:00,181.75,181.87,181.05,181.39,23482.0,181.75,181.87,181.05,181.39,23482.0
2019-01-31 12:50:00,181.37,181.81,181.26,181.7,22780.0,181.37,181.81,181.26,181.7,22780.0
2019-01-31 13:00:00,181.68,182.37,181.63,182.21,40987.0,181.68,182.37,181.63,182.21,40987.0
2019-01-31 13:10:00,182.2,182.44,181.95,182.0,19093.0,182.2,182.44,181.95,182.0,19093.0
2019-01-31 13:20:00,182.02,182.28,181.88,181.88,12136.0,182.02,182.28,181.88,181.88,12136.0
2019-01-31 13:30:00,181.82,181.85,181.39,181.78,12915.0,181.82,181.85,181.39,181.78,12915.0
2019-01-31 13:40:00,181.82,181.93,181.61,181.83,23629.0,181.82,181.93,181.61,181.83,23629.0
2019-01-31 13:50:00,181.8,182.27,181.79,182.25,21443.0,181.8,182.27,181.79,182.25,21443.0
2019-01-31 14:00:00,182.31,182.46,182.15,182.16,27648.0,182.31,182.46,182.15,182.16,27648.0
2019-01-31 14:10:00,182.13,182.63,181.93,182.08,45324.0,182.13,182.63,181.93,182.08,45324.0
2019-01-31 14:20:00,182.11,182.42,182.03,182.38,23057.0,182.11,182.42,182.03,182.38,23057.0
2019-01-31 14:30:00,182.4,182.41,181.87,181.98,31260.0,182.4,182.41,181.87,181.98,31260.0
2019-01-31 14:40:00,182.01,182.07,181.69,181.97,16894.0,182.01,182.07,181.69,181.97,16894.0
2019-01-31 14:50:00,181.96,182.2,181.82,182.03,25423.0,181.96,182.2,181.82,182.03,25423.0
2019-01-31 15:00:00,182.0,182.0,181.59,181.6,34939.0,182.0,182.0,181.59,181.6,34939.0
2019-01-31 15:10:00,181.62,181.64,180.69,181.14,46423.0,181.62,181.64,180.69,181.14,46423.0
2019-01-31 15:20:00,181.12,181.38,181.0,181.08,57959.0,181.12,181.38,181.0,181.08,57959.0
2019-01-31 15:30:00,181.08,181.31,181.0,181.02,94234.0,181.08,181.31,181.0,181.02,94234.0
2019-01-31 15:40:00,181.01,181.29,180.62,181.05,92411.0,181.01,181.29,180.62,181.05,92411.0
2019-01-31 15:50:00,181.05,181.76,180.85,181.54,142775.0,181.05,181.76,180.85,181.54,142775.0
2019-02-01 09:30:00,180.67,182.51,180.33,182.13,97367.0,180.67,182.51,180.33,182.13,97367.0
2019-02-01 09:40:00,182.23,183.61,182.06,182.56,80401.0,182.23,183.61,182.06,182.56,80401.0
2019-02-01 09:50:00,182.46,183.19,182.07,182.88,57470.0,182.46,183.19,182.07,182.88,57470.0
2019-02-01 10:00:00,182.89,185.59,182.79,185.54,164487.0,182.89,185.59,182.79,185.54,164487.0
2019-02-01 10:10:00,185.54,185.68,184.62,185.18,63602.0,185.54,185.68,184.62,185.18,63602.0
2019-02-01 10:20:00,185.2,186.17,185.2,185.99,96979.0,185.2,186.17,185.2,185.99,96979.0
2019-02-01 10:30:00,185.87,186.65,185.32,186.47,75408.0,185.87,186.65,185.32,186.47,75408.0
2019-02-01 10:40:00,186.42,186.95,185.88,186.59,90243.0,186.42,186.95,185.88,186.59,90243.0
2019-02-01 10:50:00,186.65,186.87,185.38,185.44,54438.0,186.65,186.87,185.38,185.44,54438.0
2019-02-01 11:00:00,185.38,185.55,184.99,185.4,27283.0,185.38,185.55,184.99,185.4,27283.0
2019-02-01 11:10:00,185.28,185.99,185.28,185.49,39363.0,185.28,185.99,185.28,185.49,39363.0
2019-02-01 11:20:00,185.35,185.98,185.32,185.63,40427.0,185.35,185.98,185.32,185.63,40427.0
2019-02-01 11:30:00,185.56,185.96,185.36,185.49,72060.0,185.56,185.96,185.36,185.49,72060.0
2019-02-01 11:40:00,185.55,186.4,185.55,186.39,33850.0,185.55,186.4,185.55,186.39,33850.0
2019-02-01 11:50:00,186.29,186.91,186.18,186.42,88041.0,186.29,186.91,186.18,186.42,88041.0
2019-02-01 12:00:00,186.33,186.55,186.11,186.11,28212.0,186.33,186.55,186.11,186.11,28212.0
2019-02-01 12:10:00,186.15,186.52,186.06,186.52,34082.0,186.15,186.52,186.06,186.52,34082.0
2019-02-01 12:20:00,186.49,186.49,185.99,186.38,51637.0,186.49,186.49,185.99,186.38,51637.0
2019-02-01 12:30:00,186.28,186.36,185.57,185.57,27951.0,186.28,186.36,185.57,185.57,27951.0
2019-02-01 12:40:00,185.55,185.61,185.26,185.46,13215.0,185.55,185.61,185.26,185.46,13215.0
2019-02-01 12:50:00,185.41,185.41,184.97,185.25,23820.0,185.41,185.41,184.97,185.25,23820.0
2019-02-01 13:00:00,185.28,185.45,185.0,185.3,23588.0,185.28,185.45,185.0,185.3,23588.0
2019-02-01 13:10:00,185.33,186.11,185.31,186.01,61882.0,185.33,186.11,185.31,186.01,61882.0
2019-02-01 13:20:00,186.0,186.0,185.23,185.44,13431.0,186.0,186.0,185.23,185.44,13431.0
2019-02-01 13:30:00,185.45,185.76,185.33,185.65,19221.0,185.45,185.76,185.33,185.65,19221.0
2019-02-01 13:40:00,185.61,185.93,185.38,185.93,24742.0,185.61,185.93,185.38,185.93,24742.0
2019-02-01 13:50:00,185.93,185.94,185.76,185.87,10632.0,185.93,185.94,185.76,185.87,10632.0
2019-02-01 14:00:00,185.91,185.92,185.48,185.65,39652.0,185.91,185.92,185.48,185.65,39652.0
2019-02-01 14:10:00,185.65,185.82,185.59,185.64,40756.0,185.65,185.82,185.59,185.64,40756.0
2019-02-01 14:20:00,185.6,185.86,185.43,185.86,19875.0,185.6,185.86,185.43,185.86,19875.0
2019-02-01 14:30:00,185.81,185.99,185.46,185.66,42461.0,185.81,185.99,185.46,185.66,42461.0
2019-02-01 14:40:00,185.67,185.67,185.27,185.34,16355.0,185.67,185.67,185.27,185.34,16355.0
2019-02-01 14:50:00,185.34,185.6,185.16,185.59,28041.0,185.34,185.6,185.16,185.59,28041.0
2019-02-01 15:00:00,185.62,185.71,185.42,185.49,30905.0,185.62,185.71,185.42,185.49,30905.0
2019-02-01 15:10:00,185.48,185.86,185.4,185.65,27847.0,185.48,185.86,185.4,185.65,27847.0
2019-02-01 15:20:00,185.67,185.69,185.33,185.55,25337.0,185.67,185.69,185.33,185.55,25337.0
2019-02-01 15:30:00,185.53,186.13,185.53,186.0,30042.0,185.53,186.13,185.53,186.0,30042.0
2019-02-01 15:40:00,185.99,186.02,185.78,186.0,69000.0,185.99,186.02,185.78,186.0,69000.0
2019-02-01 15:50:00,186.01,186.2,185.87,186.07,122229.0,186.01,186.2,185.87,186.07,122229.0
2019-02-04 09:30:00,186.05,186.89,185.0,186.08,87610.0,186.05,186.89,185.0,186.08,87610.0
2019-02-04 09:40:00,185.94,186.99,185.34,186.67,56284.0,185.94,186.99,185.34,186.67,56284.0
2019-02-04 09:50:00,186.78,187.44,185.88,185.88,63515.0,186.78,187.44,185.88,185.88,63515.0
2019-02-04 10:00:00,185.87,187.07,185.85,186.57,22580.0,185.87,187.07,185.85,186.57,22580.0
2019-02-04 10:10:00,186.56,188.22,186.5,188.22,48184.0,186.56,188.22,186.5,188.22,48184.0
2019-02-04 10:20:00,188.22,188.37,187.53,187.98,46268.0,188.22,188.37,187.53,187.98,46268.0
2019-02-04 10:30:00,188.07,189.19,188.07,188.91,45541.0,188.07,189.19,188.07,188.91,45541.0
2019-02-04 10:40:00,188.96,189.15,188.42,188.56,39678.0,188.96,189.15,188.42,188.56,39678.0
2019-02-04 10:50:00,188.53,189.17,188.25,188.42,67286.0,188.53,189.17,188.25,188.42,67286.0
2019-02-04 11:00:00,188.45,188.65,188.16,188.37,21637.0,188.45,188.65,188.16,188.37,21637.0
2019-02-04 11:10:00,188.27,188.34,188.05,188.22,16322.0,188.27,188.34,188.05,188.22,16322.0
2019-02-04 11:20:00,188.19,188.3,187.58,187.77,28545.0,188.19,188.3,187.58,187.77,28545.0
2019-02-04 11:30:00,187.82,188.18,187.55,187.85,22566.0,187.82,188.18,187.55,187.85,22566.0
2019-02-04 11:40:00,187.94,188.0,187.66,188.0,28830.0,187.94,188.0,187.66,188.0,28830.0
2019-02-04 11:50:00,187.95,188.36,187.94,188.23,16768.0,187.95,188.36,187.94,188.23,16768.0
2019-02-04 12:00:00,188.19,188.24,187.86,187.98,12973.0,188.19,188.24,187.86,187.98,12973.0
2019-02-04 12:10:00,187.98,187.98,187.7,187.92,8853.0,187.98,187.98,187.7,187.92,8853.0
2019-02-04 12:20:00,187.85,188.15,187.85,187.88,15108.0,187.85,188.15,187.85,187.88,15108.0
2019-02-04 12:30:00,187.83,187.83,187.48,187.81,11976.0,187.83,187.83,187.48,187.81,11976.0
2019-02-04 12:40:00,187.82,187.92,187.61,187.61,6728.0,187.82,187.92,187.61,187.61,6728.0
2019-02-04 12:50:00,187.69,187.82,187.56,187.56,5126.0,187.69,187.82,187.56,187.56,5126.0
2019-02-04 13:00:00,187.48,187.62,187.16,187.23,11065.0,187.48,187.62,187.16,187.23,11065.0
2019-02-04 13:10:00,187.2,187.37,187.15,187.27,10079.0,187.2,187.37,187.15,187.27,10079.0
2019-02-04 13:20:00,187.31,187.7,187.1,187.13,29353.0,187.31,187.7,187.1,187.13,29353.0
2019-02-04 13:30:00,187.08,187.4,187.04,187.4,55082.0,187.08,187.4,187.04,187.4,55082.0
2019-02-04 13:40:00,187.35,187.37,187.12,187.12,9204.0,187.35,187.37,187.12,187.12,9204.0
2019-02-04 13:50:00,187.11,187.11,186.82,187.03,13994.0,187.11,187.11,186.82,187.03,13994.0
2019-02-04 14:00:00,187.03,187.14,186.94,187.14,11383.0,187.03,187.14,186.94,187.14,11383.0
2019-02-04 14:10:00,187.13,187.17,186.95,186.95,26057.0,187.13,187.17,186.95,186.95,26057.0
2019-02-04 14:20:00,186.95,187.56,186.95,187.48,15632.0,186.95,187.56,186.95,187.48,15632.0
2019-02-04 14:30:00,187.54,187.99,187.42,187.86,35472.0,187.54,187.99,187.42,187.86,35472.0
2019-02-04 14:40:00,187.91,187.97,187.71,187.74,14499.0,187.91,187.97,187.71,187.74,14499.0
2019-02-04 14:50:00,187.85,187.97,187.59,187.69,17249.0,187.85,187.97,187.59,187.69,17249.0
2019-02-04 15:00:00,187.64,187.82,187.43,187.8,25525.0,187.64,187.82,187.43,187.8,25525.0
2019-02-04 15:10:00,187.75,187.91,187.68,187.75,17713.0,187.75,187.91,187.68,187.75,17713.0
2019-02-04 15:20:00,187.72,187.76,186.97,187.02,33894.0,187.72,187.76,186.97,187.02,33894.0
2019-02-04 15:30:00,187.02,187.03,186.54,186.74,85977.0,187.02,187.03,186.54,186.74,85977.0
2019-02-04 15:40:00,186.79,186.92,186.53,186.62,97666.0,186.79,186.92,186.53,186.62,97666.0
2019-02-04 15:50:00,186.6,186.85,186.5,186.78,167809.0,186.6,186.85,186.5,186.78,167809.0
2019-02-05 09:30:00,188.21,189.18,187.5,188.68,53491.0,188.21,189.18,187.5,188.68,53491.0
2019-02-05 09:40:00,188.52,189.47,188.48,189.46,73151.0,188.52,189.47,188.48,189.46,73151.0
2019-02-05 09:50:00,189.47,189.65,188.73,188.73,42858.0,189.47,189.65,188.73,188.73,42858.0
2019-02-05 10:00:00,188.74,189.38,188.57,188.95,61359.0,188.74,189.38,188.57,188.95,61359.0
2019-02-05 10:10:00,188.95,190.11,188.77,190.0,62730.0,188.95,190.11,188.77,190.0,62730.0
2019-02-05 10:20:00,190.1,190.35,189.7,190.18,57123.0,190.1,190.35,189.7,190.18,57123.0
2019-02-05 10:30:00,190.14,190.28,189.2,189.75,67534.0,190.14,190.28,189.2,189.75,67534.0
2019-02-05 10:40:00,189.75,190.05,189.62,189.92,42316.0,189.75,190.05,189.62,189.92,42316.0
2019-02-05 10:50:00,189.97,190.08,189.81,190.03,21176.0,189.97,190.08,189.81,190.03,21176.0
2019-02-05 11:00:00,190.02,190.07,189.57,189.78,22980.0,190.02,190.07,189.57,189.78,22980.0
2019-02-05 11:10:00,189.84,189.87,189.17,189.25,23696.0,189.84,189.87,189.17,189.25,23696.0
2019-02-05 11:20:00,189.25,189.41,188.9,188.96,49442.0,189.25,189.41,188.9,188.96,49442.0
2019-02-05 11:30:00,189.03,189.59,188.84,189.58,18503.0,189.03,189.59,188.84,189.58,18503.0
2019-02-05 11:40:00,189.57,189.59,188.95,189.18,24519.0,189.57,189.59,188.95,189.18,24519.0
2019-02-05 11:50:00,189.17,189.45,189.04,189.45,13489.0,189.17,189.45,189.04,189.45,13489.0
2019-02-05 12:00:00,189.45,189.58,189.28,189.45,17710.0,189.45,189.58,189.28,189.45,17710.0
2019-02-05 12:10:00,189.5,189.6,189.36,189.5,21275.0,189.5,189.6,189.36,189.5,21275.0
2019-02-05 12:20:00,189.52,189.53,189.09,189.24,24202.0,189.52,189.53,189.09,189.24,24202.0
2019-02-05 12:30:00,189.23,189.23,188.62,188.84,13215.0,189.23,189.23,188.62,188.84,13215.0
2019-02-05 12:40:00,188.9,189.15,188.71,188.75,17657.0,188.9,189.15,188.71,188.75,17657.0
2019-02-05 12:50:00,188.7,188.86,188.62,188.73,35335.0,188.7,188.86,188.62,188.73,35335.0
2019-02-05 13:00:00,188.75,189.17,188.56,188.56,34133.0,188.75,189.17,188.56,188.56,34133.0
2019-02-05 13:10:00,188.49,188.67,188.39,188.48,12785.0,188.49,188.67,188.39,188.48,12785.0
2019-02-05 13:20:00,188.59,188.67,188.45,188.53,11587.0,188.59,188.67,188.45,188.53,11587.0
2019-02-05 13:30:00,188.56,188.72,188.52,188.72,12196.0,188.56,188.72,188.52,188.72,12196.0
2019-02-05 13:40:00,188.72,188.84,188.45,188.74,37630.0,188.72,188.84,188.45,188.74,37630.0
2019-02-05 13:50:00,188.74,189.44,188.48,189.19,36165.0,188.74,189.44,188.48,189.19,36165.0
2019-02-05 14:00:00,189.28,189.71,189.07,189.63,23438.0,189.28,189.71,189.07,189.63,23438.0
2019-02-05 14:10:00,189.69,189.71,189.39,189.6,14919.0,189.69,189.71,189.39,189.6,14919.0
2019-02-05 14:20:00,189.58,189.61,189.42,189.42,10625.0,189.58,189.61,189.42,189.42,10625.0
2019-02-05 14:30:00,189.47,189.56,189.43,189.53,25335.0,189.47,189.56,189.43,189.53,25335.0
2019-02-05 14:40:00,189.53,189.53,188.99,189.06,30287.0,189.53,189.53,188.99,189.06,30287.0
2019-02-05 14:50:00,189.11,189.43,188.99,189.43,31928.0,189.11,189.43,188.99,189.43,31928.0
2019-02-05 15:00:00,189.42,189.48,189.19,189.28,23295.0,189.42,189.48,189.19,189.28,23295.0
2019-02-05 15:10:00,189.2,189.29,188.89,188.94,21158.0,189.2,189.29,188.89,188.94,21158.0
2019-02-05 15:20:00,188.98,189.29,188.98,189.22,38826.0,188.98,189.29,188.98,189.22,38826.0
2019-02-05 15:30:00,189.22,189.33,189.16,189.2,49389.0,189.22,189.33,189.16,189.2,49389.0
2019-02-05 15:40:00,189.2,189.38,189.1,189.2,82300.0,189.2,189.38,189.1,189.2,82300.0
2019-02-05 15:50:00,189.17,189.38,189.06,189.28,114951.0,189.17,189.38,189.06,189.28,114951.0
2019-02-06 09:30:00,188.6,189.57,188.01,188.01,47580.0,188.6,189.57,188.01,188.01,47580.0
2019-02-06 09:40:00,188.02,189.23,187.81,188.83,26248.0,188.02,189.23,187.81,188.83,26248.0
2019-02-06 09:50:00,188.83,188.98,187.64,187.64,26633.0,188.83,188.98,187.64,187.64,26633.0
2019-02-06 10:00:00,187.66,187.66,186.38,186.38,32063.0,187.66,187.66,186.38,186.38,32063.0
2019-02-06 10:10:00,186.27,186.38,184.69,185.67,46829.0,186.27,186.38,184.69,185.67,46829.0
2019-02-06 10:20:00,185.7,186.54,185.23,185.96,51666.0,185.7,186.54,185.23,185.96,51666.0
2019-02-06 10:30:00,185.96,187.52,185.9,187.43,25175.0,185.96,187.52,185.9,187.43,25175.0
2019-02-06 10:40:00,187.52,188.41,187.49,188.39,11996.0,187.52,188.41,187.49,188.39,11996.0
2019-02-06 10:50:00,188.35,188.74,188.13,188.65,16596.0,188.35,188.74,188.13,188.65,16596.0
2019-02-06 11:00:00,188.64,189.33,188.57,189.12,16697.0,188.64,189.33,188.57,189.12,16697.0
2019-02-06 11:10:00,188.98,189.1,188.5,188.59,8784.0,188.98,189.1,188.5,188.59,8784.0
2019-02-06 11:20:00,188.53,189.01,187.48,187.59,24754.0,188.53,189.01,187.48,187.59,24754.0
2019-02-06 11:30:00,187.69,188.4,187.39,187.53,37333.0,187.69,188.4,187.39,187.53,37333.0
2019-02-06 11:40:00,187.46,187.53,186.82,186.9,13707.0,187.46,187.53,186.82,186.9,13707.0
2019-02-06 11:50:00,186.94,187.09,186.69,186.9,13280.0,186.94,187.09,186.69,186.9,13280.0
2019-02-06 12:00:00,186.78,186.95,186.58,186.58,15080.0,186.78,186.95,186.58,186.58,15080.0
2019-02-06 12:10:00,186.57,186.99,186.53,186.95,20308.0,186.57,186.99,186.53,186.95,20308.0
2019-02-06 12:20:00,186.97,187.52,186.85,187.35,15281.0,186.97,187.52,186.85,187.35,15281.0
2019-02-06 12:30:00,187.4,187.55,187.28,187.5,14952.0,187.4,187.55,187.28,187.5,14952.0
2019-02-06 12:40:00,187.43,187.44,187.17,187.34,9293.0,187.43,187.44,187.17,187.34,9293.0
2019-02-06 12:50:00,187.36,187.57,187.31,187.44,8858.0,187.36,187.57,187.31,187.44,8858.0
2019-02-06 13:00:00,187.5,187.63,187.26,187.39,10976.0,187.5,187.63,187.26,187.39,10976.0
2019-02-06 13:10:00,187.44,187.72,187.27,187.57,9226.0,187.44,187.72,187.27,187.57,9226.0
2019-02-06 13:20:00,187.69,187.74,187.35,187.47,7100.0,187.69,187.74,187.35,187.47,7100.0
2019-02-06 13:30:00,187.54,187.72,187.47,187.66,10690.0,187.54,187.72,187.47,187.66,10690.0
2019-02-06 13:40:00,187.66,187.66,187.01,187.14,22679.0,187.66,187.66,187.01,187.14,22679.0
2019-02-06 13:50:00,187.14,187.16,186.94,187.03,8409.0,187.14,187.16,186.94,187.03,8409.0
2019-02-06 14:00:00,187.05,187.07,186.84,186.96,6139.0,187.05,187.07,186.84,186.96,6139.0
2019-02-06 14:10:00,186.94,187.06,186.78,186.95,6493.0,186.94,187.06,186.78,186.95,6493.0
2019-02-06 14:20:00,186.93,187.16,186.89,187.12,7420.0,186.93,187.16,186.89,187.12,7420.0
2019-02-06 14:30:00,187.09,187.29,186.91,187.09,12572.0,187.09,187.29,186.91,187.09,12572.0
2019-02-06 14:40:00,187.09,187.26,187.07,187.07,9430.0,187.09,187.26,187.07,187.07,9430.0
2019-02-06 14:50:00,187.1,187.37,187.1,187.37,9400.0,187.1,187.37,187.1,187.37,9400.0
2019-02-06 15:00:00,187.42,187.77,187.4,187.75,5720.0,187.42,187.77,187.4,187.75,5720.0
2019-02-06 15:10:00,187.74,188.02,187.67,187.89,11910.0,187.74,188.02,187.67,187.89,11910.0
2019-02-06 15:20:00,187.92,188.02,187.78,187.8,8062.0,187.92,188.02,187.78,187.8,8062.0
2019-02-06 15:30:00,187.78,188.26,187.74,188.25,18153.0,187.78,188.26,187.74,188.25,18153.0
2019-02-06 15:40:00,188.23,188.33,188.12,188.23,21224.0,188.23,188.33,188.12,188.23,21224.0
2019-02-06 15:50:00,188.22,188.56,188.07,188.47,87272.0,188.22,188.56,188.07,188.47,87272.0
2019-02-07 09:30:00,186.26,186.81,185.1,185.56,28091.0,186.26,186.81,185.1,185.56,28091.0
2019-02-07 09:40:00,185.53,187.29,184.79,186.63,49073.0,185.53,187.29,184.79,186.63,49073.0
2019-02-07 09:50:00,186.37,187.24,186.19,186.93,72648.0,186.37,187.24,186.19,186.93,72648.0
2019-02-07 10:00:00,186.87,186.87,186.19,186.41,23811.0,186.87,186.87,186.19,186.41,23811.0
2019-02-07 10:10:00,186.38,186.82,185.49,185.51,48178.0,186.38,186.82,185.49,185.51,48178.0
2019-02-07 10:20:00,185.5,186.56,185.1,186.39,30987.0,185.5,186.56,185.1,186.39,30987.0
2019-02-07 10:30:00,186.5,186.74,185.78,185.91,16534.0,186.5,186.74,185.78,185.91,16534.0
2019-02-07 10:40:00,186.04,186.23,185.27,185.27,20154.0,186.04,186.23,185.27,185.27,20154.0
2019-02-07 10:50:00,185.25,185.45,185.05,185.24,17419.0,185.25,185.45,185.05,185.24,17419.0
2019-02-07 11:00:00,185.32,185.36,184.42,184.95,43844.0,185.32,185.36,184.42,184.95,43844.0
2019-02-07 11:10:00,184.89,185.01,184.57,184.76,18334.0,184.89,185.01,184.57,184.76,18334.0
2019-02-07 11:20:00,184.77,184.8,184.02,184.18,29841.0,184.77,184.8,184.02,184.18,29841.0
2019-02-07 11:30:00,184.13,184.5,183.14,184.41,49443.0,184.13,184.5,183.14,184.41,49443.0
2019-02-07 11:40:00,184.59,184.84,184.01,184.06,19260.0,184.59,184.84,184.01,184.06,19260.0
2019-02-07 11:50:00,184.05,184.54,183.96,184.11,42714.0,184.05,184.54,183.96,184.11,42714.0
2019-02-07 12:00:00,184.1,184.33,183.83,184.33,32616.0,184.1,184.33,183.83,184.33,32616.0
2019-02-07 12:10:00,184.27,184.72,184.1,184.64,35472.0,184.27,184.72,184.1,184.64,35472.0
2019-02-07 12:20:00,184.65,185.16,184.6,184.92,8121.0,184.65,185.16,184.6,184.92,8121.0
2019-02-07 12:30:00,184.96,185.35,184.73,185.14,10105.0,184.96,185.35,184.73,185.14,10105.0
2019-02-07 12:40:00,185.13,185.2,184.86,185.18,8540.0,185.13,185.2,184.86,185.18,8540.0
2019-02-07 12:50:00,185.14,185.25,184.87,185.12,4680.0,185.14,185.25,184.87,185.12,4680.0
2019-02-07 13:00:00,185.19,186.0,185.19,185.92,15348.0,185.19,186.0,185.19,185.92,15348.0
2019-02-07 13:10:00,185.82,186.26,185.72,186.06,11945.0,185.82,186.26,185.72,186.06,11945.0
2019-02-07 13:20:00,186.08,186.26,185.98,186.13,5537.0,186.08,186.26,185.98,186.13,5537.0
2019-02-07 13:30:00,186.29,186.52,186.1,186.51,23794.0,186.29,186.52,186.1,186.51,23794.0
2019-02-07 13:40:00,186.53,186.59,186.31,186.41,8451.0,186.53,186.59,186.31,186.41,8451.0
2019-02-07 13:50:00,186.41,186.58,186.29,186.45,8863.0,186.41,186.58,186.29,186.45,8863.0
2019-02-07 14:00:00,186.37,186.46,186.15,186.27,10390.0,186.37,186.46,186.15,186.27,10390.0
2019-02-07 14:10:00,186.15,186.31,185.71,186.02,29473.0,186.15,186.31,185.71,186.02,29473.0
2019-02-07 14:20:00,186.08,186.3,185.76,186.18,8541.0,186.08,186.3,185.76,186.18,8541.0
2019-02-07 14:30:00,186.16,186.67,186.13,186.6,7481.0,186.16,186.67,186.13,186.6,7481.0
2019-02-07 14:40:00,186.63,186.87,186.53,186.64,16104.0,186.63,186.87,186.53,186.64,16104.0
2019-02-07 14:50:00,186.66,186.69,186.3,186.36,8281.0,186.66,186.69,186.3,186.36,8281.0
2019-02-07 15:00:00,186.39,186.55,185.83,186.45,13301.0,186.39,186.55,185.83,186.45,13301.0
2019-02-07 15:10:00,186.36,186.39,186.21,186.39,7310.0,186.36,186.39,186.21,186.39,7310.0
2019-02-07 15:20:00,186.41,186.72,186.28,186.69,18429.0,186.41,186.72,186.28,186.69,18429.0
2019-02-07 15:30:00,186.7,186.87,186.61,186.84,34892.0,186.7,186.87,186.61,186.84,34892.0
2019-02-07 15:40:00,186.86,187.34,186.85,187.09,23718.0,186.86,187.34,186.85,187.09,23718.0
2019-02-07 15:50:00,187.09,187.21,186.4,186.71,88290.0,187.09,187.21,186.4,186.71,88290.0
2019-02-08 09:30:00,184.98,186.55,184.79,186.48,26621.0,184.98,186.55,184.79,186.48,26621.0
2019-02-08 09:40:00,186.43,186.84,185.71,186.24,20552.0,186.43,186.84,185.71,186.24,20552.0
2019-02-08 09:50:00,186.11,186.69,185.89,186.38,26164.0,186.11,186.69,185.89,186.38,26164.0
2019-02-08 10:00:00,186.41,187.33,185.77,187.17,25686.0,186.41,187.33,185.77,187.17,25686.0
2019-02-08 10:10:00,186.93,187.29,186.24,186.24,13210.0,186.93,187.29,186.24,186.24,13210.0
2019-02-08 10:20:00,186.31,186.62,185.83,186.39,8205.0,186.31,186.62,185.83,186.39,8205.0
2019-02-08 10:30:00,186.39,187.86,186.39,187.79,15214.0,186.39,187.86,186.39,187.79,15214.0
2019-02-08 10:40:00,187.8,188.16,187.54,187.97,16765.0,187.8,188.16,187.54,187.97,16765.0
2019-02-08 10:50:00,188.03,188.4,187.53,187.76,27310.0,188.03,188.4,187.53,187.76,27310.0
2019-02-08 11:00:00,187.7,187.94,187.4,187.87,12294.0,187.7,187.94,187.4,187.87,12294.0
2019-02-08 11:10:00,187.98,188.36,187.81,187.81,13069.0,187.98,188.36,187.81,187.81,13069.0
2019-02-08 11:20:00,187.69,187.94,187.41,187.47,14870.0,187.69,187.94,187.41,187.47,14870.0
2019-02-08 11:30:00,187.56,187.6,186.6,186.61,10913.0,187.56,187.6,186.6,186.61,10913.0
2019-02-08 11:40:00,186.7,186.71,185.8,186.25,21463.0,186.7,186.71,185.8,186.25,21463.0
2019-02-08 11:50:00,186.34,187.18,186.13,186.88,10496.0,186.34,187.18,186.13,186.88,10496.0
2019-02-08 12:00:00,186.88,187.18,186.55,186.55,24976.0,186.88,187.18,186.55,186.55,24976.0
2019-02-08 12:10:00,186.54,187.08,186.5,187.08,32641.0,186.54,187.08,186.5,187.08,32641.0
2019-02-08 12:20:00,187.06,187.54,186.97,187.43,3995.0,187.06,187.54,186.97,187.43,3995.0
2019-02-08 12:30:00,187.62,187.67,187.38,187.38,6811.0,187.62,187.67,187.38,187.38,6811.0
2019-02-08 12:40:00,187.45,187.62,187.34,187.5,12251.0,187.45,187.62,187.34,187.5,12251.0
2019-02-08 12:50:00,187.5,187.55,187.21,187.21,9686.0,187.5,187.55,187.21,187.21,9686.0
2019-02-08 13:00:00,187.33,188.11,187.33,188.1,13075.0,187.33,188.11,187.33,188.1,13075.0
2019-02-08 13:10:00,188.14,188.49,188.14,188.2,10877.0,188.14,188.49,188.14,188.2,10877.0
2019-02-08 13:20:00,188.23,188.25,188.04,188.16,4888.0,188.23,188.25,188.04,188.16,4888.0
2019-02-08 13:30:00,188.25,188.44,188.2,188.44,6348.0,188.25,188.44,188.2,188.44,6348.0
2019-02-08 13:40:00,188.43,188.8,188.42,188.8,6746.0,188.43,188.8,188.42,188.8,6746.0
2019-02-08 13:50:00,188.74,189.14,188.74,189.11,13140.0,188.74,189.14,188.74,189.11,13140.0
2019-02-08 14:00:00,189.09,189.53,188.86,189.35,16882.0,189.09,189.53,188.86,189.35,16882.0
2019-02-08 14:10:00,189.39,189.74,189.16,189.16,12644.0,189.39,189.74,189.16,189.16,12644.0
2019-02-08 14:20:00,189.27,189.55,189.19,189.38,18713.0,189.27,189.55,189.19,189.38,18713.0
2019-02-08 14:30:00,189.55,189.94,189.52,189.81,23507.0,189.55,189.94,189.52,189.81,23507.0
2019-02-08 14:40:00,189.87,189.97,189.67,189.86,9929.0,189.87,189.97,189.67,189.86,9929.0
2019-02-08 14:50:00,189.81,189.84,189.43,189.43,8982.0,189.81,189.84,189.43,189.43,8982.0
2019-02-08 15:00:00,189.35,189.38,188.91,189.02,13991.0,189.35,189.38,188.91,189.02,13991.0
2019-02-08 15:10:00,188.93,189.34,188.89,189.09,8413.0,188.93,189.34,188.89,189.09,8413.0
2019-02-08 15:20:00,189.06,189.18,188.77,188.93,19327.0,189.06,189.18,188.77,188.93,19327.0
2019-02-08 15:30:00,188.97,189.06,188.71,188.87,23007.0,188.97,189.06,188.71,188.87,23007.0
2019-02-08 15:40:00,188.86,189.3,188.85,189.06,23349.0,188.86,189.3,188.85,189.06,23349.0
2019-02-08 15:50:00,189.07,189.45,188.75,189.45,88226.0,189.07,189.45,188.75,189.45,88226.0
2019-02-11 09:30:00,192.66,192.9,190.8,191.62,96741.0,192.66,192.9,190.8,191.62,96741.0
2019-02-11 09:40:00,191.24,191.63,189.67,190.29,54224.0,191.24,191.63,189.67,190.29,54224.0
2019-02-11 09:50:00,190.28,190.29,188.39,188.62,58628.0,190.28,190.29,188.39,188.62,58628.0
2019-02-11 10:00:00,188.66,189.97,188.65,189.76,27316.0,188.66,189.97,188.65,189.76,27316.0
2019-02-11 10:10:00,189.77,190.79,189.77,190.76,20925.0,189.77,190.79,189.77,190.76,20925.0
2019-02-11 10:20:00,190.68,190.74,189.46,189.84,25554.0,190.68,190.74,189.46,189.84,25554.0
2019-02-11 10:30:00,189.95,190.95,189.67,190.41,7649.0,189.95,190.95,189.67,190.41,7649.0
2019-02-11 10:40:00,190.41,191.03,190.41,190.83,10400.0,190.41,191.03,190.41,190.83,10400.0
2019-02-11 10:50:00,190.81,191.09,190.41,190.84,32364.0,190.81,191.09,190.41,190.84,32364.0
2019-02-11 11:00:00,190.93,191.3,190.39,190.51,15610.0,190.93,191.3,190.39,190.51,15610.0
2019-02-11 11:10:00,190.53,191.32,190.46,190.86,11121.0,190.53,191.32,190.46,190.86,11121.0
2019-02-11 11:20:00,190.91,191.42,190.91,191.05,9841.0,190.91,191.42,190.91,191.05,9841.0
2019-02-11 11:30:00,191.04,191.15,190.5,190.78,25437.0,191.04,191.15,190.5,190.78,25437.0
2019-02-11 11:40:00,190.77,191.1,190.58,191.07,8735.0,190.77,191.1,190.58,191.07,8735.0
2019-02-11 11:50:00,191.05,191.13,190.66,191.13,7450.0,191.05,191.13,190.66,191.13,7450.0
2019-02-11 12:00:00,190.98,191.43,190.72,191.43,23980.0,190.98,191.43,190.72,191.43,23980.0
2019-02-11 12:10:00,191.43,191.43,190.8,190.8,7753.0,191.43,191.43,190.8,190.8,7753.0
2019-02-11 12:20:00,190.75,191.34,190.73,191.3,9159.0,190.75,191.34,190.73,191.3,9159.0
2019-02-11 12:30:00,191.28,191.37,191.0,191.05,7331.0,191.28,191.37,191.0,191.05,7331.0
2019-02-11 12:40:00,191.06,191.38,190.95,190.96,8055.0,191.06,191.38,190.95,190.96,8055.0
2019-02-11 12:50:00,191.03,191.18,190.79,190.79,12002.0,191.03,191.18,190.79,190.79,12002.0
2019-02-11 13:00:00,190.79,190.86,190.63,190.64,6846.0,190.79,190.86,190.63,190.64,6846.0
2019-02-11 13:10:00,190.59,190.78,190.48,190.76,8367.0,190.59,190.78,190.48,190.76,8367.0
2019-02-11 13:20:00,190.76,190.76,190.43,190.46,11090.0,190.76,190.76,190.43,190.46,11090.0
2019-02-11 13:30:00,190.48,190.7,190.41,190.63,10106.0,190.48,190.7,190.41,190.63,10106.0
2019-02-11 13:40:00,190.66,190.66,190.26,190.4,10014.0,190.66,190.66,190.26,190.4,10014.0
2019-02-11 13:50:00,190.4,190.63,190.36,190.57,5427.0,190.4,190.63,190.36,190.57,5427.0
2019-02-11 14:00:00,190.53,190.96,190.5,190.92,22688.0,190.53,190.96,190.5,190.92,22688.0
2019-02-11 14:10:00,190.85,191.26,190.76,190.81,9370.0,190.85,191.26,190.76,190.81,9370.0
2019-02-11 14:20:00,190.8,190.93,190.62,190.74,7149.0,190.8,190.93,190.62,190.74,7149.0
2019-02-11 14:30:00,190.76,190.85,190.55,190.71,8319.0,190.76,190.85,190.55,190.71,8319.0
2019-02-11 14:40:00,190.79,190.91,190.14,190.29,8920.0,190.79,190.91,190.14,190.29,8920.0
2019-02-11 14:50:00,190.29,190.69,190.25,190.59,5414.0,190.29,190.69,190.25,190.59,5414.0
2019-02-11 15:00:00,190.7,191.03,190.59,190.77,25038.0,190.7,191.03,190.59,190.77,25038.0
2019-02-11 15:10:00,190.77,190.82,190.4,190.55,29316.0,190.77,190.82,190.4,190.55,29316.0
2019-02-11 15:20:00,190.6,190.7,190.39,190.43,47488.0,190.6,190.7,190.39,190.43,47488.0
2019-02-11 15:30:00,190.44,190.65,190.25,190.27,30708.0,190.44,190.65,190.25,190.27,30708.0
2019-02-11 15:40:00,190.28,190.8,190.18,190.72,49056.0,190.28,190.8,190.18,190.72,49056.0
2019-02-11 15:50:00,190.65,190.78,190.2,190.31,68788.0,190.65,190.78,190.2,190.31,68788.0
2019-02-12 09:30:00,192.89,193.08,190.45,190.52,49332.0,192.89,193.08,190.45,190.52,49332.0
2019-02-12 09:40:00,190.72,191.42,190.03,190.84,18217.0,190.72,191.42,190.03,190.84,18217.0
2019-02-12 09:50:00,190.97,191.29,190.1,190.63,36638.0,190.97,191.29,190.1,190.63,36638.0
2019-02-12 10:00:00,190.53,191.55,190.51,191.16,29845.0,190.53,191.55,190.51,191.16,29845.0
2019-02-12 10:10:00,190.95,191.2,190.28,190.83,38754.0,190.95,191.2,190.28,190.83,38754.0
2019-02-12 10:20:00,190.97,190.97,190.24,190.24,32640.0,190.97,190.97,190.24,190.24,32640.0
2019-02-12 10:30:00,190.36,190.6,190.0,190.5,59764.0,190.36,190.6,190.0,190.5,59764.0
2019-02-12 10:40:00,190.6,190.62,189.94,190.62,15249.0,190.6,190.62,189.94,190.62,15249.0
2019-02-12 10:50:00,190.64,191.18,190.64,190.92,18591.0,190.64,191.18,190.64,190.92,18591.0
2019-02-12 11:00:00,190.83,190.94,190.31,190.57,54615.0,190.83,190.94,190.31,190.57,54615.0
2019-02-12 11:10:00,190.58,191.0,190.5,190.9,12476.0,190.58,191.0,190.5,190.9,12476.0
2019-02-12 11:20:00,190.96,191.0,190.51,190.67,26868.0,190.96,191.0,190.51,190.67,26868.0
2019-02-12 11:30:00,190.67,190.78,190.61,190.67,28599.0,190.67,190.78,190.61,190.67,28599.0
2019-02-12 11:40:00,190.65,190.67,189.05,189.2,72996.0,190.65,190.67,189.05,189.2,72996.0
2019-02-12 11:50:00,189.19,189.8,189.19,189.69,22489.0,189.19,189.8,189.19,189.69,22489.0
2019-02-12 12:00:00,189.72,190.14,189.68,190.09,114423.0,189.72,190.14,189.68,190.09,114423.0
2019-02-12 12:10:00,190.13,190.29,190.0,190.07,28903.0,190.13,190.29,190.0,190.07,28903.0
2019-02-12 12:20:00,190.1,190.26,190.06,190.13,17327.0,190.1,190.26,190.06,190.13,17327.0
2019-02-12 12:30:00,190.15,190.75,190.14,190.6,34160.0,190.15,190.75,190.14,190.6,34160.0
2019-02-12 12:40:00,190.6,190.6,190.28,190.39,26319.0,190.6,190.6,190.28,190.39,26319.0
2019-02-12 12:50:00,190.37,190.43,190.25,190.3,20459.0,190.37,190.43,190.25,190.3,20459.0
2019-02-12 13:00:00,190.34,190.45,190.25,190.39,46661.0,190.34,190.45,190.25,190.39,46661.0
2019-02-12 13:10:00,190.45,190.47,189.82,190.13,46694.0,190.45,190.47,189.82,190.13,46694.0
2019-02-12 13:20:00,190.21,190.27,190.13,190.25,8546.0,190.21,190.27,190.13,190.25,8546.0
2019-02-12 13:30:00,190.25,190.36,189.86,189.99,42493.0,190.25,190.36,189.86,189.99,42493.0
2019-02-12 13:40:00,190.0,190.11,189.82,190.07,49560.0,190.0,190.11,189.82,190.07,49560.0
2019-02-12 13:50:00,190.03,190.15,189.89,190.1,19187.0,190.03,190.15,189.89,190.1,19187.0
2019-02-12 14:00:00,190.15,190.28,189.85,190.13,49807.0,190.15,190.28,189.85,190.13,49807.0
2019-02-12 14:10:00,190.2,190.27,189.71,189.82,20412.0,190.2,190.27,189.71,189.82,20412.0
2019-02-12 14:20:00,189.83,190.08,189.81,189.95,103959.0,189.83,190.08,189.81,189.95,103959.0
2019-02-12 14:30:00,189.95,190.03,189.71,189.8,43123.0,189.95,190.03,189.71,189.8,43123.0
2019-02-12 14:40:00,189.76,190.03,189.72,189.89,21838.0,189.76,190.03,189.72,189.89,21838.0
2019-02-12 14:50:00,189.9,189.95,189.66,189.67,21788.0,189.9,189.95,189.66,189.67,21788.0
2019-02-12 15:00:00,189.69,189.76,189.29,189.33,33900.0,189.69,189.76,189.29,189.33,33900.0
2019-02-12 15:10:00,189.33,189.33,188.81,188.87,30044.0,189.33,189.33,188.81,188.87,30044.0
2019-02-12 15:20:00,188.91,189.01,188.83,189.0,36703.0,188.91,189.01,188.83,189.0,36703.0
2019-02-12 15:30:00,189.0,189.5,188.98,189.47,56415.0,189.0,189.5,188.98,189.47,56415.0
2019-02-12 15:40:00,189.47,189.76,189.44,189.5,51007.0,189.47,189.76,189.44,189.5,51007.0
2019-02-12 15:50:00,189.52,189.98,189.46,189.46,154138.0,189.52,189.98,189.46,189.46,154138.0
2019-02-13 09:30:00,190.17,191.08,188.66,188.66,53660.0,190.17,191.08,188.66,188.66,53660.0
2019-02-13 09:40:00,188.64,188.65,186.26,187.48,67560.0,188.64,188.65,186.26,187.48,67560.0
2019-02-13 09:50:00,187.63,187.78,186.74,187.37,35167.0,187.63,187.78,186.74,187.37,35167.0
2019-02-13 10:00:00,187.5,187.71,186.77,186.98,43566.0,187.5,187.71,186.77,186.98,43566.0
2019-02-13 10:10:00,187.06,187.37,186.5,187.02,29097.0,187.06,187.37,186.5,187.02,29097.0
2019-02-13 10:20:00,187.06,187.4,186.69,187.35,61924.0,187.06,187.4,186.69,187.35,61924.0
2019-02-13 10:30:00,187.3,188.56,187.2,188.08,64801.0,187.3,188.56,187.2,188.08,64801.0
2019-02-13 10:40:00,188.0,188.29,187.43,187.64,18478.0,188.0,188.29,187.43,187.64,18478.0
2019-02-13 10:50:00,187.74,187.78,187.26,187.69,13477.0,187.74,187.78,187.26,187.69,13477.0
2019-02-13 11:00:00,187.73,187.87,187.22,187.25,35360.0,187.73,187.87,187.22,187.25,35360.0
2019-02-13 11:10:00,187.38,187.59,187.33,187.58,27177.0,187.38,187.59,187.33,187.58,27177.0
2019-02-13 11:20:00,187.49,187.8,187.08,187.08,23552.0,187.49,187.8,187.08,187.08,23552.0
2019-02-13 11:30:00,187.08,187.08,186.35,186.71,20441.0,187.08,187.08,186.35,186.71,20441.0
2019-02-13 11:40:00,186.64,186.9,186.44,186.5,17391.0,186.64,186.9,186.44,186.5,17391.0
2019-02-13 11:50:00,186.55,187.14,186.55,187.09,7645.0,186.55,187.14,186.55,187.09,7645.0
2019-02-13 12:00:00,187.14,187.71,187.14,187.31,18500.0,187.14,187.71,187.14,187.31,18500.0
2019-02-13 12:10:00,187.27,187.49,187.09,187.28,21785.0,187.27,187.49,187.09,187.28,21785.0
2019-02-13 12:20:00,187.29,187.3,186.93,187.02,21788.0,187.29,187.3,186.93,187.02,21788.0
2019-02-13 12:30:00,187.01,187.55,187.01,187.43,13995.0,187.01,187.55,187.01,187.43,13995.0
2019-02-13 12:40:00,187.54,188.08,187.54,187.8,74243.0,187.54,188.08,187.54,187.8,74243.0
2019-02-13 12:50:00,187.86,187.88,187.52,187.81,19358.0,187.86,187.88,187.52,187.81,19358.0
2019-02-13 13:00:00,187.76,187.84,187.5,187.53,13340.0,187.76,187.84,187.5,187.53,13340.0
2019-02-13 13:10:00,187.52,187.57,187.4,187.44,13144.0,187.52,187.57,187.4,187.44,13144.0
2019-02-13 13:20:00,187.43,187.54,187.28,187.51,47404.0,187.43,187.54,187.28,187.51,47404.0
2019-02-13 13:30:00,187.5,187.8,187.48,187.75,15310.0,187.5,187.8,187.48,187.75,15310.0
2019-02-13 13:40:00,187.75,187.88,187.69,187.73,7935.0,187.75,187.88,187.69,187.73,7935.0
2019-02-13 13:50:00,187.72,187.75,187.37,187.42,9705.0,187.72,187.75,187.37,187.42,9705.0
2019-02-13 14:00:00,187.38,187.61,187.38,187.58,15964.0,187.38,187.61,187.38,187.58,15964.0
2019-02-13 14:10:00,187.6,187.73,187.52,187.58,14684.0,187.6,187.73,187.52,187.58,14684.0
2019-02-13 14:20:00,187.56,187.6,187.5,187.52,19555.0,187.56,187.6,187.5,187.52,19555.0
2019-02-13 14:30:00,187.54,187.7,187.48,187.56,26680.0,187.54,187.7,187.48,187.56,26680.0
2019-02-13 14:40:00,187.57,187.73,187.47,187.69,23418.0,187.57,187.73,187.47,187.69,23418.0
2019-02-13 14:50:00,187.68,187.68,187.57,187.59,26573.0,187.68,187.68,187.57,187.59,26573.0
2019-02-13 15:00:00,187.57,187.98,187.48,187.77,24579.0,187.57,187.98,187.48,187.77,24579.0
2019-02-13 15:10:00,187.78,188.0,187.76,187.87,22091.0,187.78,188.0,187.76,187.87,22091.0
2019-02-13 15:20:00,187.85,187.93,187.76,187.85,22476.0,187.85,187.93,187.76,187.85,22476.0
2019-02-13 15:30:00,187.86,187.99,187.62,187.98,30199.0,187.86,187.99,187.62,187.98,30199.0
2019-02-13 15:40:00,187.98,188.01,187.41,187.69,45160.0,187.98,188.01,187.41,187.69,45160.0
2019-02-13 15:50:00,187.64,187.91,187.48,187.76,88291.0,187.64,187.91,187.48,187.76,88291.0
2019-02-14 09:30:00,186.98,188.13,186.98,187.75,49390.0,186.98,188.13,186.98,187.75,49390.0
2019-02-14 09:40:00,187.88,187.98,187.05,187.69,27734.0,187.88,187.98,187.05,187.69,27734.0
2019-02-14 09:50:00,187.72,188.7,187.68,188.0,74634.0,187.72,188.7,187.68,188.0,74634.0
2019-02-14 10:00:00,188.02,188.42,187.81,188.09,41993.0,188.02,188.42,187.81,188.09,41993.0
2019-02-14 10:10:00,188.11,189.11,188.0,188.75,27481.0,188.11,189.11,188.0,188.75,27481.0
2019-02-14 10:20:00,188.85,189.0,188.55,188.65,23733.0,188.85,189.0,188.55,188.65,23733.0
2019-02-14 10:30:00,188.72,189.0,188.0,188.32,55308.0,188.72,189.0,188.0,188.32,55308.0
2019-02-14 10:40:00,188.42,188.94,188.13,188.53,22793.0,188.42,188.94,188.13,188.53,22793.0
2019-02-14 10:50:00,188.55,188.56,187.69,188.11,35430.0,188.55,188.56,187.69,188.11,35430.0
2019-02-14 11:00:00,188.09,188.4,187.8,188.36,14062.0,188.09,188.4,187.8,188.36,14062.0
2019-02-14 11:10:00,188.29,188.62,188.19,188.45,15108.0,188.29,188.62,188.19,188.45,15108.0
2019-02-14 11:20:00,188.53,188.59,188.3,188.55,9854.0,188.53,188.59,188.3,188.55,9854.0
2019-02-14 11:30:00,188.47,188.64,188.23,188.57,12226.0,188.47,188.64,188.23,188.57,12226.0
2019-02-14 11:40:00,188.61,189.15,188.54,188.95,15522.0,188.61,189.15,188.54,188.95,15522.0
2019-02-14 11:50:00,188.9,189.09,188.8,189.06,15298.0,188.9,189.09,188.8,189.06,15298.0
2019-02-14 12:00:00,189.09,189.26,188.88,189.09,15811.0,189.09,189.26,188.88,189.09,15811.0
2019-02-14 12:10:00,189.1,189.2,188.88,189.15,29922.0,189.1,189.2,188.88,189.15,29922.0
2019-02-14 12:20:00,189.17,189.23,188.89,189.11,18897.0,189.17,189.23,188.89,189.11,18897.0
2019-02-14 12:30:00,189.08,189.13,188.96,188.96,9892.0,189.08,189.13,188.96,188.96,9892.0
2019-02-14 12:40:00,189.0,189.8,188.96,189.72,23518.0,189.0,189.8,188.96,189.72,23518.0
2019-02-14 12:50:00,189.65,189.68,189.41,189.5,10856.0,189.65,189.68,189.41,189.5,10856.0
2019-02-14 13:00:00,189.48,189.53,189.32,189.4,15016.0,189.48,189.53,189.32,189.4,15016.0
2019-02-14 13:10:00,189.45,189.45,189.25,189.3,9104.0,189.45,189.45,189.25,189.3,9104.0
2019-02-14 13:20:00,189.35,189.35,188.75,188.89,15371.0,189.35,189.35,188.75,188.89,15371.0
2019-02-14 13:30:00,188.87,189.28,188.87,189.13,3546.0,188.87,189.28,188.87,189.13,3546.0
2019-02-14 13:40:00,189.13,189.44,189.12,189.2,15116.0,189.13,189.44,189.12,189.2,15116.0
2019-02-14 13:50:00,189.18,189.21,189.01,189.15,5960.0,189.18,189.21,189.01,189.15,5960.0
2019-02-14 14:00:00,189.14,189.45,189.09,189.44,6973.0,189.14,189.45,189.09,189.44,6973.0
2019-02-14 14:10:00,189.41,189.47,189.24,189.27,8884.0,189.41,189.47,189.24,189.27,8884.0
2019-02-14 14:20:00,189.25,189.42,189.07,189.23,12930.0,189.25,189.42,189.07,189.23,12930.0
2019-02-14 14:30:00,189.17,189.3,189.0,189.28,15296.0,189.17,189.3,189.0,189.28,15296.0
2019-02-14 14:40:00,189.32,189.44,188.89,189.01,24489.0,189.32,189.44,188.89,189.01,24489.0
2019-02-14 14:50:00,188.97,189.08,188.85,188.97,6399.0,188.97,189.08,188.85,188.97,6399.0
2019-02-14 15:00:00,189.02,189.53,189.02,189.14,8855.0,189.02,189.53,189.02,189.14,8855.0
2019-02-14 15:10:00,189.2,189.3,188.92,189.24,21965.0,189.2,189.3,188.92,189.24,21965.0
2019-02-14 15:20:00,189.21,189.26,188.87,188.88,17364.0,189.21,189.26,188.87,188.88,17364.0
2019-02-14 15:30:00,188.87,188.87,188.56,188.79,25645.0,188.87,188.87,188.56,188.79,25645.0
2019-02-14 15:40:00,188.78,188.81,188.59,188.68,34318.0,188.78,188.81,188.59,188.68,34318.0
2019-02-14 15:50:00,188.67,188.88,188.37,188.54,92597.0,188.67,188.88,188.37,188.54,92597.0
2019-02-15 09:30:00,193.02,193.37,189.0,189.5,114889.0,193.02,193.37,189.0,189.5,114889.0
2019-02-15 09:40:00,189.48,189.6,188.02,188.75,47990.0,189.48,189.6,188.02,188.75,47990.0
2019-02-15 09:50:00,188.73,189.2,187.9,188.9,52119.0,188.73,189.2,187.9,188.9,52119.0
2019-02-15 10:00:00,188.91,190.17,188.87,189.56,71115.0,188.91,190.17,188.87,189.56,71115.0
2019-02-15 10:10:00,189.45,190.64,189.43,190.6,51886.0,189.45,190.64,189.43,190.6,51886.0
2019-02-15 10:20:00,190.45,190.95,190.42,190.78,30817.0,190.45,190.95,190.42,190.78,30817.0
2019-02-15 10:30:00,190.84,191.35,190.67,191.22,20527.0,190.84,191.35,190.67,191.22,20527.0
2019-02-15 10:40:00,191.27,191.48,190.86,191.23,41851.0,191.27,191.48,190.86,191.23,41851.0
2019-02-15 10:50:00,191.18,191.3,190.85,190.87,29918.0,191.18,191.3,190.85,190.87,29918.0
2019-02-15 11:00:00,190.87,191.05,190.55,190.55,31268.0,190.87,191.05,190.55,190.55,31268.0
2019-02-15 11:10:00,190.65,190.68,189.97,189.97,29918.0,190.65,190.68,189.97,189.97,29918.0
2019-02-15 11:20:00,189.98,190.23,189.69,190.16,43258.0,189.98,190.23,189.69,190.16,43258.0
2019-02-15 11:30:00,190.1,190.27,189.6,189.92,37273.0,190.1,190.27,189.6,189.92,37273.0
2019-02-15 11:40:00,189.92,190.1,189.7,189.92,16870.0,189.92,190.1,189.7,189.92,16870.0
2019-02-15 11:50:00,189.98,190.24,189.84,189.99,13575.0,189.98,190.24,189.84,189.99,13575.0
2019-02-15 12:00:00,189.96,190.24,189.73,190.24,15152.0,189.96,190.24,189.73,190.24,15152.0
2019-02-15 12:10:00,190.19,190.37,190.14,190.15,14565.0,190.19,190.37,190.14,190.15,14565.0
2019-02-15 12:20:00,190.16,190.29,190.04,190.27,16590.0,190.16,190.29,190.04,190.27,16590.0
2019-02-15 12:30:00,190.14,190.18,189.72,189.89,20947.0,190.14,190.18,189.72,189.89,20947.0
2019-02-15 12:40:00,189.89,189.9,189.54,189.66,21645.0,189.89,189.9,189.54,189.66,21645.0
2019-02-15 12:50:00,189.64,189.83,189.5,189.5,20748.0,189.64,189.83,189.5,189.5,20748.0
2019-02-15 13:00:00,189.47,189.69,189.43,189.5,5844.0,189.47,189.69,189.43,189.5,5844.0
2019-02-15 13:10:00,189.53,189.69,189.44,189.45,4800.0,189.53,189.69,189.44,189.45,4800.0
2019-02-15 13:20:00,189.45,189.5,189.15,189.15,13450.0,189.45,189.5,189.15,189.15,13450.0
2019-02-15 13:30:00,189.13,189.3,189.03,189.03,20362.0,189.13,189.3,189.03,189.03,20362.0
2019-02-15 13:40:00,189.07,189.15,188.93,189.01,10552.0,189.07,189.15,188.93,189.01,10552.0
2019-02-15 13:50:00,189.03,189.18,188.86,189.05,11687.0,189.03,189.18,188.86,189.05,11687.0
2019-02-15 14:00:00,189.05,189.48,189.05,189.37,8925.0,189.05,189.48,189.05,189.37,8925.0
2019-02-15 14:10:00,189.42,189.62,189.32,189.59,7190.0,189.42,189.62,189.32,189.59,7190.0
2019-02-15 14:20:00,189.52,189.97,189.52,189.81,15138.0,189.52,189.97,189.52,189.81,15138.0
2019-02-15 14:30:00,189.79,190.07,189.76,190.07,10009.0,189.79,190.07,189.76,190.07,10009.0
2019-02-15 14:40:00,190.12,190.12,189.84,189.87,8566.0,190.12,190.12,189.84,189.87,8566.0
2019-02-15 14:50:00,189.91,190.04,189.56,189.95,31585.0,189.91,190.04,189.56,189.95,31585.0
2019-02-15 15:00:00,189.95,189.96,189.63,189.68,19583.0,189.95,189.96,189.63,189.68,19583.0
2019-02-15 15:10:00,189.68,189.79,189.48,189.71,16948.0,189.68,189.79,189.48,189.71,16948.0
2019-02-15 15:20:00,189.71,189.81,189.67,189.7,18653.0,189.71,189.81,189.67,189.7,18653.0
2019-02-15 15:30:00,189.69,189.78,189.55,189.78,26247.0,189.69,189.78,189.55,189.78,26247.0
2019-02-15 15:40:00,189.78,190.58,189.73,190.54,48395.0,189.78,190.58,189.73,190.54,48395.0
2019-02-15 15:50:00,190.52,190.89,190.16,190.88,93515.0,190.52,190.89,190.16,190.88,93515.0
2019-02-19 09:30:00,190.19,191.36,190.01,191.23,46418.0,190.19,191.36,190.01,191.23,46418.0
2019-02-19 09:40:00,191.11,191.68,190.91,191.28,28087.0,191.11,191.68,190.91,191.28,28087.0
2019-02-19 09:50:00,191.33,191.33,190.79,191.06,23656.0,191.33,191.33,190.79,191.06,23656.0
2019-02-19 10:00:00,191.09,191.54,190.49,191.39,46479.0,191.09,191.54,190.49,191.39,46479.0
2019-02-19 10:10:00,191.42,191.58,191.06,191.07,23104.0,191.42,191.58,191.06,191.07,23104.0
2019-02-19 10:20:00,191.12,191.74,190.95,191.64,17636.0,191.12,191.74,190.95,191.64,17636.0
2019-02-19 10:30:00,191.69,191.69,191.05,191.1,27829.0,191.69,191.69,191.05,191.1,27829.0
2019-02-19 10:40:00,191.09,191.56,191.09,191.34,8304.0,191.09,191.56,191.09,191.34,8304.0
2019-02-19 10:50:00,191.39,191.61,191.35,191.41,13526.0,191.39,191.61,191.35,191.41,13526.0
2019-02-19 11:00:00,191.5,191.56,191.34,191.4,23440.0,191.5,191.56,191.34,191.4,23440.0
2019-02-19 11:10:00,191.47,191.55,191.4,191.48,17875.0,191.47,191.55,191.4,191.48,17875.0
2019-02-19 11:20:00,191.45,191.57,191.33,191.43,18308.0,191.45,191.57,191.33,191.43,18308.0
2019-02-19 11:30:00,191.43,191.9,191.42,191.87,11937.0,191.43,191.9,191.42,191.87,11937.0
2019-02-19 11:40:00,191.82,192.31,191.78,192.03,19700.0,191.82,192.31,191.78,192.03,19700.0
2019-02-19 11:50:00,192.0,192.4,191.94,192.3,22485.0,192.0,192.4,191.94,192.3,22485.0
2019-02-19 12:00:00,192.31,192.38,192.08,192.21,14578.0,192.31,192.38,192.08,192.21,14578.0
2019-02-19 12:10:00,192.21,192.27,192.05,192.15,7958.0,192.21,192.27,192.05,192.15,7958.0
2019-02-19 12:20:00,192.17,192.62,192.13,192.55,21137.0,192.17,192.62,192.13,192.55,21137.0
2019-02-19 12:30:00,192.54,192.58,192.35,192.54,12219.0,192.54,192.58,192.35,192.54,12219.0
2019-02-19 12:40:00,192.49,192.83,192.49,192.8,14947.0,192.49,192.83,192.49,192.8,14947.0
2019-02-19 12:50:00,192.74,192.84,192.64,192.69,16691.0,192.74,192.84,192.64,192.69,16691.0
2019-02-19 13:00:00,192.69,192.71,192.26,192.34,22669.0,192.69,192.71,192.26,192.34,22669.0
2019-02-19 13:10:00,192.34,192.57,192.29,192.55,27069.0,192.34,192.57,192.29,192.55,27069.0
2019-02-19 13:20:00,192.53,192.63,192.29,192.31,23496.0,192.53,192.63,192.29,192.31,23496.0
2019-02-19 13:30:00,192.22,192.33,192.14,192.21,17176.0,192.22,192.33,192.14,192.21,17176.0
2019-02-19 13:40:00,192.21,192.22,191.98,192.01,14127.0,192.21,192.22,191.98,192.01,14127.0
2019-02-19 13:50:00,192.0,192.03,191.91,191.98,30479.0,192.0,192.03,191.91,191.98,30479.0
2019-02-19 14:00:00,192.0,192.26,191.99,192.14,10388.0,192.0,192.26,191.99,192.14,10388.0
2019-02-19 14:10:00,192.09,192.17,192.03,192.13,6002.0,192.09,192.17,192.03,192.13,6002.0
2019-02-19 14:20:00,192.16,192.28,192.05,192.15,9625.0,192.16,192.28,192.05,192.15,9625.0
2019-02-19 14:30:00,192.13,192.47,192.13,192.41,17230.0,192.13,192.47,192.13,192.41,17230.0
2019-02-19 14:40:00,192.44,192.61,192.43,192.53,30188.0,192.44,192.61,192.43,192.53,30188.0
2019-02-19 14:50:00,192.54,192.8,192.54,192.75,37204.0,192.54,192.8,192.54,192.75,37204.0
2019-02-19 15:00:00,192.68,192.73,192.44,192.46,18567.0,192.68,192.73,192.44,192.46,18567.0
2019-02-19 15:10:00,192.42,192.5,192.3,192.35,13707.0,192.42,192.5,192.3,192.35,13707.0
2019-02-19 15:20:00,192.35,192.39,192.19,192.26,18339.0,192.35,192.39,192.19,192.26,18339.0
2019-02-19 15:30:00,192.27,192.43,192.15,192.19,27198.0,192.27,192.43,192.15,192.19,27198.0
2019-02-19 15:40:00,192.17,192.35,192.1,192.23,28090.0,192.17,192.35,192.1,192.23,28090.0
2019-02-19 15:50:00,192.24,192.92,192.13,192.75,125684.0,192.24,192.92,192.13,192.75,125684.0
2019-02-20 09:30:00,192.49,193.65,192.06,192.3,33344.0,192.49,193.65,192.06,192.3,33344.0
2019-02-20 09:40:00,192.3,192.92,191.88,192.41,15703.0,192.3,192.92,191.88,192.41,15703.0
2019-02-20 09:50:00,192.45,193.73,192.45,193.39,37113.0,192.45,193.73,192.45,193.39,37113.0
2019-02-20 10:00:00,193.33,193.43,192.36,192.36,12549.0,193.33,193.43,192.36,192.36,12549.0
2019-02-20 10:10:00,192.4,192.5,191.98,192.01,14204.0,192.4,192.5,191.98,192.01,14204.0
2019-02-20 10:20:00,192.03,192.44,191.97,192.44,13586.0,192.03,192.44,191.97,192.44,13586.0
2019-02-20 10:30:00,192.32,192.71,192.02,192.02,15181.0,192.32,192.71,192.02,192.02,15181.0
2019-02-20 10:40:00,192.15,192.36,191.93,192.05,20804.0,192.15,192.36,191.93,192.05,20804.0
2019-02-20 10:50:00,192.05,192.21,191.91,191.95,15193.0,192.05,192.21,191.91,191.95,15193.0
2019-02-20 11:00:00,191.89,191.93,191.63,191.77,14911.0,191.89,191.93,191.63,191.77,14911.0
2019-02-20 11:10:00,191.8,191.83,191.26,191.55,17726.0,191.8,191.83,191.26,191.55,17726.0
2019-02-20 11:20:00,191.55,191.84,191.35,191.61,17684.0,191.55,191.84,191.35,191.61,17684.0
2019-02-20 11:30:00,191.54,191.71,191.3,191.44,30423.0,191.54,191.71,191.3,191.44,30423.0
2019-02-20 11:40:00,191.52,191.7,191.27,191.29,9210.0,191.52,191.7,191.27,191.29,9210.0
2019-02-20 11:50:00,191.29,191.49,190.9,190.94,13759.0,191.29,191.49,190.9,190.94,13759.0
2019-02-20 12:00:00,190.9,191.19,190.54,190.55,27644.0,190.9,191.19,190.54,190.55,27644.0
2019-02-20 12:10:00,190.59,190.68,189.6,189.67,45117.0,190.59,190.68,189.6,189.67,45117.0
2019-02-20 12:20:00,189.74,189.8,187.95,188.0,38538.0,189.74,189.8,187.95,188.0,38538.0
2019-02-20 12:30:00,187.99,188.67,187.18,188.66,60189.0,187.99,188.67,187.18,188.66,60189.0
2019-02-20 12:40:00,188.65,188.81,188.3,188.48,21142.0,188.65,188.81,188.3,188.48,21142.0
2019-02-20 12:50:00,188.46,188.56,187.28,187.82,40555.0,188.46,188.56,187.28,187.82,40555.0
2019-02-20 13:00:00,187.78,188.66,187.75,188.66,31332.0,187.78,188.66,187.75,188.66,31332.0
2019-02-20 13:10:00,188.54,189.0,188.52,188.83,12702.0,188.54,189.0,188.52,188.83,12702.0
2019-02-20 13:20:00,188.73,188.99,188.68,188.89,15833.0,188.73,188.99,188.68,188.89,15833.0
2019-02-20 13:30:00,188.86,188.98,188.6,188.61,10908.0,188.86,188.98,188.6,188.61,10908.0
2019-02-20 13:40:00,188.56,188.68,188.31,188.42,20853.0,188.56,188.68,188.31,188.42,20853.0
2019-02-20 13:50:00,188.37,188.88,188.1,188.72,43348.0,188.37,188.88,188.1,188.72,43348.0
2019-02-20 14:00:00,188.74,189.6,188.2,188.42,82621.0,188.74,189.6,188.2,188.42,82621.0
2019-02-20 14:10:00,188.59,188.6,187.85,187.86,38164.0,188.59,188.6,187.85,187.86,38164.0
2019-02-20 14:20:00,187.79,187.91,187.25,187.69,43695.0,187.79,187.91,187.25,187.69,43695.0
2019-02-20 14:30:00,187.82,188.06,187.52,188.06,65674.0,187.82,188.06,187.52,188.06,65674.0
2019-02-20 14:40:00,188.06,188.54,188.0,188.43,60000.0,188.06,188.54,188.0,188.43,60000.0
2019-02-20 14:50:00,188.45,188.8,188.45,188.55,14208.0,188.45,188.8,188.45,188.55,14208.0
2019-02-20 15:00:00,188.56,189.03,188.44,189.03,41834.0,188.56,189.03,188.44,189.03,41834.0
2019-02-20 15:10:00,189.03,189.17,188.66,189.01,16570.0,189.03,189.17,188.66,189.01,16570.0
2019-02-20 15:20:00,189.07,189.23,188.86,188.89,31460.0,189.07,189.23,188.86,188.89,31460.0
2019-02-20 15:30:00,188.87,189.29,188.87,189.16,51666.0,188.87,189.29,188.87,189.16,51666.0
2019-02-20 15:40:00,189.18,189.21,188.82,188.82,40724.0,189.18,189.21,188.82,188.82,40724.0
2019-02-20 15:50:00,188.82,188.88,188.44,188.67,79334.0,188.82,188.88,188.44,188.67,79334.0
2019-02-21 09:30:00,188.42,189.89,188.4,188.99,49309.0,188.42,189.89,188.4,188.99,49309.0
2019-02-21 09:40:00,189.49,190.68,188.79,188.98,41642.0,189.49,190.68,188.79,188.98,41642.0
2019-02-21 09:50:00,188.88,189.53,188.57,188.58,31455.0,188.88,189.53,188.57,188.58,31455.0
2019-02-21 10:00:00,188.49,188.49,187.37,187.58,25281.0,188.49,188.49,187.37,187.58,25281.0
2019-02-21 10:10:00,187.7,187.91,187.25,187.78,15929.0,187.7,187.91,187.25,187.78,15929.0
2019-02-21 10:20:00,187.7,187.75,187.22,187.66,8450.0,187.7,187.75,187.22,187.66,8450.0
2019-02-21 10:30:00,187.77,189.11,187.77,189.09,30054.0,187.77,189.11,187.77,189.09,30054.0
2019-02-21 10:40:00,189.19,189.43,188.78,189.02,16277.0,189.19,189.43,188.78,189.02,16277.0
2019-02-21 10:50:00,188.92,189.33,188.8,188.99,33578.0,188.92,189.33,188.8,188.99,33578.0
2019-02-21 11:00:00,189.05,189.83,188.8,189.83,21848.0,189.05,189.83,188.8,189.83,21848.0
2019-02-21 11:10:00,189.74,189.74,189.13,189.45,19103.0,189.74,189.74,189.13,189.45,19103.0
2019-02-21 11:20:00,189.43,189.55,189.19,189.19,20711.0,189.43,189.55,189.19,189.19,20711.0
2019-02-21 11:30:00,189.3,189.58,189.02,189.03,13763.0,189.3,189.58,189.02,189.03,13763.0
2019-02-21 11:40:00,189.07,189.48,189.07,189.47,7254.0,189.07,189.48,189.07,189.47,7254.0
2019-02-21 11:50:00,189.43,189.85,189.34,189.75,23215.0,189.43,189.85,189.34,189.75,23215.0
2019-02-21 12:00:00,189.7,189.77,189.5,189.64,11034.0,189.7,189.77,189.5,189.64,11034.0
2019-02-21 12:10:00,189.69,189.73,189.52,189.65,11394.0,189.69,189.73,189.52,189.65,11394.0
2019-02-21 12:20:00,189.63,189.91,189.62,189.89,9700.0,189.63,189.91,189.62,189.89,9700.0
2019-02-21 12:30:00,189.89,190.19,189.86,190.0,24733.0,189.89,190.19,189.86,190.0,24733.0
2019-02-21 12:40:00,190.06,190.49,190.06,190.37,7836.0,190.06,190.49,190.06,190.37,7836.0
2019-02-21 12:50:00,190.4,190.56,190.17,190.17,12850.0,190.4,190.56,190.17,190.17,12850.0
2019-02-21 13:00:00,190.15,190.19,189.97,190.04,10143.0,190.15,190.19,189.97,190.04,10143.0
2019-02-21 13:10:00,190.14,190.22,189.95,190.17,12233.0,190.14,190.22,189.95,190.17,12233.0
2019-02-21 13:20:00,190.18,190.34,190.01,190.13,6550.0,190.18,190.34,190.01,190.13,6550.0
2019-02-21 13:30:00,190.21,190.22,189.94,189.97,3115.0,190.21,190.22,189.94,189.97,3115.0
2019-02-21 13:40:00,189.96,190.25,189.94,190.25,8356.0,189.96,190.25,189.94,190.25,8356.0
2019-02-21 13:50:00,190.21,190.67,190.18,190.36,54307.0,190.21,190.67,190.18,190.36,54307.0
2019-02-21 14:00:00,190.44,190.51,190.26,190.38,14142.0,190.44,190.51,190.26,190.38,14142.0
2019-02-21 14:10:00,190.41,190.44,190.05,190.14,52338.0,190.41,190.44,190.05,190.14,52338.0
2019-02-21 14:20:00,190.14,190.27,190.03,190.09,15283.0,190.14,190.27,190.03,190.09,15283.0
2019-02-21 14:30:00,190.15,190.15,190.0,190.0,21111.0,190.15,190.15,190.0,190.0,21111.0
2019-02-21 14:40:00,190.05,190.2,189.84,189.86,33284.0,190.05,190.2,189.84,189.86,33284.0
2019-02-21 14:50:00,189.8,189.84,189.57,189.61,27435.0,189.8,189.84,189.57,189.61,27435.0
2019-02-21 15:00:00,189.6,189.71,189.5,189.69,34707.0,189.6,189.71,189.5,189.69,34707.0
2019-02-21 15:10:00,189.6,189.95,189.6,189.81,17199.0,189.6,189.95,189.6,189.81,17199.0
2019-02-21 15:20:00,189.79,189.84,189.53,189.62,17832.0,189.79,189.84,189.53,189.62,17832.0
2019-02-21 15:30:00,189.65,189.65,189.29,189.42,20003.0,189.65,189.65,189.29,189.42,20003.0
2019-02-21 15:40:00,189.45,189.72,189.34,189.5,100802.0,189.45,189.72,189.34,189.5,100802.0
2019-02-21 15:50:00,189.47,189.71,189.19,189.47,76730.0,189.47,189.71,189.19,189.47,76730.0
2019-02-22 09:30:00,190.44,192.0,190.44,190.82,49363.0,190.44,192.0,190.44,190.82,49363.0
2019-02-22 09:40:00,190.91,191.48,190.27,190.98,51679.0,190.91,191.48,190.27,190.98,51679.0
2019-02-22 09:50:00,190.82,192.1,190.82,191.98,28430.0,190.82,192.1,190.82,191.98,28430.0
2019-02-22 10:00:00,191.86,192.36,191.58,191.66,45201.0,191.86,192.36,191.58,191.66,45201.0
2019-02-22 10:10:00,191.58,191.81,191.1,191.16,25615.0,191.58,191.81,191.1,191.16,25615.0
2019-02-22 10:20:00,191.26,191.58,191.13,191.58,6159.0,191.26,191.58,191.13,191.58,6159.0
2019-02-22 10:30:00,191.74,192.35,191.53,192.25,10577.0,191.74,192.35,191.53,192.25,10577.0
2019-02-22 10:40:00,192.3,192.7,192.28,192.49,11747.0,192.3,192.7,192.28,192.49,11747.0
2019-02-22 10:50:00,192.59,192.97,192.58,192.61,11207.0,192.59,192.97,192.58,192.61,11207.0
2019-02-22 11:00:00,192.75,192.82,192.4,192.67,9598.0,192.75,192.82,192.4,192.67,9598.0
2019-02-22 11:10:00,192.57,193.63,192.41,193.56,27782.0,192.57,193.63,192.41,193.56,27782.0
2019-02-22 11:20:00,193.6,193.62,193.21,193.26,19633.0,193.6,193.62,193.21,193.26,19633.0
2019-02-22 11:30:00,193.25,193.41,192.87,193.05,15978.0,193.25,193.41,192.87,193.05,15978.0
2019-02-22 11:40:00,192.87,193.06,192.7,192.95,19027.0,192.87,193.06,192.7,192.95,19027.0
2019-02-22 11:50:00,193.02,193.35,192.97,193.29,38167.0,193.02,193.35,192.97,193.29,38167.0
2019-02-22 12:00:00,193.27,193.58,193.24,193.36,41865.0,193.27,193.58,193.24,193.36,41865.0
2019-02-22 12:10:00,193.36,193.53,193.25,193.32,22935.0,193.36,193.53,193.25,193.32,22935.0
2019-02-22 12:20:00,193.32,193.85,193.32,193.67,12031.0,193.32,193.85,193.32,193.67,12031.0
2019-02-22 12:30:00,193.71,193.72,193.23,193.27,10208.0,193.71,193.72,193.23,193.27,10208.0
2019-02-22 12:40:00,193.29,193.5,193.2,193.25,15142.0,193.29,193.5,193.2,193.25,15142.0
2019-02-22 12:50:00,193.25,193.61,193.12,193.23,22345.0,193.25,193.61,193.12,193.23,22345.0
2019-02-22 13:00:00,193.27,193.36,193.06,193.23,12182.0,193.27,193.36,193.06,193.23,12182.0
2019-02-22 13:10:00,193.27,193.54,193.15,193.48,10993.0,193.27,193.54,193.15,193.48,10993.0
2019-02-22 13:20:00,193.44,193.77,193.43,193.77,11526.0,193.44,193.77,193.43,193.77,11526.0
2019-02-22 13:30:00,193.73,194.22,193.69,194.08,24255.0,193.73,194.22,193.69,194.08,24255.0
2019-02-22 13:40:00,194.07,194.18,193.89,194.0,12314.0,194.07,194.18,193.89,194.0,12314.0
2019-02-22 13:50:00,193.97,194.31,193.93,194.22,15354.0,193.97,194.31,193.93,194.22,15354.0
2019-02-22 14:00:00,194.27,194.47,194.18,194.41,21827.0,194.27,194.47,194.18,194.41,21827.0
2019-02-22 14:10:00,194.42,194.72,194.4,194.51,27394.0,194.42,194.72,194.4,194.51,27394.0
2019-02-22 14:20:00,194.52,194.52,193.93,193.98,20786.0,194.52,194.52,193.93,193.98,20786.0
2019-02-22 14:30:00,193.98,194.08,193.32,193.56,17567.0,193.98,194.08,193.32,193.56,17567.0
2019-02-22 14:40:00,193.56,193.67,193.26,193.47,19712.0,193.56,193.67,193.26,193.47,19712.0
2019-02-22 14:50:00,193.48,193.7,193.44,193.58,11296.0,193.48,193.7,193.44,193.58,11296.0
2019-02-22 15:00:00,193.56,193.97,193.56,193.83,14995.0,193.56,193.97,193.56,193.83,14995.0
2019-02-22 15:10:00,193.91,194.35,193.9,194.18,19870.0,193.91,194.35,193.9,194.18,19870.0
2019-02-22 15:20:00,194.2,194.42,194.14,194.32,15834.0,194.2,194.42,194.14,194.32,15834.0
2019-02-22 15:30:00,194.31,194.39,193.8,194.13,26385.0,194.31,194.39,193.8,194.13,26385.0
2019-02-22 15:40:00,194.1,194.22,193.99,194.11,36103.0,194.1,194.22,193.99,194.11,36103.0
2019-02-22 15:50:00,194.12,194.81,194.09,194.67,91106.0,194.12,194.81,194.09,194.67,91106.0
2019-02-25 09:30:00,196.14,198.97,196.14,198.77,152842.0,196.14,198.97,196.14,198.77,152842.0
2019-02-25 09:40:00,198.68,198.82,196.4,196.4,64277.0,198.68,198.82,196.4,196.4,64277.0
2019-02-25 09:50:00,196.39,197.16,195.91,196.35,56170.0,196.39,197.16,195.91,196.35,56170.0
2019-02-25 10:00:00,196.41,197.33,196.03,197.14,43022.0,196.41,197.33,196.03,197.14,43022.0
2019-02-25 10:10:00,197.15,197.9,196.97,197.39,26624.0,197.15,197.9,196.97,197.39,26624.0
2019-02-25 10:20:00,197.43,197.79,197.17,197.53,48907.0,197.43,197.79,197.17,197.53,48907.0
2019-02-25 10:30:00,197.43,197.7,197.13,197.51,27079.0,197.43,197.7,197.13,197.51,27079.0
2019-02-25 10:40:00,197.6,197.96,197.54,197.58,46862.0,197.6,197.96,197.54,197.58,46862.0
2019-02-25 10:50:00,197.56,197.82,197.12,197.71,27481.0,197.56,197.82,197.12,197.71,27481.0
2019-02-25 11:00:00,197.63,198.01,197.62,197.83,34304.0,197.63,198.01,197.62,197.83,34304.0
2019-02-25 11:10:00,197.85,198.22,197.77,197.9,28624.0,197.85,198.22,197.77,197.9,28624.0
2019-02-25 11:20:00,197.92,198.0,197.43,197.8,14785.0,197.92,198.0,197.43,197.8,14785.0
2019-02-25 11:30:00,197.74,197.9,197.52,197.6,12221.0,197.74,197.9,197.52,197.6,12221.0
2019-02-25 11:40:00,197.52,197.88,197.47,197.85,18249.0,197.52,197.88,197.47,197.85,18249.0
2019-02-25 11:50:00,197.84,197.88,197.44,197.59,8828.0,197.84,197.88,197.44,197.59,8828.0
2019-02-25 12:00:00,197.62,197.62,197.19,197.39,23385.0,197.62,197.62,197.19,197.39,23385.0
2019-02-25 12:10:00,197.46,197.58,197.21,197.21,13705.0,197.46,197.58,197.21,197.21,13705.0
2019-02-25 12:20:00,197.19,197.24,196.32,196.37,25173.0,197.19,197.24,196.32,196.37,25173.0
2019-02-25 12:30:00,196.32,196.46,196.02,196.26,20474.0,196.32,196.46,196.02,196.26,20474.0
2019-02-25 12:40:00,196.26,196.31,195.7,195.81,22760.0,196.26,196.31,195.7,195.81,22760.0
2019-02-25 12:50:00,195.86,195.87,195.2,195.77,18199.0,195.86,195.87,195.2,195.77,18199.0
2019-02-25 13:00:00,195.73,196.27,195.65,196.08,25090.0,195.73,196.27,195.65,196.08,25090.0
2019-02-25 13:10:00,196.1,196.56,196.02,196.36,21697.0,196.1,196.56,196.02,196.36,21697.0
2019-02-25 13:20:00,196.3,196.84,196.21,196.75,27969.0,196.3,196.84,196.21,196.75,27969.0
2019-02-25 13:30:00,196.77,197.14,196.36,196.73,27628.0,196.77,197.14,196.36,196.73,27628.0
2019-02-25 13:40:00,196.72,197.15,196.66,196.8,42817.0,196.72,197.15,196.66,196.8,42817.0
2019-02-25 13:50:00,197.03,197.03,196.44,196.56,13945.0,197.03,197.03,196.44,196.56,13945.0
2019-02-25 14:00:00,196.56,196.7,196.53,196.66,16274.0,196.56,196.7,196.53,196.66,16274.0
2019-02-25 14:10:00,196.66,196.8,196.62,196.69,20717.0,196.66,196.8,196.62,196.69,20717.0
2019-02-25 14:20:00,196.72,196.76,196.6,196.7,13413.0,196.72,196.76,196.6,196.7,13413.0
2019-02-25 14:30:00,196.69,196.73,196.42,196.46,12772.0,196.69,196.73,196.42,196.46,12772.0
2019-02-25 14:40:00,196.47,196.76,196.46,196.71,17097.0,196.47,196.76,196.46,196.71,17097.0
2019-02-25 14:50:00,196.7,196.79,196.49,196.59,25649.0,196.7,196.79,196.49,196.59,25649.0
2019-02-25 15:00:00,196.62,196.9,196.62,196.71,23204.0,196.62,196.9,196.62,196.71,23204.0
2019-02-25 15:10:00,196.71,197.0,196.59,196.62,43622.0,196.71,197.0,196.59,196.62,43622.0
2019-02-25 15:20:00,196.63,196.72,196.35,196.35,26760.0,196.63,196.72,196.35,196.35,26760.0
2019-02-25 15:30:00,196.4,196.68,196.39,196.5,32663.0,196.4,196.68,196.39,196.5,32663.0
2019-02-25 15:40:00,196.5,196.79,196.5,196.59,43675.0,196.5,196.79,196.5,196.59,43675.0
2019-02-25 15:50:00,196.58,196.67,196.23,196.23,74806.0,196.58,196.67,196.23,196.23,74806.0
2019-02-26 09:30:00,195.39,196.09,194.43,195.4,53008.0,195.39,196.09,194.43,195.4,53008.0
2019-02-26 09:40:00,195.38,196.82,195.1,196.5,74376.0,195.38,196.82,195.1,196.5,74376.0
2019-02-26 09:50:00,196.58,197.1,196.19,196.59,38625.0,196.58,197.1,196.19,196.59,38625.0
2019-02-26 10:00:00,196.47,197.31,196.0,197.18,32636.0,196.47,197.31,196.0,197.18,32636.0
2019-02-26 10:10:00,197.24,197.79,197.07,197.44,26895.0,197.24,197.79,197.07,197.44,26895.0
2019-02-26 10:20:00,197.46,197.73,197.33,197.67,47271.0,197.46,197.73,197.33,197.67,47271.0
2019-02-26 10:30:00,197.67,197.67,196.89,196.93,41752.0,197.67,197.67,196.89,196.93,41752.0
2019-02-26 10:40:00,196.94,197.39,196.31,196.69,57420.0,196.94,197.39,196.31,196.69,57420.0
2019-02-26 10:50:00,196.7,196.91,195.85,195.99,74982.0,196.7,196.91,195.85,195.99,74982.0
2019-02-26 11:00:00,195.99,196.53,195.5,196.18,27926.0,195.99,196.53,195.5,196.18,27926.0
2019-02-26 11:10:00,196.2,196.87,196.2,196.81,17934.0,196.2,196.87,196.2,196.81,17934.0
2019-02-26 11:20:00,197.01,197.08,196.25,196.7,21504.0,197.01,197.08,196.25,196.7,21504.0
2019-02-26 11:30:00,196.71,196.79,196.2,196.43,99273.0,196.71,196.79,196.2,196.43,99273.0
2019-02-26 11:40:00,196.44,196.65,196.02,196.33,17236.0,196.44,196.65,196.02,196.33,17236.0
2019-02-26 11:50:00,196.31,196.68,196.01,196.04,20821.0,196.31,196.68,196.01,196.04,20821.0
2019-02-26 12:00:00,196.05,196.12,195.56,195.78,23844.0,196.05,196.12,195.56,195.78,23844.0
2019-02-26 12:10:00,195.73,195.93,195.64,195.75,11518.0,195.73,195.93,195.64,195.75,11518.0
2019-02-26 12:20:00,195.75,196.08,195.53,195.9,25384.0,195.75,196.08,195.53,195.9,25384.0
2019-02-26 12:30:00,195.9,195.99,195.2,195.41,15925.0,195.9,195.99,195.2,195.41,15925.0
2019-02-26 12:40:00,195.38,195.71,194.67,194.82,17156.0,195.38,195.71,194.67,194.82,17156.0
2019-02-26 12:50:00,194.83,195.09,194.54,194.54,36619.0,194.83,195.09,194.54,194.54,36619.0
2019-02-26 13:00:00,194.67,195.08,194.58,195.0,24747.0,194.67,195.08,194.58,195.0,24747.0
2019-02-26 13:10:00,195.0,195.35,195.0,195.04,17872.0,195.0,195.35,195.0,195.04,17872.0
2019-02-26 13:20:00,195.12,195.13,194.8,194.8,14010.0,195.12,195.13,194.8,194.8,14010.0
2019-02-26 13:30:00,194.78,195.16,194.68,195.16,22573.0,194.78,195.16,194.68,195.16,22573.0
2019-02-26 13:40:00,195.2,195.61,195.13,195.5,20906.0,195.2,195.61,195.13,195.5,20906.0
2019-02-26 13:50:00,195.51,195.64,195.08,195.22,20328.0,195.51,195.64,195.08,195.22,20328.0
2019-02-26 14:00:00,195.21,195.46,195.01,195.27,21911.0,195.21,195.46,195.01,195.27,21911.0
2019-02-26 14:10:00,195.29,195.56,195.21,195.43,14853.0,195.29,195.56,195.21,195.43,14853.0
2019-02-26 14:20:00,195.42,195.54,195.24,195.43,12822.0,195.42,195.54,195.24,195.43,12822.0
2019-02-26 14:30:00,195.44,195.79,195.31,195.61,24051.0,195.44,195.79,195.31,195.61,24051.0
2019-02-26 14:40:00,195.68,195.73,195.05,195.28,36540.0,195.68,195.73,195.05,195.28,36540.0
2019-02-26 14:50:00,195.25,195.72,195.2,195.31,32750.0,195.25,195.72,195.2,195.31,32750.0
2019-02-26 15:00:00,195.34,195.74,195.3,195.54,25624.0,195.34,195.74,195.3,195.54,25624.0
2019-02-26 15:10:00,195.54,195.57,195.17,195.29,26238.0,195.54,195.57,195.17,195.29,26238.0
2019-02-26 15:20:00,195.28,195.41,195.07,195.3,33075.0,195.28,195.41,195.07,195.3,33075.0
2019-02-26 15:30:00,195.3,195.65,195.17,195.46,61644.0,195.3,195.65,195.17,195.46,61644.0
2019-02-26 15:40:00,195.47,195.47,194.94,195.13,53509.0,195.47,195.47,194.94,195.13,53509.0
2019-02-26 15:50:00,195.16,195.34,194.94,195.07,108900.0,195.16,195.34,194.94,195.07,108900.0
2019-02-27 09:30:00,195.26,197.39,195.26,197.0,82140.0,195.26,197.39,195.26,197.0,82140.0
2019-02-27 09:40:00,196.85,197.19,195.58,196.38,81336.0,196.85,197.19,195.58,196.38,81336.0
2019-02-27 09:50:00,196.27,196.37,195.17,195.94,68987.0,196.27,196.37,195.17,195.94,68987.0
2019-02-27 10:00:00,195.94,196.24,194.5,194.96,70907.0,195.94,196.24,194.5,194.96,70907.0
2019-02-27 10:10:00,194.59,194.93,194.21,194.82,35889.0,194.59,194.93,194.21,194.82,35889.0
2019-02-27 10:20:00,194.84,194.92,193.85,194.51,26877.0,194.84,194.92,193.85,194.51,26877.0
2019-02-27 10:30:00,194.61,195.16,194.46,194.94,15825.0,194.61,195.16,194.46,194.94,15825.0
2019-02-27 10:40:00,194.99,195.51,194.77,195.51,34904.0,194.99,195.51,194.77,195.51,34904.0
2019-02-27 10:50:00,195.42,195.63,194.81,194.81,20639.0,195.42,195.63,194.81,194.81,20639.0
2019-02-27 11:00:00,194.91,195.38,194.81,195.38,51688.0,194.91,195.38,194.81,195.38,51688.0
2019-02-27 11:10:00,195.43,195.92,195.19,195.88,27920.0,195.43,195.92,195.19,195.88,27920.0
2019-02-27 11:20:00,195.9,196.18,195.68,195.68,30969.0,195.9,196.18,195.68,195.68,30969.0
2019-02-27 11:30:00,195.64,196.33,195.54,196.33,22080.0,195.64,196.33,195.54,196.33,22080.0
2019-02-27 11:40:00,196.37,196.47,196.02,196.47,13863.0,196.37,196.47,196.02,196.47,13863.0
2019-02-27 11:50:00,196.5,196.7,196.32,196.45,14080.0,196.5,196.7,196.32,196.45,14080.0
2019-02-27 12:00:00,196.47,196.9,196.46,196.82,12644.0,196.47,196.9,196.46,196.82,12644.0
2019-02-27 12:10:00,196.82,196.88,196.62,196.64,16539.0,196.82,196.88,196.62,196.64,16539.0
2019-02-27 12:20:00,196.6,196.65,196.41,196.57,5649.0,196.6,196.65,196.41,196.57,5649.0
2019-02-27 12:30:00,196.53,196.76,196.52,196.6,9705.0,196.53,196.76,196.52,196.6,9705.0
2019-02-27 12:40:00,196.63,196.65,196.46,196.59,8167.0,196.63,196.65,196.46,196.59,8167.0
2019-02-27 12:50:00,196.61,196.69,196.2,196.32,10686.0,196.61,196.69,196.2,196.32,10686.0
2019-02-27 13:00:00,196.37,196.64,196.28,196.59,10997.0,196.37,196.64,196.28,196.59,10997.0
2019-02-27 13:10:00,196.57,196.79,196.49,196.65,14241.0,196.57,196.79,196.49,196.65,14241.0
2019-02-27 13:20:00,196.76,197.2,196.72,196.81,16922.0,196.76,197.2,196.72,196.81,16922.0
2019-02-27 13:30:00,196.75,196.93,196.68,196.78,9750.0,196.75,196.93,196.68,196.78,9750.0
2019-02-27 13:40:00,196.82,196.87,196.66,196.87,11135.0,196.82,196.87,196.66,196.87,11135.0
2019-02-27 13:50:00,196.9,197.04,196.82,196.95,8830.0,196.9,197.04,196.82,196.95,8830.0
2019-02-27 14:00:00,196.88,196.88,196.58,196.74,9076.0,196.88,196.88,196.58,196.74,9076.0
2019-02-27 14:10:00,196.91,197.3,196.77,197.28,15651.0,196.91,197.3,196.77,197.28,15651.0
2019-02-27 14:20:00,197.24,197.5,197.12,197.21,21999.0,197.24,197.5,197.12,197.21,21999.0
2019-02-27 14:30:00,197.22,197.55,197.22,197.5,14433.0,197.22,197.55,197.22,197.5,14433.0
2019-02-27 14:40:00,197.5,198.0,197.5,197.87,21300.0,197.5,198.0,197.5,197.87,21300.0
2019-02-27 14:50:00,197.96,198.14,197.75,197.9,24986.0,197.96,198.14,197.75,197.9,24986.0
2019-02-27 15:00:00,197.96,197.98,197.29,197.37,24010.0,197.96,197.98,197.29,197.37,24010.0
2019-02-27 15:10:00,197.32,197.55,197.19,197.37,26581.0,197.32,197.55,197.19,197.37,26581.0
2019-02-27 15:20:00,197.42,197.42,196.83,197.03,34559.0,197.42,197.42,196.83,197.03,34559.0
2019-02-27 15:30:00,197.06,197.69,196.86,197.42,36045.0,197.06,197.69,196.86,197.42,36045.0
2019-02-27 15:40:00,197.38,197.38,196.94,197.17,30587.0,197.38,197.38,196.94,197.17,30587.0
2019-02-27 15:50:00,197.19,197.47,197.02,197.47,90016.0,197.19,197.47,197.02,197.47,90016.0
2019-02-28 09:30:00,197.53,199.39,197.51,198.82,94977.0,197.53,199.39,197.51,198.82,94977.0
2019-02-28 09:40:00,198.54,199.24,197.68,198.78,63487.0,198.54,199.24,197.68,198.78,63487.0
2019-02-28 09:50:00,198.73,198.89,196.85,196.85,52145.0,198.73,198.89,196.85,196.85,52145.0
2019-02-28 10:00:00,196.82,196.82,195.71,195.94,39963.0,196.82,196.82,195.71,195.94,39963.0
2019-02-28 10:10:00,195.92,196.93,195.75,196.83,40384.0,195.92,196.93,195.75,196.83,40384.0
2019-02-28 10:20:00,196.83,196.91,196.16,196.76,48757.0,196.83,196.91,196.16,196.76,48757.0
2019-02-28 10:30:00,196.89,197.4,196.53,197.04,32075.0,196.89,197.4,196.53,197.04,32075.0
2019-02-28 10:40:00,196.99,197.35,196.82,196.97,42706.0,196.99,197.35,196.82,196.97,42706.0
2019-02-28 10:50:00,196.97,197.44,196.61,197.22,28313.0,196.97,197.44,196.61,197.22,28313.0
2019-02-28 11:00:00,197.22,197.36,196.84,196.95,16284.0,197.22,197.36,196.84,196.95,16284.0
2019-02-28 11:10:00,197.0,197.24,196.91,197.1,20282.0,197.0,197.24,196.91,197.1,20282.0
2019-02-28 11:20:00,197.12,197.68,197.02,197.38,37414.0,197.12,197.68,197.02,197.38,37414.0
2019-02-28 11:30:00,197.28,197.91,197.27,197.74,48972.0,197.28,197.91,197.27,197.74,48972.0
2019-02-28 11:40:00,197.8,198.02,197.51,197.74,46724.0,197.8,198.02,197.51,197.74,46724.0
2019-02-28 11:50:00,197.74,198.57,197.51,198.16,46279.0,197.74,198.57,197.51,198.16,46279.0
2019-02-28 12:00:00,198.23,198.35,197.82,198.29,48714.0,198.23,198.35,197.82,198.29,48714.0
2019-02-28 12:10:00,198.27,198.62,198.08,198.62,30235.0,198.27,198.62,198.08,198.62,30235.0
2019-02-28 12:20:00,198.56,198.76,198.38,198.7,48477.0,198.56,198.76,198.38,198.7,48477.0
2019-02-28 12:30:00,198.74,199.11,198.74,198.9,33672.0,198.74,199.11,198.74,198.9,33672.0
2019-02-28 12:40:00,198.96,199.45,198.95,199.38,39127.0,198.96,199.45,198.95,199.38,39127.0
2019-02-28 12:50:00,199.37,199.41,198.38,198.72,39646.0,199.37,199.41,198.38,198.72,39646.0
2019-02-28 13:00:00,198.73,198.89,198.54,198.55,41229.0,198.73,198.89,198.54,198.55,41229.0
2019-02-28 13:10:00,198.55,198.78,198.51,198.63,27333.0,198.55,198.78,198.51,198.63,27333.0
2019-02-28 13:20:00,198.58,198.59,198.12,198.34,63940.0,198.58,198.59,198.12,198.34,63940.0
2019-02-28 13:30:00,198.34,199.06,198.23,199.06,34355.0,198.34,199.06,198.23,199.06,34355.0
2019-02-28 13:40:00,199.1,199.12,198.83,198.97,28330.0,199.1,199.12,198.83,198.97,28330.0
2019-02-28 13:50:00,198.96,199.26,198.5,199.21,33816.0,198.96,199.26,198.5,199.21,33816.0
2019-02-28 14:00:00,199.21,199.29,198.58,198.81,31328.0,199.21,199.29,198.58,198.81,31328.0
2019-02-28 14:10:00,198.85,198.94,198.55,198.74,20277.0,198.85,198.94,198.55,198.74,20277.0
2019-02-28 14:20:00,198.7,198.77,198.59,198.67,25290.0,198.7,198.77,198.59,198.67,25290.0
2019-02-28 14:30:00,198.71,198.81,198.21,198.58,39913.0,198.71,198.81,198.21,198.58,39913.0
2019-02-28 14:40:00,198.61,198.75,198.31,198.6,32056.0,198.61,198.75,198.31,198.6,32056.0
2019-02-28 14:50:00,198.63,198.66,198.16,198.2,23289.0,198.63,198.66,198.16,198.2,23289.0
2019-02-28 15:00:00,198.18,198.25,197.55,197.6,36940.0,198.18,198.25,197.55,197.6,36940.0
2019-02-28 15:10:00,197.65,197.65,197.1,197.56,54286.0,197.65,197.65,197.1,197.56,54286.0
2019-02-28 15:20:00,197.59,197.92,197.44,197.92,58580.0,197.59,197.92,197.44,197.92,58580.0
2019-02-28 15:30:00,197.98,198.05,197.37,197.66,85353.0,197.98,198.05,197.37,197.66,85353.0
2019-02-28 15:40:00,197.71,197.87,197.31,197.31,100910.0,197.71,197.87,197.31,197.31,100910.0
2019-02-28 15:50:00,197.32,197.94,197.32,197.93,218507.0,197.32,197.94,197.32,197.93,218507.0
2019-03-01 09:30:00,199.85,200.0,190.1,191.52,419781.0,199.85,200.0,190.1,191.52,419781.0
2019-03-01 09:40:00,191.76,192.92,190.64,191.19,178485.0,191.76,192.92,190.64,191.19,178485.0
2019-03-01 09:50:00,191.22,193.83,191.21,192.9,179121.0,191.22,193.83,191.21,192.9,179121.0
2019-03-01 10:00:00,192.84,195.13,192.42,194.03,206852.0,192.84,195.13,192.42,194.03,206852.0
2019-03-01 10:10:00,194.04,194.45,192.5,192.95,191082.0,194.04,194.45,192.5,192.95,191082.0
2019-03-01 10:20:00,193.0,193.53,190.6,191.29,171075.0,193.0,193.53,190.6,191.29,171075.0
2019-03-01 10:30:00,191.02,192.58,190.35,190.5,142686.0,191.02,192.58,190.35,190.5,142686.0
2019-03-01 10:40:00,190.5,190.79,188.86,190.47,216189.0,190.5,190.79,188.86,190.47,216189.0
2019-03-01 10:50:00,190.32,190.89,189.86,190.28,68333.0,190.32,190.89,189.86,190.28,68333.0
2019-03-01 11:00:00,190.33,190.62,189.7,189.82,84282.0,190.33,190.62,189.7,189.82,84282.0
2019-03-01 11:10:00,189.8,190.13,188.7,188.94,87784.0,189.8,190.13,188.7,188.94,87784.0
2019-03-01 11:20:00,188.97,189.08,187.13,187.6,146686.0,188.97,189.08,187.13,187.6,146686.0
2019-03-01 11:30:00,187.68,189.37,187.44,189.25,113928.0,187.68,189.37,187.44,189.25,113928.0
2019-03-01 11:40:00,189.36,189.7,188.68,188.68,76884.0,189.36,189.7,188.68,188.68,76884.0
2019-03-01 11:50:00,188.69,190.32,188.46,190.23,70438.0,188.69,190.32,188.46,190.23,70438.0
2019-03-01 12:00:00,190.31,190.46,189.57,189.84,60944.0,190.31,190.46,189.57,189.84,60944.0
2019-03-01 12:10:00,189.9,190.19,189.37,189.45,82216.0,189.9,190.19,189.37,189.45,82216.0
2019-03-01 12:20:00,189.51,189.74,189.03,189.49,53985.0,189.51,189.74,189.03,189.49,53985.0
2019-03-01 12:30:00,189.49,189.67,188.46,189.04,47094.0,189.49,189.67,188.46,189.04,47094.0
2019-03-01 12:40:00,189.1,189.2,188.48,188.75,45667.0,189.1,189.2,188.48,188.75,45667.0
2019-03-01 12:50:00,188.72,188.94,188.33,188.34,49935.0,188.72,188.94,188.33,188.34,49935.0
2019-03-01 13:00:00,188.41,189.29,188.37,189.1,66182.0,188.41,189.29,188.37,189.1,66182.0
2019-03-01 13:10:00,189.09,189.66,188.96,189.5,50156.0,189.09,189.66,188.96,189.5,50156.0
2019-03-01 13:20:00,189.54,189.73,189.12,189.58,88660.0,189.54,189.73,189.12,189.58,88660.0
2019-03-01 13:30:00,189.59,189.77,189.42,189.6,27300.0,189.59,189.77,189.42,189.6,27300.0
2019-03-01 13:40:00,189.57,189.8,188.72,189.17,69977.0,189.57,189.8,188.72,189.17,69977.0
2019-03-01 13:50:00,189.09,189.37,188.89,189.16,75557.0,189.09,189.37,188.89,189.16,75557.0
2019-03-01 14:00:00,189.13,190.18,189.04,190.16,77830.0,189.13,190.18,189.04,190.16,77830.0
2019-03-01 14:10:00,190.25,190.39,189.74,190.0,84943.0,190.25,190.39,189.74,190.0,84943.0
2019-03-01 14:20:00,189.97,190.4,189.75,190.22,64293.0,189.97,190.4,189.75,190.22,64293.0
2019-03-01 14:30:00,190.27,190.38,189.95,190.11,61115.0,190.27,190.38,189.95,190.11,61115.0
2019-03-01 14:40:00,190.11,190.47,189.31,189.37,72109.0,190.11,190.47,189.31,189.37,72109.0
2019-03-01 14:50:00,189.4,189.47,188.67,189.01,87080.0,189.4,189.47,188.67,189.01,87080.0
2019-03-01 15:00:00,188.94,189.11,188.52,188.86,113922.0,188.94,189.11,188.52,188.86,113922.0
2019-03-01 15:10:00,188.86,189.26,188.36,189.2,182153.0,188.86,189.26,188.36,189.2,182153.0
2019-03-01 15:20:00,189.21,189.84,189.11,189.39,86219.0,189.21,189.84,189.11,189.39,86219.0
2019-03-01 15:30:00,189.36,190.08,189.34,190.05,75045.0,189.36,190.08,189.34,190.05,75045.0
2019-03-01 15:40:00,190.14,190.14,189.23,189.41,104154.0,190.14,190.14,189.23,189.41,104154.0
2019-03-01 15:50:00,189.36,189.37,188.81,189.14,191961.0,189.36,189.37,188.81,189.14,191961.0
2019-03-04 09:30:00,189.35,190.3,185.64,185.99,197609.0,189.35,190.3,185.64,185.99,197609.0
2019-03-04 09:40:00,186.0,187.29,185.76,186.52,96121.0,186.0,187.29,185.76,186.52,96121.0
2019-03-04 09:50:00,186.46,186.55,183.9,184.12,183007.0,186.46,186.55,183.9,184.12,183007.0
2019-03-04 10:00:00,184.12,184.16,181.81,182.01,193624.0,184.12,184.16,181.81,182.01,193624.0
2019-03-04 10:10:00,182.0,182.22,180.86,182.08,222349.0,182.0,182.22,180.86,182.08,222349.0
2019-03-04 10:20:00,182.32,182.33,181.23,181.24,91248.0,182.32,182.33,181.23,181.24,91248.0
2019-03-04 10:30:00,181.26,181.66,180.43,180.77,122377.0,181.26,181.66,180.43,180.77,122377.0
2019-03-04 10:40:00,180.78,181.25,180.08,180.66,140729.0,180.78,181.25,180.08,180.66,140729.0
2019-03-04 10:50:00,180.7,180.75,178.9,178.96,189351.0,180.7,180.75,178.9,178.96,189351.0
2019-03-04 11:00:00,178.96,179.11,177.42,177.71,160521.0,178.96,179.11,177.42,177.71,160521.0
2019-03-04 11:10:00,177.68,178.5,177.37,178.14,129832.0,177.68,178.5,177.37,178.14,129832.0
2019-03-04 11:20:00,178.17,178.44,177.16,177.3,87581.0,178.17,178.44,177.16,177.3,87581.0
2019-03-04 11:30:00,177.22,177.63,176.55,177.14,109787.0,177.22,177.63,176.55,177.14,109787.0
2019-03-04 11:40:00,177.1,177.26,175.51,175.56,146613.0,177.1,177.26,175.51,175.56,146613.0
2019-03-04 11:50:00,175.56,176.7,175.55,176.25,109204.0,175.56,176.7,175.55,176.25,109204.0
2019-03-04 12:00:00,176.16,177.21,176.1,177.01,106746.0,176.16,177.21,176.1,177.01,106746.0
2019-03-04 12:10:00,177.11,177.5,176.3,176.42,119062.0,177.11,177.5,176.3,176.42,119062.0
2019-03-04 12:20:00,176.43,177.12,176.2,177.12,84468.0,176.43,177.12,176.2,177.12,84468.0
2019-03-04 12:30:00,177.0,177.46,176.74,177.35,64699.0,177.0,177.46,176.74,177.35,64699.0
2019-03-04 12:40:00,177.35,177.35,176.3,176.91,62186.0,177.35,177.35,176.3,176.91,62186.0
2019-03-04 12:50:00,176.87,177.84,176.85,177.82,89884.0,176.87,177.84,176.85,177.82,89884.0
2019-03-04 13:00:00,177.86,178.39,177.59,177.81,90571.0,177.86,178.39,177.59,177.81,90571.0
2019-03-04 13:10:00,177.64,178.66,177.62,178.63,67765.0,177.64,178.66,177.62,178.63,67765.0
2019-03-04 13:20:00,178.69,179.35,178.61,178.73,114683.0,178.69,179.35,178.61,178.73,114683.0
2019-03-04 13:30:00,178.73,179.17,178.18,178.71,51639.0,178.73,179.17,178.18,178.71,51639.0
2019-03-04 13:40:00,178.7,179.36,178.66,179.21,54052.0,178.7,179.36,178.66,179.21,54052.0
2019-03-04 13:50:00,179.18,179.46,178.8,179.24,69654.0,179.18,179.46,178.8,179.24,69654.0
2019-03-04 14:00:00,179.3,179.34,178.58,178.7,77365.0,179.3,179.34,178.58,178.7,77365.0
2019-03-04 14:10:00,178.65,178.74,178.06,178.19,75283.0,178.65,178.74,178.06,178.19,75283.0
2019-03-04 14:20:00,178.19,178.58,177.82,178.58,78844.0,178.19,178.58,177.82,178.58,78844.0
2019-03-04 14:30:00,178.59,178.74,178.28,178.7,66220.0,178.59,178.74,178.28,178.7,66220.0
2019-03-04 14:40:00,178.73,178.9,178.16,178.23,63068.0,178.73,178.9,178.16,178.23,63068.0
2019-03-04 14:50:00,178.26,178.6,178.02,178.11,52477.0,178.26,178.6,178.02,178.11,52477.0
2019-03-04 15:00:00,178.16,178.4,178.0,178.08,52079.0,178.16,178.4,178.0,178.08,52079.0
2019-03-04 15:10:00,178.02,178.21,177.75,178.0,70631.0,178.02,178.21,177.75,178.0,70631.0
2019-03-04 15:20:00,177.99,178.15,177.4,177.49,121886.0,177.99,178.15,177.4,177.49,121886.0
2019-03-04 15:30:00,177.47,178.28,177.42,178.09,100934.0,177.47,178.28,177.42,178.09,100934.0
2019-03-04 15:40:00,178.08,178.72,178.01,178.41,101201.0,178.08,178.72,178.01,178.41,101201.0
2019-03-04 15:50:00,178.41,179.26,178.29,179.2,219868.0,178.41,179.26,178.29,179.2,219868.0
2019-03-05 09:30:00,180.33,180.53,178.75,178.92,129951.0,180.33,180.53,178.75,178.92,129951.0
2019-03-05 09:40:00,178.94,180.16,178.52,179.25,105156.0,178.94,180.16,178.52,179.25,105156.0
2019-03-05 09:50:00,179.21,180.61,178.36,180.23,94854.0,179.21,180.61,178.36,180.23,94854.0
2019-03-05 10:00:00,180.16,180.9,179.91,179.98,81237.0,180.16,180.9,179.91,179.98,81237.0
2019-03-05 10:10:00,179.95,180.8,179.64,180.1,60859.0,179.95,180.8,179.64,180.1,60859.0
2019-03-05 10:20:00,180.05,181.02,179.89,180.95,72774.0,180.05,181.02,179.89,180.95,72774.0
2019-03-05 10:30:00,181.02,181.59,180.89,181.5,72396.0,181.02,181.59,180.89,181.5,72396.0
2019-03-05 10:40:00,181.55,182.82,181.25,181.79,104879.0,181.55,182.82,181.25,181.79,104879.0
2019-03-05 10:50:00,181.9,182.44,181.03,181.06,66016.0,181.9,182.44,181.03,181.06,66016.0
2019-03-05 11:00:00,181.2,181.82,180.77,181.76,45282.0,181.2,181.82,180.77,181.76,45282.0
2019-03-05 11:10:00,181.74,181.83,181.12,181.54,72299.0,181.74,181.83,181.12,181.54,72299.0
2019-03-05 11:20:00,181.53,181.88,181.04,181.65,47732.0,181.53,181.88,181.04,181.65,47732.0
2019-03-05 11:30:00,181.62,181.89,181.31,181.89,98085.0,181.62,181.89,181.31,181.89,98085.0
2019-03-05 11:40:00,181.88,182.43,181.88,182.26,52368.0,181.88,182.43,181.88,182.26,52368.0
2019-03-05 11:50:00,182.16,182.46,181.85,182.27,35368.0,182.16,182.46,181.85,182.27,35368.0
2019-03-05 12:00:00,182.27,182.72,182.07,182.36,21871.0,182.27,182.72,182.07,182.36,21871.0
2019-03-05 12:10:00,182.33,182.5,182.18,182.46,29883.0,182.33,182.5,182.18,182.46,29883.0
2019-03-05 12:20:00,182.47,183.13,182.39,183.05,53348.0,182.47,183.13,182.39,183.05,53348.0
2019-03-05 12:30:00,183.04,183.08,182.57,182.81,31776.0,183.04,183.08,182.57,182.81,31776.0
2019-03-05 12:40:00,182.85,183.0,182.56,182.72,21332.0,182.85,183.0,182.56,182.72,21332.0
2019-03-05 12:50:00,182.71,183.23,182.71,182.98,28758.0,182.71,183.23,182.71,182.98,28758.0
2019-03-05 13:00:00,183.03,183.16,182.6,182.66,62218.0,183.03,183.16,182.6,182.66,62218.0
2019-03-05 13:10:00,182.61,183.05,182.59,182.83,22482.0,182.61,183.05,182.59,182.83,22482.0
2019-03-05 13:20:00,182.81,183.21,182.75,182.94,24505.0,182.81,183.21,182.75,182.94,24505.0
2019-03-05 13:30:00,182.93,183.01,182.78,182.98,30790.0,182.93,183.01,182.78,182.98,30790.0
2019-03-05 13:40:00,183.03,183.23,182.41,182.68,43219.0,183.03,183.23,182.41,182.68,43219.0
2019-03-05 13:50:00,182.68,182.74,182.14,182.42,38867.0,182.68,182.74,182.14,182.42,38867.0
2019-03-05 14:00:00,182.42,182.8,181.9,181.92,16754.0,182.42,182.8,181.9,181.92,16754.0
2019-03-05 14:10:00,181.91,182.11,181.5,181.84,21994.0,181.91,182.11,181.5,181.84,21994.0
2019-03-05 14:20:00,181.76,181.95,181.35,181.59,21652.0,181.76,181.95,181.35,181.59,21652.0
2019-03-05 14:30:00,181.59,181.69,181.25,181.53,27492.0,181.59,181.69,181.25,181.53,27492.0
2019-03-05 14:40:00,181.63,182.22,181.63,182.05,29910.0,181.63,182.22,181.63,182.05,29910.0
2019-03-05 14:50:00,182.07,182.46,182.05,182.4,29835.0,182.07,182.46,182.05,182.4,29835.0
2019-03-05 15:00:00,182.43,182.6,181.96,182.49,59942.0,182.43,182.6,181.96,182.49,59942.0
2019-03-05 15:10:00,182.48,183.17,182.48,183.03,118317.0,182.48,183.17,182.48,183.03,118317.0
2019-03-05 15:20:00,183.09,183.13,182.31,182.36,60543.0,183.09,183.13,182.31,182.36,60543.0
2019-03-05 15:30:00,182.38,182.71,182.08,182.25,63675.0,182.38,182.71,182.08,182.25,63675.0
2019-03-05 15:40:00,182.28,182.7,182.24,182.7,91294.0,182.28,182.7,182.24,182.7,91294.0
2019-03-05 15:50:00,182.67,182.9,181.91,181.96,136813.0,182.67,182.9,181.91,181.96,136813.0
2019-03-06 09:30:00,182.85,183.0,181.02,181.98,60824.0,182.85,183.0,181.02,181.98,60824.0
2019-03-06 09:40:00,182.08,183.49,181.66,183.01,42065.0,182.08,183.49,181.66,183.01,42065.0
2019-03-06 09:50:00,182.93,183.96,182.61,183.81,59129.0,182.93,183.96,182.61,183.81,59129.0
2019-03-06 10:00:00,183.99,183.99,182.54,182.54,49125.0,183.99,183.99,182.54,182.54,49125.0
2019-03-06 10:10:00,182.47,182.95,181.8,181.98,24705.0,182.47,182.95,181.8,181.98,24705.0
2019-03-06 10:20:00,182.09,182.09,181.09,181.47,27517.0,182.09,182.09,181.09,181.47,27517.0
2019-03-06 10:30:00,181.62,181.77,180.23,180.73,41123.0,181.62,181.77,180.23,180.73,41123.0
2019-03-06 10:40:00,180.84,181.16,180.33,181.06,36438.0,180.84,181.16,180.33,181.06,36438.0
2019-03-06 10:50:00,181.09,181.71,180.96,181.71,26570.0,181.09,181.71,180.96,181.71,26570.0
2019-03-06 11:00:00,181.63,182.06,181.62,181.91,20424.0,181.63,182.06,181.62,181.91,20424.0
2019-03-06 11:10:00,181.96,182.1,181.56,181.78,29278.0,181.96,182.1,181.56,181.78,29278.0
2019-03-06 11:20:00,181.78,181.81,181.09,181.33,21632.0,181.78,181.81,181.09,181.33,21632.0
2019-03-06 11:30:00,181.36,181.36,180.35,180.49,17837.0,181.36,181.36,180.35,180.49,17837.0
2019-03-06 11:40:00,180.44,180.51,179.78,180.07,47544.0,180.44,180.51,179.78,180.07,47544.0
2019-03-06 11:50:00,180.08,181.06,179.95,180.82,19033.0,180.08,181.06,179.95,180.82,19033.0
2019-03-06 12:00:00,180.66,181.58,180.56,181.17,16924.0,180.66,181.58,180.56,181.17,16924.0
2019-03-06 12:10:00,181.11,181.4,180.9,181.03,18144.0,181.11,181.4,180.9,181.03,18144.0
2019-03-06 12:20:00,180.98,181.13,180.65,180.66,12634.0,180.98,181.13,180.65,180.66,12634.0
2019-03-06 12:30:00,180.75,181.68,180.74,181.6,14308.0,180.75,181.68,180.74,181.6,14308.0
2019-03-06 12:40:00,181.57,181.7,180.79,181.1,10131.0,181.57,181.7,180.79,181.1,10131.0
2019-03-06 12:50:00,181.14,181.26,180.43,180.44,9906.0,181.14,181.26,180.43,180.44,9906.0
2019-03-06 13:00:00,180.43,180.7,180.24,180.46,11850.0,180.43,180.7,180.24,180.46,11850.0
2019-03-06 13:10:00,180.39,181.02,180.27,180.8,11527.0,180.39,181.02,180.27,180.8,11527.0
2019-03-06 13:20:00,180.8,180.88,180.52,180.75,10480.0,180.8,180.88,180.52,180.75,10480.0
2019-03-06 13:30:00,180.78,181.62,180.78,181.61,8250.0,180.78,181.62,180.78,181.61,8250.0
2019-03-06 13:40:00,181.63,181.71,181.36,181.44,8694.0,181.63,181.71,181.36,181.44,8694.0
2019-03-06 13:50:00,181.4,181.98,181.31,181.91,12156.0,181.4,181.98,181.31,181.91,12156.0
2019-03-06 14:00:00,181.9,182.12,181.65,181.71,11971.0,181.9,182.12,181.65,181.71,11971.0
2019-03-06 14:10:00,181.74,182.04,181.39,181.58,10135.0,181.74,182.04,181.39,181.58,10135.0
2019-03-06 14:20:00,181.52,181.83,181.48,181.71,7060.0,181.52,181.83,181.48,181.71,7060.0
2019-03-06 14:30:00,181.69,181.78,181.21,181.23,13726.0,181.69,181.78,181.21,181.23,13726.0
2019-03-06 14:40:00,181.23,181.61,181.23,181.56,9758.0,181.23,181.61,181.23,181.56,9758.0
2019-03-06 14:50:00,181.59,181.81,181.22,181.68,11808.0,181.59,181.81,181.22,181.68,11808.0
2019-03-06 15:00:00,181.63,181.84,181.5,181.62,13576.0,181.63,181.84,181.5,181.62,13576.0
2019-03-06 15:10:00,181.59,181.72,181.38,181.43,15409.0,181.59,181.72,181.38,181.43,15409.0
2019-03-06 15:20:00,181.51,181.52,181.17,181.17,16428.0,181.51,181.52,181.17,181.17,16428.0
2019-03-06 15:30:00,181.17,181.85,181.17,181.81,34998.0,181.17,181.85,181.17,181.81,34998.0
2019-03-06 15:40:00,181.8,182.08,181.79,182.03,65837.0,181.8,182.08,181.79,182.03,65837.0
2019-03-06 15:50:00,182.08,182.57,182.01,182.45,154017.0,182.08,182.57,182.01,182.45,154017.0
2019-03-07 09:30:00,181.26,181.95,180.21,181.52,54023.0,181.26,181.95,180.21,181.52,54023.0
2019-03-07 09:40:00,181.53,181.94,180.81,181.16,46998.0,181.53,181.94,180.81,181.16,46998.0
2019-03-07 09:50:00,181.11,181.99,180.43,181.44,59988.0,181.11,181.99,180.43,181.44,59988.0
2019-03-07 10:00:00,181.45,182.5,181.04,181.97,50645.0,181.45,182.5,181.04,181.97,50645.0
2019-03-07 10:10:00,182.04,182.46,181.12,181.37,51845.0,182.04,182.46,181.12,181.37,51845.0
2019-03-07 10:20:00,181.32,181.37,180.87,181.2,17939.0,181.32,181.37,180.87,181.2,17939.0
2019-03-07 10:30:00,181.12,181.44,180.89,181.16,38074.0,181.12,181.44,180.89,181.16,38074.0
2019-03-07 10:40:00,181.17,181.54,180.55,181.53,21385.0,181.17,181.54,180.55,181.53,21385.0
2019-03-07 10:50:00,181.62,182.41,181.45,182.15,24893.0,181.62,182.41,181.45,182.15,24893.0
2019-03-07 11:00:00,182.15,183.04,181.96,183.04,30965.0,182.15,183.04,181.96,183.04,30965.0
2019-03-07 11:10:00,183.04,183.2,182.75,183.04,29512.0,183.04,183.2,182.75,183.04,29512.0
2019-03-07 11:20:00,183.05,183.43,183.03,183.27,22664.0,183.05,183.43,183.03,183.27,22664.0
2019-03-07 11:30:00,183.34,184.28,183.34,184.26,59787.0,183.34,184.28,183.34,184.26,59787.0
2019-03-07 11:40:00,184.31,184.95,184.24,184.52,58879.0,184.31,184.95,184.24,184.52,58879.0
2019-03-07 11:50:00,184.6,184.6,183.06,183.64,38664.0,184.6,184.6,183.06,183.64,38664.0
2019-03-07 12:00:00,183.64,184.29,183.53,183.84,26630.0,183.64,184.29,183.53,183.84,26630.0
2019-03-07 12:10:00,183.98,183.99,183.38,183.42,13469.0,183.98,183.99,183.38,183.42,13469.0
2019-03-07 12:20:00,183.46,184.0,183.18,183.83,23911.0,183.46,184.0,183.18,183.83,23911.0
2019-03-07 12:30:00,183.72,183.72,183.1,183.27,6000.0,183.72,183.72,183.1,183.27,6000.0
2019-03-07 12:40:00,183.32,183.56,183.2,183.24,10897.0,183.32,183.56,183.2,183.24,10897.0
2019-03-07 12:50:00,183.24,183.55,183.21,183.36,10140.0,183.24,183.55,183.21,183.36,10140.0
2019-03-07 13:00:00,183.38,183.46,182.84,182.89,9920.0,183.38,183.46,182.84,182.89,9920.0
2019-03-07 13:10:00,182.82,183.28,182.57,182.57,14403.0,182.82,183.28,182.57,182.57,14403.0
2019-03-07 13:20:00,182.51,182.51,180.88,180.88,40035.0,182.51,182.51,180.88,180.88,40035.0
2019-03-07 13:30:00,180.96,181.37,180.53,181.37,31329.0,180.96,181.37,180.53,181.37,31329.0
2019-03-07 13:40:00,181.32,181.72,181.19,181.42,15999.0,181.32,181.72,181.19,181.42,15999.0
2019-03-07 13:50:00,181.51,181.68,181.29,181.66,8822.0,181.51,181.68,181.29,181.66,8822.0
2019-03-07 14:00:00,181.67,181.82,181.46,181.5,18679.0,181.67,181.82,181.46,181.5,18679.0
2019-03-07 14:10:00,181.47,181.61,181.06,181.21,8941.0,181.47,181.61,181.06,181.21,8941.0
2019-03-07 14:20:00,181.27,181.36,181.07,181.17,8300.0,181.27,181.36,181.07,181.17,8300.0
2019-03-07 14:30:00,181.22,181.29,180.85,180.86,19241.0,181.22,181.29,180.85,180.86,19241.0
2019-03-07 14:40:00,180.94,181.07,180.66,180.83,15771.0,180.94,181.07,180.66,180.83,15771.0
2019-03-07 14:50:00,180.8,181.08,180.51,180.78,18049.0,180.8,181.08,180.51,180.78,18049.0
2019-03-07 15:00:00,180.82,181.52,180.68,181.52,13427.0,180.82,181.52,180.68,181.52,13427.0
2019-03-07 15:10:00,181.51,181.85,181.42,181.69,24371.0,181.51,181.85,181.42,181.69,24371.0
2019-03-07 15:20:00,181.66,182.16,181.4,181.43,25239.0,181.66,182.16,181.4,181.43,25239.0
2019-03-07 15:30:00,181.43,181.88,181.36,181.81,22729.0,181.43,181.88,181.36,181.81,22729.0
2019-03-07 15:40:00,181.75,181.75,181.35,181.36,29526.0,181.75,181.75,181.35,181.36,29526.0
2019-03-07 15:50:00,181.4,181.8,180.92,181.75,115623.0,181.4,181.8,180.92,181.75,115623.0
2019-03-08 09:30:00,178.42,178.42,176.47,178.25,127066.0,178.42,178.42,176.47,178.25,127066.0
2019-03-08 09:40:00,178.24,178.59,176.98,178.43,70302.0,178.24,178.59,176.98,178.43,70302.0
2019-03-08 09:50:00,178.44,179.29,178.29,178.66,82052.0,178.44,179.29,178.29,178.66,82052.0
2019-03-08 10:00:00,178.72,179.5,178.42,178.99,36017.0,178.72,179.5,178.42,178.99,36017.0
2019-03-08 10:10:00,179.0,179.75,178.91,179.37,31941.0,179.0,179.75,178.91,179.37,31941.0
2019-03-08 10:20:00,179.43,179.74,178.76,179.39,24539.0,179.43,179.74,178.76,179.39,24539.0
2019-03-08 10:30:00,179.47,179.78,179.21,179.33,12002.0,179.47,179.78,179.21,179.33,12002.0
2019-03-08 10:40:00,179.45,180.61,179.2,180.3,48980.0,179.45,180.61,179.2,180.3,48980.0
2019-03-08 10:50:00,180.28,180.39,179.9,180.2,23065.0,180.28,180.39,179.9,180.2,23065.0
2019-03-08 11:00:00,180.06,180.65,180.06,180.52,19569.0,180.06,180.65,180.06,180.52,19569.0
2019-03-08 11:10:00,180.57,181.7,180.51,181.33,22318.0,180.57,181.7,180.51,181.33,22318.0
2019-03-08 11:20:00,181.32,181.82,181.17,181.51,24079.0,181.32,181.82,181.17,181.51,24079.0
2019-03-08 11:30:00,181.34,181.5,180.73,180.83,16522.0,181.34,181.5,180.73,180.83,16522.0
2019-03-08 11:40:00,180.53,181.01,180.44,180.5,7462.0,180.53,181.01,180.44,180.5,7462.0
2019-03-08 11:50:00,180.47,181.17,180.41,180.59,8809.0,180.47,181.17,180.41,180.59,8809.0
2019-03-08 12:00:00,180.75,180.83,179.99,180.25,13391.0,180.75,180.83,179.99,180.25,13391.0
2019-03-08 12:10:00,180.25,180.27,179.59,179.63,12750.0,180.25,180.27,179.59,179.63,12750.0
2019-03-08 12:20:00,179.58,180.03,179.48,180.03,6547.0,179.58,180.03,179.48,180.03,6547.0
2019-03-08 12:30:00,179.97,180.46,179.86,180.4,6101.0,179.97,180.46,179.86,180.4,6101.0
2019-03-08 12:40:00,180.27,180.57,180.05,180.07,5200.0,180.27,180.57,180.05,180.07,5200.0
2019-03-08 12:50:00,180.17,180.17,179.75,180.13,6600.0,180.17,180.17,179.75,180.13,6600.0
2019-03-08 13:00:00,180.21,180.38,179.9,180.04,15371.0,180.21,180.38,179.9,180.04,15371.0
2019-03-08 13:10:00,180.06,180.72,180.06,180.59,13440.0,180.06,180.72,180.06,180.59,13440.0
2019-03-08 13:20:00,180.5,180.7,180.21,180.7,8015.0,180.5,180.7,180.21,180.7,8015.0
2019-03-08 13:30:00,180.64,180.85,180.4,180.78,8883.0,180.64,180.85,180.4,180.78,8883.0
2019-03-08 13:40:00,180.82,181.1,180.77,180.92,8978.0,180.82,181.1,180.77,180.92,8978.0
2019-03-08 13:50:00,180.91,180.98,180.27,180.29,7842.0,180.91,180.98,180.27,180.29,7842.0
2019-03-08 14:00:00,180.29,180.32,180.14,180.25,7211.0,180.29,180.32,180.14,180.25,7211.0
2019-03-08 14:10:00,180.24,180.54,180.23,180.49,4304.0,180.24,180.54,180.23,180.49,4304.0
2019-03-08 14:20:00,180.53,180.88,180.52,180.73,13664.0,180.53,180.88,180.52,180.73,13664.0
2019-03-08 14:30:00,180.78,180.91,180.68,180.69,10632.0,180.78,180.91,180.68,180.69,10632.0
2019-03-08 14:40:00,180.66,181.18,180.65,181.0,9129.0,180.66,181.18,180.65,181.0,9129.0
2019-03-08 14:50:00,180.97,181.48,180.96,181.25,14510.0,180.97,181.48,180.96,181.25,14510.0
2019-03-08 15:00:00,181.23,181.69,181.06,181.48,28139.0,181.23,181.69,181.06,181.48,28139.0
2019-03-08 15:10:00,181.43,181.47,180.94,181.06,16891.0,181.43,181.47,180.94,181.06,16891.0
2019-03-08 15:20:00,181.14,181.14,180.75,180.88,14076.0,181.14,181.14,180.75,180.88,14076.0
2019-03-08 15:30:00,180.81,181.18,180.81,181.0,14399.0,180.81,181.18,180.81,181.0,14399.0
2019-03-08 15:40:00,180.99,181.36,180.88,181.16,76553.0,180.99,181.36,180.88,181.16,76553.0
2019-03-08 15:50:00,181.14,181.74,181.13,181.6,168403.0,181.14,181.74,181.13,181.6,168403.0
2019-03-11 09:30:00,182.3,183.88,181.99,183.65,38320.0,182.3,183.88,181.99,183.65,38320.0
2019-03-11 09:40:00,183.59,184.76,183.59,184.75,34128.0,183.59,184.76,183.59,184.75,34128.0
2019-03-11 09:50:00,184.75,185.79,184.62,185.54,63796.0,184.75,185.79,184.62,185.54,63796.0
2019-03-11 10:00:00,185.55,185.9,184.24,184.41,36177.0,185.55,185.9,184.24,184.41,36177.0
2019-03-11 10:10:00,184.33,185.46,184.28,185.2,48430.0,184.33,185.46,184.28,185.2,48430.0
2019-03-11 10:20:00,185.14,185.26,184.8,185.0,16758.0,185.14,185.26,184.8,185.0,16758.0
2019-03-11 10:30:00,184.91,185.06,184.51,184.89,44739.0,184.91,185.06,184.51,184.89,44739.0
2019-03-11 10:40:00,184.91,185.5,184.66,185.41,28230.0,184.91,185.5,184.66,185.41,28230.0
2019-03-11 10:50:00,185.41,185.91,185.34,185.77,52060.0,185.41,185.91,185.34,185.77,52060.0
2019-03-11 11:00:00,185.81,186.04,185.5,185.59,54779.0,185.81,186.04,185.5,185.59,54779.0
2019-03-11 11:10:00,185.55,186.25,185.5,185.92,36222.0,185.55,186.25,185.5,185.92,36222.0
2019-03-11 11:20:00,185.73,185.96,185.56,185.95,16877.0,185.73,185.96,185.56,185.95,16877.0
2019-03-11 11:30:00,185.9,186.19,185.54,185.88,18057.0,185.9,186.19,185.54,185.88,18057.0
2019-03-11 11:40:00,185.94,186.05,185.64,185.74,15418.0,185.94,186.05,185.64,185.74,15418.0
2019-03-11 11:50:00,185.61,185.64,185.12,185.59,18066.0,185.61,185.64,185.12,185.59,18066.0
2019-03-11 12:00:00,185.59,185.86,185.4,185.52,23365.0,185.59,185.86,185.4,185.52,23365.0
2019-03-11 12:10:00,185.59,185.95,185.57,185.61,17856.0,185.59,185.95,185.57,185.61,17856.0
2019-03-11 12:20:00,185.61,186.13,185.61,186.09,17887.0,185.61,186.13,185.61,186.09,17887.0
2019-03-11 12:30:00,186.12,186.19,185.72,185.83,26365.0,186.12,186.19,185.72,185.83,26365.0
2019-03-11 12:40:00,185.83,186.14,185.61,185.62,22397.0,185.83,186.14,185.61,185.62,22397.0
2019-03-11 12:50:00,185.65,185.74,185.47,185.71,14514.0,185.65,185.74,185.47,185.71,14514.0
2019-03-11 13:00:00,185.71,185.74,185.1,185.48,40367.0,185.71,185.74,185.1,185.48,40367.0
2019-03-11 13:10:00,185.47,185.5,185.0,185.02,78403.0,185.47,185.5,185.0,185.02,78403.0
2019-03-11 13:20:00,185.06,185.21,184.48,185.09,65133.0,185.06,185.21,184.48,185.09,65133.0
2019-03-11 13:30:00,185.05,185.49,185.02,185.15,14253.0,185.05,185.49,185.02,185.15,14253.0
2019-03-11 13:40:00,185.31,185.5,185.01,185.02,13550.0,185.31,185.5,185.01,185.02,13550.0
2019-03-11 13:50:00,185.07,185.32,184.86,185.01,9603.0,185.07,185.32,184.86,185.01,9603.0
2019-03-11 14:00:00,185.04,185.12,184.69,184.75,11293.0,185.04,185.12,184.69,184.75,11293.0
2019-03-11 14:10:00,184.76,184.81,184.4,184.48,10438.0,184.76,184.81,184.4,184.48,10438.0
2019-03-11 14:20:00,184.45,184.72,184.44,184.65,15288.0,184.45,184.72,184.44,184.65,15288.0
2019-03-11 14:30:00,184.64,184.9,184.46,184.81,18882.0,184.64,184.9,184.46,184.81,18882.0
2019-03-11 14:40:00,184.77,185.03,184.74,184.92,12387.0,184.77,185.03,184.74,184.92,12387.0
2019-03-11 14:50:00,184.89,184.96,184.5,184.81,10781.0,184.89,184.96,184.5,184.81,10781.0
2019-03-11 15:00:00,184.71,184.74,184.46,184.61,9450.0,184.71,184.74,184.46,184.61,9450.0
2019-03-11 15:10:00,184.63,184.86,184.54,184.85,11263.0,184.63,184.86,184.54,184.85,11263.0
2019-03-11 15:20:00,184.87,184.99,184.72,184.79,22399.0,184.87,184.99,184.72,184.79,22399.0
2019-03-11 15:30:00,184.81,185.08,184.73,184.95,23022.0,184.81,185.08,184.73,184.95,23022.0
2019-03-11 15:40:00,184.93,185.32,184.76,185.32,46384.0,184.93,185.32,184.76,185.32,46384.0
2019-03-11 15:50:00,185.3,185.66,185.12,185.47,124558.0,185.3,185.66,185.12,185.47,124558.0
2019-03-12 09:30:00,186.54,186.59,184.89,186.04,49066.0,186.54,186.59,184.89,186.04,49066.0
2019-03-12 09:40:00,186.13,186.65,184.74,185.27,44154.0,186.13,186.65,184.74,185.27,44154.0
2019-03-12 09:50:00,185.13,186.2,185.04,185.69,23875.0,185.13,186.2,185.04,185.69,23875.0
2019-03-12 10:00:00,185.61,185.89,184.73,185.46,19489.0,185.61,185.89,184.73,185.46,19489.0
2019-03-12 10:10:00,185.4,185.86,185.1,185.86,24392.0,185.4,185.86,185.1,185.86,24392.0
2019-03-12 10:20:00,185.89,185.89,185.4,185.77,9779.0,185.89,185.89,185.4,185.77,9779.0
2019-03-12 10:30:00,185.8,186.26,185.75,186.25,15483.0,185.8,186.26,185.75,186.25,15483.0
2019-03-12 10:40:00,186.26,186.71,186.22,186.62,26196.0,186.26,186.71,186.22,186.62,26196.0
2019-03-12 10:50:00,186.72,186.87,186.4,186.58,15305.0,186.72,186.87,186.4,186.58,15305.0
2019-03-12 11:00:00,186.58,186.58,185.83,186.17,20713.0,186.58,186.58,185.83,186.17,20713.0
2019-03-12 11:10:00,186.26,186.26,185.62,185.72,17728.0,186.26,186.26,185.62,185.72,17728.0
2019-03-12 11:20:00,185.6,185.7,185.16,185.46,11600.0,185.6,185.7,185.16,185.46,11600.0
2019-03-12 11:30:00,185.39,185.85,185.31,185.85,7393.0,185.39,185.85,185.31,185.85,7393.0
2019-03-12 11:40:00,185.87,186.27,185.7,186.12,12554.0,185.87,186.27,185.7,186.12,12554.0
2019-03-12 11:50:00,186.12,186.54,186.11,186.46,25859.0,186.12,186.54,186.11,186.46,25859.0
2019-03-12 12:00:00,186.41,186.76,186.12,186.48,24200.0,186.41,186.76,186.12,186.48,24200.0
2019-03-12 12:10:00,186.46,186.8,186.43,186.75,16672.0,186.46,186.8,186.43,186.75,16672.0
2019-03-12 12:20:00,186.76,186.98,186.62,186.88,22347.0,186.76,186.98,186.62,186.88,22347.0
2019-03-12 12:30:00,186.91,187.09,186.71,186.77,10307.0,186.91,187.09,186.71,186.77,10307.0
2019-03-12 12:40:00,186.74,186.95,186.67,186.95,10221.0,186.74,186.95,186.67,186.95,10221.0
2019-03-12 12:50:00,186.87,187.18,186.73,187.18,6785.0,186.87,187.18,186.73,187.18,6785.0
2019-03-12 13:00:00,187.18,187.67,187.06,187.64,15027.0,187.18,187.67,187.06,187.64,15027.0
2019-03-12 13:10:00,187.64,187.88,187.41,187.86,19797.0,187.64,187.88,187.41,187.86,19797.0
2019-03-12 13:20:00,187.9,188.22,187.85,187.98,32310.0,187.9,188.22,187.85,187.98,32310.0
2019-03-12 13:30:00,187.98,188.46,187.88,188.41,24600.0,187.98,188.46,187.88,188.41,24600.0
2019-03-12 13:40:00,188.46,188.75,188.39,188.61,31479.0,188.46,188.75,188.39,188.61,31479.0
2019-03-12 13:50:00,188.65,188.85,188.33,188.35,19155.0,188.65,188.85,188.33,188.35,19155.0
2019-03-12 14:00:00,188.39,188.54,188.33,188.46,17378.0,188.39,188.54,188.33,188.46,17378.0
2019-03-12 14:10:00,188.51,188.64,188.33,188.49,31147.0,188.51,188.64,188.33,188.49,31147.0
2019-03-12 14:20:00,188.49,188.74,188.27,188.31,29417.0,188.49,188.74,188.27,188.31,29417.0
2019-03-12 14:30:00,188.6,188.79,188.3,188.42,23643.0,188.6,188.79,188.3,188.42,23643.0
2019-03-12 14:40:00,188.47,188.6,188.14,188.19,29272.0,188.47,188.6,188.14,188.19,29272.0
2019-03-12 14:50:00,188.19,188.27,187.97,188.24,26363.0,188.19,188.27,187.97,188.24,26363.0
2019-03-12 15:00:00,188.19,188.27,188.01,188.14,18128.0,188.19,188.27,188.01,188.14,18128.0
2019-03-12 15:10:00,188.11,188.11,187.47,187.57,45207.0,188.11,188.11,187.47,187.57,45207.0
2019-03-12 15:20:00,187.59,187.67,187.14,187.41,56548.0,187.59,187.67,187.14,187.41,56548.0
2019-03-12 15:30:00,187.4,187.4,186.96,187.08,46719.0,187.4,187.4,186.96,187.08,46719.0
2019-03-12 15:40:00,187.07,187.52,187.0,187.31,67517.0,187.07,187.52,187.0,187.31,67517.0
2019-03-12 15:50:00,187.34,187.78,186.76,187.37,216345.0,187.34,187.78,186.76,187.37,216345.0
2019-03-13 09:30:00,188.5,188.77,187.5,188.42,40255.0,188.5,188.77,187.5,188.42,40255.0
2019-03-13 09:40:00,188.32,189.7,187.83,189.4,46939.0,188.32,189.7,187.83,189.4,46939.0
2019-03-13 09:50:00,189.38,189.77,188.97,188.97,41155.0,189.38,189.77,188.97,188.97,41155.0
2019-03-13 10:00:00,189.0,189.38,188.2,188.55,30173.0,189.0,189.38,188.2,188.55,30173.0
2019-03-13 10:10:00,188.5,189.23,188.49,189.18,33781.0,188.5,189.23,188.49,189.18,33781.0
2019-03-13 10:20:00,189.29,189.34,188.49,188.98,15301.0,189.29,189.34,188.49,188.98,15301.0
2019-03-13 10:30:00,189.0,189.1,188.5,189.01,24499.0,189.0,189.1,188.5,189.01,24499.0
2019-03-13 10:40:00,188.96,189.5,188.65,189.32,55319.0,188.96,189.5,188.65,189.32,55319.0
2019-03-13 10:50:00,189.3,189.5,188.97,189.42,20258.0,189.3,189.5,188.97,189.42,20258.0
2019-03-13 11:00:00,189.34,189.61,189.22,189.61,25154.0,189.34,189.61,189.22,189.61,25154.0
2019-03-13 11:10:00,189.65,189.95,189.54,189.9,14110.0,189.65,189.95,189.54,189.9,14110.0
2019-03-13 11:20:00,189.87,190.41,189.85,190.28,26682.0,189.87,190.41,189.85,190.28,26682.0
2019-03-13 11:30:00,190.24,190.27,190.09,190.14,12350.0,190.24,190.27,190.09,190.14,12350.0
2019-03-13 11:40:00,190.19,190.3,190.1,190.24,8530.0,190.19,190.3,190.1,190.24,8530.0
2019-03-13 11:50:00,190.21,190.73,190.07,190.32,16961.0,190.21,190.73,190.07,190.32,16961.0
2019-03-13 12:00:00,190.31,190.55,190.23,190.4,10798.0,190.31,190.55,190.23,190.4,10798.0
2019-03-13 12:10:00,190.47,190.74,190.3,190.37,10985.0,190.47,190.74,190.3,190.37,10985.0
2019-03-13 12:20:00,190.42,190.43,190.09,190.29,8984.0,190.42,190.43,190.09,190.29,8984.0
2019-03-13 12:30:00,190.25,190.25,190.07,190.19,10300.0,190.25,190.25,190.07,190.19,10300.0
2019-03-13 12:40:00,190.2,190.3,189.83,189.95,13179.0,190.2,190.3,189.83,189.95,13179.0
2019-03-13 12:50:00,189.92,189.96,189.41,189.42,13312.0,189.92,189.96,189.41,189.42,13312.0
2019-03-13 13:00:00,189.43,189.54,189.3,189.4,13147.0,189.43,189.54,189.3,189.4,13147.0
2019-03-13 13:10:00,189.38,189.63,189.28,189.28,5860.0,189.38,189.63,189.28,189.28,5860.0
2019-03-13 13:20:00,189.25,189.37,189.19,189.25,6180.0,189.25,189.37,189.19,189.25,6180.0
2019-03-13 13:30:00,189.21,189.4,189.15,189.24,11606.0,189.21,189.4,189.15,189.24,11606.0
2019-03-13 13:40:00,189.24,189.27,189.05,189.27,6303.0,189.24,189.27,189.05,189.27,6303.0
2019-03-13 13:50:00,189.27,189.29,188.98,189.21,9528.0,189.27,189.29,188.98,189.21,9528.0
2019-03-13 14:00:00,189.19,189.38,189.07,189.15,17513.0,189.19,189.38,189.07,189.15,17513.0
2019-03-13 14:10:00,189.16,189.2,188.78,188.86,10798.0,189.16,189.2,188.78,188.86,10798.0
2019-03-13 14:20:00,188.81,188.91,188.62,188.62,8831.0,188.81,188.91,188.62,188.62,8831.0
2019-03-13 14:30:00,188.63,188.63,188.27,188.43,11437.0,188.63,188.63,188.27,188.43,11437.0
2019-03-13 14:40:00,188.47,188.48,187.61,187.75,17904.0,188.47,188.48,187.61,187.75,17904.0
2019-03-13 14:50:00,187.7,188.0,187.32,187.59,30314.0,187.7,188.0,187.32,187.59,30314.0
2019-03-13 15:00:00,187.57,188.09,187.37,188.05,56575.0,187.57,188.09,187.37,188.05,56575.0
2019-03-13 15:10:00,188.05,188.09,187.36,187.36,24265.0,188.05,188.09,187.36,187.36,24265.0
2019-03-13 15:20:00,187.37,187.43,186.6,187.04,34409.0,187.37,187.43,186.6,187.04,34409.0
2019-03-13 15:30:00,186.98,187.28,186.83,187.24,34356.0,186.98,187.28,186.83,187.24,34356.0
2019-03-13 15:40:00,187.23,187.25,186.52,186.52,51997.0,187.23,187.25,186.52,186.52,51997.0
2019-03-13 15:50:00,186.51,187.05,186.12,186.17,131623.0,186.51,187.05,186.12,186.17,131623.0
2019-03-14 09:30:00,186.0,186.98,184.8,185.03,42150.0,186.0,186.98,184.8,185.03,42150.0
2019-03-14 09:40:00,184.85,186.63,184.85,186.43,35660.0,184.85,186.63,184.85,186.43,35660.0
2019-03-14 09:50:00,186.36,186.71,185.67,186.46,21858.0,186.36,186.71,185.67,186.46,21858.0
2019-03-14 10:00:00,186.33,186.35,185.24,185.67,34147.0,186.33,186.35,185.24,185.67,34147.0
2019-03-14 10:10:00,185.73,186.71,185.64,186.6,33297.0,185.73,186.71,185.64,186.6,33297.0
2019-03-14 10:20:00,186.66,187.34,186.56,187.27,16020.0,186.66,187.34,186.56,187.27,16020.0
2019-03-14 10:30:00,187.31,187.78,186.98,187.15,19778.0,187.31,187.78,186.98,187.15,19778.0
2019-03-14 10:40:00,187.28,187.33,186.82,187.0,9802.0,187.28,187.33,186.82,187.0,9802.0
2019-03-14 10:50:00,187.03,187.31,186.8,186.95,28728.0,187.03,187.31,186.8,186.95,28728.0
2019-03-14 11:00:00,186.95,187.01,186.2,186.32,27495.0,186.95,187.01,186.2,186.32,27495.0
2019-03-14 11:10:00,186.23,186.75,186.08,186.44,19657.0,186.23,186.75,186.08,186.44,19657.0
2019-03-14 11:20:00,186.39,186.51,186.18,186.32,12268.0,186.39,186.51,186.18,186.32,12268.0
2019-03-14 11:30:00,186.37,186.81,186.35,186.49,17300.0,186.37,186.81,186.35,186.49,17300.0
2019-03-14 11:40:00,186.52,186.8,186.4,186.8,14968.0,186.52,186.8,186.4,186.8,14968.0
2019-03-14 11:50:00,186.67,187.49,186.61,187.49,21120.0,186.67,187.49,186.61,187.49,21120.0
2019-03-14 12:00:00,187.5,188.0,187.27,187.93,15813.0,187.5,188.0,187.27,187.93,15813.0
2019-03-14 12:10:00,187.94,188.44,187.77,188.21,20520.0,187.94,188.44,187.77,188.21,20520.0
2019-03-14 12:20:00,188.14,188.49,188.08,188.12,8196.0,188.14,188.49,188.08,188.12,8196.0
2019-03-14 12:30:00,188.14,188.66,188.12,188.39,7681.0,188.14,188.66,188.12,188.39,7681.0
2019-03-14 12:40:00,188.36,188.79,188.34,188.59,12696.0,188.36,188.79,188.34,188.59,12696.0
2019-03-14 12:50:00,188.64,188.65,187.9,188.03,8505.0,188.64,188.65,187.9,188.03,8505.0
2019-03-14 13:00:00,188.07,188.19,187.84,187.9,7200.0,188.07,188.19,187.84,187.9,7200.0
2019-03-14 13:10:00,187.91,188.27,187.87,188.27,4300.0,187.91,188.27,187.87,188.27,4300.0
2019-03-14 13:20:00,188.26,188.26,187.9,187.98,9872.0,188.26,188.26,187.9,187.98,9872.0
2019-03-14 13:30:00,188.0,188.09,187.83,187.91,11159.0,188.0,188.09,187.83,187.91,11159.0
2019-03-14 13:40:00,187.85,187.91,187.4,187.53,9444.0,187.85,187.91,187.4,187.53,9444.0
2019-03-14 13:50:00,187.53,187.61,187.23,187.23,9358.0,187.53,187.61,187.23,187.23,9358.0
2019-03-14 14:00:00,187.28,187.62,187.25,187.6,6753.0,187.28,187.62,187.25,187.6,6753.0
2019-03-14 14:10:00,187.56,187.6,187.28,187.4,5900.0,187.56,187.6,187.28,187.4,5900.0
2019-03-14 14:20:00,187.48,187.59,187.24,187.36,9365.0,187.48,187.59,187.24,187.36,9365.0
2019-03-14 14:30:00,187.41,187.46,187.24,187.46,9620.0,187.41,187.46,187.24,187.46,9620.0
2019-03-14 14:40:00,187.45,187.61,187.35,187.38,7925.0,187.45,187.61,187.35,187.38,7925.0
2019-03-14 14:50:00,187.38,187.56,187.15,187.4,12788.0,187.38,187.56,187.15,187.4,12788.0
2019-03-14 15:00:00,187.37,187.88,187.37,187.7,64291.0,187.37,187.88,187.37,187.7,64291.0
2019-03-14 15:10:00,187.73,187.87,187.63,187.87,13491.0,187.73,187.87,187.63,187.87,13491.0
2019-03-14 15:20:00,187.83,187.9,187.67,187.89,12171.0,187.83,187.9,187.67,187.89,12171.0
2019-03-14 15:30:00,187.83,187.86,187.6,187.72,35658.0,187.83,187.86,187.6,187.72,35658.0
2019-03-14 15:40:00,187.72,187.73,187.2,187.32,39053.0,187.72,187.73,187.2,187.32,39053.0
2019-03-14 15:50:00,187.32,187.35,186.77,187.04,121426.0,187.32,187.35,186.77,187.04,121426.0
2019-03-15 09:30:00,185.27,186.0,184.17,185.0,199647.0,185.27,186.0,184.17,185.0,199647.0
2019-03-15 09:40:00,185.01,185.72,184.92,185.72,57995.0,185.01,185.72,184.92,185.72,57995.0
2019-03-15 09:50:00,185.8,186.58,185.47,185.6,39927.0,185.8,186.58,185.47,185.6,39927.0
2019-03-15 10:00:00,185.43,185.74,184.85,184.94,41876.0,185.43,185.74,184.85,184.94,41876.0
2019-03-15 10:10:00,184.9,186.04,184.89,186.04,37667.0,184.9,186.04,184.89,186.04,37667.0
2019-03-15 10:20:00,186.01,186.24,185.84,185.85,14813.0,186.01,186.24,185.84,185.85,14813.0
2019-03-15 10:30:00,185.99,186.57,185.95,186.16,41731.0,185.99,186.57,185.95,186.16,41731.0
2019-03-15 10:40:00,186.11,186.58,185.78,185.93,15201.0,186.11,186.58,185.78,185.93,15201.0
2019-03-15 10:50:00,185.96,186.29,185.75,186.05,29600.0,185.96,186.29,185.75,186.05,29600.0
2019-03-15 11:00:00,186.14,186.36,186.05,186.3,16753.0,186.14,186.36,186.05,186.3,16753.0
2019-03-15 11:10:00,186.26,186.9,186.25,186.82,38498.0,186.26,186.9,186.25,186.82,38498.0
2019-03-15 11:20:00,186.89,186.97,186.68,186.68,13893.0,186.89,186.97,186.68,186.68,13893.0
2019-03-15 11:30:00,186.68,187.1,186.67,186.9,19857.0,186.68,187.1,186.67,186.9,19857.0
2019-03-15 11:40:00,186.89,186.89,186.45,186.69,19113.0,186.89,186.89,186.45,186.69,19113.0
2019-03-15 11:50:00,186.6,186.65,186.05,186.18,17534.0,186.6,186.65,186.05,186.18,17534.0
2019-03-15 12:00:00,186.22,186.76,186.13,186.74,40150.0,186.22,186.76,186.13,186.74,40150.0
2019-03-15 12:10:00,186.73,187.16,186.73,186.95,16835.0,186.73,187.16,186.73,186.95,16835.0
2019-03-15 12:20:00,186.93,187.09,186.7,187.09,26416.0,186.93,187.09,186.7,187.09,26416.0
2019-03-15 12:30:00,187.01,187.63,187.01,187.54,49681.0,187.01,187.63,187.01,187.54,49681.0
2019-03-15 12:40:00,187.49,187.77,187.36,187.45,47875.0,187.49,187.77,187.36,187.45,47875.0
2019-03-15 12:50:00,187.41,187.7,186.53,186.78,23223.0,187.41,187.7,186.53,186.78,23223.0
2019-03-15 13:00:00,186.8,187.08,186.72,186.93,21710.0,186.8,187.08,186.72,186.93,21710.0
2019-03-15 13:10:00,187.0,187.09,186.66,186.82,18312.0,187.0,187.09,186.66,186.82,18312.0
2019-03-15 13:20:00,186.85,186.93,186.68,186.87,16643.0,186.85,186.93,186.68,186.87,16643.0
2019-03-15 13:30:00,186.77,187.0,186.66,186.66,15927.0,186.77,187.0,186.66,186.66,15927.0
2019-03-15 13:40:00,186.53,186.95,186.53,186.93,16063.0,186.53,186.95,186.53,186.93,16063.0
2019-03-15 13:50:00,186.96,186.97,186.23,186.56,17852.0,186.96,186.97,186.23,186.56,17852.0
2019-03-15 14:00:00,186.5,186.53,186.06,186.16,17346.0,186.5,186.53,186.06,186.16,17346.0
2019-03-15 14:10:00,186.17,186.39,186.15,186.27,20096.0,186.17,186.39,186.15,186.27,20096.0
2019-03-15 14:20:00,186.3,186.64,186.16,186.45,17503.0,186.3,186.64,186.16,186.45,17503.0
2019-03-15 14:30:00,186.45,186.53,186.28,186.48,18865.0,186.45,186.53,186.28,186.48,18865.0
2019-03-15 14:40:00,186.51,186.58,186.32,186.32,16538.0,186.51,186.58,186.32,186.32,16538.0
2019-03-15 14:50:00,186.33,186.45,186.0,186.07,20349.0,186.33,186.45,186.0,186.07,20349.0
2019-03-15 15:00:00,186.08,186.41,186.05,186.41,28845.0,186.08,186.41,186.05,186.41,28845.0
2019-03-15 15:10:00,186.41,186.51,186.07,186.35,27944.0,186.41,186.51,186.07,186.35,27944.0
2019-03-15 15:20:00,186.34,186.42,186.12,186.3,24680.0,186.34,186.42,186.12,186.3,24680.0
2019-03-15 15:30:00,186.29,186.41,186.06,186.06,34446.0,186.29,186.41,186.06,186.06,34446.0
2019-03-15 15:40:00,186.1,186.41,186.08,186.31,50856.0,186.1,186.41,186.08,186.31,50856.0
2019-03-15 15:50:00,186.31,186.81,185.88,186.68,172709.0,186.31,186.81,185.88,186.68,172709.0
2019-03-18 09:30:00,186.36,188.32,186.07,187.26,47262.0,186.36,188.32,186.07,187.26,47262.0
2019-03-18 09:40:00,186.98,188.73,186.97,188.27,22729.0,186.98,188.73,186.97,188.27,22729.0
2019-03-18 09:50:00,188.41,190.13,188.33,189.93,76191.0,188.41,190.13,188.33,189.93,76191.0
2019-03-18 10:00:00,189.96,190.4,188.95,189.03,35417.0,189.96,190.4,188.95,189.03,35417.0
2019-03-18 10:10:00,189.22,189.46,188.82,189.0,14232.0,189.22,189.46,188.82,189.0,14232.0
2019-03-18 10:20:00,189.08,189.2,188.74,189.09,13114.0,189.08,189.2,188.74,189.09,13114.0
2019-03-18 10:30:00,189.05,189.22,188.8,189.01,16876.0,189.05,189.22,188.8,189.01,16876.0
2019-03-18 10:40:00,189.05,189.45,188.95,189.31,14155.0,189.05,189.45,188.95,189.31,14155.0
2019-03-18 10:50:00,189.37,190.19,189.37,189.79,27519.0,189.37,190.19,189.37,189.79,27519.0
2019-03-18 11:00:00,189.82,189.82,189.17,189.19,14357.0,189.82,189.82,189.17,189.19,14357.0
2019-03-18 11:10:00,189.15,189.27,188.05,188.17,21321.0,189.15,189.27,188.05,188.17,21321.0
2019-03-18 11:20:00,188.12,188.25,187.12,187.37,16102.0,188.12,188.25,187.12,187.37,16102.0
2019-03-18 11:30:00,187.36,187.64,187.04,187.39,12219.0,187.36,187.64,187.04,187.39,12219.0
2019-03-18 11:40:00,187.46,188.18,187.45,187.98,8018.0,187.46,188.18,187.45,187.98,8018.0
2019-03-18 11:50:00,187.95,187.95,187.11,187.12,6115.0,187.95,187.95,187.11,187.12,6115.0
2019-03-18 12:00:00,187.22,187.3,186.63,186.71,12230.0,187.22,187.3,186.63,186.71,12230.0
2019-03-18 12:10:00,186.74,186.79,185.88,185.89,14841.0,186.74,186.79,185.88,185.89,14841.0
2019-03-18 12:20:00,185.91,186.59,185.91,186.12,9431.0,185.91,186.59,185.91,186.12,9431.0
2019-03-18 12:30:00,186.11,186.53,185.96,186.4,11888.0,186.11,186.53,185.96,186.4,11888.0
2019-03-18 12:40:00,186.37,186.85,186.25,186.72,9025.0,186.37,186.85,186.25,186.72,9025.0
2019-03-18 12:50:00,186.63,186.98,186.63,186.87,6368.0,186.63,186.98,186.63,186.87,6368.0
2019-03-18 13:00:00,186.92,187.28,186.8,186.98,9590.0,186.92,187.28,186.8,186.98,9590.0
2019-03-18 13:10:00,186.93,187.28,186.93,186.94,9629.0,186.93,187.28,186.93,186.94,9629.0
2019-03-18 13:20:00,187.03,187.39,186.91,187.12,6727.0,187.03,187.39,186.91,187.12,6727.0
2019-03-18 13:30:00,187.18,187.56,187.09,187.46,12460.0,187.18,187.56,187.09,187.46,12460.0
2019-03-18 13:40:00,187.46,187.81,187.43,187.46,7609.0,187.46,187.81,187.43,187.46,7609.0
2019-03-18 13:50:00,187.46,187.92,187.33,187.8,7797.0,187.46,187.92,187.33,187.8,7797.0
2019-03-18 14:00:00,187.88,187.96,187.54,187.67,10144.0,187.88,187.96,187.54,187.67,10144.0
2019-03-18 14:10:00,187.67,187.87,187.65,187.87,5975.0,187.67,187.87,187.65,187.87,5975.0
2019-03-18 14:20:00,187.91,188.13,187.76,187.94,11289.0,187.91,188.13,187.76,187.94,11289.0
2019-03-18 14:30:00,187.92,188.15,187.87,187.99,8300.0,187.92,188.15,187.87,187.99,8300.0
2019-03-18 14:40:00,187.93,188.1,187.91,188.05,10336.0,187.93,188.1,187.91,188.05,10336.0
2019-03-18 14:50:00,188.05,188.16,187.88,187.9,11934.0,188.05,188.16,187.88,187.9,11934.0
2019-03-18 15:00:00,187.89,187.96,187.69,187.87,5960.0,187.89,187.96,187.69,187.87,5960.0
2019-03-18 15:10:00,187.9,187.92,187.65,187.71,9712.0,187.9,187.92,187.65,187.71,9712.0
2019-03-18 15:20:00,187.63,187.75,187.41,187.54,9250.0,187.63,187.75,187.41,187.54,9250.0
2019-03-18 15:30:00,187.55,188.06,187.54,187.93,11213.0,187.55,188.06,187.54,187.93,11213.0
2019-03-18 15:40:00,187.93,188.24,187.92,187.97,21245.0,187.93,188.24,187.92,187.97,21245.0
2019-03-18 15:50:00,187.95,187.99,187.4,187.51,115353.0,187.95,187.99,187.4,187.51,115353.0
2019-03-19 09:30:00,188.61,189.06,187.35,187.51,31589.0,188.61,189.06,187.35,187.51,31589.0
2019-03-19 09:40:00,187.4,188.05,186.81,187.58,27146.0,187.4,188.05,186.81,187.58,27146.0
2019-03-19 09:50:00,187.7,188.7,187.68,188.45,41452.0,187.7,188.7,187.68,188.45,41452.0
2019-03-19 10:00:00,188.62,189.49,188.6,189.18,38291.0,188.62,189.49,188.6,189.18,38291.0
2019-03-19 10:10:00,189.18,189.56,188.98,189.54,24380.0,189.18,189.56,188.98,189.54,24380.0
2019-03-19 10:20:00,189.53,189.54,188.72,188.93,14777.0,189.53,189.54,188.72,188.93,14777.0
2019-03-19 10:30:00,188.93,189.38,188.82,188.83,10876.0,188.93,189.38,188.82,188.83,10876.0
2019-03-19 10:40:00,188.87,189.05,188.62,188.72,23610.0,188.87,189.05,188.62,188.72,23610.0
2019-03-19 10:50:00,188.72,189.23,188.5,189.0,20572.0,188.72,189.23,188.5,189.0,20572.0
2019-03-19 11:00:00,189.02,189.38,188.98,189.07,29457.0,189.02,189.38,188.98,189.07,29457.0
2019-03-19 11:10:00,189.08,189.45,189.06,189.32,12960.0,189.08,189.45,189.06,189.32,12960.0
2019-03-19 11:20:00,189.36,190.2,189.35,190.05,70811.0,189.36,190.2,189.35,190.05,70811.0
2019-03-19 11:30:00,190.0,190.02,189.66,189.81,28192.0,190.0,190.02,189.66,189.81,28192.0
2019-03-19 11:40:00,189.68,190.29,189.68,190.08,18847.0,189.68,190.29,189.68,190.08,18847.0
2019-03-19 11:50:00,190.09,190.43,190.09,190.25,14866.0,190.09,190.43,190.09,190.25,14866.0
2019-03-19 12:00:00,190.37,190.67,190.31,190.56,14240.0,190.37,190.67,190.31,190.56,14240.0
2019-03-19 12:10:00,190.6,190.9,190.53,190.88,25999.0,190.6,190.9,190.53,190.88,25999.0
2019-03-19 12:20:00,190.9,191.27,190.86,191.24,44248.0,190.9,191.27,190.86,191.24,44248.0
2019-03-19 12:30:00,191.19,191.46,191.01,191.1,26124.0,191.19,191.46,191.01,191.1,26124.0
2019-03-19 12:40:00,191.08,191.22,190.67,190.77,39751.0,191.08,191.22,190.67,190.77,39751.0
2019-03-19 12:50:00,190.73,191.27,190.34,191.22,41073.0,190.73,191.27,190.34,191.22,41073.0
2019-03-19 13:00:00,191.2,191.25,190.98,190.99,12676.0,191.2,191.25,190.98,190.99,12676.0
2019-03-19 13:10:00,190.99,191.14,190.96,191.1,38917.0,190.99,191.14,190.96,191.1,38917.0
2019-03-19 13:20:00,191.11,191.46,191.11,191.4,16232.0,191.11,191.46,191.11,191.4,16232.0
2019-03-19 13:30:00,191.38,191.72,191.38,191.55,20591.0,191.38,191.72,191.38,191.55,20591.0
2019-03-19 13:40:00,191.58,191.66,191.36,191.55,15799.0,191.58,191.66,191.36,191.55,15799.0
2019-03-19 13:50:00,191.61,191.89,191.55,191.84,12092.0,191.61,191.89,191.55,191.84,12092.0
2019-03-19 14:00:00,191.9,192.07,191.76,191.86,26548.0,191.9,192.07,191.76,191.86,26548.0
2019-03-19 14:10:00,191.85,191.9,191.43,191.72,17854.0,191.85,191.9,191.43,191.72,17854.0
2019-03-19 14:20:00,191.69,192.08,191.69,191.81,21864.0,191.69,192.08,191.69,191.81,21864.0
2019-03-19 14:30:00,191.84,191.84,191.38,191.38,11500.0,191.84,191.84,191.38,191.38,11500.0
2019-03-19 14:40:00,191.46,191.74,191.39,191.48,16203.0,191.46,191.74,191.39,191.48,16203.0
2019-03-19 14:50:00,191.5,191.64,191.31,191.46,18219.0,191.5,191.64,191.31,191.46,18219.0
2019-03-19 15:00:00,191.56,191.84,191.35,191.74,29021.0,191.56,191.84,191.35,191.74,29021.0
2019-03-19 15:10:00,191.75,191.82,191.41,191.5,10850.0,191.75,191.82,191.41,191.5,10850.0
2019-03-19 15:20:00,191.48,191.5,190.95,190.99,26590.0,191.48,191.5,190.95,190.99,26590.0
2019-03-19 15:30:00,190.99,191.05,190.57,190.69,33979.0,190.99,191.05,190.57,190.69,33979.0
2019-03-19 15:40:00,190.64,191.63,190.49,191.57,74642.0,190.64,191.63,190.49,191.57,74642.0
2019-03-19 15:50:00,191.55,191.75,191.03,191.56,274010.0,191.55,191.75,191.03,191.56,274010.0
2019-03-20 09:30:00,192.0,193.0,192.0,192.96,61147.0,192.0,193.0,192.0,192.96,61147.0
2019-03-20 09:40:00,192.89,193.56,192.39,193.29,61189.0,192.89,193.56,192.39,193.29,61189.0
2019-03-20 09:50:00,193.21,193.68,192.7,193.03,46481.0,193.21,193.68,192.7,193.03,46481.0
2019-03-20 10:00:00,193.06,194.26,193.02,194.21,83671.0,193.06,194.26,193.02,194.21,83671.0
2019-03-20 10:10:00,194.2,194.22,192.92,192.99,27982.0,194.2,194.22,192.92,192.99,27982.0
2019-03-20 10:20:00,193.1,193.36,192.86,192.89,9862.0,193.1,193.36,192.86,192.89,9862.0
2019-03-20 10:30:00,192.93,192.95,192.3,192.45,21133.0,192.93,192.95,192.3,192.45,21133.0
2019-03-20 10:40:00,192.41,192.84,192.07,192.81,22837.0,192.41,192.84,192.07,192.81,22837.0
2019-03-20 10:50:00,192.75,192.76,192.02,192.1,17970.0,192.75,192.76,192.02,192.1,17970.0
2019-03-20 11:00:00,192.19,192.2,191.2,191.37,21567.0,192.19,192.2,191.2,191.37,21567.0
2019-03-20 11:10:00,191.34,191.41,191.02,191.23,17544.0,191.34,191.41,191.02,191.23,17544.0
2019-03-20 11:20:00,191.24,191.28,190.81,190.86,16778.0,191.24,191.28,190.81,190.86,16778.0
2019-03-20 11:30:00,190.83,190.85,190.33,190.42,16155.0,190.83,190.85,190.33,190.42,16155.0
2019-03-20 11:40:00,190.42,190.55,189.94,189.96,18023.0,190.42,190.55,189.94,189.96,18023.0
2019-03-20 11:50:00,189.97,190.26,189.76,189.77,11400.0,189.97,190.26,189.76,189.77,11400.0
2019-03-20 12:00:00,189.74,190.76,189.74,190.72,16549.0,189.74,190.76,189.74,190.72,16549.0
2019-03-20 12:10:00,190.74,190.74,190.37,190.5,14093.0,190.74,190.74,190.37,190.5,14093.0
2019-03-20 12:20:00,190.74,190.89,190.5,190.89,4650.0,190.74,190.89,190.5,190.89,4650.0
2019-03-20 12:30:00,190.72,190.88,190.31,190.67,19474.0,190.72,190.88,190.31,190.67,19474.0
2019-03-20 12:40:00,190.48,191.15,190.48,191.12,5478.0,190.48,191.15,190.48,191.12,5478.0
2019-03-20 12:50:00,191.1,191.65,191.05,191.65,9884.0,191.1,191.65,191.05,191.65,9884.0
2019-03-20 13:00:00,191.59,191.59,191.41,191.43,4908.0,191.59,191.59,191.41,191.43,4908.0
2019-03-20 13:10:00,191.5,191.86,191.49,191.6,7953.0,191.5,191.86,191.49,191.6,7953.0
2019-03-20 13:20:00,191.57,191.86,191.49,191.75,3556.0,191.57,191.86,191.49,191.75,3556.0
2019-03-20 13:30:00,191.82,192.26,191.68,192.18,8761.0,191.82,192.26,191.68,192.18,8761.0
2019-03-20 13:40:00,192.14,192.28,191.98,192.22,8943.0,192.14,192.28,191.98,192.22,8943.0
2019-03-20 13:50:00,192.25,192.48,192.17,192.39,8470.0,192.25,192.48,192.17,192.39,8470.0
2019-03-20 14:00:00,192.52,194.5,192.52,194.19,48921.0,192.52,194.5,192.52,194.19,48921.0
2019-03-20 14:10:00,194.35,194.97,193.82,193.82,36587.0,194.35,194.97,193.82,193.82,36587.0
2019-03-20 14:20:00,193.74,194.89,193.73,194.77,14041.0,193.74,194.89,193.73,194.77,14041.0
2019-03-20 14:30:00,194.72,194.99,194.5,194.84,21541.0,194.72,194.99,194.5,194.84,21541.0
2019-03-20 14:40:00,194.84,195.22,194.71,194.72,53382.0,194.84,195.22,194.71,194.72,53382.0
2019-03-20 14:50:00,194.79,194.91,194.1,194.26,23297.0,194.79,194.91,194.1,194.26,23297.0
2019-03-20 15:00:00,194.25,194.61,193.65,193.81,8660.0,194.25,194.61,193.65,193.81,8660.0
2019-03-20 15:10:00,193.94,194.0,193.52,193.63,10672.0,193.94,194.0,193.52,193.63,10672.0
2019-03-20 15:20:00,193.63,193.75,193.05,193.15,12086.0,193.63,193.75,193.05,193.15,12086.0
2019-03-20 15:30:00,193.15,193.15,192.21,192.44,23841.0,193.15,193.15,192.21,192.44,23841.0
2019-03-20 15:40:00,192.64,193.48,192.44,193.13,20848.0,192.64,193.48,192.44,193.13,20848.0
2019-03-20 15:50:00,193.13,193.16,192.52,192.74,43969.0,193.13,193.16,192.52,192.74,43969.0
2019-03-21 09:30:00,191.61,194.25,191.01,194.24,18374.0,191.61,194.25,191.01,194.24,18374.0
2019-03-21 09:40:00,194.0,195.5,193.9,195.47,26256.0,194.0,195.5,193.9,195.47,26256.0
2019-03-21 09:50:00,195.29,195.8,194.63,194.63,27969.0,195.29,195.8,194.63,194.63,27969.0
2019-03-21 10:00:00,194.65,195.35,194.51,194.63,32065.0,194.65,195.35,194.51,194.63,32065.0
2019-03-21 10:10:00,194.65,195.32,194.65,195.05,26178.0,194.65,195.32,194.65,195.05,26178.0
2019-03-21 10:20:00,195.09,195.5,194.81,195.21,15081.0,195.09,195.5,194.81,195.21,15081.0
2019-03-21 10:30:00,195.22,195.84,195.0,195.78,42323.0,195.22,195.84,195.0,195.78,42323.0
2019-03-21 10:40:00,195.84,195.98,195.36,195.42,20883.0,195.84,195.98,195.36,195.42,20883.0
2019-03-21 10:50:00,195.28,196.23,195.18,195.63,23013.0,195.28,196.23,195.18,195.63,23013.0
2019-03-21 11:00:00,195.66,196.38,195.33,195.65,17993.0,195.66,196.38,195.33,195.65,17993.0
2019-03-21 11:10:00,195.6,196.22,195.6,195.85,18591.0,195.6,196.22,195.6,195.85,18591.0
2019-03-21 11:20:00,195.95,196.33,195.57,195.71,16190.0,195.95,196.33,195.57,195.71,16190.0
2019-03-21 11:30:00,195.65,195.65,195.1,195.5,17010.0,195.65,195.65,195.1,195.5,17010.0
2019-03-21 11:40:00,195.63,195.94,195.54,195.77,7934.0,195.63,195.94,195.54,195.77,7934.0
2019-03-21 11:50:00,195.77,196.0,195.66,195.99,7276.0,195.77,196.0,195.66,195.99,7276.0
2019-03-21 12:00:00,196.0,196.01,195.68,195.75,10631.0,196.0,196.01,195.68,195.75,10631.0
2019-03-21 12:10:00,195.76,196.07,195.67,195.74,7155.0,195.76,196.07,195.67,195.74,7155.0
2019-03-21 12:20:00,195.87,196.16,195.62,195.7,10560.0,195.87,196.16,195.62,195.7,10560.0
2019-03-21 12:30:00,195.77,195.9,195.41,195.64,4854.0,195.77,195.9,195.41,195.64,4854.0
2019-03-21 12:40:00,195.78,196.18,195.7,196.18,7667.0,195.78,196.18,195.7,196.18,7667.0
2019-03-21 12:50:00,196.15,196.3,195.97,196.22,8602.0,196.15,196.3,195.97,196.22,8602.0
2019-03-21 13:00:00,196.17,196.3,196.07,196.3,7441.0,196.17,196.3,196.07,196.3,7441.0
2019-03-21 13:10:00,196.28,196.58,196.26,196.5,10750.0,196.28,196.58,196.26,196.5,10750.0
2019-03-21 13:20:00,196.4,196.55,196.3,196.5,7675.0,196.4,196.55,196.3,196.5,7675.0
2019-03-21 13:30:00,196.47,196.81,196.45,196.58,12626.0,196.47,196.81,196.45,196.58,12626.0
2019-03-21 13:40:00,196.61,196.78,196.45,196.65,7457.0,196.61,196.78,196.45,196.65,7457.0
2019-03-21 13:50:00,196.74,196.93,196.67,196.76,11368.0,196.74,196.93,196.67,196.76,11368.0
2019-03-21 14:00:00,196.77,196.85,196.46,196.62,9803.0,196.77,196.85,196.46,196.62,9803.0
2019-03-21 14:10:00,196.62,197.18,196.53,197.14,21020.0,196.62,197.18,196.53,197.14,21020.0
2019-03-21 14:20:00,197.24,197.43,197.05,197.06,14478.0,197.24,197.43,197.05,197.06,14478.0
2019-03-21 14:30:00,197.05,197.19,196.75,197.16,11645.0,197.05,197.19,196.75,197.16,11645.0
2019-03-21 14:40:00,197.18,197.6,197.07,197.6,18296.0,197.18,197.6,197.07,197.6,18296.0
2019-03-21 14:50:00,197.56,197.86,197.44,197.76,18930.0,197.56,197.86,197.44,197.76,18930.0
2019-03-21 15:00:00,197.8,197.85,197.43,197.74,16257.0,197.8,197.85,197.43,197.74,16257.0
2019-03-21 15:10:00,197.63,197.63,197.07,197.36,14292.0,197.63,197.63,197.07,197.36,14292.0
2019-03-21 15:20:00,197.34,197.69,197.33,197.47,15430.0,197.34,197.69,197.33,197.47,15430.0
2019-03-21 15:30:00,197.54,197.7,197.46,197.55,19125.0,197.54,197.7,197.46,197.55,19125.0
2019-03-21 15:40:00,197.53,197.75,197.44,197.49,39445.0,197.53,197.75,197.44,197.49,39445.0
2019-03-21 15:50:00,197.5,197.65,197.37,197.48,60782.0,197.5,197.65,197.37,197.48,60782.0
2019-03-22 09:30:00,196.25,196.96,195.4,196.7,35102.0,196.25,196.96,195.4,196.7,35102.0
2019-03-22 09:40:00,196.5,196.58,194.45,194.51,59709.0,196.5,196.58,194.45,194.51,59709.0
2019-03-22 09:50:00,194.56,195.31,193.59,193.93,83932.0,194.56,195.31,193.59,193.93,83932.0
2019-03-22 10:00:00,193.98,195.6,193.92,195.6,20608.0,193.98,195.6,193.92,195.6,20608.0
2019-03-22 10:10:00,195.42,196.5,195.0,196.49,25426.0,195.42,196.5,195.0,196.49,25426.0
2019-03-22 10:20:00,196.38,196.59,195.47,195.74,11656.0,196.38,196.59,195.47,195.74,11656.0
2019-03-22 10:30:00,195.97,196.24,195.73,195.81,9641.0,195.97,196.24,195.73,195.81,9641.0
2019-03-22 10:40:00,195.77,195.92,194.8,195.0,22154.0,195.77,195.92,194.8,195.0,22154.0
2019-03-22 10:50:00,195.03,195.22,194.63,194.63,24679.0,195.03,195.22,194.63,194.63,24679.0
2019-03-22 11:00:00,194.63,194.66,194.12,194.12,30283.0,194.63,194.66,194.12,194.12,30283.0
2019-03-22 11:10:00,194.24,194.24,193.26,193.57,34519.0,194.24,194.24,193.26,193.57,34519.0
2019-03-22 11:20:00,193.55,193.6,193.08,193.22,26447.0,193.55,193.6,193.08,193.22,26447.0
2019-03-22 11:30:00,193.18,193.48,192.93,193.28,34202.0,193.18,193.48,192.93,193.28,34202.0
2019-03-22 11:40:00,193.4,193.59,192.18,192.63,22597.0,193.4,193.59,192.18,192.63,22597.0
2019-03-22 11:50:00,192.58,192.61,191.43,191.6,45398.0,192.58,192.61,191.43,191.6,45398.0
2019-03-22 12:00:00,191.57,192.69,191.53,192.44,48086.0,191.57,192.69,191.53,192.44,48086.0
2019-03-22 12:10:00,192.49,192.52,192.0,192.0,28463.0,192.49,192.52,192.0,192.0,28463.0
2019-03-22 12:20:00,192.16,192.75,191.9,192.14,30256.0,192.16,192.75,191.9,192.14,30256.0
2019-03-22 12:30:00,191.97,192.57,191.95,192.16,5784.0,191.97,192.57,191.95,192.16,5784.0
2019-03-22 12:40:00,192.19,192.28,191.84,191.84,7108.0,192.19,192.28,191.84,191.84,7108.0
2019-03-22 12:50:00,192.04,192.69,192.0,192.49,10143.0,192.04,192.69,192.0,192.49,10143.0
2019-03-22 13:00:00,192.48,193.12,192.41,193.01,12916.0,192.48,193.12,192.41,193.01,12916.0
2019-03-22 13:10:00,193.08,193.11,192.79,192.91,4375.0,193.08,193.11,192.79,192.91,4375.0
2019-03-22 13:20:00,192.84,192.98,192.15,192.27,19888.0,192.84,192.98,192.15,192.27,19888.0
2019-03-22 13:30:00,192.25,192.5,191.98,192.18,23123.0,192.25,192.5,191.98,192.18,23123.0
2019-03-22 13:40:00,192.17,192.41,191.88,191.88,9371.0,192.17,192.41,191.88,191.88,9371.0
2019-03-22 13:50:00,191.84,191.85,190.91,191.01,27901.0,191.84,191.85,190.91,191.01,27901.0
2019-03-22 14:00:00,191.02,191.57,191.02,191.33,12100.0,191.02,191.57,191.02,191.33,12100.0
2019-03-22 14:10:00,191.26,191.93,191.24,191.74,11306.0,191.26,191.93,191.24,191.74,11306.0
2019-03-22 14:20:00,191.82,191.98,191.63,191.83,8242.0,191.82,191.98,191.63,191.83,8242.0
2019-03-22 14:30:00,191.9,192.01,191.55,191.72,8647.0,191.9,192.01,191.55,191.72,8647.0
2019-03-22 14:40:00,191.84,192.67,191.84,192.53,17003.0,191.84,192.67,191.84,192.53,17003.0
2019-03-22 14:50:00,192.43,192.54,192.19,192.29,8222.0,192.43,192.54,192.19,192.29,8222.0
2019-03-22 15:00:00,192.3,192.49,191.91,192.25,24274.0,192.3,192.49,191.91,192.25,24274.0
2019-03-22 15:10:00,192.21,192.32,191.94,191.98,9921.0,192.21,192.32,191.94,191.98,9921.0
2019-03-22 15:20:00,191.93,192.09,191.28,191.35,8372.0,191.93,192.09,191.28,191.35,8372.0
2019-03-22 15:30:00,191.36,191.36,190.71,191.17,18731.0,191.36,191.36,190.71,191.17,18731.0
2019-03-22 15:40:00,191.16,191.49,190.71,191.46,18465.0,191.16,191.49,190.71,191.46,18465.0
2019-03-22 15:50:00,191.47,191.47,190.78,191.08,59888.0,191.47,191.47,190.78,191.08,59888.0
2019-03-25 09:30:00,190.62,191.14,188.15,191.12,51717.0,190.62,191.14,188.15,191.12,51717.0
2019-03-25 09:40:00,190.98,191.09,188.72,189.0,52691.0,190.98,191.09,188.72,189.0,52691.0
2019-03-25 09:50:00,189.0,190.15,188.99,190.02,31379.0,189.0,190.15,188.99,190.02,31379.0
2019-03-25 10:00:00,189.84,190.45,189.21,189.46,48707.0,189.84,190.45,189.21,189.46,48707.0
2019-03-25 10:10:00,189.26,189.59,188.53,188.72,30305.0,189.26,189.59,188.53,188.72,30305.0
2019-03-25 10:20:00,188.71,189.25,188.25,189.05,21231.0,188.71,189.25,188.25,189.05,21231.0
2019-03-25 10:30:00,189.04,189.71,188.83,189.19,18568.0,189.04,189.71,188.83,189.19,18568.0
2019-03-25 10:40:00,189.16,190.93,188.75,190.85,25979.0,189.16,190.93,188.75,190.85,25979.0
2019-03-25 10:50:00,191.05,191.5,190.92,190.92,18519.0,191.05,191.5,190.92,190.92,18519.0
2019-03-25 11:00:00,190.78,190.94,190.33,190.55,8878.0,190.78,190.94,190.33,190.55,8878.0
2019-03-25 11:10:00,190.57,190.79,190.07,190.3,8054.0,190.57,190.79,190.07,190.3,8054.0
2019-03-25 11:20:00,190.41,191.24,190.29,191.16,16298.0,190.41,191.24,190.29,191.16,16298.0
2019-03-25 11:30:00,191.08,191.13,190.42,190.84,13326.0,191.08,191.13,190.42,190.84,13326.0
2019-03-25 11:40:00,190.94,191.0,189.69,189.69,10362.0,190.94,191.0,189.69,189.69,10362.0
2019-03-25 11:50:00,189.75,190.28,189.66,189.93,13119.0,189.75,190.28,189.66,189.93,13119.0
2019-03-25 12:00:00,190.0,190.8,189.84,190.7,10248.0,190.0,190.8,189.84,190.7,10248.0
2019-03-25 12:10:00,190.62,191.28,190.44,191.16,7386.0,190.62,191.28,190.44,191.16,7386.0
2019-03-25 12:20:00,191.13,191.3,190.91,190.99,9339.0,191.13,191.3,190.91,190.99,9339.0
2019-03-25 12:30:00,190.92,190.92,190.18,190.19,8492.0,190.92,190.92,190.18,190.19,8492.0
2019-03-25 12:40:00,190.19,190.36,190.0,190.19,18978.0,190.19,190.36,190.0,190.19,18978.0
2019-03-25 12:50:00,190.24,190.71,190.18,190.71,3530.0,190.24,190.71,190.18,190.71,3530.0
2019-03-25 13:00:00,190.81,190.87,190.21,190.51,5823.0,190.81,190.87,190.21,190.51,5823.0
2019-03-25 13:10:00,190.39,191.1,190.39,190.81,4279.0,190.39,191.1,190.39,190.81,4279.0
2019-03-25 13:20:00,190.54,190.64,190.1,190.25,6470.0,190.54,190.64,190.1,190.25,6470.0
2019-03-25 13:30:00,190.29,190.43,190.01,190.36,4596.0,190.29,190.43,190.01,190.36,4596.0
2019-03-25 13:40:00,190.29,190.34,189.51,189.79,7480.0,190.29,190.34,189.51,189.79,7480.0
2019-03-25 13:50:00,189.64,190.03,189.62,189.62,5790.0,189.64,190.03,189.62,189.62,5790.0
2019-03-25 14:00:00,189.75,190.31,189.75,190.17,11216.0,189.75,190.31,189.75,190.17,11216.0
2019-03-25 14:10:00,190.15,190.47,189.98,190.27,11733.0,190.15,190.47,189.98,190.27,11733.0
2019-03-25 14:20:00,190.27,190.63,190.21,190.58,5645.0,190.27,190.63,190.21,190.58,5645.0
2019-03-25 14:30:00,190.67,190.83,190.52,190.63,22354.0,190.67,190.83,190.52,190.63,22354.0
2019-03-25 14:40:00,190.63,191.03,190.56,190.87,6281.0,190.63,191.03,190.56,190.87,6281.0
2019-03-25 14:50:00,190.84,191.11,190.71,191.0,5189.0,190.84,191.11,190.71,191.0,5189.0
2019-03-25 15:00:00,191.1,191.35,191.0,191.25,8247.0,191.1,191.35,191.0,191.25,8247.0
2019-03-25 15:10:00,191.31,191.71,191.21,191.53,27560.0,191.31,191.71,191.21,191.53,27560.0
2019-03-25 15:20:00,191.47,191.56,191.13,191.4,21786.0,191.47,191.56,191.13,191.4,21786.0
2019-03-25 15:30:00,191.37,191.43,190.8,190.92,38793.0,191.37,191.43,190.8,190.92,38793.0
2019-03-25 15:40:00,190.92,191.28,190.8,190.93,39379.0,190.92,191.28,190.8,190.93,39379.0
2019-03-25 15:50:00,190.93,191.14,190.58,190.58,57544.0,190.93,191.14,190.58,190.58,57544.0
2019-03-26 09:30:00,192.19,192.93,191.12,192.74,45018.0,192.19,192.93,191.12,192.74,45018.0
2019-03-26 09:40:00,192.68,192.88,191.65,192.74,16962.0,192.68,192.88,191.65,192.74,16962.0
2019-03-26 09:50:00,192.86,194.08,192.77,193.78,68133.0,192.86,194.08,192.77,193.78,68133.0
2019-03-26 10:00:00,193.95,194.37,192.5,192.5,34353.0,193.95,194.37,192.5,192.5,34353.0
2019-03-26 10:10:00,192.52,192.94,192.23,192.36,14417.0,192.52,192.94,192.23,192.36,14417.0
2019-03-26 10:20:00,192.24,192.4,191.81,192.11,15195.0,192.24,192.4,191.81,192.11,15195.0
2019-03-26 10:30:00,192.21,192.28,191.52,191.66,17720.0,192.21,192.28,191.52,191.66,17720.0
2019-03-26 10:40:00,191.77,192.99,191.74,192.99,7481.0,191.77,192.99,191.74,192.99,7481.0
2019-03-26 10:50:00,192.99,193.46,192.99,193.24,15201.0,192.99,193.46,192.99,193.24,15201.0
2019-03-26 11:00:00,193.31,193.88,193.13,193.75,19725.0,193.31,193.88,193.13,193.75,19725.0
2019-03-26 11:10:00,193.65,193.95,192.78,193.15,16369.0,193.65,193.95,192.78,193.15,16369.0
2019-03-26 11:20:00,193.19,193.73,193.05,193.66,12591.0,193.19,193.73,193.05,193.66,12591.0
2019-03-26 11:30:00,193.58,193.89,193.25,193.48,14881.0,193.58,193.89,193.25,193.48,14881.0
2019-03-26 11:40:00,193.46,193.63,192.65,192.81,13805.0,193.46,193.63,192.65,192.81,13805.0
2019-03-26 11:50:00,192.9,192.9,192.1,192.6,8864.0,192.9,192.9,192.1,192.6,8864.0
2019-03-26 12:00:00,192.58,193.21,192.49,193.04,5771.0,192.58,193.21,192.49,193.04,5771.0
2019-03-26 12:10:00,193.22,193.57,193.17,193.41,7422.0,193.22,193.57,193.17,193.41,7422.0
2019-03-26 12:20:00,193.37,193.37,192.49,192.64,13697.0,193.37,193.37,192.49,192.64,13697.0
2019-03-26 12:30:00,192.65,192.89,192.33,192.46,8026.0,192.65,192.89,192.33,192.46,8026.0
2019-03-26 12:40:00,192.21,192.44,192.07,192.07,6450.0,192.21,192.44,192.07,192.07,6450.0
2019-03-26 12:50:00,192.28,192.58,192.28,192.45,3698.0,192.28,192.58,192.28,192.45,3698.0
2019-03-26 13:00:00,192.37,192.91,192.29,192.81,10427.0,192.37,192.91,192.29,192.81,10427.0
2019-03-26 13:10:00,192.87,193.1,192.77,193.02,17585.0,192.87,193.1,192.77,193.02,17585.0
2019-03-26 13:20:00,193.13,193.13,192.49,192.97,5766.0,193.13,193.13,192.49,192.97,5766.0
2019-03-26 13:30:00,192.68,192.73,192.04,192.2,6780.0,192.68,192.73,192.04,192.2,6780.0
2019-03-26 13:40:00,192.25,192.34,192.08,192.26,9040.0,192.25,192.34,192.08,192.26,9040.0
2019-03-26 13:50:00,192.31,192.31,191.53,191.75,7512.0,192.31,192.31,191.53,191.75,7512.0
2019-03-26 14:00:00,191.64,191.99,191.35,191.81,12690.0,191.64,191.99,191.35,191.81,12690.0
2019-03-26 14:10:00,191.73,192.01,191.58,191.89,6112.0,191.73,192.01,191.58,191.89,6112.0
2019-03-26 14:20:00,191.93,191.96,191.18,191.18,17614.0,191.93,191.96,191.18,191.18,17614.0
2019-03-26 14:30:00,191.12,191.5,190.91,191.45,18102.0,191.12,191.5,190.91,191.45,18102.0
2019-03-26 14:40:00,191.47,192.08,191.47,191.94,6042.0,191.47,192.08,191.47,191.94,6042.0
2019-03-26 14:50:00,192.0,192.0,191.06,191.78,20689.0,192.0,192.0,191.06,191.78,20689.0
2019-03-26 15:00:00,191.74,192.39,191.74,192.14,7541.0,191.74,192.39,191.74,192.14,7541.0
2019-03-26 15:10:00,192.1,192.27,191.86,191.87,13394.0,192.1,192.27,191.86,191.87,13394.0
2019-03-26 15:20:00,191.87,191.91,191.4,191.57,9341.0,191.87,191.91,191.4,191.57,9341.0
2019-03-26 15:30:00,191.56,192.06,191.41,191.92,25471.0,191.56,192.06,191.41,191.92,25471.0
2019-03-26 15:40:00,191.95,192.03,191.58,191.87,26817.0,191.95,192.03,191.58,191.87,26817.0
2019-03-26 15:50:00,191.89,192.65,191.89,192.57,56851.0,191.89,192.65,191.89,192.57,56851.0
2019-03-27 09:30:00,192.09,192.77,191.12,191.46,34188.0,192.09,192.77,191.12,191.46,34188.0
2019-03-27 09:40:00,191.43,192.01,191.0,191.34,16459.0,191.43,192.01,191.0,191.34,16459.0
2019-03-27 09:50:00,191.59,192.3,190.94,191.1,9727.0,191.59,192.3,190.94,191.1,9727.0
2019-03-27 10:00:00,191.16,191.17,190.12,190.2,17684.0,191.16,191.17,190.12,190.2,17684.0
2019-03-27 10:10:00,190.31,190.97,190.2,190.81,25838.0,190.31,190.97,190.2,190.81,25838.0
2019-03-27 10:20:00,190.87,191.39,190.79,191.16,16329.0,190.87,191.39,190.79,191.16,16329.0
2019-03-27 10:30:00,191.15,191.46,190.49,190.57,19466.0,191.15,191.46,190.49,190.57,19466.0
2019-03-27 10:40:00,190.55,190.67,189.02,189.49,42266.0,190.55,190.67,189.02,189.49,42266.0
2019-03-27 10:50:00,189.4,189.92,189.16,189.79,21411.0,189.4,189.92,189.16,189.79,21411.0
2019-03-27 11:00:00,189.79,190.12,188.28,188.66,26887.0,189.79,190.12,188.28,188.66,26887.0
2019-03-27 11:10:00,188.73,188.73,186.69,186.69,63967.0,188.73,188.73,186.69,186.69,63967.0
2019-03-27 11:20:00,186.72,187.45,186.19,186.26,31511.0,186.72,187.45,186.19,186.26,31511.0
2019-03-27 11:30:00,186.2,186.71,185.85,186.09,39981.0,186.2,186.71,185.85,186.09,39981.0
2019-03-27 11:40:00,186.16,186.41,185.5,185.66,24905.0,186.16,186.41,185.5,185.66,24905.0
2019-03-27 11:50:00,185.58,186.47,185.43,186.18,39814.0,185.58,186.47,185.43,186.18,39814.0
2019-03-27 12:00:00,186.15,187.23,186.05,186.98,23187.0,186.15,187.23,186.05,186.98,23187.0
2019-03-27 12:10:00,187.06,187.43,186.96,187.19,12079.0,187.06,187.43,186.96,187.19,12079.0
2019-03-27 12:20:00,187.29,187.6,187.1,187.29,7656.0,187.29,187.6,187.1,187.29,7656.0
2019-03-27 12:30:00,187.28,188.09,187.27,188.05,15432.0,187.28,188.09,187.27,188.05,15432.0
2019-03-27 12:40:00,188.03,188.59,187.92,188.47,11283.0,188.03,188.59,187.92,188.47,11283.0
2019-03-27 12:50:00,188.56,188.84,188.29,188.29,12033.0,188.56,188.84,188.29,188.29,12033.0
2019-03-27 13:00:00,188.28,188.34,187.91,188.03,8720.0,188.28,188.34,187.91,188.03,8720.0
2019-03-27 13:10:00,187.99,189.3,187.99,189.0,30444.0,187.99,189.3,187.99,189.0,30444.0
2019-03-27 13:20:00,188.93,189.77,188.93,189.29,15998.0,188.93,189.77,188.93,189.29,15998.0
2019-03-27 13:30:00,189.28,189.39,188.76,189.06,10905.0,189.28,189.39,188.76,189.06,10905.0
2019-03-27 13:40:00,189.07,189.62,189.07,189.5,12830.0,189.07,189.62,189.07,189.5,12830.0
2019-03-27 13:50:00,189.5,189.9,189.38,189.43,21061.0,189.5,189.9,189.38,189.43,21061.0
2019-03-27 14:00:00,189.44,189.87,189.4,189.71,11712.0,189.44,189.87,189.4,189.71,11712.0
2019-03-27 14:10:00,189.8,190.1,189.52,189.67,14947.0,189.8,190.1,189.52,189.67,14947.0
2019-03-27 14:20:00,189.53,189.97,189.53,189.97,14599.0,189.53,189.97,189.53,189.97,14599.0
2019-03-27 14:30:00,189.95,190.17,189.16,189.27,21244.0,189.95,190.17,189.16,189.27,21244.0
2019-03-27 14:40:00,189.37,189.68,189.33,189.57,9558.0,189.37,189.68,189.33,189.57,9558.0
2019-03-27 14:50:00,189.62,190.1,189.57,189.65,16219.0,189.62,190.1,189.57,189.65,16219.0
2019-03-27 15:00:00,189.69,189.69,189.3,189.42,13719.0,189.69,189.69,189.3,189.42,13719.0
2019-03-27 15:10:00,189.44,189.75,189.31,189.75,9300.0,189.44,189.75,189.31,189.75,9300.0
2019-03-27 15:20:00,189.75,189.86,189.6,189.77,15624.0,189.75,189.86,189.6,189.77,15624.0
2019-03-27 15:30:00,189.79,190.07,189.63,189.95,25110.0,189.79,190.07,189.63,189.95,25110.0
2019-03-27 15:40:00,189.96,190.34,189.94,190.15,31370.0,189.96,190.34,189.94,190.15,31370.0
2019-03-27 15:50:00,190.16,190.24,189.42,189.68,65344.0,190.16,190.24,189.42,189.68,65344.0
2019-03-28 09:30:00,189.91,190.92,189.31,189.83,35648.0,189.91,190.92,189.31,189.83,35648.0
2019-03-28 09:40:00,189.92,191.27,189.19,191.26,15903.0,189.92,191.27,189.19,191.26,15903.0
2019-03-28 09:50:00,191.35,191.7,190.62,191.29,28175.0,191.35,191.7,190.62,191.29,28175.0
2019-03-28 10:00:00,191.31,192.38,191.1,192.28,30627.0,191.31,192.38,191.1,192.28,30627.0
2019-03-28 10:10:00,192.28,192.36,191.78,191.78,11290.0,192.28,192.36,191.78,191.78,11290.0
2019-03-28 10:20:00,191.78,192.45,191.51,191.86,18854.0,191.78,192.45,191.51,191.86,18854.0
2019-03-28 10:30:00,191.96,192.21,191.4,191.44,14159.0,191.96,192.21,191.4,191.44,14159.0
2019-03-28 10:40:00,191.39,191.81,191.06,191.06,11900.0,191.39,191.81,191.06,191.06,11900.0
2019-03-28 10:50:00,190.94,191.02,189.87,189.87,16958.0,190.94,191.02,189.87,189.87,16958.0
2019-03-28 11:00:00,190.02,190.33,189.53,190.33,35274.0,190.02,190.33,189.53,190.33,35274.0
2019-03-28 11:10:00,190.39,190.66,189.99,190.19,38771.0,190.39,190.66,189.99,190.19,38771.0
2019-03-28 11:20:00,190.05,190.23,188.76,188.76,23014.0,190.05,190.23,188.76,188.76,23014.0
2019-03-28 11:30:00,188.87,189.44,188.87,189.36,10928.0,188.87,189.44,188.87,189.36,10928.0
2019-03-28 11:40:00,189.35,189.99,189.09,189.92,8390.0,189.35,189.99,189.09,189.92,8390.0
2019-03-28 11:50:00,189.86,190.11,189.58,189.7,11807.0,189.86,190.11,189.58,189.7,11807.0
2019-03-28 12:00:00,189.67,190.14,189.61,189.81,7498.0,189.67,190.14,189.61,189.81,7498.0
2019-03-28 12:10:00,189.65,190.2,189.59,190.13,8519.0,189.65,190.2,189.59,190.13,8519.0
2019-03-28 12:20:00,190.24,190.33,190.02,190.27,4650.0,190.24,190.33,190.02,190.27,4650.0
2019-03-28 12:30:00,190.28,190.36,190.0,190.25,7621.0,190.28,190.36,190.0,190.25,7621.0
2019-03-28 12:40:00,190.26,190.49,190.14,190.41,5835.0,190.26,190.49,190.14,190.41,5835.0
2019-03-28 12:50:00,190.45,190.82,190.42,190.78,5474.0,190.45,190.82,190.42,190.78,5474.0
2019-03-28 13:00:00,190.81,190.97,190.55,190.62,4862.0,190.81,190.97,190.55,190.62,4862.0
2019-03-28 13:10:00,190.66,190.73,190.43,190.58,5926.0,190.66,190.73,190.43,190.58,5926.0
2019-03-28 13:20:00,190.61,190.68,190.32,190.68,3600.0,190.61,190.68,190.32,190.68,3600.0
2019-03-28 13:30:00,190.7,190.7,190.1,190.1,5302.0,190.7,190.7,190.1,190.1,5302.0
2019-03-28 13:40:00,190.03,190.4,190.01,190.27,6145.0,190.03,190.4,190.01,190.27,6145.0
2019-03-28 13:50:00,190.25,190.47,190.15,190.22,4739.0,190.25,190.47,190.15,190.22,4739.0
2019-03-28 14:00:00,190.26,190.34,189.79,190.02,6395.0,190.26,190.34,189.79,190.02,6395.0
2019-03-28 14:10:00,190.09,190.34,189.87,189.87,7416.0,190.09,190.34,189.87,189.87,7416.0
2019-03-28 14:20:00,189.86,190.14,189.74,190.14,9977.0,189.86,190.14,189.74,190.14,9977.0
2019-03-28 14:30:00,190.07,190.2,189.8,189.83,6864.0,190.07,190.2,189.8,189.83,6864.0
2019-03-28 14:40:00,189.88,189.91,189.52,189.67,7702.0,189.88,189.91,189.52,189.67,7702.0
2019-03-28 14:50:00,189.74,189.94,189.63,189.87,15813.0,189.74,189.94,189.63,189.87,15813.0
2019-03-28 15:00:00,189.92,190.6,189.86,190.17,10861.0,189.92,190.6,189.86,190.17,10861.0
2019-03-28 15:10:00,190.1,190.37,189.96,190.08,7674.0,190.1,190.37,189.96,190.08,7674.0
2019-03-28 15:20:00,190.11,190.14,189.66,189.66,7941.0,190.11,190.14,189.66,189.66,7941.0
2019-03-28 15:30:00,189.74,190.31,189.74,190.15,14699.0,189.74,190.31,189.74,190.15,14699.0
2019-03-28 15:40:00,190.15,190.24,189.99,190.15,18602.0,190.15,190.24,189.99,190.15,18602.0
2019-03-28 15:50:00,190.14,190.36,190.07,190.21,42651.0,190.14,190.36,190.07,190.21,42651.0
2019-03-29 09:30:00,191.89,192.07,190.77,191.99,32535.0,191.89,192.07,190.77,191.99,32535.0
2019-03-29 09:40:00,191.69,192.0,191.0,191.05,21106.0,191.69,192.0,191.0,191.05,21106.0
2019-03-29 09:50:00,191.06,192.07,190.97,191.73,10333.0,191.06,192.07,190.97,191.73,10333.0
2019-03-29 10:00:00,191.93,193.29,191.93,193.13,32341.0,191.93,193.29,191.93,193.13,32341.0
2019-03-29 10:10:00,193.15,193.71,193.14,193.53,23477.0,193.15,193.71,193.14,193.53,23477.0
2019-03-29 10:20:00,193.61,193.68,193.0,193.45,11695.0,193.61,193.68,193.0,193.45,11695.0
2019-03-29 10:30:00,193.56,194.21,193.56,193.86,13862.0,193.56,194.21,193.56,193.86,13862.0
2019-03-29 10:40:00,193.98,194.1,192.88,192.97,15055.0,193.98,194.1,192.88,192.97,15055.0
2019-03-29 10:50:00,192.86,193.47,192.72,193.42,10335.0,192.86,193.47,192.72,193.42,10335.0
2019-03-29 11:00:00,193.19,193.83,193.19,193.78,12574.0,193.19,193.83,193.19,193.78,12574.0
2019-03-29 11:10:00,193.8,194.02,193.29,193.3,15637.0,193.8,194.02,193.29,193.3,15637.0
2019-03-29 11:20:00,193.17,193.63,193.13,193.57,7810.0,193.17,193.63,193.13,193.57,7810.0
2019-03-29 11:30:00,193.58,193.76,193.18,193.28,8181.0,193.58,193.76,193.18,193.28,8181.0
2019-03-29 11:40:00,193.33,193.34,192.96,193.09,6084.0,193.33,193.34,192.96,193.09,6084.0
2019-03-29 11:50:00,192.98,193.13,192.61,192.68,8361.0,192.98,193.13,192.61,192.68,8361.0
2019-03-29 12:00:00,192.66,192.92,192.55,192.92,2600.0,192.66,192.92,192.55,192.92,2600.0
2019-03-29 12:10:00,192.84,193.0,192.52,192.61,5150.0,192.84,193.0,192.52,192.61,5150.0
2019-03-29 12:20:00,192.57,193.09,192.57,193.02,12604.0,192.57,193.09,192.57,193.02,12604.0
2019-03-29 12:30:00,193.02,193.11,192.92,193.1,4200.0,193.02,193.11,192.92,193.1,4200.0
2019-03-29 12:40:00,193.17,193.29,192.85,193.16,6790.0,193.17,193.29,192.85,193.16,6790.0
2019-03-29 12:50:00,193.17,193.24,192.89,193.0,2175.0,193.17,193.24,192.89,193.0,2175.0
2019-03-29 13:00:00,193.0,193.04,192.76,192.76,2750.0,193.0,193.04,192.76,192.76,2750.0
2019-03-29 13:10:00,192.82,193.0,192.76,192.76,3376.0,192.82,193.0,192.76,192.76,3376.0
2019-03-29 13:20:00,192.73,192.76,192.38,192.4,13627.0,192.73,192.76,192.38,192.4,13627.0
2019-03-29 13:30:00,192.39,192.44,192.15,192.42,10970.0,192.39,192.44,192.15,192.42,10970.0
2019-03-29 13:40:00,192.4,192.78,192.36,192.47,4732.0,192.4,192.78,192.36,192.47,4732.0
2019-03-29 13:50:00,192.47,192.54,192.35,192.47,3800.0,192.47,192.54,192.35,192.47,3800.0
2019-03-29 14:00:00,192.46,192.97,192.46,192.57,9492.0,192.46,192.97,192.46,192.57,9492.0
2019-03-29 14:10:00,192.66,192.75,192.49,192.49,3628.0,192.66,192.75,192.49,192.49,3628.0
2019-03-29 14:20:00,192.5,192.66,192.45,192.6,9541.0,192.5,192.66,192.45,192.6,9541.0
2019-03-29 14:30:00,192.64,192.79,192.49,192.54,12129.0,192.64,192.79,192.49,192.54,12129.0
2019-03-29 14:40:00,192.5,192.62,192.36,192.46,6519.0,192.5,192.62,192.36,192.46,6519.0
2019-03-29 14:50:00,192.54,192.68,192.46,192.58,14078.0,192.54,192.68,192.46,192.58,14078.0
2019-03-29 15:00:00,192.63,193.0,192.59,192.82,13786.0,192.63,193.0,192.59,192.82,13786.0
2019-03-29 15:10:00,192.82,192.85,192.33,192.37,11726.0,192.82,192.85,192.33,192.37,11726.0
2019-03-29 15:20:00,192.37,192.49,192.18,192.33,8140.0,192.37,192.49,192.18,192.33,8140.0
2019-03-29 15:30:00,192.35,192.39,192.18,192.36,10591.0,192.35,192.39,192.18,192.36,10591.0
2019-03-29 15:40:00,192.31,192.69,192.27,192.54,21251.0,192.31,192.69,192.27,192.54,21251.0
2019-03-29 15:50:00,192.56,193.15,192.37,193.08,140579.0,192.56,193.15,192.37,193.08,140579.0
2019-04-01 09:30:00,193.51,196.88,193.51,195.08,75688.0,193.51,196.88,193.51,195.08,75688.0
2019-04-01 09:40:00,195.09,195.21,192.38,192.39,37959.0,195.09,195.21,192.38,192.39,37959.0
2019-04-01 09:50:00,192.55,192.75,190.54,191.62,33651.0,192.55,192.75,190.54,191.62,33651.0
2019-04-01 10:00:00,191.68,192.2,190.2,190.26,18912.0,191.68,192.2,190.2,190.26,18912.0
2019-04-01 10:10:00,190.26,190.82,190.08,190.82,11186.0,190.26,190.82,190.08,190.82,11186.0
2019-04-01 10:20:00,190.78,191.37,190.77,191.03,8138.0,190.78,191.37,190.77,191.03,8138.0
2019-04-01 10:30:00,191.06,191.88,191.06,191.8,19651.0,191.06,191.88,191.06,191.8,19651.0
2019-04-01 10:40:00,191.79,191.98,191.43,191.64,11100.0,191.79,191.98,191.43,191.64,11100.0
2019-04-01 10:50:00,191.52,192.08,191.24,191.31,8528.0,191.52,192.08,191.24,191.31,8528.0
2019-04-01 11:00:00,191.49,192.34,191.4,191.99,19150.0,191.49,192.34,191.4,191.99,19150.0
2019-04-01 11:10:00,191.9,192.2,191.72,192.09,18139.0,191.9,192.2,191.72,192.09,18139.0
2019-04-01 11:20:00,192.06,192.45,192.06,192.22,13488.0,192.06,192.45,192.06,192.22,13488.0
2019-04-01 11:30:00,192.22,192.59,191.92,192.08,27936.0,192.22,192.59,191.92,192.08,27936.0
2019-04-01 11:40:00,192.08,192.89,192.07,192.78,16666.0,192.08,192.89,192.07,192.78,16666.0
2019-04-01 11:50:00,192.71,192.71,192.2,192.36,20752.0,192.71,192.71,192.2,192.36,20752.0
2019-04-01 12:00:00,192.3,192.52,192.1,192.28,13264.0,192.3,192.52,192.1,192.28,13264.0
2019-04-01 12:10:00,192.24,192.53,192.15,192.37,18601.0,192.24,192.53,192.15,192.37,18601.0
2019-04-01 12:20:00,192.35,192.67,192.2,192.26,17798.0,192.35,192.67,192.2,192.26,17798.0
2019-04-01 12:30:00,192.24,192.38,191.91,192.11,35868.0,192.24,192.38,191.91,192.11,35868.0
2019-04-01 12:40:00,192.09,192.25,191.67,191.79,14703.0,192.09,192.25,191.67,191.79,14703.0
2019-04-01 12:50:00,191.87,192.3,191.78,192.3,4700.0,191.87,192.3,191.78,192.3,4700.0
2019-04-01 13:00:00,192.33,193.14,192.22,192.86,56672.0,192.33,193.14,192.22,192.86,56672.0
2019-04-01 13:10:00,192.82,193.03,192.66,192.87,3146.0,192.82,193.03,192.66,192.87,3146.0
2019-04-01 13:20:00,192.81,193.0,192.76,192.9,4900.0,192.81,193.0,192.76,192.9,4900.0
2019-04-01 13:30:00,192.87,192.97,192.72,192.72,6731.0,192.87,192.97,192.72,192.72,6731.0
2019-04-01 13:40:00,192.73,193.0,192.63,192.88,11941.0,192.73,193.0,192.63,192.88,11941.0
2019-04-01 13:50:00,192.9,193.31,192.9,193.19,6661.0,192.9,193.31,192.9,193.19,6661.0
2019-04-01 14:00:00,193.26,193.34,193.08,193.26,7234.0,193.26,193.34,193.08,193.26,7234.0
2019-04-01 14:10:00,193.3,193.3,192.82,192.91,6972.0,193.3,193.3,192.82,192.91,6972.0
2019-04-01 14:20:00,192.99,193.17,192.92,193.06,6210.0,192.99,193.17,192.92,193.06,6210.0
2019-04-01 14:30:00,193.08,193.47,193.08,193.47,6249.0,193.08,193.47,193.08,193.47,6249.0
2019-04-01 14:40:00,193.44,193.57,193.38,193.56,12535.0,193.44,193.57,193.38,193.56,12535.0
2019-04-01 14:50:00,193.44,193.63,193.44,193.51,10250.0,193.44,193.63,193.44,193.51,10250.0
2019-04-01 15:00:00,193.4,193.6,193.3,193.4,23123.0,193.4,193.6,193.3,193.4,23123.0
2019-04-01 15:10:00,193.47,193.75,193.06,193.28,23870.0,193.47,193.75,193.06,193.28,23870.0
2019-04-01 15:20:00,193.24,193.24,193.05,193.15,7611.0,193.24,193.24,193.05,193.15,7611.0
2019-04-01 15:30:00,193.14,193.19,192.82,192.88,20431.0,193.14,193.19,192.82,192.88,20431.0
2019-04-01 15:40:00,192.93,192.97,192.41,192.41,40975.0,192.93,192.97,192.41,192.41,40975.0
2019-04-01 15:50:00,192.36,192.86,192.34,192.71,83342.0,192.36,192.86,192.34,192.71,83342.0
2019-04-02 09:30:00,192.94,192.94,191.0,191.83,36534.0,192.94,192.94,191.0,191.83,36534.0
2019-04-02 09:40:00,191.75,192.44,191.47,191.63,26189.0,191.75,192.44,191.47,191.63,26189.0
2019-04-02 09:50:00,191.59,192.43,191.25,191.74,19081.0,191.59,192.43,191.25,191.74,19081.0
2019-04-02 10:00:00,191.45,192.32,191.23,192.26,41503.0,191.45,192.32,191.23,192.26,41503.0
2019-04-02 10:10:00,192.26,192.71,192.02,192.65,21741.0,192.26,192.71,192.02,192.65,21741.0
2019-04-02 10:20:00,192.53,192.72,192.19,192.63,5942.0,192.53,192.72,192.19,192.63,5942.0
2019-04-02 10:30:00,192.67,192.72,192.1,192.53,8984.0,192.67,192.72,192.1,192.53,8984.0
2019-04-02 10:40:00,192.59,193.05,192.31,192.83,14952.0,192.59,193.05,192.31,192.83,14952.0
2019-04-02 10:50:00,192.76,193.35,192.71,193.27,9322.0,192.76,193.35,192.71,193.27,9322.0
2019-04-02 11:00:00,193.31,193.32,192.5,192.66,7125.0,193.31,193.32,192.5,192.66,7125.0
2019-04-02 11:10:00,192.6,192.64,192.36,192.43,10285.0,192.6,192.64,192.36,192.43,10285.0
2019-04-02 11:20:00,192.38,192.94,192.38,192.82,24532.0,192.38,192.94,192.38,192.82,24532.0
2019-04-02 11:30:00,192.78,192.97,192.59,192.59,11025.0,192.78,192.97,192.59,192.59,11025.0
2019-04-02 11:40:00,192.72,193.31,192.62,193.22,6038.0,192.72,193.31,192.62,193.22,6038.0
2019-04-02 11:50:00,193.15,193.3,193.0,193.06,4600.0,193.15,193.3,193.0,193.06,4600.0
2019-04-02 12:00:00,193.09,193.27,192.98,193.1,10813.0,193.09,193.27,192.98,193.1,10813.0
2019-04-02 12:10:00,192.98,193.22,192.95,193.22,9811.0,192.98,193.22,192.95,193.22,9811.0
2019-04-02 12:20:00,193.25,193.44,193.06,193.08,6314.0,193.25,193.44,193.06,193.08,6314.0
2019-04-02 12:30:00,193.24,193.7,193.24,193.46,8447.0,193.24,193.7,193.24,193.46,8447.0
2019-04-02 12:40:00,193.37,193.59,193.14,193.47,3394.0,193.37,193.59,193.14,193.47,3394.0
2019-04-02 12:50:00,193.44,193.67,193.44,193.45,3510.0,193.44,193.67,193.44,193.45,3510.0
2019-04-02 13:00:00,193.49,193.61,193.44,193.53,4730.0,193.49,193.61,193.44,193.53,4730.0
2019-04-02 13:10:00,193.53,193.56,193.18,193.42,6937.0,193.53,193.56,193.18,193.42,6937.0
2019-04-02 13:20:00,193.3,193.6,193.3,193.52,3494.0,193.3,193.6,193.3,193.52,3494.0
2019-04-02 13:30:00,193.5,193.58,193.24,193.34,4815.0,193.5,193.58,193.24,193.34,4815.0
2019-04-02 13:40:00,193.36,193.4,193.17,193.28,3300.0,193.36,193.4,193.17,193.28,3300.0
2019-04-02 13:50:00,193.3,193.3,193.06,193.13,4580.0,193.3,193.3,193.06,193.13,4580.0
2019-04-02 14:00:00,193.16,193.16,192.94,192.94,2128.0,193.16,193.16,192.94,192.94,2128.0
2019-04-02 14:10:00,192.9,193.32,192.9,193.27,4300.0,192.9,193.32,192.9,193.27,4300.0
2019-04-02 14:20:00,193.32,193.5,193.23,193.37,9887.0,193.32,193.5,193.23,193.37,9887.0
2019-04-02 14:30:00,193.41,193.63,193.37,193.62,5810.0,193.41,193.63,193.37,193.62,5810.0
2019-04-02 14:40:00,193.54,193.68,193.43,193.68,5274.0,193.54,193.68,193.43,193.68,5274.0
2019-04-02 14:50:00,193.7,194.0,193.67,193.82,7588.0,193.7,194.0,193.67,193.82,7588.0
2019-04-02 15:00:00,193.87,193.95,193.74,193.84,5739.0,193.87,193.95,193.74,193.84,5739.0
2019-04-02 15:10:00,193.79,193.96,193.79,193.94,4532.0,193.79,193.96,193.79,193.94,4532.0
2019-04-02 15:20:00,193.94,194.17,193.93,193.98,10223.0,193.94,194.17,193.93,193.98,10223.0
2019-04-02 15:30:00,193.97,194.12,193.79,193.86,8141.0,193.97,194.12,193.79,193.86,8141.0
2019-04-02 15:40:00,193.85,193.97,193.7,193.93,12742.0,193.85,193.97,193.7,193.93,12742.0
2019-04-02 15:50:00,193.94,194.0,193.7,193.79,45432.0,193.94,194.0,193.7,193.79,45432.0
2019-04-03 09:30:00,194.51,194.88,193.03,193.48,35319.0,194.51,194.88,193.03,193.48,35319.0
2019-04-03 09:40:00,193.5,193.91,193.16,193.91,27519.0,193.5,193.91,193.16,193.91,27519.0
2019-04-03 09:50:00,193.84,193.92,193.06,193.25,18402.0,193.84,193.92,193.06,193.25,18402.0
2019-04-03 10:00:00,193.0,193.46,192.33,193.4,27601.0,193.0,193.46,192.33,193.4,27601.0
2019-04-03 10:10:00,193.42,193.42,192.94,193.15,13678.0,193.42,193.42,192.94,193.15,13678.0
2019-04-03 10:20:00,193.24,194.11,193.2,194.0,28872.0,193.24,194.11,193.2,194.0,28872.0
2019-04-03 10:30:00,194.17,194.88,194.01,194.88,17663.0,194.17,194.88,194.01,194.88,17663.0
2019-04-03 10:40:00,194.88,194.89,194.09,194.09,18963.0,194.88,194.89,194.09,194.09,18963.0
2019-04-03 10:50:00,194.03,194.33,193.79,194.0,7690.0,194.03,194.33,193.79,194.0,7690.0
2019-04-03 11:00:00,194.13,194.65,194.11,194.58,12981.0,194.13,194.65,194.11,194.58,12981.0
2019-04-03 11:10:00,194.64,194.91,194.48,194.65,9809.0,194.64,194.91,194.48,194.65,9809.0
2019-04-03 11:20:00,194.19,194.32,194.03,194.1,6635.0,194.19,194.32,194.03,194.1,6635.0
2019-04-03 11:30:00,193.96,194.2,193.91,194.02,5510.0,193.96,194.2,193.91,194.02,5510.0
2019-04-03 11:40:00,193.97,193.97,193.19,193.37,7686.0,193.97,193.97,193.19,193.37,7686.0
2019-04-03 11:50:00,193.35,193.92,193.34,193.92,9812.0,193.35,193.92,193.34,193.92,9812.0
2019-04-03 12:00:00,193.92,194.48,193.88,193.9,17907.0,193.92,194.48,193.88,193.9,17907.0
2019-04-03 12:10:00,193.84,194.41,193.83,194.11,16070.0,193.84,194.41,193.83,194.11,16070.0
2019-04-03 12:20:00,194.05,194.31,193.93,193.95,20301.0,194.05,194.31,193.93,193.95,20301.0
2019-04-03 12:30:00,193.91,193.95,193.28,193.6,11557.0,193.91,193.95,193.28,193.6,11557.0
2019-04-03 12:40:00,193.63,193.75,193.52,193.65,15188.0,193.63,193.75,193.52,193.65,15188.0
2019-04-03 12:50:00,193.67,193.67,193.3,193.47,9676.0,193.67,193.67,193.3,193.47,9676.0
2019-04-03 13:00:00,193.45,193.64,193.26,193.49,15454.0,193.45,193.64,193.26,193.49,15454.0
2019-04-03 13:10:00,193.56,193.73,193.29,193.46,15128.0,193.56,193.73,193.29,193.46,15128.0
2019-04-03 13:20:00,193.59,193.77,193.25,193.48,15253.0,193.59,193.77,193.25,193.48,15253.0
2019-04-03 13:30:00,193.48,193.66,193.35,193.46,10500.0,193.48,193.66,193.35,193.46,10500.0
2019-04-03 13:40:00,193.47,193.47,193.0,193.06,11526.0,193.47,193.47,193.0,193.06,11526.0
2019-04-03 13:50:00,193.02,193.02,192.57,192.67,16628.0,193.02,193.02,192.57,192.67,16628.0
2019-04-03 14:00:00,192.62,192.66,192.32,192.66,9830.0,192.62,192.66,192.32,192.66,9830.0
2019-04-03 14:10:00,192.66,192.75,192.46,192.53,11350.0,192.66,192.75,192.46,192.53,11350.0
2019-04-03 14:20:00,192.57,192.84,192.54,192.54,9380.0,192.57,192.84,192.54,192.54,9380.0
2019-04-03 14:30:00,192.57,192.67,192.39,192.52,15293.0,192.57,192.67,192.39,192.52,15293.0
2019-04-03 14:40:00,192.48,192.65,192.41,192.46,11227.0,192.48,192.65,192.41,192.46,11227.0
2019-04-03 14:50:00,192.41,192.53,192.26,192.41,11694.0,192.41,192.53,192.26,192.41,11694.0
2019-04-03 15:00:00,192.41,192.62,192.34,192.37,16829.0,192.41,192.62,192.34,192.37,16829.0
2019-04-03 15:10:00,192.35,192.35,192.1,192.13,20721.0,192.35,192.35,192.1,192.13,20721.0
2019-04-03 15:20:00,192.09,192.32,191.88,192.23,19525.0,192.09,192.32,191.88,192.23,19525.0
2019-04-03 15:30:00,192.22,192.45,192.01,192.38,35642.0,192.22,192.45,192.01,192.38,35642.0
2019-04-03 15:40:00,192.4,193.25,192.35,193.1,36812.0,192.4,193.25,192.35,193.1,36812.0
2019-04-03 15:50:00,193.11,193.77,193.08,193.47,65813.0,193.11,193.77,193.08,193.47,65813.0
2019-04-04 09:30:00,193.1,193.18,190.72,190.91,37537.0,193.1,193.18,190.72,190.91,37537.0
2019-04-04 09:40:00,190.89,191.0,190.01,190.32,65942.0,190.89,191.0,190.01,190.32,65942.0
2019-04-04 09:50:00,190.21,190.56,190.05,190.36,28370.0,190.21,190.56,190.05,190.36,28370.0
2019-04-04 10:00:00,190.23,190.3,188.41,188.47,59869.0,190.23,190.3,188.41,188.47,59869.0
2019-04-04 10:10:00,188.45,188.53,186.51,186.51,76994.0,188.45,188.53,186.51,186.51,76994.0
2019-04-04 10:20:00,186.63,186.69,183.78,183.88,152824.0,186.63,186.69,183.78,183.88,152824.0
2019-04-04 10:30:00,183.79,185.75,183.27,184.79,87556.0,183.79,185.75,183.27,184.79,87556.0
2019-04-04 10:40:00,184.84,185.73,184.5,185.59,82507.0,184.84,185.73,184.5,185.59,82507.0
2019-04-04 10:50:00,185.6,185.85,183.77,183.88,66450.0,185.6,185.85,183.77,183.88,66450.0
2019-04-04 11:00:00,183.81,184.03,182.3,182.86,86239.0,183.81,184.03,182.3,182.86,86239.0
2019-04-04 11:10:00,182.78,183.17,182.31,182.8,73371.0,182.78,183.17,182.31,182.8,73371.0
2019-04-04 11:20:00,182.78,182.82,181.72,181.8,114373.0,182.78,182.82,181.72,181.8,114373.0
2019-04-04 11:30:00,181.82,182.35,181.58,181.95,74409.0,181.82,182.35,181.58,181.95,74409.0
2019-04-04 11:40:00,181.92,182.23,181.72,181.99,51074.0,181.92,182.23,181.72,181.99,51074.0
2019-04-04 11:50:00,181.94,181.94,181.08,181.54,29264.0,181.94,181.94,181.08,181.54,29264.0
2019-04-04 12:00:00,181.54,181.96,181.27,181.62,51100.0,181.54,181.96,181.27,181.62,51100.0
2019-04-04 12:10:00,181.64,181.8,180.84,181.08,74711.0,181.64,181.8,180.84,181.08,74711.0
2019-04-04 12:20:00,181.0,181.06,180.3,180.71,75361.0,181.0,181.06,180.3,180.71,75361.0
2019-04-04 12:30:00,180.68,181.0,180.16,180.2,49418.0,180.68,181.0,180.16,180.2,49418.0
2019-04-04 12:40:00,180.24,180.5,179.08,179.93,123609.0,180.24,180.5,179.08,179.93,123609.0
2019-04-04 12:50:00,179.92,180.19,179.48,179.99,90199.0,179.92,180.19,179.48,179.99,90199.0
2019-04-04 13:00:00,179.98,180.51,179.91,180.18,94073.0,179.98,180.51,179.91,180.18,94073.0
2019-04-04 13:10:00,180.21,181.28,180.08,181.2,80039.0,180.21,181.28,180.08,181.2,80039.0
2019-04-04 13:20:00,181.2,181.57,181.04,181.36,68020.0,181.2,181.57,181.04,181.36,68020.0
2019-04-04 13:30:00,181.31,182.15,181.16,182.15,83394.0,181.31,182.15,181.16,182.15,83394.0
2019-04-04 13:40:00,182.16,182.28,181.3,181.54,75328.0,182.16,182.28,181.3,181.54,75328.0
2019-04-04 13:50:00,181.5,181.82,181.37,181.53,15241.0,181.5,181.82,181.37,181.53,15241.0
2019-04-04 14:00:00,181.52,181.72,181.3,181.59,16274.0,181.52,181.72,181.3,181.59,16274.0
2019-04-04 14:10:00,181.64,182.77,181.53,182.58,22696.0,181.64,182.77,181.53,182.58,22696.0
2019-04-04 14:20:00,182.68,183.91,182.68,183.71,50669.0,182.68,183.91,182.68,183.71,50669.0
2019-04-04 14:30:00,183.66,184.0,183.42,183.88,33562.0,183.66,184.0,183.42,183.88,33562.0
2019-04-04 14:40:00,183.79,184.49,183.77,184.2,99837.0,183.79,184.49,183.77,184.2,99837.0
2019-04-04 14:50:00,184.25,184.8,184.19,184.79,75705.0,184.25,184.8,184.19,184.79,75705.0
2019-04-04 15:00:00,184.79,184.89,184.46,184.74,56537.0,184.79,184.89,184.46,184.74,56537.0
2019-04-04 15:10:00,184.83,185.24,184.59,184.9,53003.0,184.83,185.24,184.59,184.9,53003.0
2019-04-04 15:20:00,184.91,185.0,183.86,183.93,125285.0,184.91,185.0,183.86,183.93,125285.0
2019-04-04 15:30:00,184.01,185.49,183.98,185.36,110822.0,184.01,185.49,183.98,185.36,110822.0
2019-04-04 15:40:00,185.34,185.37,184.73,184.96,94378.0,185.34,185.37,184.73,184.96,94378.0
2019-04-04 15:50:00,185.03,185.81,184.87,185.5,198714.0,185.03,185.81,184.87,185.5,198714.0
2019-04-05 09:30:00,186.64,187.43,185.89,186.44,62166.0,186.64,187.43,185.89,186.44,62166.0
2019-04-05 09:40:00,186.46,186.47,184.52,184.72,62927.0,186.46,186.47,184.52,184.72,62927.0
2019-04-05 09:50:00,184.93,185.22,183.08,185.0,92412.0,184.93,185.22,183.08,185.0,92412.0
2019-04-05 10:00:00,185.13,186.72,185.13,185.9,47157.0,185.13,186.72,185.13,185.9,47157.0
2019-04-05 10:10:00,185.83,186.71,185.43,185.9,39576.0,185.83,186.71,185.43,185.9,39576.0
2019-04-05 10:20:00,186.02,186.89,186.02,186.7,57250.0,186.02,186.89,186.02,186.7,57250.0
2019-04-05 10:30:00,186.92,187.39,186.52,187.3,34252.0,186.92,187.39,186.52,187.3,34252.0
2019-04-05 10:40:00,187.41,187.43,185.93,185.93,56070.0,187.41,187.43,185.93,185.93,56070.0
2019-04-05 10:50:00,185.85,186.9,185.48,186.66,46673.0,185.85,186.9,185.48,186.66,46673.0
2019-04-05 11:00:00,186.58,186.73,186.02,186.41,52167.0,186.58,186.73,186.02,186.41,52167.0
2019-04-05 11:10:00,186.55,186.84,185.67,185.72,19269.0,186.55,186.84,185.67,185.72,19269.0
2019-04-05 11:20:00,185.73,186.06,185.55,185.78,23576.0,185.73,186.06,185.55,185.78,23576.0
2019-04-05 11:30:00,185.74,185.81,185.48,185.58,13816.0,185.74,185.81,185.48,185.58,13816.0
2019-04-05 11:40:00,185.5,185.58,184.67,184.87,26525.0,185.5,185.58,184.67,184.87,26525.0
2019-04-05 11:50:00,184.84,185.38,184.7,185.2,10309.0,184.84,185.38,184.7,185.2,10309.0
2019-04-05 12:00:00,185.3,185.41,185.12,185.41,16947.0,185.3,185.41,185.12,185.41,16947.0
2019-04-05 12:10:00,185.39,185.76,185.39,185.66,12248.0,185.39,185.76,185.39,185.66,12248.0
2019-04-05 12:20:00,185.74,185.78,185.55,185.59,8781.0,185.74,185.78,185.55,185.59,8781.0
2019-04-05 12:30:00,185.58,185.77,185.3,185.67,8395.0,185.58,185.77,185.3,185.67,8395.0
2019-04-05 12:40:00,185.65,186.4,185.57,185.8,41053.0,185.65,186.4,185.57,185.8,41053.0
2019-04-05 12:50:00,185.85,185.85,185.45,185.64,13982.0,185.85,185.85,185.45,185.64,13982.0
2019-04-05 13:00:00,185.65,185.68,185.32,185.32,10346.0,185.65,185.68,185.32,185.32,10346.0
2019-04-05 13:10:00,185.34,185.37,185.14,185.37,16594.0,185.34,185.37,185.14,185.37,16594.0
2019-04-05 13:20:00,185.35,185.79,185.33,185.6,23992.0,185.35,185.79,185.33,185.6,23992.0
2019-04-05 13:30:00,185.59,185.73,185.32,185.33,10850.0,185.59,185.73,185.32,185.33,10850.0
2019-04-05 13:40:00,185.31,185.57,185.21,185.53,10756.0,185.31,185.57,185.21,185.53,10756.0
2019-04-05 13:50:00,185.47,186.13,185.41,185.88,16640.0,185.47,186.13,185.41,185.88,16640.0
2019-04-05 14:00:00,185.94,185.94,185.41,185.64,19161.0,185.94,185.94,185.41,185.64,19161.0
2019-04-05 14:10:00,185.51,185.68,185.37,185.46,6977.0,185.51,185.68,185.37,185.46,6977.0
2019-04-05 14:20:00,185.45,185.45,185.14,185.19,8113.0,185.45,185.45,185.14,185.19,8113.0
2019-04-05 14:30:00,185.16,185.42,185.12,185.15,15277.0,185.16,185.42,185.12,185.15,15277.0
2019-04-05 14:40:00,185.21,185.33,184.81,185.03,21278.0,185.21,185.33,184.81,185.03,21278.0
2019-04-05 14:50:00,185.11,185.45,184.92,185.26,13007.0,185.11,185.45,184.92,185.26,13007.0
2019-04-05 15:00:00,185.27,185.72,185.27,185.51,17637.0,185.27,185.72,185.27,185.51,17637.0
2019-04-05 15:10:00,185.5,185.6,185.24,185.48,17289.0,185.5,185.6,185.24,185.48,17289.0
2019-04-05 15:20:00,185.51,186.01,185.47,185.91,31067.0,185.51,186.01,185.47,185.91,31067.0
2019-04-05 15:30:00,185.88,186.0,185.79,185.88,30083.0,185.88,186.0,185.79,185.88,30083.0
2019-04-05 15:40:00,185.89,186.46,185.82,186.38,43273.0,185.89,186.46,185.82,186.38,43273.0
2019-04-05 15:50:00,186.35,186.37,185.87,186.3,87943.0,186.35,186.37,185.87,186.3,87943.0
2019-04-08 09:30:00,185.89,186.5,184.43,184.5,48717.0,185.89,186.5,184.43,184.5,48717.0
2019-04-08 09:40:00,184.45,184.5,182.5,184.09,19544.0,184.45,184.5,182.5,184.09,19544.0
2019-04-08 09:50:00,184.49,184.49,183.09,184.0,18070.0,184.49,184.49,183.09,184.0,18070.0
2019-04-08 10:00:00,184.0,184.65,183.42,184.65,12959.0,184.0,184.65,183.42,184.65,12959.0
2019-04-08 10:10:00,184.64,185.33,184.49,185.23,16346.0,184.64,185.33,184.49,185.23,16346.0
2019-04-08 10:20:00,185.17,185.39,184.29,184.29,7439.0,185.17,185.39,184.29,184.29,7439.0
2019-04-08 10:30:00,184.3,185.56,184.29,185.05,10040.0,184.3,185.56,184.29,185.05,10040.0
2019-04-08 10:40:00,184.96,185.68,184.96,185.68,9811.0,184.96,185.68,184.96,185.68,9811.0
2019-04-08 10:50:00,185.74,185.78,185.29,185.69,23146.0,185.74,185.78,185.29,185.69,23146.0
2019-04-08 11:00:00,185.63,186.28,185.58,186.07,10100.0,185.63,186.28,185.58,186.07,10100.0
2019-04-08 11:10:00,186.08,186.5,186.04,186.5,14479.0,186.08,186.5,186.04,186.5,14479.0
2019-04-08 11:20:00,186.53,186.66,186.11,186.34,12015.0,186.53,186.66,186.11,186.34,12015.0
2019-04-08 11:30:00,186.23,186.77,186.2,186.24,15944.0,186.23,186.77,186.2,186.24,15944.0
2019-04-08 11:40:00,186.34,186.7,186.03,186.22,12158.0,186.34,186.7,186.03,186.22,12158.0
2019-04-08 11:50:00,186.21,186.33,185.75,185.91,9564.0,186.21,186.33,185.75,185.91,9564.0
2019-04-08 12:00:00,186.0,186.12,185.55,185.8,17023.0,186.0,186.12,185.55,185.8,17023.0
2019-04-08 12:10:00,185.75,185.83,185.65,185.8,5711.0,185.75,185.83,185.65,185.8,5711.0
2019-04-08 12:20:00,185.84,185.98,185.64,185.7,7192.0,185.84,185.98,185.64,185.7,7192.0
2019-04-08 12:30:00,185.72,186.16,185.66,186.09,5365.0,185.72,186.16,185.66,186.09,5365.0
2019-04-08 12:40:00,186.1,186.12,185.85,185.98,6474.0,186.1,186.12,185.85,185.98,6474.0
2019-04-08 12:50:00,185.91,186.01,185.67,185.94,3438.0,185.91,186.01,185.67,185.94,3438.0
2019-04-08 13:00:00,186.04,186.28,186.04,186.28,7868.0,186.04,186.28,186.04,186.28,7868.0
2019-04-08 13:10:00,186.18,186.24,185.82,185.9,6665.0,186.18,186.24,185.82,185.9,6665.0
2019-04-08 13:20:00,185.9,186.37,185.81,186.37,9914.0,185.9,186.37,185.81,186.37,9914.0
2019-04-08 13:30:00,186.45,186.75,186.27,186.4,6344.0,186.45,186.75,186.27,186.4,6344.0
2019-04-08 13:40:00,186.5,186.55,186.15,186.33,4149.0,186.5,186.55,186.15,186.33,4149.0
2019-04-08 13:50:00,186.34,186.61,186.25,186.61,3496.0,186.34,186.61,186.25,186.61,3496.0
2019-04-08 14:00:00,186.66,186.66,186.41,186.48,7575.0,186.66,186.66,186.41,186.48,7575.0
2019-04-08 14:10:00,186.47,186.73,186.46,186.46,6989.0,186.47,186.73,186.46,186.46,6989.0
2019-04-08 14:20:00,186.47,186.52,186.21,186.27,5791.0,186.47,186.52,186.21,186.27,5791.0
2019-04-08 14:30:00,186.39,186.39,185.94,185.95,7525.0,186.39,186.39,185.94,185.95,7525.0
2019-04-08 14:40:00,186.0,186.1,185.72,185.84,4555.0,186.0,186.1,185.72,185.84,4555.0
2019-04-08 14:50:00,185.8,186.01,185.79,185.95,2971.0,185.8,186.01,185.79,185.95,2971.0
2019-04-08 15:00:00,185.95,186.24,185.94,186.14,6461.0,185.95,186.24,185.94,186.14,6461.0
2019-04-08 15:10:00,186.11,186.25,186.0,186.2,5561.0,186.11,186.25,186.0,186.2,5561.0
2019-04-08 15:20:00,186.18,186.19,185.94,185.94,7218.0,186.18,186.19,185.94,185.94,7218.0
2019-04-08 15:30:00,185.9,186.18,185.89,186.09,10058.0,185.9,186.18,185.89,186.09,10058.0
2019-04-08 15:40:00,186.1,186.45,186.04,186.42,23997.0,186.1,186.45,186.04,186.42,23997.0
2019-04-08 15:50:00,186.42,187.22,186.36,187.09,79979.0,186.42,187.22,186.36,187.09,79979.0
2019-04-09 09:30:00,185.55,186.84,184.55,186.8,41866.0,185.55,186.84,184.55,186.8,41866.0
2019-04-09 09:40:00,186.76,188.8,186.76,188.34,125789.0,186.76,188.8,186.76,188.34,125789.0
2019-04-09 09:50:00,188.27,188.61,187.43,188.49,74629.0,188.27,188.61,187.43,188.49,74629.0
2019-04-09 10:00:00,188.56,189.06,188.16,188.5,54840.0,188.56,189.06,188.16,188.5,54840.0
2019-04-09 10:10:00,188.54,188.81,188.06,188.47,72893.0,188.54,188.81,188.06,188.47,72893.0
2019-04-09 10:20:00,188.54,188.87,188.38,188.8,38729.0,188.54,188.87,188.38,188.8,38729.0
2019-04-09 10:30:00,188.85,189.24,188.85,188.95,46953.0,188.85,189.24,188.85,188.95,46953.0
2019-04-09 10:40:00,189.02,189.2,188.34,188.55,34485.0,189.02,189.2,188.34,188.55,34485.0
2019-04-09 10:50:00,188.57,189.1,188.38,188.86,18942.0,188.57,189.1,188.38,188.86,18942.0
2019-04-09 11:00:00,188.93,189.6,188.77,189.3,30214.0,188.93,189.6,188.77,189.3,30214.0
2019-04-09 11:10:00,189.24,189.81,189.24,189.29,15197.0,189.24,189.81,189.24,189.29,15197.0
2019-04-09 11:20:00,189.34,189.53,188.79,189.48,34661.0,189.34,189.53,188.79,189.48,34661.0
2019-04-09 11:30:00,189.41,190.1,189.33,190.1,22234.0,189.41,190.1,189.33,190.1,22234.0
2019-04-09 11:40:00,190.01,190.45,189.76,190.45,22339.0,190.01,190.45,189.76,190.45,22339.0
2019-04-09 11:50:00,190.38,190.56,189.95,190.06,16658.0,190.38,190.56,189.95,190.06,16658.0
2019-04-09 12:00:00,190.1,190.4,189.93,189.96,11306.0,190.1,190.4,189.93,189.96,11306.0
2019-04-09 12:10:00,189.98,190.2,189.93,190.04,5322.0,189.98,190.2,189.93,190.04,5322.0
2019-04-09 12:20:00,190.1,190.19,189.91,190.19,7014.0,190.1,190.19,189.91,190.19,7014.0
2019-04-09 12:30:00,190.2,190.64,190.12,190.14,16350.0,190.2,190.64,190.12,190.14,16350.0
2019-04-09 12:40:00,190.11,190.23,189.82,189.86,6579.0,190.11,190.23,189.82,189.86,6579.0
2019-04-09 12:50:00,189.85,190.32,189.59,190.21,19827.0,189.85,190.32,189.59,190.21,19827.0
2019-04-09 13:00:00,190.2,190.27,189.94,190.07,24587.0,190.2,190.27,189.94,190.07,24587.0
2019-04-09 13:10:00,190.02,190.6,189.88,190.52,18480.0,190.02,190.6,189.88,190.52,18480.0
2019-04-09 13:20:00,190.58,190.8,190.34,190.34,11725.0,190.58,190.8,190.34,190.34,11725.0
2019-04-09 13:30:00,190.28,190.45,190.13,190.34,5674.0,190.28,190.45,190.13,190.34,5674.0
2019-04-09 13:40:00,190.21,190.28,189.9,189.9,8800.0,190.21,190.28,189.9,189.9,8800.0
2019-04-09 13:50:00,189.89,190.21,189.65,190.0,11419.0,189.89,190.21,189.65,190.0,11419.0
2019-04-09 14:00:00,189.97,190.1,189.79,189.9,16590.0,189.97,190.1,189.79,189.9,16590.0
2019-04-09 14:10:00,189.95,190.89,189.89,190.57,29434.0,189.95,190.89,189.89,190.57,29434.0
2019-04-09 14:20:00,190.53,190.93,190.4,190.78,41798.0,190.53,190.93,190.4,190.78,41798.0
2019-04-09 14:30:00,190.7,190.88,190.49,190.73,26874.0,190.7,190.88,190.49,190.73,26874.0
2019-04-09 14:40:00,190.73,190.85,190.48,190.74,25033.0,190.73,190.85,190.48,190.74,25033.0
2019-04-09 14:50:00,190.73,190.96,190.67,190.73,21907.0,190.73,190.96,190.67,190.73,21907.0
2019-04-09 15:00:00,190.73,190.73,190.01,190.01,35441.0,190.73,190.73,190.01,190.01,35441.0
2019-04-09 15:10:00,190.04,190.26,189.85,190.21,17332.0,190.04,190.26,189.85,190.21,17332.0
2019-04-09 15:20:00,190.19,190.43,190.07,190.4,50264.0,190.19,190.43,190.07,190.4,50264.0
2019-04-09 15:30:00,190.38,190.6,190.35,190.49,26024.0,190.38,190.6,190.35,190.49,26024.0
2019-04-09 15:40:00,190.53,190.72,190.51,190.66,26433.0,190.53,190.72,190.51,190.66,26433.0
2019-04-09 15:50:00,190.69,190.82,190.05,190.81,135887.0,190.69,190.82,190.05,190.81,135887.0
2019-04-10 09:30:00,191.91,191.95,190.68,190.9,55982.0,191.91,191.95,190.68,190.9,55982.0
2019-04-10 09:40:00,190.87,193.04,190.86,192.71,53450.0,190.87,193.04,190.86,192.71,53450.0
2019-04-10 09:50:00,192.81,193.19,192.44,192.93,16961.0,192.81,193.19,192.44,192.93,16961.0
2019-04-10 10:00:00,192.93,193.15,192.62,192.96,19056.0,192.93,193.15,192.62,192.96,19056.0
2019-04-10 10:10:00,192.84,194.49,192.84,194.05,59614.0,192.84,194.49,192.84,194.05,59614.0
2019-04-10 10:20:00,193.97,194.66,193.66,194.38,25379.0,193.97,194.66,193.66,194.38,25379.0
2019-04-10 10:30:00,194.56,195.47,194.41,195.34,58135.0,194.56,195.47,194.41,195.34,58135.0
2019-04-10 10:40:00,195.3,196.73,195.3,196.28,81290.0,195.3,196.73,195.3,196.28,81290.0
2019-04-10 10:50:00,196.27,196.33,195.7,195.86,80082.0,196.27,196.33,195.7,195.86,80082.0
2019-04-10 11:00:00,195.84,195.87,195.36,195.64,52273.0,195.84,195.87,195.36,195.64,52273.0
2019-04-10 11:10:00,195.7,195.87,195.37,195.85,23461.0,195.7,195.87,195.37,195.85,23461.0
2019-04-10 11:20:00,195.85,195.91,195.25,195.36,21703.0,195.85,195.91,195.25,195.36,21703.0
2019-04-10 11:30:00,195.39,196.11,195.33,195.89,37264.0,195.39,196.11,195.33,195.89,37264.0
2019-04-10 11:40:00,195.9,195.93,195.43,195.84,32851.0,195.9,195.93,195.43,195.84,32851.0
2019-04-10 11:50:00,195.76,196.07,195.63,195.98,30676.0,195.76,196.07,195.63,195.98,30676.0
2019-04-10 12:00:00,196.0,196.36,195.78,196.18,52918.0,196.0,196.36,195.78,196.18,52918.0
2019-04-10 12:10:00,196.18,196.2,195.74,195.95,58260.0,196.18,196.2,195.74,195.95,58260.0
2019-04-10 12:20:00,195.93,196.5,195.93,196.46,27833.0,195.93,196.5,195.93,196.46,27833.0
2019-04-10 12:30:00,196.35,196.36,195.89,195.94,7785.0,196.35,196.36,195.89,195.94,7785.0
2019-04-10 12:40:00,195.87,195.9,195.16,195.22,48952.0,195.87,195.9,195.16,195.22,48952.0
2019-04-10 12:50:00,195.17,195.29,194.95,195.16,27050.0,195.17,195.29,194.95,195.16,27050.0
2019-04-10 13:00:00,195.16,195.29,194.77,194.84,20226.0,195.16,195.29,194.77,194.84,20226.0
2019-04-10 13:10:00,194.89,194.89,194.57,194.76,21609.0,194.89,194.89,194.57,194.76,21609.0
2019-04-10 13:20:00,194.7,194.73,194.46,194.5,10194.0,194.7,194.73,194.46,194.5,10194.0
2019-04-10 13:30:00,194.47,194.9,194.47,194.88,10588.0,194.47,194.9,194.47,194.88,10588.0
2019-04-10 13:40:00,194.93,195.3,194.92,195.26,14332.0,194.93,195.3,194.92,195.26,14332.0
2019-04-10 13:50:00,195.22,195.41,194.87,195.41,17880.0,195.22,195.41,194.87,195.41,17880.0
2019-04-10 14:00:00,195.47,195.55,194.88,194.88,8761.0,195.47,195.55,194.88,194.88,8761.0
2019-04-10 14:10:00,194.87,195.01,194.6,194.89,9692.0,194.87,195.01,194.6,194.89,9692.0
2019-04-10 14:20:00,194.91,194.92,194.49,194.84,6270.0,194.91,194.92,194.49,194.84,6270.0
2019-04-10 14:30:00,194.84,194.85,194.47,194.79,7957.0,194.84,194.85,194.47,194.79,7957.0
2019-04-10 14:40:00,194.8,194.92,194.6,194.73,6560.0,194.8,194.92,194.6,194.73,6560.0
2019-04-10 14:50:00,194.8,195.21,194.8,195.11,7029.0,194.8,195.21,194.8,195.11,7029.0
2019-04-10 15:00:00,195.14,195.6,195.08,195.6,15054.0,195.14,195.6,195.08,195.6,15054.0
2019-04-10 15:10:00,195.6,195.6,195.3,195.37,15032.0,195.6,195.6,195.3,195.37,15032.0
2019-04-10 15:20:00,195.39,195.55,195.31,195.36,12800.0,195.39,195.55,195.31,195.36,12800.0
2019-04-10 15:30:00,195.38,195.52,195.25,195.4,24372.0,195.38,195.52,195.25,195.4,24372.0
2019-04-10 15:40:00,195.43,195.5,195.27,195.32,42897.0,195.43,195.5,195.27,195.32,42897.0
2019-04-10 15:50:00,195.31,195.36,194.87,195.2,84612.0,195.31,195.36,194.87,195.2,84612.0
2019-04-11 09:30:00,195.03,196.13,194.61,196.06,40408.0,195.03,196.13,194.61,196.06,40408.0
2019-04-11 09:40:00,195.92,196.73,194.73,194.73,44003.0,195.92,196.73,194.73,194.73,44003.0
2019-04-11 09:50:00,194.81,195.22,193.76,195.22,18430.0,194.81,195.22,193.76,195.22,18430.0
2019-04-11 10:00:00,195.01,195.16,194.52,194.63,10308.0,195.01,195.16,194.52,194.63,10308.0
2019-04-11 10:10:00,194.58,194.81,193.92,194.17,19370.0,194.58,194.81,193.92,194.17,19370.0
2019-04-11 10:20:00,194.18,194.94,194.18,194.84,7703.0,194.18,194.94,194.18,194.84,7703.0
2019-04-11 10:30:00,194.77,195.1,194.47,194.93,6950.0,194.77,195.1,194.47,194.93,6950.0
2019-04-11 10:40:00,194.96,195.15,194.77,194.89,14876.0,194.96,195.15,194.77,194.89,14876.0
2019-04-11 10:50:00,194.84,195.09,194.82,195.0,12753.0,194.84,195.09,194.82,195.0,12753.0
2019-04-11 11:00:00,194.99,195.27,194.84,195.19,11252.0,194.99,195.27,194.84,195.19,11252.0
2019-04-11 11:10:00,195.09,195.19,194.84,195.18,5580.0,195.09,195.19,194.84,195.18,5580.0
2019-04-11 11:20:00,195.09,195.56,194.91,195.17,12333.0,195.09,195.56,194.91,195.17,12333.0
2019-04-11 11:30:00,195.13,195.33,195.07,195.24,6404.0,195.13,195.33,195.07,195.24,6404.0
2019-04-11 11:40:00,195.07,195.33,194.95,195.33,14250.0,195.07,195.33,194.95,195.33,14250.0
2019-04-11 11:50:00,195.48,195.48,195.08,195.17,2564.0,195.48,195.48,195.08,195.17,2564.0
2019-04-11 12:00:00,195.06,195.28,194.81,195.11,9801.0,195.06,195.28,194.81,195.11,9801.0
2019-04-11 12:10:00,195.17,195.21,195.0,195.13,2750.0,195.17,195.21,195.0,195.13,2750.0
2019-04-11 12:20:00,195.06,195.22,194.95,195.15,3110.0,195.06,195.22,194.95,195.15,3110.0
2019-04-11 12:30:00,195.02,195.14,194.97,195.06,3400.0,195.02,195.14,194.97,195.06,3400.0
2019-04-11 12:40:00,195.07,195.26,195.0,195.22,2755.0,195.07,195.26,195.0,195.22,2755.0
2019-04-11 12:50:00,195.24,195.53,195.14,195.53,5569.0,195.24,195.53,195.14,195.53,5569.0
2019-04-11 13:00:00,195.6,195.61,195.25,195.3,4525.0,195.6,195.61,195.25,195.3,4525.0
2019-04-11 13:10:00,195.32,195.51,195.23,195.43,4886.0,195.32,195.51,195.23,195.43,4886.0
2019-04-11 13:20:00,195.51,195.57,195.36,195.4,3368.0,195.51,195.57,195.36,195.4,3368.0
2019-04-11 13:30:00,195.42,195.42,194.89,194.97,7359.0,195.42,195.42,194.89,194.97,7359.0
2019-04-11 13:40:00,194.97,195.13,194.8,195.04,8000.0,194.97,195.13,194.8,195.04,8000.0
2019-04-11 13:50:00,195.03,195.12,194.84,195.03,4357.0,195.03,195.12,194.84,195.03,4357.0
2019-04-11 14:00:00,195.03,195.2,194.99,195.06,7590.0,195.03,195.2,194.99,195.06,7590.0
2019-04-11 14:10:00,195.17,195.55,195.16,195.49,5724.0,195.17,195.55,195.16,195.49,5724.0
2019-04-11 14:20:00,195.42,195.66,195.42,195.57,9462.0,195.42,195.66,195.42,195.57,9462.0
2019-04-11 14:30:00,195.52,195.66,195.38,195.5,7200.0,195.52,195.66,195.38,195.5,7200.0
2019-04-11 14:40:00,195.53,195.58,195.36,195.46,10189.0,195.53,195.58,195.36,195.46,10189.0
2019-04-11 14:50:00,195.43,195.59,195.25,195.55,12881.0,195.43,195.59,195.25,195.55,12881.0
2019-04-11 15:00:00,195.59,195.59,195.38,195.51,27940.0,195.59,195.59,195.38,195.51,27940.0
2019-04-11 15:10:00,195.52,195.71,195.41,195.71,6247.0,195.52,195.71,195.41,195.71,6247.0
2019-04-11 15:20:00,195.71,195.74,195.43,195.45,8475.0,195.71,195.74,195.43,195.45,8475.0
2019-04-11 15:30:00,195.41,195.83,195.39,195.73,10505.0,195.41,195.83,195.39,195.73,10505.0
2019-04-11 15:40:00,195.75,195.75,195.41,195.44,16724.0,195.75,195.75,195.41,195.44,16724.0
2019-04-11 15:50:00,195.39,195.96,195.39,195.88,41268.0,195.39,195.96,195.39,195.88,41268.0
2019-04-12 09:30:00,196.53,197.4,195.34,195.53,66674.0,196.53,197.4,195.34,195.53,66674.0
2019-04-12 09:40:00,195.42,195.89,193.82,194.15,29401.0,195.42,195.89,193.82,194.15,29401.0
2019-04-12 09:50:00,194.39,194.84,194.23,194.52,5131.0,194.39,194.84,194.23,194.52,5131.0
2019-04-12 10:00:00,194.72,195.03,194.46,194.68,16626.0,194.72,195.03,194.46,194.68,16626.0
2019-04-12 10:10:00,194.64,195.5,194.64,195.4,13463.0,194.64,195.5,194.64,195.4,13463.0
2019-04-12 10:20:00,195.42,196.11,195.26,195.95,37521.0,195.42,196.11,195.26,195.95,37521.0
2019-04-12 10:30:00,195.89,196.43,195.8,196.15,18050.0,195.89,196.43,195.8,196.15,18050.0
2019-04-12 10:40:00,196.22,196.45,195.99,196.21,14865.0,196.22,196.45,195.99,196.21,14865.0
2019-04-12 10:50:00,196.18,196.4,195.78,196.13,13487.0,196.18,196.4,195.78,196.13,13487.0
2019-04-12 11:00:00,196.07,196.12,195.71,195.71,6574.0,196.07,196.12,195.71,195.71,6574.0
2019-04-12 11:10:00,195.72,195.75,195.16,195.53,17223.0,195.72,195.75,195.16,195.53,17223.0
2019-04-12 11:20:00,195.53,196.2,195.52,196.09,6876.0,195.53,196.2,195.52,196.09,6876.0
2019-04-12 11:30:00,196.12,196.5,196.08,196.5,9228.0,196.12,196.5,196.08,196.5,9228.0
2019-04-12 11:40:00,196.35,196.45,196.18,196.3,4646.0,196.35,196.45,196.18,196.3,4646.0
2019-04-12 11:50:00,196.29,196.59,196.29,196.46,12402.0,196.29,196.59,196.29,196.46,12402.0
2019-04-12 12:00:00,196.55,196.55,196.35,196.43,5367.0,196.55,196.55,196.35,196.43,5367.0
2019-04-12 12:10:00,196.42,196.71,196.31,196.69,11419.0,196.42,196.71,196.31,196.69,11419.0
2019-04-12 12:20:00,196.64,196.69,196.3,196.52,15064.0,196.64,196.69,196.3,196.52,15064.0
2019-04-12 12:30:00,196.59,196.63,196.27,196.27,15168.0,196.59,196.63,196.27,196.27,15168.0
2019-04-12 12:40:00,196.34,196.35,196.19,196.27,5151.0,196.34,196.35,196.19,196.27,5151.0
2019-04-12 12:50:00,196.25,196.47,196.21,196.47,5397.0,196.25,196.47,196.21,196.47,5397.0
2019-04-12 13:00:00,196.42,196.66,196.35,196.66,10876.0,196.42,196.66,196.35,196.66,10876.0
2019-04-12 13:10:00,196.68,196.69,196.3,196.37,8261.0,196.68,196.69,196.3,196.37,8261.0
2019-04-12 13:20:00,196.4,196.4,196.12,196.15,6251.0,196.4,196.4,196.12,196.15,6251.0
2019-04-12 13:30:00,196.17,196.23,195.96,195.96,5576.0,196.17,196.23,195.96,195.96,5576.0
2019-04-12 13:40:00,196.02,196.04,195.84,196.01,7319.0,196.02,196.04,195.84,196.01,7319.0
2019-04-12 13:50:00,195.94,195.99,195.88,195.88,4750.0,195.94,195.99,195.88,195.88,4750.0
2019-04-12 14:00:00,195.87,196.12,195.73,196.12,13077.0,195.87,196.12,195.73,196.12,13077.0
2019-04-12 14:10:00,196.14,196.25,195.99,196.15,8169.0,196.14,196.25,195.99,196.15,8169.0
2019-04-12 14:20:00,196.13,196.25,195.99,196.1,6206.0,196.13,196.25,195.99,196.1,6206.0
2019-04-12 14:30:00,196.1,196.22,195.99,196.22,10866.0,196.1,196.22,195.99,196.22,10866.0
2019-04-12 14:40:00,196.17,196.38,195.98,196.16,25223.0,196.17,196.38,195.98,196.16,25223.0
2019-04-12 14:50:00,196.15,196.23,196.05,196.15,8562.0,196.15,196.23,196.05,196.15,8562.0
2019-04-12 15:00:00,196.1,196.27,195.99,196.23,6987.0,196.1,196.27,195.99,196.23,6987.0
2019-04-12 15:10:00,196.24,196.44,196.19,196.44,11389.0,196.24,196.44,196.19,196.44,11389.0
2019-04-12 15:20:00,196.41,196.41,195.88,196.04,17786.0,196.41,196.41,195.88,196.04,17786.0
2019-04-12 15:30:00,196.03,196.08,195.84,195.89,16343.0,196.03,196.08,195.84,195.89,16343.0
2019-04-12 15:40:00,195.93,196.09,195.85,195.86,28952.0,195.93,196.09,195.85,195.86,28952.0
2019-04-12 15:50:00,195.86,195.98,195.57,195.62,73362.0,195.86,195.98,195.57,195.62,73362.0
2019-04-15 09:30:00,195.02,195.64,194.4,194.97,63452.0,195.02,195.64,194.4,194.97,63452.0
2019-04-15 09:40:00,195.0,195.0,194.21,194.29,50772.0,195.0,195.0,194.21,194.29,50772.0
2019-04-15 09:50:00,194.12,194.51,193.19,193.45,35674.0,194.12,194.51,193.19,193.45,35674.0
2019-04-15 10:00:00,193.35,193.65,192.64,193.19,39893.0,193.35,193.65,192.64,193.19,39893.0
2019-04-15 10:10:00,193.18,193.22,192.43,192.61,23135.0,193.18,193.22,192.43,192.61,23135.0
2019-04-15 10:20:00,192.6,192.88,192.09,192.09,22097.0,192.6,192.88,192.09,192.09,22097.0
2019-04-15 10:30:00,192.06,192.24,191.27,191.82,39459.0,192.06,192.24,191.27,191.82,39459.0
2019-04-15 10:40:00,191.76,192.66,191.69,192.66,18434.0,191.76,192.66,191.69,192.66,18434.0
2019-04-15 10:50:00,192.65,193.5,192.27,192.46,110434.0,192.65,193.5,192.27,192.46,110434.0
2019-04-15 11:00:00,192.49,192.5,192.36,192.49,62949.0,192.49,192.5,192.36,192.49,62949.0
2019-04-15 11:10:00,192.5,193.15,191.93,193.03,93021.0,192.5,193.15,191.93,193.03,93021.0
2019-04-15 11:20:00,192.97,192.97,192.3,192.42,13279.0,192.97,192.97,192.3,192.42,13279.0
2019-04-15 11:30:00,192.38,192.42,191.78,191.88,16208.0,192.38,192.42,191.78,191.88,16208.0
2019-04-15 11:40:00,191.79,191.85,191.67,191.71,27628.0,191.79,191.85,191.67,191.71,27628.0
2019-04-15 11:50:00,191.75,192.66,191.61,192.59,74011.0,191.75,192.66,191.61,192.59,74011.0
2019-04-15 12:00:00,192.79,193.03,192.01,192.54,67037.0,192.79,193.03,192.01,192.54,67037.0
2019-04-15 12:10:00,192.61,193.47,192.4,193.39,29876.0,192.61,193.47,192.4,193.39,29876.0
2019-04-15 12:20:00,193.42,193.91,193.0,193.55,21160.0,193.42,193.91,193.0,193.55,21160.0
2019-04-15 12:30:00,193.58,193.85,193.58,193.66,3258.0,193.58,193.85,193.58,193.66,3258.0
2019-04-15 12:40:00,193.74,193.85,193.54,193.71,12491.0,193.74,193.85,193.54,193.71,12491.0
2019-04-15 12:50:00,193.72,193.72,193.17,193.19,12414.0,193.72,193.72,193.17,193.19,12414.0
2019-04-15 13:00:00,193.33,193.56,193.21,193.46,5232.0,193.33,193.56,193.21,193.46,5232.0
2019-04-15 13:10:00,193.5,193.99,193.5,193.9,10075.0,193.5,193.99,193.5,193.9,10075.0
2019-04-15 13:20:00,193.91,194.17,193.84,194.05,17157.0,193.91,194.17,193.84,194.05,17157.0
2019-04-15 13:30:00,194.01,194.58,194.0,194.49,12769.0,194.01,194.58,194.0,194.49,12769.0
2019-04-15 13:40:00,194.54,194.55,194.3,194.37,4757.0,194.54,194.55,194.3,194.37,4757.0
2019-04-15 13:50:00,194.42,194.42,194.26,194.34,5445.0,194.42,194.42,194.26,194.34,5445.0
2019-04-15 14:00:00,194.32,194.37,193.13,193.24,36797.0,194.32,194.37,193.13,193.24,36797.0
2019-04-15 14:10:00,193.25,193.25,192.58,193.05,81355.0,193.25,193.25,192.58,193.05,81355.0
2019-04-15 14:20:00,193.12,193.47,193.07,193.38,5576.0,193.12,193.47,193.07,193.38,5576.0
2019-04-15 14:30:00,193.42,193.51,192.8,192.8,12993.0,193.42,193.51,192.8,192.8,12993.0
2019-04-15 14:40:00,192.79,192.99,192.0,192.99,63036.0,192.79,192.99,192.0,192.99,63036.0
2019-04-15 14:50:00,193.0,193.37,192.9,192.92,9939.0,193.0,193.37,192.9,192.92,9939.0
2019-04-15 15:00:00,193.06,193.11,192.64,192.81,22555.0,193.06,193.11,192.64,192.81,22555.0
2019-04-15 15:10:00,192.91,192.91,192.53,192.76,24480.0,192.91,192.91,192.53,192.76,24480.0
2019-04-15 15:20:00,192.72,192.75,192.43,192.55,23456.0,192.72,192.75,192.43,192.55,23456.0
2019-04-15 15:30:00,192.5,192.91,192.5,192.86,11682.0,192.5,192.91,192.5,192.86,11682.0
2019-04-15 15:40:00,192.9,193.06,192.77,193.06,24058.0,192.9,193.06,192.77,193.06,24058.0
2019-04-15 15:50:00,193.05,193.45,192.8,192.92,65658.0,193.05,193.45,192.8,192.92,65658.0
2019-04-16 09:30:00,192.38,194.38,192.38,193.76,94736.0,192.38,194.38,192.38,193.76,94736.0
2019-04-16 09:40:00,193.92,194.99,193.66,194.67,62110.0,193.92,194.99,193.66,194.67,62110.0
2019-04-16 09:50:00,194.67,195.09,194.28,194.66,71874.0,194.67,195.09,194.28,194.66,71874.0
2019-04-16 10:00:00,194.73,195.22,194.6,195.11,58587.0,194.73,195.22,194.6,195.11,58587.0
2019-04-16 10:10:00,195.18,196.1,195.12,195.85,47070.0,195.18,196.1,195.12,195.85,47070.0
2019-04-16 10:20:00,195.93,196.71,195.77,196.36,62037.0,195.93,196.71,195.77,196.36,62037.0
2019-04-16 10:30:00,196.37,196.55,196.1,196.48,30465.0,196.37,196.55,196.1,196.48,30465.0
2019-04-16 10:40:00,196.5,196.5,195.84,196.13,21971.0,196.5,196.5,195.84,196.13,21971.0
2019-04-16 10:50:00,196.06,196.75,195.91,196.53,19112.0,196.06,196.75,195.91,196.53,19112.0
2019-04-16 11:00:00,196.46,197.3,196.46,197.23,33754.0,196.46,197.3,196.46,197.23,33754.0
2019-04-16 11:10:00,197.26,197.54,197.15,197.31,26489.0,197.26,197.54,197.15,197.31,26489.0
2019-04-16 11:20:00,197.4,198.16,197.4,198.0,56277.0,197.4,198.16,197.4,198.0,56277.0
2019-04-16 11:30:00,197.95,198.29,197.78,198.26,40617.0,197.95,198.29,197.78,198.26,40617.0
2019-04-16 11:40:00,198.3,198.32,197.29,197.71,27417.0,198.3,198.32,197.29,197.71,27417.0
2019-04-16 11:50:00,197.67,197.75,197.42,197.64,25876.0,197.67,197.75,197.42,197.64,25876.0
2019-04-16 12:00:00,197.55,197.9,197.55,197.88,18059.0,197.55,197.9,197.55,197.88,18059.0
2019-04-16 12:10:00,197.88,197.88,197.42,197.6,29698.0,197.88,197.88,197.42,197.6,29698.0
2019-04-16 12:20:00,197.53,197.81,197.51,197.74,15729.0,197.53,197.81,197.51,197.74,15729.0
2019-04-16 12:30:00,197.71,197.71,197.25,197.59,15795.0,197.71,197.71,197.25,197.59,15795.0
2019-04-16 12:40:00,197.58,197.65,197.3,197.59,19267.0,197.58,197.65,197.3,197.59,19267.0
2019-04-16 12:50:00,197.58,198.05,197.52,198.05,17698.0,197.58,198.05,197.52,198.05,17698.0
2019-04-16 13:00:00,197.98,198.28,197.86,198.21,16113.0,197.98,198.28,197.86,198.21,16113.0
2019-04-16 13:10:00,198.18,198.41,198.11,198.14,19553.0,198.18,198.41,198.11,198.14,19553.0
2019-04-16 13:20:00,198.13,198.59,198.12,198.59,18411.0,198.13,198.59,198.12,198.59,18411.0
2019-04-16 13:30:00,198.53,198.55,198.03,198.27,21583.0,198.53,198.55,198.03,198.27,21583.0
2019-04-16 13:40:00,198.17,198.44,198.14,198.26,17985.0,198.17,198.44,198.14,198.26,17985.0
2019-04-16 13:50:00,198.26,198.36,197.75,197.87,16339.0,198.26,198.36,197.75,197.87,16339.0
2019-04-16 14:00:00,197.98,198.03,197.7,197.7,12375.0,197.98,198.03,197.7,197.7,12375.0
2019-04-16 14:10:00,197.8,197.95,197.71,197.84,15594.0,197.8,197.95,197.71,197.84,15594.0
2019-04-16 14:20:00,197.87,197.94,197.5,197.5,12011.0,197.87,197.94,197.5,197.5,12011.0
2019-04-16 14:30:00,197.57,197.63,197.3,197.57,17643.0,197.57,197.63,197.3,197.57,17643.0
2019-04-16 14:40:00,197.56,197.61,197.37,197.56,14411.0,197.56,197.61,197.37,197.56,14411.0
2019-04-16 14:50:00,197.59,197.99,197.59,197.77,14492.0,197.59,197.99,197.59,197.77,14492.0
2019-04-16 15:00:00,197.67,197.84,197.57,197.76,22025.0,197.67,197.84,197.57,197.76,22025.0
2019-04-16 15:10:00,197.77,197.78,196.05,196.23,49220.0,197.77,197.78,196.05,196.23,49220.0
2019-04-16 15:20:00,196.2,196.25,194.77,195.3,39915.0,196.2,196.25,194.77,195.3,39915.0
2019-04-16 15:30:00,195.25,195.26,194.13,194.85,58796.0,195.25,195.26,194.13,194.85,58796.0
2019-04-16 15:40:00,194.83,195.67,194.79,195.5,78340.0,194.83,195.67,194.79,195.5,78340.0
2019-04-16 15:50:00,195.52,195.98,195.3,195.93,135662.0,195.52,195.98,195.3,195.93,135662.0
2019-04-17 09:30:00,195.69,196.0,194.29,194.93,65406.0,195.69,196.0,194.29,194.93,65406.0
2019-04-17 09:40:00,194.85,195.29,193.69,195.29,38408.0,194.85,195.29,193.69,195.29,38408.0
2019-04-17 09:50:00,195.58,195.89,191.6,192.01,63442.0,195.58,195.89,191.6,192.01,63442.0
2019-04-17 10:00:00,192.17,192.17,190.64,191.76,45926.0,192.17,192.17,190.64,191.76,45926.0
2019-04-17 10:10:00,191.5,192.23,191.26,191.98,21870.0,191.5,192.23,191.26,191.98,21870.0
2019-04-17 10:20:00,192.0,192.81,191.86,192.42,12025.0,192.0,192.81,191.86,192.42,12025.0
2019-04-17 10:30:00,192.38,192.76,192.07,192.66,16252.0,192.38,192.76,192.07,192.66,16252.0
2019-04-17 10:40:00,192.71,193.11,191.9,192.1,14966.0,192.71,193.11,191.9,192.1,14966.0
2019-04-17 10:50:00,192.13,192.27,191.43,191.82,24217.0,192.13,192.27,191.43,191.82,24217.0
2019-04-17 11:00:00,191.84,192.11,191.38,191.93,14681.0,191.84,192.11,191.38,191.93,14681.0
2019-04-17 11:10:00,192.03,192.4,191.87,192.4,10360.0,192.03,192.4,191.87,192.4,10360.0
2019-04-17 11:20:00,192.29,192.29,191.58,191.6,13372.0,192.29,192.29,191.58,191.6,13372.0
2019-04-17 11:30:00,191.58,191.7,190.8,191.65,54439.0,191.58,191.7,190.8,191.65,54439.0
2019-04-17 11:40:00,191.71,192.26,191.41,192.25,16031.0,191.71,192.26,191.41,192.25,16031.0
2019-04-17 11:50:00,192.24,192.56,191.52,191.52,17754.0,192.24,192.56,191.52,191.52,17754.0
2019-04-17 12:00:00,191.67,191.8,191.05,191.15,10581.0,191.67,191.8,191.05,191.15,10581.0
2019-04-17 12:10:00,191.05,191.45,191.0,191.3,7704.0,191.05,191.45,191.0,191.3,7704.0
2019-04-17 12:20:00,191.22,191.85,191.17,191.83,13118.0,191.22,191.85,191.17,191.83,13118.0
2019-04-17 12:30:00,191.84,192.03,191.43,191.43,10005.0,191.84,192.03,191.43,191.43,10005.0
2019-04-17 12:40:00,191.41,191.68,191.21,191.21,7343.0,191.41,191.68,191.21,191.21,7343.0
2019-04-17 12:50:00,191.3,191.81,191.26,191.72,15618.0,191.3,191.81,191.26,191.72,15618.0
2019-04-17 13:00:00,191.73,191.74,191.45,191.53,13795.0,191.73,191.74,191.45,191.53,13795.0
2019-04-17 13:10:00,191.47,191.64,191.18,191.27,16758.0,191.47,191.64,191.18,191.27,16758.0
2019-04-17 13:20:00,191.27,191.27,190.8,190.98,19331.0,191.27,191.27,190.8,190.98,19331.0
2019-04-17 13:30:00,191.05,191.05,190.85,190.99,8363.0,191.05,191.05,190.85,190.99,8363.0
2019-04-17 13:40:00,191.05,191.5,191.05,191.37,10571.0,191.05,191.5,191.05,191.37,10571.0
2019-04-17 13:50:00,191.34,191.49,191.08,191.09,22393.0,191.34,191.49,191.08,191.09,22393.0
2019-04-17 14:00:00,191.0,191.01,190.46,190.63,17408.0,191.0,191.01,190.46,190.63,17408.0
2019-04-17 14:10:00,190.62,190.65,190.28,190.58,12222.0,190.62,190.65,190.28,190.58,12222.0
2019-04-17 14:20:00,190.57,190.57,189.81,190.24,26048.0,190.57,190.57,189.81,190.24,26048.0
2019-04-17 14:30:00,190.27,190.97,190.27,190.73,17267.0,190.27,190.97,190.27,190.73,17267.0
2019-04-17 14:40:00,190.69,190.99,190.49,190.97,13519.0,190.69,190.99,190.49,190.97,13519.0
2019-04-17 14:50:00,191.01,191.04,190.58,190.58,17518.0,191.01,191.04,190.58,190.58,17518.0
2019-04-17 15:00:00,190.67,191.06,190.67,191.0,22629.0,190.67,191.06,190.67,191.0,22629.0
2019-04-17 15:10:00,191.0,191.17,190.9,190.97,20105.0,191.0,191.17,190.9,190.97,20105.0
2019-04-17 15:20:00,190.97,191.03,190.69,190.89,12975.0,190.97,191.03,190.69,190.89,12975.0
2019-04-17 15:30:00,190.88,191.16,190.73,191.1,21968.0,190.88,191.16,190.73,191.1,21968.0
2019-04-17 15:40:00,191.14,191.34,190.79,190.94,50535.0,191.14,191.34,190.79,190.94,50535.0
2019-04-17 15:50:00,190.92,191.16,190.69,191.12,106455.0,190.92,191.16,190.69,191.12,106455.0
2019-04-18 09:30:00,191.01,191.01,187.12,189.62,151934.0,191.01,191.01,187.12,189.62,151934.0
2019-04-18 09:40:00,189.6,189.96,187.02,187.56,44877.0,189.6,189.96,187.02,187.56,44877.0
2019-04-18 09:50:00,187.27,187.34,184.27,184.29,88115.0,187.27,187.34,184.27,184.29,88115.0
2019-04-18 10:00:00,184.4,186.79,184.25,186.24,65876.0,184.4,186.79,184.25,186.24,65876.0
2019-04-18 10:10:00,186.15,187.37,185.99,186.93,14093.0,186.15,187.37,185.99,186.93,14093.0
2019-04-18 10:20:00,186.73,186.8,185.15,185.2,36727.0,186.73,186.8,185.15,185.2,36727.0
2019-04-18 10:30:00,185.34,185.68,184.66,185.21,53709.0,185.34,185.68,184.66,185.21,53709.0
2019-04-18 10:40:00,185.16,185.45,184.73,185.24,39796.0,185.16,185.45,184.73,185.24,39796.0
2019-04-18 10:50:00,185.45,185.45,184.5,184.74,51650.0,185.45,185.45,184.5,184.74,51650.0
2019-04-18 11:00:00,184.94,186.1,184.94,186.1,31152.0,184.94,186.1,184.94,186.1,31152.0
2019-04-18 11:10:00,186.13,186.98,186.11,186.39,24131.0,186.13,186.98,186.11,186.39,24131.0
2019-04-18 11:20:00,186.39,186.61,185.76,186.15,38283.0,186.39,186.61,185.76,186.15,38283.0
2019-04-18 11:30:00,186.19,186.93,186.19,186.81,18010.0,186.19,186.93,186.19,186.81,18010.0
2019-04-18 11:40:00,186.8,187.28,186.62,186.71,15269.0,186.8,187.28,186.62,186.71,15269.0
2019-04-18 11:50:00,186.78,187.12,186.35,186.83,77260.0,186.78,187.12,186.35,186.83,77260.0
2019-04-18 12:00:00,186.94,187.1,186.66,186.9,12789.0,186.94,187.1,186.66,186.9,12789.0
2019-04-18 12:10:00,187.01,187.17,186.61,187.14,27579.0,187.01,187.17,186.61,187.14,27579.0
2019-04-18 12:20:00,187.18,187.77,187.17,187.55,28208.0,187.18,187.77,187.17,187.55,28208.0
2019-04-18 12:30:00,187.59,187.59,187.07,187.08,17365.0,187.59,187.59,187.07,187.08,17365.0
2019-04-18 12:40:00,187.03,187.23,186.97,187.08,30003.0,187.03,187.23,186.97,187.08,30003.0
2019-04-18 12:50:00,186.97,187.11,186.83,186.89,4468.0,186.97,187.11,186.83,186.89,4468.0
2019-04-18 13:00:00,187.03,187.17,186.8,187.08,23268.0,187.03,187.17,186.8,187.08,23268.0
2019-04-18 13:10:00,187.08,187.08,186.31,186.54,38609.0,187.08,187.08,186.31,186.54,38609.0
2019-04-18 13:20:00,186.57,186.75,186.57,186.67,5092.0,186.57,186.75,186.57,186.67,5092.0
2019-04-18 13:30:00,186.72,187.0,186.71,186.84,6929.0,186.72,187.0,186.71,186.84,6929.0
2019-04-18 13:40:00,186.86,187.31,186.59,186.95,13257.0,186.86,187.31,186.59,186.95,13257.0
2019-04-18 13:50:00,187.08,187.16,186.85,186.95,13078.0,187.08,187.16,186.85,186.95,13078.0
2019-04-18 14:00:00,186.78,187.14,186.78,186.88,10669.0,186.78,187.14,186.78,186.88,10669.0
2019-04-18 14:10:00,186.88,187.33,186.74,187.04,7650.0,186.88,187.33,186.74,187.04,7650.0
2019-04-18 14:20:00,187.03,187.56,186.93,187.26,34413.0,187.03,187.56,186.93,187.26,34413.0
2019-04-18 14:30:00,187.22,187.42,187.07,187.21,22442.0,187.22,187.42,187.07,187.21,22442.0
2019-04-18 14:40:00,187.29,187.87,187.21,187.72,26130.0,187.29,187.87,187.21,187.72,26130.0
2019-04-18 14:50:00,187.75,187.82,186.98,187.03,75436.0,187.75,187.82,186.98,187.03,75436.0
2019-04-18 15:00:00,187.0,187.17,186.85,187.13,23139.0,187.0,187.17,186.85,187.13,23139.0
2019-04-18 15:10:00,187.17,187.36,187.05,187.3,20128.0,187.17,187.36,187.05,187.3,20128.0
2019-04-18 15:20:00,187.32,187.61,187.26,187.43,21377.0,187.32,187.61,187.26,187.43,21377.0
2019-04-18 15:30:00,187.38,187.71,187.19,187.71,21600.0,187.38,187.71,187.19,187.71,21600.0
2019-04-18 15:40:00,187.69,187.8,187.51,187.6,24975.0,187.69,187.8,187.51,187.6,24975.0
2019-04-18 15:50:00,187.6,187.93,187.28,187.81,92289.0,187.6,187.93,187.28,187.81,92289.0
2019-04-22 09:30:00,187.71,188.83,186.79,188.31,40157.0,187.71,188.83,186.79,188.31,40157.0
2019-04-22 09:40:00,188.58,189.19,187.92,189.0,16472.0,188.58,189.19,187.92,189.0,16472.0
2019-04-22 09:50:00,188.74,189.11,188.31,189.09,14523.0,188.74,189.11,188.31,189.09,14523.0
2019-04-22 10:00:00,189.2,189.98,189.09,189.31,31900.0,189.2,189.98,189.09,189.31,31900.0
2019-04-22 10:10:00,189.35,189.42,188.15,188.56,34941.0,189.35,189.42,188.15,188.56,34941.0
2019-04-22 10:20:00,188.76,188.88,188.15,188.49,10456.0,188.76,188.88,188.15,188.49,10456.0
2019-04-22 10:30:00,188.74,189.59,188.64,188.96,36532.0,188.74,189.59,188.64,188.96,36532.0
2019-04-22 10:40:00,188.91,189.13,188.64,189.13,11495.0,188.91,189.13,188.64,189.13,11495.0
2019-04-22 10:50:00,189.08,189.27,188.85,189.04,16844.0,189.08,189.27,188.85,189.04,16844.0
2019-04-22 11:00:00,189.05,189.1,188.67,188.77,11407.0,189.05,189.1,188.67,188.77,11407.0
2019-04-22 11:10:00,188.75,188.83,188.58,188.68,9480.0,188.75,188.83,188.58,188.68,9480.0
2019-04-22 11:20:00,188.67,188.88,188.55,188.86,18378.0,188.67,188.88,188.55,188.86,18378.0
2019-04-22 11:30:00,188.76,188.84,188.17,188.33,14420.0,188.76,188.84,188.17,188.33,14420.0
2019-04-22 11:40:00,188.17,188.46,187.98,188.46,10623.0,188.17,188.46,187.98,188.46,10623.0
2019-04-22 11:50:00,188.3,188.42,187.94,188.0,8192.0,188.3,188.42,187.94,188.0,8192.0
2019-04-22 12:00:00,188.03,188.43,187.82,188.12,14780.0,188.03,188.43,187.82,188.12,14780.0
2019-04-22 12:10:00,188.11,188.31,187.74,187.96,14591.0,188.11,188.31,187.74,187.96,14591.0
2019-04-22 12:20:00,187.96,188.22,187.81,188.14,8881.0,187.96,188.22,187.81,188.14,8881.0
2019-04-22 12:30:00,188.2,188.4,188.08,188.22,9034.0,188.2,188.4,188.08,188.22,9034.0
2019-04-22 12:40:00,188.12,188.46,188.09,188.25,8322.0,188.12,188.46,188.09,188.25,8322.0
2019-04-22 12:50:00,188.16,188.24,187.95,188.09,8634.0,188.16,188.24,187.95,188.09,8634.0
2019-04-22 13:00:00,188.09,188.33,188.0,188.15,18425.0,188.09,188.33,188.0,188.15,18425.0
2019-04-22 13:10:00,188.06,188.16,187.99,188.1,14438.0,188.06,188.16,187.99,188.1,14438.0
2019-04-22 13:20:00,188.08,188.47,188.08,188.29,8590.0,188.08,188.47,188.08,188.29,8590.0
2019-04-22 13:30:00,188.24,188.82,188.24,188.76,12050.0,188.24,188.82,188.24,188.76,12050.0
2019-04-22 13:40:00,188.79,189.0,188.5,188.62,14399.0,188.79,189.0,188.5,188.62,14399.0
2019-04-22 13:50:00,188.57,188.87,188.49,188.73,13289.0,188.57,188.87,188.49,188.73,13289.0
2019-04-22 14:00:00,188.79,188.81,188.24,188.35,22332.0,188.79,188.81,188.24,188.35,22332.0
2019-04-22 14:10:00,188.38,188.75,188.36,188.61,9419.0,188.38,188.75,188.36,188.61,9419.0
2019-04-22 14:20:00,188.67,189.04,188.62,188.74,12000.0,188.67,189.04,188.62,188.74,12000.0
2019-04-22 14:30:00,188.82,189.16,188.8,189.15,7599.0,188.82,189.16,188.8,189.15,7599.0
2019-04-22 14:40:00,189.15,189.38,188.9,189.25,11880.0,189.15,189.38,188.9,189.25,11880.0
2019-04-22 14:50:00,189.3,189.67,189.22,189.4,14835.0,189.3,189.67,189.22,189.4,14835.0
2019-04-22 15:00:00,189.39,189.58,189.26,189.27,12540.0,189.39,189.58,189.26,189.27,12540.0
2019-04-22 15:10:00,189.34,189.4,189.24,189.31,10589.0,189.34,189.4,189.24,189.31,10589.0
2019-04-22 15:20:00,189.33,189.51,189.29,189.5,10388.0,189.33,189.51,189.29,189.5,10388.0
2019-04-22 15:30:00,189.51,189.75,189.44,189.67,13269.0,189.51,189.75,189.44,189.67,13269.0
2019-04-22 15:40:00,189.62,189.67,189.43,189.67,16580.0,189.62,189.67,189.43,189.67,16580.0
2019-04-22 15:50:00,189.63,189.67,189.31,189.4,56273.0,189.63,189.67,189.31,189.4,56273.0
2019-04-23 09:30:00,190.82,190.82,189.69,190.56,42608.0,190.82,190.82,189.69,190.56,42608.0
2019-04-23 09:40:00,190.56,191.24,190.38,190.7,21079.0,190.56,191.24,190.38,190.7,21079.0
2019-04-23 09:50:00,190.88,192.34,190.85,192.14,26109.0,190.88,192.34,190.85,192.14,26109.0
2019-04-23 10:00:00,192.09,192.87,192.0,192.34,21967.0,192.09,192.87,192.0,192.34,21967.0
2019-04-23 10:10:00,192.33,192.58,192.23,192.34,15061.0,192.33,192.58,192.23,192.34,15061.0
2019-04-23 10:20:00,192.31,193.57,192.29,193.13,17136.0,192.31,193.57,192.29,193.13,17136.0
2019-04-23 10:30:00,193.12,193.24,192.03,192.36,13046.0,193.12,193.24,192.03,192.36,13046.0
2019-04-23 10:40:00,192.17,192.66,191.82,191.92,18840.0,192.17,192.66,191.82,191.92,18840.0
2019-04-23 10:50:00,191.83,192.08,191.45,191.68,10457.0,191.83,192.08,191.45,191.68,10457.0
2019-04-23 11:00:00,191.65,191.93,191.35,191.66,25340.0,191.65,191.93,191.35,191.66,25340.0
2019-04-23 11:10:00,191.62,192.27,191.32,192.09,10232.0,191.62,192.27,191.32,192.09,10232.0
2019-04-23 11:20:00,192.28,192.82,192.28,192.82,23376.0,192.28,192.82,192.28,192.82,23376.0
2019-04-23 11:30:00,192.81,193.41,192.79,193.28,16000.0,192.81,193.41,192.79,193.28,16000.0
2019-04-23 11:40:00,193.25,193.35,192.65,193.23,19599.0,193.25,193.35,192.65,193.23,19599.0
2019-04-23 11:50:00,193.1,193.18,192.81,193.06,14898.0,193.1,193.18,192.81,193.06,14898.0
2019-04-23 12:00:00,193.16,193.55,192.78,193.52,23202.0,193.16,193.55,192.78,193.52,23202.0
2019-04-23 12:10:00,193.45,193.88,193.39,193.84,25063.0,193.45,193.88,193.39,193.84,25063.0
2019-04-23 12:20:00,193.82,193.87,193.05,193.26,17610.0,193.82,193.87,193.05,193.26,17610.0
2019-04-23 12:30:00,193.23,193.29,192.45,192.98,16526.0,193.23,193.29,192.45,192.98,16526.0
2019-04-23 12:40:00,193.01,193.11,192.65,192.95,14531.0,193.01,193.11,192.65,192.95,14531.0
2019-04-23 12:50:00,192.81,193.13,192.7,192.75,53282.0,192.81,193.13,192.7,192.75,53282.0
2019-04-23 13:00:00,192.79,192.93,192.25,192.73,10093.0,192.79,192.93,192.25,192.73,10093.0
2019-04-23 13:10:00,192.81,193.5,192.81,193.08,31907.0,192.81,193.5,192.81,193.08,31907.0
2019-04-23 13:20:00,193.18,193.45,193.18,193.45,9668.0,193.18,193.45,193.18,193.45,9668.0
2019-04-23 13:30:00,193.41,193.62,193.01,193.07,8353.0,193.41,193.62,193.01,193.07,8353.0
2019-04-23 13:40:00,193.17,193.52,193.12,193.41,61755.0,193.17,193.52,193.12,193.41,61755.0
2019-04-23 13:50:00,193.4,194.28,193.39,194.18,31186.0,193.4,194.28,193.39,194.18,31186.0
2019-04-23 14:00:00,194.17,194.5,194.03,194.37,19266.0,194.17,194.5,194.03,194.37,19266.0
2019-04-23 14:10:00,194.36,194.82,194.36,194.76,18215.0,194.36,194.82,194.36,194.76,18215.0
2019-04-23 14:20:00,194.77,195.0,194.68,194.74,20418.0,194.77,195.0,194.68,194.74,20418.0
2019-04-23 14:30:00,194.78,195.2,194.57,195.06,23002.0,194.78,195.2,194.57,195.06,23002.0
2019-04-23 14:40:00,195.04,195.2,194.95,195.01,36245.0,195.04,195.2,194.95,195.01,36245.0
2019-04-23 14:50:00,195.01,195.42,195.0,195.33,29718.0,195.01,195.42,195.0,195.33,29718.0
2019-04-23 15:00:00,195.26,195.46,195.0,195.16,23470.0,195.26,195.46,195.0,195.16,23470.0
2019-04-23 15:10:00,195.12,195.34,195.1,195.29,25303.0,195.12,195.34,195.1,195.29,25303.0
2019-04-23 15:20:00,195.27,195.42,195.01,195.4,22254.0,195.27,195.42,195.01,195.4,22254.0
2019-04-23 15:30:00,195.41,195.5,195.21,195.24,46792.0,195.41,195.5,195.21,195.24,46792.0
2019-04-23 15:40:00,195.24,195.3,194.52,194.64,56352.0,195.24,195.3,194.52,194.64,56352.0
2019-04-23 15:50:00,194.68,195.31,194.68,195.2,47587.0,194.68,195.31,194.68,195.2,47587.0
2019-04-24 09:30:00,195.79,197.12,195.35,197.12,55831.0,195.79,197.12,195.35,197.12,55831.0
2019-04-24 09:40:00,197.0,197.1,195.76,196.55,31341.0,197.0,197.1,195.76,196.55,31341.0
2019-04-24 09:50:00,196.56,196.59,195.34,195.73,20337.0,196.56,196.59,195.34,195.73,20337.0
2019-04-24 10:00:00,195.7,196.35,194.96,195.73,22943.0,195.7,196.35,194.96,195.73,22943.0
2019-04-24 10:10:00,195.81,196.22,195.57,196.09,14568.0,195.81,196.22,195.57,196.09,14568.0
2019-04-24 10:20:00,196.02,196.13,195.57,195.9,15443.0,196.02,196.13,195.57,195.9,15443.0
2019-04-24 10:30:00,195.96,196.31,195.63,196.17,14681.0,195.96,196.31,195.63,196.17,14681.0
2019-04-24 10:40:00,196.06,196.8,195.88,196.76,35288.0,196.06,196.8,195.88,196.76,35288.0
2019-04-24 10:50:00,196.74,197.22,196.64,197.22,22439.0,196.74,197.22,196.64,197.22,22439.0
2019-04-24 11:00:00,197.24,197.71,197.02,197.11,43843.0,197.24,197.71,197.02,197.11,43843.0
2019-04-24 11:10:00,197.09,197.56,196.52,196.61,17061.0,197.09,197.56,196.52,196.61,17061.0
2019-04-24 11:20:00,196.51,197.08,196.22,197.0,27505.0,196.51,197.08,196.22,197.0,27505.0
2019-04-24 11:30:00,197.0,197.48,196.53,197.13,50518.0,197.0,197.48,196.53,197.13,50518.0
2019-04-24 11:40:00,197.08,197.2,196.77,196.77,39811.0,197.08,197.2,196.77,196.77,39811.0
2019-04-24 11:50:00,196.7,196.89,196.53,196.7,12733.0,196.7,196.89,196.53,196.7,12733.0
2019-04-24 12:00:00,196.59,196.83,196.46,196.55,8258.0,196.59,196.83,196.46,196.55,8258.0
2019-04-24 12:10:00,196.55,196.66,196.39,196.54,6542.0,196.55,196.66,196.39,196.54,6542.0
2019-04-24 12:20:00,196.54,196.7,196.51,196.7,8221.0,196.54,196.7,196.51,196.7,8221.0
2019-04-24 12:30:00,196.68,197.13,196.67,197.09,14991.0,196.68,197.13,196.67,197.09,14991.0
2019-04-24 12:40:00,197.04,197.1,196.76,196.8,19002.0,197.04,197.1,196.76,196.8,19002.0
2019-04-24 12:50:00,196.8,196.8,196.0,196.25,13298.0,196.8,196.8,196.0,196.25,13298.0
2019-04-24 13:00:00,196.23,196.28,195.94,196.1,12188.0,196.23,196.28,195.94,196.1,12188.0
2019-04-24 13:10:00,196.08,196.08,195.72,196.06,20356.0,196.08,196.08,195.72,196.06,20356.0
2019-04-24 13:20:00,195.96,196.28,195.9,196.25,11521.0,195.96,196.28,195.9,196.25,11521.0
2019-04-24 13:30:00,196.3,196.5,196.23,196.5,15524.0,196.3,196.5,196.23,196.5,15524.0
2019-04-24 13:40:00,196.48,196.69,196.37,196.63,10239.0,196.48,196.69,196.37,196.63,10239.0
2019-04-24 13:50:00,196.65,196.73,196.45,196.53,10753.0,196.65,196.73,196.45,196.53,10753.0
2019-04-24 14:00:00,196.49,196.58,195.76,196.0,13264.0,196.49,196.58,195.76,196.0,13264.0
2019-04-24 14:10:00,195.87,195.96,195.43,195.52,28789.0,195.87,195.96,195.43,195.52,28789.0
2019-04-24 14:20:00,195.56,195.64,195.34,195.59,17418.0,195.56,195.64,195.34,195.59,17418.0
2019-04-24 14:30:00,195.58,195.69,195.49,195.69,8517.0,195.58,195.69,195.49,195.69,8517.0
2019-04-24 14:40:00,195.68,195.89,195.68,195.89,14756.0,195.68,195.89,195.68,195.89,14756.0
2019-04-24 14:50:00,195.89,196.05,195.83,195.96,10385.0,195.89,196.05,195.83,195.96,10385.0
2019-04-24 15:00:00,195.99,196.13,195.83,196.13,9543.0,195.99,196.13,195.83,196.13,9543.0
2019-04-24 15:10:00,196.11,196.18,195.93,196.06,16040.0,196.11,196.18,195.93,196.06,16040.0
2019-04-24 15:20:00,196.11,196.13,195.9,195.96,11050.0,196.11,196.13,195.9,195.96,11050.0
2019-04-24 15:30:00,195.93,196.02,195.66,195.8,20494.0,195.93,196.02,195.66,195.8,20494.0
2019-04-24 15:40:00,195.74,195.85,195.61,195.79,20239.0,195.74,195.85,195.61,195.79,20239.0
2019-04-24 15:50:00,195.75,195.79,195.26,195.35,79295.0,195.75,195.79,195.26,195.35,79295.0
2019-04-25 09:30:00,197.01,198.98,196.3,197.73,95461.0,197.01,198.98,196.3,197.73,95461.0
2019-04-25 09:40:00,198.04,198.85,198.01,198.52,29789.0,198.04,198.85,198.01,198.52,29789.0
2019-04-25 09:50:00,198.61,199.28,197.88,199.06,74435.0,198.61,199.28,197.88,199.06,74435.0
2019-04-25 10:00:00,199.03,199.36,198.2,198.27,44029.0,199.03,199.36,198.2,198.27,44029.0
2019-04-25 10:10:00,198.14,198.3,196.06,196.94,40054.0,198.14,198.3,196.06,196.94,40054.0
2019-04-25 10:20:00,196.96,197.12,195.8,196.63,25795.0,196.96,197.12,195.8,196.63,25795.0
2019-04-25 10:30:00,196.63,197.15,196.3,197.15,17049.0,196.63,197.15,196.3,197.15,17049.0
2019-04-25 10:40:00,197.06,197.72,197.01,197.51,17905.0,197.06,197.72,197.01,197.51,17905.0
2019-04-25 10:50:00,197.44,197.8,197.15,197.66,11213.0,197.44,197.8,197.15,197.66,11213.0
2019-04-25 11:00:00,197.64,197.98,196.55,196.55,14135.0,197.64,197.98,196.55,196.55,14135.0
2019-04-25 11:10:00,196.6,197.11,196.1,196.67,24038.0,196.6,197.11,196.1,196.67,24038.0
2019-04-25 11:20:00,196.78,198.02,196.77,197.78,11540.0,196.78,198.02,196.77,197.78,11540.0
2019-04-25 11:30:00,197.67,198.13,197.19,197.84,13608.0,197.67,198.13,197.19,197.84,13608.0
2019-04-25 11:40:00,197.83,198.4,197.57,197.85,13363.0,197.83,198.4,197.57,197.85,13363.0
2019-04-25 11:50:00,197.93,198.33,197.76,198.2,19228.0,197.93,198.33,197.76,198.2,19228.0
2019-04-25 12:00:00,198.18,198.54,198.18,198.5,12468.0,198.18,198.54,198.18,198.5,12468.0
2019-04-25 12:10:00,198.49,198.91,198.36,198.8,9900.0,198.49,198.91,198.36,198.8,9900.0
2019-04-25 12:20:00,198.76,198.76,198.04,198.09,16300.0,198.76,198.76,198.04,198.09,16300.0
2019-04-25 12:30:00,198.06,198.14,197.46,197.88,15799.0,198.06,198.14,197.46,197.88,15799.0
2019-04-25 12:40:00,197.92,198.03,197.59,197.97,8988.0,197.92,198.03,197.59,197.97,8988.0
2019-04-25 12:50:00,197.96,198.08,197.74,198.05,7789.0,197.96,198.08,197.74,198.05,7789.0
2019-04-25 13:00:00,198.03,198.08,197.73,198.08,6275.0,198.03,198.08,197.73,198.08,6275.0
2019-04-25 13:10:00,198.05,198.39,197.95,198.31,7631.0,198.05,198.39,197.95,198.31,7631.0
2019-04-25 13:20:00,198.24,198.35,198.08,198.23,5050.0,198.24,198.35,198.08,198.23,5050.0
2019-04-25 13:30:00,198.24,198.6,198.15,198.48,4200.0,198.24,198.6,198.15,198.48,4200.0
2019-04-25 13:40:00,198.51,198.63,198.45,198.62,5490.0,198.51,198.63,198.45,198.62,5490.0
2019-04-25 13:50:00,198.56,198.63,198.37,198.58,4423.0,198.56,198.63,198.37,198.58,4423.0
2019-04-25 14:00:00,198.56,198.96,198.56,198.8,7383.0,198.56,198.96,198.56,198.8,7383.0
2019-04-25 14:10:00,198.69,198.99,198.63,198.92,10474.0,198.69,198.99,198.63,198.92,10474.0
2019-04-25 14:20:00,198.92,198.99,198.36,198.55,10985.0,198.92,198.99,198.36,198.55,10985.0
2019-04-25 14:30:00,198.53,198.73,198.46,198.71,5713.0,198.53,198.73,198.46,198.71,5713.0
2019-04-25 14:40:00,198.73,198.93,198.7,198.77,10106.0,198.73,198.93,198.7,198.77,10106.0
2019-04-25 14:50:00,198.81,198.9,198.72,198.77,6500.0,198.81,198.9,198.72,198.77,6500.0
2019-04-25 15:00:00,198.75,198.76,198.4,198.65,13002.0,198.75,198.76,198.4,198.65,13002.0
2019-04-25 15:10:00,198.58,198.88,198.58,198.76,11999.0,198.58,198.88,198.58,198.76,11999.0
2019-04-25 15:20:00,198.82,198.86,198.59,198.75,11203.0,198.82,198.86,198.59,198.75,11203.0
2019-04-25 15:30:00,198.78,198.97,198.72,198.96,16808.0,198.78,198.97,198.72,198.96,16808.0
2019-04-25 15:40:00,198.99,199.27,198.9,199.14,21064.0,198.99,199.27,198.9,199.14,21064.0
2019-04-25 15:50:00,199.18,199.26,198.75,198.77,64644.0,199.18,199.26,198.75,198.77,64644.0
2019-04-26 09:30:00,199.95,200.0,198.48,198.71,61530.0,199.95,200.0,198.48,198.71,61530.0
2019-04-26 09:40:00,198.77,199.39,198.31,199.39,16236.0,198.77,199.39,198.31,199.39,16236.0
2019-04-26 09:50:00,199.44,199.8,198.75,199.37,16866.0,199.44,199.8,198.75,199.37,16866.0
2019-04-26 10:00:00,199.49,201.66,198.59,201.1,125615.0,199.49,201.66,198.59,201.1,125615.0
2019-04-26 10:10:00,201.39,201.84,200.91,201.56,39155.0,201.39,201.84,200.91,201.56,39155.0
2019-04-26 10:20:00,201.59,201.79,201.31,201.51,28798.0,201.59,201.79,201.31,201.51,28798.0
2019-04-26 10:30:00,201.59,202.0,201.23,201.66,54661.0,201.59,202.0,201.23,201.66,54661.0
2019-04-26 10:40:00,201.52,202.5,201.47,202.26,41009.0,201.52,202.5,201.47,202.26,41009.0
2019-04-26 10:50:00,202.31,203.59,202.11,202.94,45683.0,202.31,203.59,202.11,202.94,45683.0
2019-04-26 11:00:00,203.1,203.33,202.67,203.26,23437.0,203.1,203.33,202.67,203.26,23437.0
2019-04-26 11:10:00,203.33,203.6,203.03,203.12,17797.0,203.33,203.6,203.03,203.12,17797.0
2019-04-26 11:20:00,203.03,203.16,202.82,203.08,16094.0,203.03,203.16,202.82,203.08,16094.0
2019-04-26 11:30:00,203.0,203.09,202.67,202.83,10241.0,203.0,203.09,202.67,202.83,10241.0
2019-04-26 11:40:00,202.79,203.03,202.75,202.98,9531.0,202.79,203.03,202.75,202.98,9531.0
2019-04-26 11:50:00,203.04,203.48,202.88,202.9,17529.0,203.04,203.48,202.88,202.9,17529.0
2019-04-26 12:00:00,202.99,202.99,202.6,202.64,10530.0,202.99,202.99,202.6,202.64,10530.0
2019-04-26 12:10:00,202.66,202.9,202.42,202.47,16850.0,202.66,202.9,202.42,202.47,16850.0
2019-04-26 12:20:00,202.47,202.8,202.25,202.65,14510.0,202.47,202.8,202.25,202.65,14510.0
2019-04-26 12:30:00,202.75,203.32,202.7,202.98,23263.0,202.75,203.32,202.7,202.98,23263.0
2019-04-26 12:40:00,203.06,203.32,202.9,203.31,11273.0,203.06,203.32,202.9,203.31,11273.0
2019-04-26 12:50:00,203.23,203.41,202.83,202.95,19272.0,203.23,203.41,202.83,202.95,19272.0
2019-04-26 13:00:00,202.86,202.86,202.3,202.3,20628.0,202.86,202.86,202.3,202.3,20628.0
2019-04-26 13:10:00,202.31,202.65,202.26,202.63,12559.0,202.31,202.65,202.26,202.63,12559.0
2019-04-26 13:20:00,202.59,202.88,202.49,202.84,6149.0,202.59,202.88,202.49,202.84,6149.0
2019-04-26 13:30:00,202.85,203.23,202.85,203.07,14861.0,202.85,203.23,202.85,203.07,14861.0
2019-04-26 13:40:00,203.02,203.5,203.0,203.32,11610.0,203.02,203.5,203.0,203.32,11610.0
2019-04-26 13:50:00,203.26,203.7,203.26,203.54,17491.0,203.26,203.7,203.26,203.54,17491.0
2019-04-26 14:00:00,203.57,204.07,203.43,203.95,23438.0,203.57,204.07,203.43,203.95,23438.0
2019-04-26 14:10:00,203.91,204.24,203.83,204.08,15318.0,203.91,204.24,203.83,204.08,15318.0
2019-04-26 14:20:00,204.04,204.21,203.88,203.89,48535.0,204.04,204.21,203.88,203.89,48535.0
2019-04-26 14:30:00,203.93,204.0,203.6,203.7,15186.0,203.93,204.0,203.6,203.7,15186.0
2019-04-26 14:40:00,203.68,204.07,203.63,204.04,16995.0,203.68,204.07,203.63,204.04,16995.0
2019-04-26 14:50:00,204.07,204.24,203.75,203.99,9667.0,204.07,204.24,203.75,203.99,9667.0
2019-04-26 15:00:00,203.99,204.33,203.95,204.17,17211.0,203.99,204.33,203.95,204.17,17211.0
2019-04-26 15:10:00,204.19,204.37,203.97,204.12,25099.0,204.19,204.37,203.97,204.12,25099.0
2019-04-26 15:20:00,204.09,204.33,204.02,204.18,21690.0,204.09,204.33,204.02,204.18,21690.0
2019-04-26 15:30:00,204.15,204.29,203.87,204.24,26517.0,204.15,204.29,203.87,204.24,26517.0
2019-04-26 15:40:00,204.29,204.62,204.22,204.53,39812.0,204.29,204.62,204.22,204.53,39812.0
2019-04-26 15:50:00,204.5,204.52,204.13,204.45,70345.0,204.5,204.52,204.13,204.45,70345.0
2019-04-29 09:30:00,205.0,206.1,204.14,205.0,65833.0,205.0,206.1,204.14,205.0,65833.0
2019-04-29 09:40:00,204.82,205.68,204.14,205.68,34968.0,204.82,205.68,204.14,205.68,34968.0
2019-04-29 09:50:00,205.68,206.48,204.79,205.94,26008.0,205.68,206.48,204.79,205.94,26008.0
2019-04-29 10:00:00,206.06,206.07,203.6,204.21,34832.0,206.06,206.07,203.6,204.21,34832.0
2019-04-29 10:10:00,204.33,204.99,204.22,204.61,11454.0,204.33,204.99,204.22,204.61,11454.0
2019-04-29 10:20:00,204.67,205.8,204.67,205.46,15646.0,204.67,205.8,204.67,205.46,15646.0
2019-04-29 10:30:00,205.45,205.9,205.03,205.65,11905.0,205.45,205.9,205.03,205.65,11905.0
2019-04-29 10:40:00,205.55,205.84,205.34,205.69,12702.0,205.55,205.84,205.34,205.69,12702.0
2019-04-29 10:50:00,205.7,205.86,205.35,205.74,13364.0,205.7,205.86,205.35,205.74,13364.0
2019-04-29 11:00:00,205.58,206.0,205.58,205.68,11406.0,205.58,206.0,205.58,205.68,11406.0
2019-04-29 11:10:00,205.72,205.73,204.85,204.96,11997.0,205.72,205.73,204.85,204.96,11997.0
2019-04-29 11:20:00,204.97,205.02,204.76,205.0,8002.0,204.97,205.02,204.76,205.0,8002.0
2019-04-29 11:30:00,204.94,205.32,204.89,204.91,16893.0,204.94,205.32,204.89,204.91,16893.0
2019-04-29 11:40:00,204.97,204.97,204.14,204.33,13160.0,204.97,204.97,204.14,204.33,13160.0
2019-04-29 11:50:00,204.33,204.51,204.02,204.09,10133.0,204.33,204.51,204.02,204.09,10133.0
2019-04-29 12:00:00,203.95,204.79,203.86,204.58,10441.0,203.95,204.79,203.86,204.58,10441.0
2019-04-29 12:10:00,204.56,204.66,204.15,204.5,10092.0,204.56,204.66,204.15,204.5,10092.0
2019-04-29 12:20:00,204.45,204.66,204.39,204.58,7527.0,204.45,204.66,204.39,204.58,7527.0
2019-04-29 12:30:00,204.59,204.7,204.41,204.55,5555.0,204.59,204.7,204.41,204.55,5555.0
2019-04-29 12:40:00,204.52,204.7,204.46,204.55,5508.0,204.52,204.7,204.46,204.55,5508.0
2019-04-29 12:50:00,204.74,205.0,204.66,204.88,6750.0,204.74,205.0,204.66,204.88,6750.0
2019-04-29 13:00:00,204.81,204.85,204.48,204.54,4846.0,204.81,204.85,204.48,204.54,4846.0
2019-04-29 13:10:00,204.62,204.81,204.48,204.79,4222.0,204.62,204.81,204.48,204.79,4222.0
2019-04-29 13:20:00,204.81,204.82,204.48,204.54,13174.0,204.81,204.82,204.48,204.54,13174.0
2019-04-29 13:30:00,204.59,205.15,204.54,204.91,14415.0,204.59,205.15,204.54,204.91,14415.0
2019-04-29 13:40:00,204.95,205.16,204.84,205.01,7390.0,204.95,205.16,204.84,205.01,7390.0
2019-04-29 13:50:00,205.04,205.54,204.94,205.51,24794.0,205.04,205.54,204.94,205.51,24794.0
2019-04-29 14:00:00,205.41,205.87,205.41,205.84,15230.0,205.41,205.87,205.41,205.84,15230.0
2019-04-29 14:10:00,205.81,206.22,205.76,206.04,26038.0,205.81,206.22,205.76,206.04,26038.0
2019-04-29 14:20:00,205.93,206.03,205.62,205.91,27154.0,205.93,206.03,205.62,205.91,27154.0
2019-04-29 14:30:00,205.84,205.92,205.69,205.83,14846.0,205.84,205.92,205.69,205.83,14846.0
2019-04-29 14:40:00,205.75,205.89,205.59,205.72,13862.0,205.75,205.89,205.59,205.72,13862.0
2019-04-29 14:50:00,205.7,205.99,205.6,205.92,11750.0,205.7,205.99,205.6,205.92,11750.0
2019-04-29 15:00:00,205.87,205.9,205.42,205.45,13800.0,205.87,205.9,205.42,205.45,13800.0
2019-04-29 15:10:00,205.53,205.88,205.5,205.81,12207.0,205.53,205.88,205.5,205.81,12207.0
2019-04-29 15:20:00,205.82,205.82,204.82,204.9,19251.0,205.82,205.82,204.82,204.9,19251.0
2019-04-29 15:30:00,204.9,205.3,204.79,205.23,13198.0,204.9,205.3,204.79,205.23,13198.0
2019-04-29 15:40:00,205.14,205.39,205.0,205.15,17161.0,205.14,205.39,205.0,205.15,17161.0
2019-04-29 15:50:00,205.2,205.2,204.5,204.5,51726.0,205.2,205.2,204.5,204.5,51726.0
2019-04-30 09:30:00,204.36,208.33,204.36,206.19,128346.0,204.36,208.33,204.36,206.19,128346.0
2019-04-30 09:40:00,206.16,206.99,205.82,206.14,15805.0,206.16,206.99,205.82,206.14,15805.0
2019-04-30 09:50:00,206.34,206.62,205.38,205.78,20975.0,206.34,206.62,205.38,205.78,20975.0
2019-04-30 10:00:00,205.67,206.96,205.66,206.84,16214.0,205.67,206.96,205.66,206.84,16214.0
2019-04-30 10:10:00,206.61,206.81,205.52,205.52,18718.0,206.61,206.81,205.52,205.52,18718.0
2019-04-30 10:20:00,205.64,205.68,204.04,204.49,26638.0,205.64,205.68,204.04,204.49,26638.0
2019-04-30 10:30:00,204.52,205.11,204.42,204.59,12868.0,204.52,205.11,204.42,204.59,12868.0
2019-04-30 10:40:00,204.69,205.05,204.43,205.05,11510.0,204.69,205.05,204.43,205.05,11510.0
2019-04-30 10:50:00,205.07,205.32,204.52,204.53,8871.0,205.07,205.32,204.52,204.53,8871.0
2019-04-30 11:00:00,204.55,204.57,203.38,203.57,26972.0,204.55,204.57,203.38,203.57,26972.0
2019-04-30 11:10:00,203.63,203.92,203.05,203.71,14938.0,203.63,203.92,203.05,203.71,14938.0
2019-04-30 11:20:00,203.64,203.94,203.2,203.2,12425.0,203.64,203.94,203.2,203.2,12425.0
2019-04-30 11:30:00,203.33,204.57,203.22,204.38,15328.0,203.33,204.57,203.22,204.38,15328.0
2019-04-30 11:40:00,204.39,204.88,204.13,204.88,6895.0,204.39,204.88,204.13,204.88,6895.0
2019-04-30 11:50:00,204.75,205.25,204.64,204.86,11522.0,204.75,205.25,204.64,204.86,11522.0
2019-04-30 12:00:00,204.91,205.06,204.78,205.0,5262.0,204.91,205.06,204.78,205.0,5262.0
2019-04-30 12:10:00,205.03,205.57,204.93,205.46,8218.0,205.03,205.57,204.93,205.46,8218.0
2019-04-30 12:20:00,205.37,205.52,205.01,205.01,6569.0,205.37,205.52,205.01,205.01,6569.0
2019-04-30 12:30:00,205.06,205.42,204.94,205.4,4100.0,205.06,205.42,204.94,205.4,4100.0
2019-04-30 12:40:00,205.38,205.51,204.61,204.63,22978.0,205.38,205.51,204.61,204.63,22978.0
2019-04-30 12:50:00,204.67,205.21,204.54,205.21,4917.0,204.67,205.21,204.54,205.21,4917.0
2019-04-30 13:00:00,205.23,205.23,204.83,204.83,11392.0,205.23,205.23,204.83,204.83,11392.0
2019-04-30 13:10:00,204.88,205.04,204.56,204.75,4827.0,204.88,205.04,204.56,204.75,4827.0
2019-04-30 13:20:00,204.67,204.67,204.28,204.28,4005.0,204.67,204.67,204.28,204.28,4005.0
2019-04-30 13:30:00,204.39,204.69,204.35,204.6,11789.0,204.39,204.69,204.35,204.6,11789.0
2019-04-30 13:40:00,204.54,204.99,204.54,204.99,6885.0,204.54,204.99,204.54,204.99,6885.0
2019-04-30 13:50:00,205.0,205.2,204.76,205.02,4936.0,205.0,205.2,204.76,205.02,4936.0
2019-04-30 14:00:00,205.12,205.19,204.8,204.9,9303.0,205.12,205.19,204.8,204.9,9303.0
2019-04-30 14:10:00,204.95,205.2,204.94,205.05,5494.0,204.95,205.2,204.94,205.05,5494.0
2019-04-30 14:20:00,205.1,205.36,205.1,205.18,6761.0,205.1,205.36,205.1,205.18,6761.0
2019-04-30 14:30:00,205.19,205.51,205.03,205.41,16855.0,205.19,205.51,205.03,205.41,16855.0
2019-04-30 14:40:00,205.42,205.5,205.12,205.14,6002.0,205.42,205.5,205.12,205.14,6002.0
2019-04-30 14:50:00,205.2,205.3,204.96,205.22,12490.0,205.2,205.3,204.96,205.22,12490.0
2019-04-30 15:00:00,205.18,205.39,205.01,205.19,8470.0,205.18,205.39,205.01,205.19,8470.0
2019-04-30 15:10:00,205.16,205.22,205.01,205.16,7850.0,205.16,205.22,205.01,205.16,7850.0
2019-04-30 15:20:00,205.21,205.48,205.21,205.4,9451.0,205.21,205.48,205.21,205.4,9451.0
2019-04-30 15:30:00,205.36,205.68,205.35,205.66,14030.0,205.36,205.68,205.35,205.66,14030.0
2019-04-30 15:40:00,205.63,205.68,205.34,205.5,30813.0,205.63,205.68,205.34,205.5,30813.0
2019-04-30 15:50:00,205.5,205.93,205.41,205.71,53399.0,205.5,205.93,205.41,205.71,53399.0
2019-05-01 09:30:00,206.5,206.85,203.38,203.8,43248.0,206.5,206.85,203.38,203.8,43248.0
2019-05-01 09:40:00,203.8,203.99,202.48,202.99,49743.0,203.8,203.99,202.48,202.99,49743.0
2019-05-01 09:50:00,203.0,203.08,202.22,202.88,16705.0,203.0,203.08,202.22,202.88,16705.0
2019-05-01 10:00:00,202.66,204.0,202.52,203.85,20793.0,202.66,204.0,202.52,203.85,20793.0
2019-05-01 10:10:00,203.71,204.3,203.02,203.22,25121.0,203.71,204.3,203.02,203.22,25121.0
2019-05-01 10:20:00,203.31,203.59,202.51,202.71,10789.0,203.31,203.59,202.51,202.71,10789.0
2019-05-01 10:30:00,203.01,203.2,202.07,202.18,25242.0,203.01,203.2,202.07,202.18,25242.0
2019-05-01 10:40:00,202.29,202.42,201.26,201.87,134249.0,202.29,202.42,201.26,201.87,134249.0
2019-05-01 10:50:00,201.93,202.76,201.67,201.68,14313.0,201.93,202.76,201.67,201.68,14313.0
2019-05-01 11:00:00,201.66,202.4,201.4,202.4,16428.0,201.66,202.4,201.4,202.4,16428.0
2019-05-01 11:10:00,202.32,202.84,202.26,202.51,18347.0,202.32,202.84,202.26,202.51,18347.0
2019-05-01 11:20:00,202.58,202.99,202.57,202.88,21005.0,202.58,202.99,202.57,202.88,21005.0
2019-05-01 11:30:00,202.89,203.35,202.46,203.32,9678.0,202.89,203.35,202.46,203.32,9678.0
2019-05-01 11:40:00,203.28,203.9,203.25,203.25,6117.0,203.28,203.9,203.25,203.25,6117.0
2019-05-01 11:50:00,203.25,203.47,202.96,202.96,2479.0,203.25,203.47,202.96,202.96,2479.0
2019-05-01 12:00:00,203.01,203.85,202.9,203.84,6417.0,203.01,203.85,202.9,203.84,6417.0
2019-05-01 12:10:00,203.85,203.94,203.36,203.38,21758.0,203.85,203.94,203.36,203.38,21758.0
2019-05-01 12:20:00,203.38,203.6,203.24,203.33,4931.0,203.38,203.6,203.24,203.33,4931.0
2019-05-01 12:30:00,203.45,203.52,203.0,203.0,8016.0,203.45,203.52,203.0,203.0,8016.0
2019-05-01 12:40:00,203.0,203.26,202.6,203.11,6389.0,203.0,203.26,202.6,203.11,6389.0
2019-05-01 12:50:00,202.99,203.25,202.61,203.11,6253.0,202.99,203.25,202.61,203.11,6253.0
2019-05-01 13:00:00,203.23,203.58,202.99,203.0,17132.0,203.23,203.58,202.99,203.0,17132.0
2019-05-01 13:10:00,203.08,203.11,202.53,202.75,25947.0,203.08,203.11,202.53,202.75,25947.0
2019-05-01 13:20:00,202.78,202.93,202.33,202.38,3741.0,202.78,202.93,202.33,202.38,3741.0
2019-05-01 13:30:00,202.39,202.57,202.26,202.54,5903.0,202.39,202.57,202.26,202.54,5903.0
2019-05-01 13:40:00,202.57,203.01,202.52,202.82,12022.0,202.57,203.01,202.52,202.82,12022.0
2019-05-01 13:50:00,202.9,202.94,202.6,202.94,5706.0,202.9,202.94,202.6,202.94,5706.0
2019-05-01 14:00:00,202.82,203.66,202.78,203.56,8243.0,202.82,203.66,202.78,203.56,8243.0
2019-05-01 14:10:00,203.51,203.85,203.5,203.85,9510.0,203.51,203.85,203.5,203.85,9510.0
2019-05-01 14:20:00,203.98,203.99,203.59,203.7,10805.0,203.98,203.99,203.59,203.7,10805.0
2019-05-01 14:30:00,203.78,203.99,202.71,202.81,14741.0,203.78,203.99,202.71,202.81,14741.0
2019-05-01 14:40:00,202.6,202.7,202.1,202.38,12290.0,202.6,202.7,202.1,202.38,12290.0
2019-05-01 14:50:00,202.16,203.42,202.16,203.14,12863.0,202.16,203.42,202.16,203.14,12863.0
2019-05-01 15:00:00,203.14,203.39,202.54,203.08,11882.0,203.14,203.39,202.54,203.08,11882.0
2019-05-01 15:10:00,203.02,203.48,202.96,203.42,9950.0,203.02,203.48,202.96,203.42,9950.0
2019-05-01 15:20:00,203.43,203.73,202.55,202.91,23126.0,203.43,203.73,202.55,202.91,23126.0
2019-05-01 15:30:00,202.74,202.75,201.97,202.34,20927.0,202.74,202.75,201.97,202.34,20927.0
2019-05-01 15:40:00,202.18,202.22,201.46,201.54,32727.0,202.18,202.22,201.46,201.54,32727.0
2019-05-01 15:50:00,201.54,201.67,201.18,201.27,56964.0,201.54,201.67,201.18,201.27,56964.0
2019-05-02 09:30:00,200.24,200.7,198.24,199.07,78664.0,200.24,200.7,198.24,199.07,78664.0
2019-05-02 09:40:00,199.07,200.64,199.03,199.88,53430.0,199.07,200.64,199.03,199.88,53430.0
2019-05-02 09:50:00,199.81,200.69,199.25,199.97,23593.0,199.81,200.69,199.25,199.97,23593.0
2019-05-02 10:00:00,200.28,201.6,199.96,201.49,18773.0,200.28,201.6,199.96,201.49,18773.0
2019-05-02 10:10:00,201.28,201.79,201.01,201.24,17830.0,201.28,201.79,201.01,201.24,17830.0
2019-05-02 10:20:00,201.18,201.53,200.01,200.38,10881.0,201.18,201.53,200.01,200.38,10881.0
2019-05-02 10:30:00,200.03,201.77,199.94,201.5,14880.0,200.03,201.77,199.94,201.5,14880.0
2019-05-02 10:40:00,201.55,201.71,200.67,201.11,13802.0,201.55,201.71,200.67,201.11,13802.0
2019-05-02 10:50:00,201.11,201.13,199.7,199.7,20883.0,201.11,201.13,199.7,199.7,20883.0
2019-05-02 11:00:00,199.72,200.1,199.62,199.86,12730.0,199.72,200.1,199.62,199.86,12730.0
2019-05-02 11:10:00,199.75,199.88,198.48,198.49,29570.0,199.75,199.88,198.48,198.49,29570.0
2019-05-02 11:20:00,198.55,198.72,196.64,196.87,60461.0,198.55,198.72,196.64,196.87,60461.0
2019-05-02 11:30:00,196.87,198.2,196.87,197.61,24482.0,196.87,198.2,196.87,197.61,24482.0
2019-05-02 11:40:00,197.49,197.6,195.3,195.71,54553.0,197.49,197.6,195.3,195.71,54553.0
2019-05-02 11:50:00,195.56,195.97,194.81,195.37,31118.0,195.56,195.97,194.81,195.37,31118.0
2019-05-02 12:00:00,195.48,197.25,195.37,197.25,33761.0,195.48,197.25,195.37,197.25,33761.0
2019-05-02 12:10:00,197.27,197.52,196.73,196.98,11306.0,197.27,197.52,196.73,196.98,11306.0
2019-05-02 12:20:00,197.25,197.98,197.16,197.49,8396.0,197.25,197.98,197.16,197.49,8396.0
2019-05-02 12:30:00,197.54,198.62,197.54,198.24,14595.0,197.54,198.62,197.54,198.24,14595.0
2019-05-02 12:40:00,198.09,198.38,197.08,197.56,8637.0,198.09,198.38,197.08,197.56,8637.0
2019-05-02 12:50:00,197.54,197.54,196.99,197.37,5272.0,197.54,197.54,196.99,197.37,5272.0
2019-05-02 13:00:00,197.45,198.09,197.14,198.09,7101.0,197.45,198.09,197.14,198.09,7101.0
2019-05-02 13:10:00,198.1,198.4,198.0,198.26,7765.0,198.1,198.4,198.0,198.26,7765.0
2019-05-02 13:20:00,198.4,198.82,197.8,198.42,10046.0,198.4,198.82,197.8,198.42,10046.0
2019-05-02 13:30:00,198.45,198.67,198.1,198.42,10413.0,198.45,198.67,198.1,198.42,10413.0
2019-05-02 13:40:00,198.28,198.53,197.5,197.5,4392.0,198.28,198.53,197.5,197.5,4392.0
2019-05-02 13:50:00,197.68,198.13,197.52,197.67,5917.0,197.68,198.13,197.52,197.67,5917.0
2019-05-02 14:00:00,197.7,198.07,197.43,197.72,8268.0,197.7,198.07,197.43,197.72,8268.0
2019-05-02 14:10:00,197.59,198.31,197.52,198.04,5884.0,197.59,198.31,197.52,198.04,5884.0
2019-05-02 14:20:00,197.86,198.23,197.6,197.84,7579.0,197.86,198.23,197.6,197.84,7579.0
2019-05-02 14:30:00,197.97,198.46,197.8,197.85,13778.0,197.97,198.46,197.8,197.85,13778.0
2019-05-02 14:40:00,197.84,198.26,197.5,197.5,13095.0,197.84,198.26,197.5,197.5,13095.0
2019-05-02 14:50:00,197.4,197.94,197.32,197.69,6524.0,197.4,197.94,197.32,197.69,6524.0
2019-05-02 15:00:00,197.67,198.1,197.48,197.91,7727.0,197.67,198.1,197.48,197.91,7727.0
2019-05-02 15:10:00,197.86,198.38,197.86,198.25,12675.0,197.86,198.38,197.86,198.25,12675.0
2019-05-02 15:20:00,198.3,198.49,198.07,198.26,7700.0,198.3,198.49,198.07,198.26,7700.0
2019-05-02 15:30:00,198.23,198.89,198.12,198.66,17917.0,198.23,198.89,198.12,198.66,17917.0
2019-05-02 15:40:00,198.62,198.86,198.46,198.64,28021.0,198.62,198.86,198.46,198.64,28021.0
2019-05-02 15:50:00,198.64,198.9,198.38,198.65,53167.0,198.64,198.9,198.38,198.65,53167.0
2019-05-03 09:30:00,200.78,200.78,198.05,199.03,30878.0,200.78,200.78,198.05,199.03,30878.0
2019-05-03 09:40:00,199.61,201.36,199.61,200.95,19942.0,199.61,201.36,199.61,200.95,19942.0
2019-05-03 09:50:00,200.76,202.0,200.21,201.59,19478.0,200.76,202.0,200.21,201.59,19478.0
2019-05-03 10:00:00,201.47,201.85,200.88,201.51,30904.0,201.47,201.85,200.88,201.51,30904.0
2019-05-03 10:10:00,201.56,201.9,201.0,201.51,14149.0,201.56,201.9,201.0,201.51,14149.0
2019-05-03 10:20:00,201.7,202.16,201.4,201.85,9978.0,201.7,202.16,201.4,201.85,9978.0
2019-05-03 10:30:00,202.07,202.19,201.65,201.65,10680.0,202.07,202.19,201.65,201.65,10680.0
2019-05-03 10:40:00,201.62,202.64,201.62,202.36,19678.0,201.62,202.64,201.62,202.36,19678.0
2019-05-03 10:50:00,202.51,202.68,202.28,202.54,15409.0,202.51,202.68,202.28,202.54,15409.0
2019-05-03 11:00:00,202.54,203.5,202.31,203.5,21325.0,202.54,203.5,202.31,203.5,21325.0
2019-05-03 11:10:00,203.5,203.79,203.31,203.74,18170.0,203.5,203.79,203.31,203.74,18170.0
2019-05-03 11:20:00,203.79,203.79,202.92,203.04,13013.0,203.79,203.79,202.92,203.04,13013.0
2019-05-03 11:30:00,203.11,203.2,202.87,202.95,25326.0,203.11,203.2,202.87,202.95,25326.0
2019-05-03 11:40:00,202.84,203.03,202.59,202.65,8696.0,202.84,203.03,202.59,202.65,8696.0
2019-05-03 11:50:00,202.61,202.68,201.78,201.78,9416.0,202.61,202.68,201.78,201.78,9416.0
2019-05-03 12:00:00,201.78,201.95,201.5,201.52,12811.0,201.78,201.95,201.5,201.52,12811.0
2019-05-03 12:10:00,201.49,201.69,201.34,201.63,13992.0,201.49,201.69,201.34,201.63,13992.0
2019-05-03 12:20:00,201.65,201.7,201.31,201.48,8289.0,201.65,201.7,201.31,201.48,8289.0
2019-05-03 12:30:00,201.71,201.8,201.16,201.38,10064.0,201.71,201.8,201.16,201.38,10064.0
2019-05-03 12:40:00,201.33,201.47,200.8,201.02,5979.0,201.33,201.47,200.8,201.02,5979.0
2019-05-03 12:50:00,201.04,201.61,201.04,201.6,2500.0,201.04,201.61,201.04,201.6,2500.0
2019-05-03 13:00:00,201.51,201.63,201.12,201.33,20720.0,201.51,201.63,201.12,201.33,20720.0
2019-05-03 13:10:00,201.13,201.61,201.13,201.51,5950.0,201.13,201.61,201.13,201.51,5950.0
2019-05-03 13:20:00,201.47,202.17,201.38,202.17,10481.0,201.47,202.17,201.38,202.17,10481.0
2019-05-03 13:30:00,202.09,202.34,202.07,202.15,4030.0,202.09,202.34,202.07,202.15,4030.0
2019-05-03 13:40:00,202.18,202.27,202.02,202.14,4470.0,202.18,202.27,202.02,202.14,4470.0
2019-05-03 13:50:00,202.08,202.45,202.05,202.43,4500.0,202.08,202.45,202.05,202.43,4500.0
2019-05-03 14:00:00,202.43,202.62,202.25,202.62,4217.0,202.43,202.62,202.25,202.62,4217.0
2019-05-03 14:10:00,202.66,202.89,202.42,202.42,5522.0,202.66,202.89,202.42,202.42,5522.0
2019-05-03 14:20:00,202.33,202.34,201.99,202.12,4687.0,202.33,202.34,201.99,202.12,4687.0
2019-05-03 14:30:00,202.04,202.33,201.98,202.31,3691.0,202.04,202.33,201.98,202.31,3691.0
2019-05-03 14:40:00,202.24,202.38,201.94,202.15,5700.0,202.24,202.38,201.94,202.15,5700.0
2019-05-03 14:50:00,202.15,202.17,202.0,202.07,3968.0,202.15,202.17,202.0,202.07,3968.0
2019-05-03 15:00:00,202.0,202.16,201.91,202.0,6507.0,202.0,202.16,201.91,202.0,6507.0
2019-05-03 15:10:00,202.0,202.07,201.55,201.76,12715.0,202.0,202.07,201.55,201.76,12715.0
2019-05-03 15:20:00,201.77,202.19,201.66,202.12,7162.0,201.77,202.19,201.66,202.12,7162.0
2019-05-03 15:30:00,202.11,202.48,202.06,202.37,8250.0,202.11,202.48,202.06,202.37,8250.0
2019-05-03 15:40:00,202.36,203.19,202.3,203.15,32986.0,202.36,203.19,202.3,203.15,32986.0
2019-05-03 15:50:00,203.22,203.34,202.95,203.12,44943.0,203.22,203.34,202.95,203.12,44943.0
2019-05-06 09:30:00,196.69,199.32,195.04,198.83,79086.0,196.69,199.32,195.04,198.83,79086.0
2019-05-06 09:40:00,199.0,200.76,198.23,199.59,46719.0,199.0,200.76,198.23,199.59,46719.0
2019-05-06 09:50:00,199.55,200.56,199.21,200.09,34700.0,199.55,200.56,199.21,200.09,34700.0
2019-05-06 10:00:00,199.97,200.12,198.13,198.74,27204.0,199.97,200.12,198.13,198.74,27204.0
2019-05-06 10:10:00,198.61,199.8,198.54,199.8,20465.0,198.61,199.8,198.54,199.8,20465.0
2019-05-06 10:20:00,199.72,200.39,199.46,199.96,15010.0,199.72,200.39,199.46,199.96,15010.0
2019-05-06 10:30:00,199.93,201.11,199.92,200.3,63923.0,199.93,201.11,199.92,200.3,63923.0
2019-05-06 10:40:00,200.34,200.59,199.71,200.56,9987.0,200.34,200.59,199.71,200.56,9987.0
2019-05-06 10:50:00,200.49,201.62,200.44,201.15,17262.0,200.49,201.62,200.44,201.15,17262.0
2019-05-06 11:00:00,201.07,201.7,200.93,201.65,13306.0,201.07,201.7,200.93,201.65,13306.0
2019-05-06 11:10:00,201.67,201.67,201.14,201.22,9441.0,201.67,201.67,201.14,201.22,9441.0
2019-05-06 11:20:00,201.4,201.79,201.1,201.64,9638.0,201.4,201.79,201.1,201.64,9638.0
2019-05-06 11:30:00,201.75,201.91,201.22,201.49,12170.0,201.75,201.91,201.22,201.49,12170.0
2019-05-06 11:40:00,201.88,202.62,201.67,201.99,11775.0,201.88,202.62,201.67,201.99,11775.0
2019-05-06 11:50:00,201.99,202.16,201.61,201.93,6000.0,201.99,202.16,201.61,201.93,6000.0
2019-05-06 12:00:00,201.94,202.43,201.84,201.99,12066.0,201.94,202.43,201.84,201.99,12066.0
2019-05-06 12:10:00,201.87,201.88,201.15,201.57,12247.0,201.87,201.88,201.15,201.57,12247.0
2019-05-06 12:20:00,201.78,201.78,200.42,200.59,7530.0,201.78,201.78,200.42,200.59,7530.0
2019-05-06 12:30:00,200.59,201.19,200.53,201.19,4270.0,200.59,201.19,200.53,201.19,4270.0
2019-05-06 12:40:00,201.02,201.02,200.36,200.36,4211.0,201.02,201.02,200.36,200.36,4211.0
2019-05-06 12:50:00,200.19,200.61,199.92,200.32,6855.0,200.19,200.61,199.92,200.32,6855.0
2019-05-06 13:00:00,200.23,200.78,199.77,200.32,5107.0,200.23,200.78,199.77,200.32,5107.0
2019-05-06 13:10:00,200.26,200.4,199.89,199.9,4760.0,200.26,200.4,199.89,199.9,4760.0
2019-05-06 13:20:00,199.97,200.32,199.78,200.21,5232.0,199.97,200.32,199.78,200.21,5232.0
2019-05-06 13:30:00,200.12,200.5,199.94,199.94,6868.0,200.12,200.5,199.94,199.94,6868.0
2019-05-06 13:40:00,199.94,200.61,199.93,200.61,8049.0,199.94,200.61,199.93,200.61,8049.0
2019-05-06 13:50:00,200.69,200.75,200.33,200.68,7064.0,200.69,200.75,200.33,200.68,7064.0
2019-05-06 14:00:00,200.61,200.97,200.52,200.97,3703.0,200.61,200.97,200.52,200.97,3703.0
2019-05-06 14:10:00,200.93,201.51,200.92,201.09,22528.0,200.93,201.51,200.92,201.09,22528.0
2019-05-06 14:20:00,201.0,201.72,200.99,201.66,2800.0,201.0,201.72,200.99,201.66,2800.0
2019-05-06 14:30:00,201.64,202.6,201.58,202.45,12041.0,201.64,202.6,201.58,202.45,12041.0
2019-05-06 14:40:00,202.35,202.5,202.02,202.02,11307.0,202.35,202.5,202.02,202.02,11307.0
2019-05-06 14:50:00,202.13,203.12,202.13,202.95,7601.0,202.13,203.12,202.13,202.95,7601.0
2019-05-06 15:00:00,203.13,203.13,202.65,202.91,23075.0,203.13,203.13,202.65,202.91,23075.0
2019-05-06 15:10:00,202.85,203.0,202.66,203.0,18394.0,202.85,203.0,202.66,203.0,18394.0
2019-05-06 15:20:00,202.98,203.09,202.52,202.62,19152.0,202.98,203.09,202.52,202.62,19152.0
2019-05-06 15:30:00,202.54,203.0,202.54,202.97,15699.0,202.54,203.0,202.54,202.97,15699.0
2019-05-06 15:40:00,202.84,203.28,202.82,203.03,17653.0,202.84,203.28,202.82,203.03,17653.0
2019-05-06 15:50:00,203.03,203.25,202.87,203.08,28479.0,203.03,203.25,202.87,203.08,28479.0
2019-05-07 09:30:00,200.66,201.99,199.89,201.88,33697.0,200.66,201.99,199.89,201.88,33697.0
2019-05-07 09:40:00,201.69,201.85,198.34,198.76,22078.0,201.69,201.85,198.34,198.76,22078.0
2019-05-07 09:50:00,198.95,200.41,198.25,199.5,26924.0,198.95,200.41,198.25,199.5,26924.0
2019-05-07 10:00:00,199.44,199.45,198.0,198.86,30561.0,199.44,199.45,198.0,198.86,30561.0
2019-05-07 10:10:00,198.73,199.14,198.25,198.84,12031.0,198.73,199.14,198.25,198.84,12031.0
2019-05-07 10:20:00,198.79,199.69,198.34,198.95,37727.0,198.79,199.69,198.34,198.95,37727.0
2019-05-07 10:30:00,199.16,199.36,197.94,197.94,23910.0,199.16,199.36,197.94,197.94,23910.0
2019-05-07 10:40:00,197.93,198.1,197.03,197.15,22017.0,197.93,198.1,197.03,197.15,22017.0
2019-05-07 10:50:00,197.06,197.45,196.34,197.14,25690.0,197.06,197.45,196.34,197.14,25690.0
2019-05-07 11:00:00,197.0,197.62,196.16,197.61,18052.0,197.0,197.62,196.16,197.61,18052.0
2019-05-07 11:10:00,197.47,198.14,196.96,197.95,10768.0,197.47,198.14,196.96,197.95,10768.0
2019-05-07 11:20:00,198.04,198.06,196.96,197.92,16169.0,198.04,198.06,196.96,197.92,16169.0
2019-05-07 11:30:00,198.26,198.69,197.54,198.56,18238.0,198.26,198.69,197.54,198.56,18238.0
2019-05-07 11:40:00,198.65,198.91,197.98,198.62,28791.0,198.65,198.91,197.98,198.62,28791.0
2019-05-07 11:50:00,198.52,198.63,198.01,198.56,7647.0,198.52,198.63,198.01,198.56,7647.0
2019-05-07 12:00:00,198.42,199.0,198.02,198.89,9018.0,198.42,199.0,198.02,198.89,9018.0
2019-05-07 12:10:00,199.0,199.08,198.45,198.72,38509.0,199.0,199.08,198.45,198.72,38509.0
2019-05-07 12:20:00,198.85,199.51,198.78,199.14,7835.0,198.85,199.51,198.78,199.14,7835.0
2019-05-07 12:30:00,199.36,199.38,198.49,198.62,10230.0,199.36,199.38,198.49,198.62,10230.0
2019-05-07 12:40:00,198.62,198.71,197.83,198.21,8467.0,198.62,198.71,197.83,198.21,8467.0
2019-05-07 12:50:00,198.25,198.82,197.63,197.73,10552.0,198.25,198.82,197.63,197.73,10552.0
2019-05-07 13:00:00,197.63,197.8,197.01,197.09,12302.0,197.63,197.8,197.01,197.09,12302.0
2019-05-07 13:10:00,197.13,197.31,196.65,196.95,18255.0,197.13,197.31,196.65,196.95,18255.0
2019-05-07 13:20:00,196.9,197.07,196.22,196.36,26405.0,196.9,197.07,196.22,196.36,26405.0
2019-05-07 13:30:00,196.34,196.52,195.91,196.16,48874.0,196.34,196.52,195.91,196.16,48874.0
2019-05-07 13:40:00,196.17,196.9,195.69,196.72,21833.0,196.17,196.9,195.69,196.72,21833.0
2019-05-07 13:50:00,196.74,197.39,196.58,196.98,13941.0,196.74,197.39,196.58,196.98,13941.0
2019-05-07 14:00:00,196.87,197.0,196.07,196.57,36232.0,196.87,197.0,196.07,196.57,36232.0
2019-05-07 14:10:00,196.74,196.74,195.51,195.99,22106.0,196.74,196.74,195.51,195.99,22106.0
2019-05-07 14:20:00,196.02,196.34,195.33,195.45,8877.0,196.02,196.34,195.33,195.45,8877.0
2019-05-07 14:30:00,195.6,195.8,195.11,195.5,11419.0,195.6,195.8,195.11,195.5,11419.0
2019-05-07 14:40:00,195.67,195.81,195.28,195.42,14223.0,195.67,195.81,195.28,195.42,14223.0
2019-05-07 14:50:00,195.55,196.87,195.47,196.53,14060.0,195.55,196.87,195.47,196.53,14060.0
2019-05-07 15:00:00,196.76,197.0,196.3,196.98,13506.0,196.76,197.0,196.3,196.98,13506.0
2019-05-07 15:10:00,196.95,197.44,196.88,197.15,12938.0,196.95,197.44,196.88,197.15,12938.0
2019-05-07 15:20:00,197.24,197.48,196.97,197.36,10203.0,197.24,197.48,196.97,197.36,10203.0
2019-05-07 15:30:00,197.24,197.32,196.4,196.58,11618.0,197.24,197.32,196.4,196.58,11618.0
2019-05-07 15:40:00,196.61,197.79,196.61,197.65,30901.0,196.61,197.79,196.61,197.65,30901.0
2019-05-07 15:50:00,197.76,198.87,197.54,198.57,65507.0,197.76,198.87,197.54,198.57,65507.0
2019-05-08 09:30:00,198.0,198.04,196.42,196.49,28873.0,198.0,198.04,196.42,196.49,28873.0
2019-05-08 09:40:00,196.52,198.25,196.15,197.45,21647.0,196.52,198.25,196.15,197.45,21647.0
2019-05-08 09:50:00,197.37,197.48,196.0,196.04,21696.0,197.37,197.48,196.0,196.04,21696.0
2019-05-08 10:00:00,196.37,197.76,196.1,197.18,18004.0,196.37,197.76,196.1,197.18,18004.0
2019-05-08 10:10:00,196.99,197.66,196.74,197.08,18139.0,196.99,197.66,196.74,197.08,18139.0
2019-05-08 10:20:00,196.89,197.87,196.7,196.8,15569.0,196.89,197.87,196.7,196.8,15569.0
2019-05-08 10:30:00,196.99,197.04,195.8,196.26,19945.0,196.99,197.04,195.8,196.26,19945.0
2019-05-08 10:40:00,196.32,197.1,196.0,196.0,14714.0,196.32,197.1,196.0,196.0,14714.0
2019-05-08 10:50:00,196.08,196.74,195.66,196.71,128833.0,196.08,196.74,195.66,196.71,128833.0
2019-05-08 11:00:00,196.96,198.12,196.09,197.7,292942.0,196.96,198.12,196.09,197.7,292942.0
2019-05-08 11:10:00,197.73,198.05,197.0,197.42,16072.0,197.73,198.05,197.0,197.42,16072.0
2019-05-08 11:20:00,197.31,198.23,197.31,197.73,17760.0,197.31,198.23,197.31,197.73,17760.0
2019-05-08 11:30:00,197.76,198.2,196.74,196.97,11161.0,197.76,198.2,196.74,196.97,11161.0
2019-05-08 11:40:00,197.0,198.0,196.89,197.99,16842.0,197.0,198.0,196.89,197.99,16842.0
2019-05-08 11:50:00,198.06,198.35,197.71,198.07,13883.0,198.06,198.35,197.71,198.07,13883.0
2019-05-08 12:00:00,198.09,198.2,197.52,197.84,6438.0,198.09,198.2,197.52,197.84,6438.0
2019-05-08 12:10:00,197.96,198.25,197.74,197.92,7475.0,197.96,198.25,197.74,197.92,7475.0
2019-05-08 12:20:00,198.0,198.75,197.99,198.66,11065.0,198.0,198.75,197.99,198.66,11065.0
2019-05-08 12:30:00,198.47,198.9,198.31,198.6,10813.0,198.47,198.9,198.31,198.6,10813.0
2019-05-08 12:40:00,198.62,199.54,198.57,198.86,17380.0,198.62,199.54,198.57,198.86,17380.0
2019-05-08 12:50:00,198.93,199.61,198.88,199.34,9420.0,198.93,199.61,198.88,199.34,9420.0
2019-05-08 13:00:00,199.55,199.59,199.2,199.42,12979.0,199.55,199.59,199.2,199.42,12979.0
2019-05-08 13:10:00,199.33,199.56,199.24,199.49,10885.0,199.33,199.56,199.24,199.49,10885.0
2019-05-08 13:20:00,199.41,200.06,199.41,199.87,12460.0,199.41,200.06,199.41,199.87,12460.0
2019-05-08 13:30:00,199.82,199.82,199.01,199.4,11060.0,199.82,199.82,199.01,199.4,11060.0
2019-05-08 13:40:00,199.33,199.89,199.23,199.35,14401.0,199.33,199.89,199.23,199.35,14401.0
2019-05-08 13:50:00,199.32,200.02,199.17,199.71,20578.0,199.32,200.02,199.17,199.71,20578.0
2019-05-08 14:00:00,199.56,199.75,199.11,199.11,15204.0,199.56,199.75,199.11,199.11,15204.0
2019-05-08 14:10:00,199.08,199.36,198.49,198.83,11333.0,199.08,199.36,198.49,198.83,11333.0
2019-05-08 14:20:00,198.85,199.37,198.73,199.22,15781.0,198.85,199.37,198.73,199.22,15781.0
2019-05-08 14:30:00,199.19,199.29,198.42,198.58,16749.0,199.19,199.29,198.42,198.58,16749.0
2019-05-08 14:40:00,198.66,198.79,198.23,198.32,14009.0,198.66,198.79,198.23,198.32,14009.0
2019-05-08 14:50:00,198.18,198.37,197.75,198.17,29533.0,198.18,198.37,197.75,198.17,29533.0
2019-05-08 15:00:00,198.12,198.38,197.79,197.79,25066.0,198.12,198.38,197.79,197.79,25066.0
2019-05-08 15:10:00,197.76,197.88,197.41,197.56,17623.0,197.76,197.88,197.41,197.56,17623.0
2019-05-08 15:20:00,197.65,198.09,197.65,197.97,19207.0,197.65,198.09,197.65,197.97,19207.0
2019-05-08 15:30:00,198.05,198.23,197.76,197.8,23763.0,198.05,198.23,197.76,197.8,23763.0
2019-05-08 15:40:00,197.83,197.89,197.06,197.34,47099.0,197.83,197.89,197.06,197.34,47099.0
2019-05-08 15:50:00,197.34,197.4,196.7,196.83,134806.0,197.34,197.4,196.7,196.83,134806.0
2019-05-09 09:30:00,194.55,194.6,193.01,194.32,41746.0,194.55,194.6,193.01,194.32,41746.0
2019-05-09 09:40:00,194.05,194.05,192.62,193.05,33822.0,194.05,194.05,192.62,193.05,33822.0
2019-05-09 09:50:00,193.2,193.3,192.12,193.2,17123.0,193.2,193.3,192.12,193.2,17123.0
2019-05-09 10:00:00,193.36,193.36,191.25,191.48,50492.0,193.36,193.36,191.25,191.48,50492.0
2019-05-09 10:10:00,191.46,192.79,191.36,192.41,20989.0,191.46,192.79,191.36,192.41,20989.0
2019-05-09 10:20:00,192.42,192.91,191.83,192.76,34429.0,192.42,192.91,191.83,192.76,34429.0
2019-05-09 10:30:00,193.0,193.91,192.84,193.6,16967.0,193.0,193.91,192.84,193.6,16967.0
2019-05-09 10:40:00,193.71,194.84,193.71,194.7,17068.0,193.71,194.84,193.71,194.7,17068.0
2019-05-09 10:50:00,194.58,194.9,194.24,194.77,12167.0,194.58,194.9,194.24,194.77,12167.0
2019-05-09 11:00:00,194.49,195.82,194.4,195.23,30584.0,194.49,195.82,194.4,195.23,30584.0
2019-05-09 11:10:00,195.36,196.65,195.19,196.21,20967.0,195.36,196.65,195.19,196.21,20967.0
2019-05-09 11:20:00,196.35,196.4,195.67,196.03,24783.0,196.35,196.4,195.67,196.03,24783.0
2019-05-09 11:30:00,196.15,196.3,195.78,196.15,17430.0,196.15,196.3,195.78,196.15,17430.0
2019-05-09 11:40:00,195.99,197.2,195.87,197.2,15593.0,195.99,197.2,195.87,197.2,15593.0
2019-05-09 11:50:00,197.03,198.14,196.92,197.8,14897.0,197.03,198.14,196.92,197.8,14897.0
2019-05-09 12:00:00,197.76,197.93,197.05,197.6,8594.0,197.76,197.93,197.05,197.6,8594.0
2019-05-09 12:10:00,197.67,198.0,197.51,197.69,12082.0,197.67,198.0,197.51,197.69,12082.0
2019-05-09 12:20:00,197.58,198.7,197.58,198.28,14355.0,197.58,198.7,197.58,198.28,14355.0
2019-05-09 12:30:00,198.32,199.62,198.27,199.27,30933.0,198.32,199.62,198.27,199.27,30933.0
2019-05-09 12:40:00,199.48,199.91,198.5,198.85,35577.0,199.48,199.91,198.5,198.85,35577.0
2019-05-09 12:50:00,198.67,199.27,198.45,199.06,12413.0,198.67,199.27,198.45,199.06,12413.0
2019-05-09 13:00:00,199.06,199.26,198.8,198.81,11963.0,199.06,199.26,198.8,198.81,11963.0
2019-05-09 13:10:00,199.0,199.1,198.35,198.52,17583.0,199.0,199.1,198.35,198.52,17583.0
2019-05-09 13:20:00,198.53,198.92,198.17,198.67,24756.0,198.53,198.92,198.17,198.67,24756.0
2019-05-09 13:30:00,198.56,199.29,198.44,199.28,20702.0,198.56,199.29,198.44,199.28,20702.0
2019-05-09 13:40:00,199.27,199.98,199.06,199.8,8754.0,199.27,199.98,199.06,199.8,8754.0
2019-05-09 13:50:00,199.74,199.8,199.04,199.51,8577.0,199.74,199.8,199.04,199.51,8577.0
2019-05-09 14:00:00,199.69,199.73,198.87,199.39,28592.0,199.69,199.73,198.87,199.39,28592.0
2019-05-09 14:10:00,199.48,199.97,199.19,199.76,15892.0,199.48,199.97,199.19,199.76,15892.0
2019-05-09 14:20:00,199.88,200.39,199.55,199.9,15175.0,199.88,200.39,199.55,199.9,15175.0
2019-05-09 14:30:00,199.89,200.22,199.73,199.84,7104.0,199.89,200.22,199.73,199.84,7104.0
2019-05-09 14:40:00,200.01,200.03,199.05,199.05,29616.0,200.01,200.03,199.05,199.05,29616.0
2019-05-09 14:50:00,199.25,199.59,198.92,198.95,10151.0,199.25,199.59,198.92,198.95,10151.0
2019-05-09 15:00:00,198.97,199.08,198.29,198.64,35911.0,198.97,199.08,198.29,198.64,35911.0
2019-05-09 15:10:00,198.63,199.42,198.62,199.41,53217.0,198.63,199.42,198.62,199.41,53217.0
2019-05-09 15:20:00,199.45,199.71,199.08,199.71,12273.0,199.45,199.71,199.08,199.71,12273.0
2019-05-09 15:30:00,199.73,200.16,199.66,200.11,24253.0,199.73,200.16,199.66,200.11,24253.0
2019-05-09 15:40:00,200.12,200.29,199.84,199.87,25455.0,200.12,200.29,199.84,199.87,25455.0
2019-05-09 15:50:00,199.85,200.52,199.85,200.35,80945.0,199.85,200.52,199.85,200.35,80945.0
2019-05-10 09:30:00,198.78,200.35,197.34,199.55,29864.0,198.78,200.35,197.34,199.55,29864.0
2019-05-10 09:40:00,199.75,201.68,199.75,201.51,15097.0,199.75,201.68,199.75,201.51,15097.0
2019-05-10 09:50:00,201.52,201.62,200.15,200.46,18929.0,201.52,201.62,200.15,200.46,18929.0
2019-05-10 10:00:00,200.55,200.56,198.78,199.25,37971.0,200.55,200.56,198.78,199.25,37971.0
2019-05-10 10:10:00,199.26,199.8,198.55,199.0,10053.0,199.26,199.8,198.55,199.0,10053.0
2019-05-10 10:20:00,198.82,199.89,198.64,199.21,11873.0,198.82,199.89,198.64,199.21,11873.0
2019-05-10 10:30:00,199.19,199.29,198.12,198.59,16242.0,199.19,199.29,198.12,198.59,16242.0
2019-05-10 10:40:00,198.69,199.14,197.73,198.98,22253.0,198.69,199.14,197.73,198.98,22253.0
2019-05-10 10:50:00,199.17,199.17,197.67,198.24,32546.0,199.17,199.17,197.67,198.24,32546.0
2019-05-10 11:00:00,198.02,198.18,197.43,197.75,18707.0,198.02,198.18,197.43,197.75,18707.0
2019-05-10 11:10:00,197.91,198.27,197.56,197.88,24862.0,197.91,198.27,197.56,197.88,24862.0
2019-05-10 11:20:00,198.17,198.95,198.17,198.41,19474.0,198.17,198.95,198.17,198.41,19474.0
2019-05-10 11:30:00,198.32,198.56,197.8,198.17,16584.0,198.32,198.56,197.8,198.17,16584.0
2019-05-10 11:40:00,197.96,198.08,197.37,197.59,12040.0,197.96,198.08,197.37,197.59,12040.0
2019-05-10 11:50:00,197.59,198.72,197.51,198.24,21890.0,197.59,198.72,197.51,198.24,21890.0
2019-05-10 12:00:00,198.13,199.1,197.94,198.76,25648.0,198.13,199.1,197.94,198.76,25648.0
2019-05-10 12:10:00,198.75,200.45,198.55,200.16,10300.0,198.75,200.45,198.55,200.16,10300.0
2019-05-10 12:20:00,200.2,200.48,199.82,200.18,5965.0,200.2,200.48,199.82,200.18,5965.0
2019-05-10 12:30:00,200.13,201.13,200.12,200.96,9125.0,200.13,201.13,200.12,200.96,9125.0
2019-05-10 12:40:00,200.79,201.04,200.36,200.66,8273.0,200.79,201.04,200.36,200.66,8273.0
2019-05-10 12:50:00,200.82,201.57,200.7,201.28,9254.0,200.82,201.57,200.7,201.28,9254.0
2019-05-10 13:00:00,201.16,201.91,200.96,201.23,16243.0,201.16,201.91,200.96,201.23,16243.0
2019-05-10 13:10:00,201.23,201.85,201.09,201.78,17275.0,201.23,201.85,201.09,201.78,17275.0
2019-05-10 13:20:00,201.88,202.25,201.5,201.78,19829.0,201.88,202.25,201.5,201.78,19829.0
2019-05-10 13:30:00,201.84,202.73,201.61,202.24,20615.0,201.84,202.73,201.61,202.24,20615.0
2019-05-10 13:40:00,202.28,203.18,202.07,202.94,10682.0,202.28,203.18,202.07,202.94,10682.0
2019-05-10 13:50:00,203.06,203.21,202.38,202.52,11015.0,203.06,203.21,202.38,202.52,11015.0
2019-05-10 14:00:00,202.49,202.86,202.23,202.46,7840.0,202.49,202.86,202.23,202.46,7840.0
2019-05-10 14:10:00,202.56,202.56,201.82,202.08,25524.0,202.56,202.56,201.82,202.08,25524.0
2019-05-10 14:20:00,202.14,202.42,201.67,202.23,15738.0,202.14,202.42,201.67,202.23,15738.0
2019-05-10 14:30:00,202.05,202.27,201.69,202.06,9295.0,202.05,202.27,201.69,202.06,9295.0
2019-05-10 14:40:00,202.19,202.3,201.86,202.17,8048.0,202.19,202.3,201.86,202.17,8048.0
2019-05-10 14:50:00,202.09,202.91,202.09,202.55,12895.0,202.09,202.91,202.09,202.55,12895.0
2019-05-10 15:00:00,202.58,203.21,202.58,202.91,19625.0,202.58,203.21,202.58,202.91,19625.0
2019-05-10 15:10:00,202.91,203.69,202.83,203.53,25158.0,202.91,203.69,202.83,203.53,25158.0
2019-05-10 15:20:00,203.62,204.23,203.51,203.94,23462.0,203.62,204.23,203.51,203.94,23462.0
2019-05-10 15:30:00,203.93,203.93,202.59,203.0,32861.0,203.93,203.93,202.59,203.0,32861.0
2019-05-10 15:40:00,203.08,203.5,202.6,203.11,38672.0,203.08,203.5,202.6,203.11,38672.0
2019-05-10 15:50:00,203.19,203.72,203.04,203.53,49228.0,203.19,203.72,203.04,203.53,49228.0
2019-05-13 09:30:00,198.49,200.65,197.78,200.65,101570.0,198.49,200.65,197.78,200.65,101570.0
2019-05-13 09:40:00,200.71,200.99,198.52,198.74,37667.0,200.71,200.99,198.52,198.74,37667.0
2019-05-13 09:50:00,198.57,198.72,196.61,198.08,98053.0,198.57,198.72,196.61,198.08,98053.0
2019-05-13 10:00:00,198.0,198.04,196.15,197.32,45451.0,198.0,198.04,196.15,197.32,45451.0
2019-05-13 10:10:00,197.3,198.24,197.03,197.96,35326.0,197.3,198.24,197.03,197.96,35326.0
2019-05-13 10:20:00,197.88,198.09,196.97,197.45,18595.0,197.88,198.09,196.97,197.45,18595.0
2019-05-13 10:30:00,197.07,198.05,196.77,197.56,20377.0,197.07,198.05,196.77,197.56,20377.0
2019-05-13 10:40:00,197.61,198.08,197.52,197.88,20340.0,197.61,198.08,197.52,197.88,20340.0
2019-05-13 10:50:00,197.65,198.36,197.54,197.92,13187.0,197.65,198.36,197.54,197.92,13187.0
2019-05-13 11:00:00,198.22,198.5,197.54,197.88,19765.0,198.22,198.5,197.54,197.88,19765.0
2019-05-13 11:10:00,197.7,198.18,197.3,197.7,26626.0,197.7,198.18,197.3,197.7,26626.0
2019-05-13 11:20:00,197.63,198.02,197.32,197.5,15692.0,197.63,198.02,197.32,197.5,15692.0
2019-05-13 11:30:00,197.79,197.82,196.84,196.91,15806.0,197.79,197.82,196.84,196.91,15806.0
2019-05-13 11:40:00,197.11,197.53,196.99,197.26,15725.0,197.11,197.53,196.99,197.26,15725.0
2019-05-13 11:50:00,197.32,197.33,196.5,197.25,14720.0,197.32,197.33,196.5,197.25,14720.0
2019-05-13 12:00:00,197.13,197.17,195.76,195.89,11515.0,197.13,197.17,195.76,195.89,11515.0
2019-05-13 12:10:00,195.89,196.2,195.52,195.99,7982.0,195.89,196.2,195.52,195.99,7982.0
2019-05-13 12:20:00,196.12,196.28,195.64,195.79,5952.0,196.12,196.28,195.64,195.79,5952.0
2019-05-13 12:30:00,195.67,195.76,195.18,195.49,9103.0,195.67,195.76,195.18,195.49,9103.0
2019-05-13 12:40:00,195.4,195.76,195.14,195.74,8979.0,195.4,195.76,195.14,195.74,8979.0
2019-05-13 12:50:00,195.64,195.83,195.38,195.53,6984.0,195.64,195.83,195.38,195.53,6984.0
2019-05-13 13:00:00,195.39,195.65,194.81,194.81,18519.0,195.39,195.65,194.81,194.81,18519.0
2019-05-13 13:10:00,194.79,195.23,194.53,194.99,10860.0,194.79,195.23,194.53,194.99,10860.0
2019-05-13 13:20:00,195.12,195.26,194.82,195.17,7814.0,195.12,195.26,194.82,195.17,7814.0
2019-05-13 13:30:00,195.07,195.88,195.0,195.67,6295.0,195.07,195.88,195.0,195.67,6295.0
2019-05-13 13:40:00,195.67,196.0,195.4,195.75,9206.0,195.67,196.0,195.4,195.75,9206.0
2019-05-13 13:50:00,195.81,196.33,195.49,196.24,5925.0,195.81,196.33,195.49,196.24,5925.0
2019-05-13 14:00:00,196.19,196.26,195.76,195.77,9004.0,196.19,196.26,195.76,195.77,9004.0
2019-05-13 14:10:00,195.8,195.81,195.05,195.21,6919.0,195.8,195.81,195.05,195.21,6919.0
2019-05-13 14:20:00,195.31,196.33,195.26,196.0,9573.0,195.31,196.33,195.26,196.0,9573.0
2019-05-13 14:30:00,196.13,196.18,195.75,195.89,5053.0,196.13,196.18,195.75,195.89,5053.0
2019-05-13 14:40:00,195.78,195.86,195.23,195.57,8095.0,195.78,195.86,195.23,195.57,8095.0
2019-05-13 14:50:00,195.65,196.2,195.65,196.2,11684.0,195.65,196.2,195.65,196.2,11684.0
2019-05-13 15:00:00,196.32,196.55,195.69,195.69,7887.0,196.32,196.55,195.69,195.69,7887.0
2019-05-13 15:10:00,195.73,195.9,195.34,195.41,6311.0,195.73,195.9,195.34,195.41,6311.0
2019-05-13 15:20:00,195.51,195.51,194.83,194.83,18777.0,195.51,195.51,194.83,194.83,18777.0
2019-05-13 15:30:00,194.89,194.89,193.86,194.19,29042.0,194.89,194.89,193.86,194.19,29042.0
2019-05-13 15:40:00,194.24,194.52,194.15,194.44,27089.0,194.24,194.52,194.15,194.44,27089.0
2019-05-13 15:50:00,194.44,194.46,193.84,194.2,74833.0,194.44,194.46,193.84,194.2,74833.0
2019-05-14 09:30:00,196.11,197.34,195.88,196.99,68865.0,196.11,197.34,195.88,196.99,68865.0
2019-05-14 09:40:00,197.13,197.98,196.05,196.05,35545.0,197.13,197.98,196.05,196.05,35545.0
2019-05-14 09:50:00,196.0,196.55,195.37,195.72,21852.0,196.0,196.55,195.37,195.72,21852.0
2019-05-14 10:00:00,195.96,197.61,195.96,197.6,19709.0,195.96,197.61,195.96,197.6,19709.0
2019-05-14 10:10:00,197.74,198.72,197.36,198.64,33115.0,197.74,198.72,197.36,198.64,33115.0
2019-05-14 10:20:00,198.74,199.49,198.22,199.12,41355.0,198.74,199.49,198.22,199.12,41355.0
2019-05-14 10:30:00,199.34,199.37,198.35,199.14,18193.0,199.34,199.37,198.35,199.14,18193.0
2019-05-14 10:40:00,199.04,199.5,198.85,198.93,15124.0,199.04,199.5,198.85,198.93,15124.0
2019-05-14 10:50:00,199.03,199.14,198.57,198.67,15673.0,199.03,199.14,198.57,198.67,15673.0
2019-05-14 11:00:00,198.73,198.73,197.83,198.24,18777.0,198.73,198.73,197.83,198.24,18777.0
2019-05-14 11:10:00,198.33,199.12,198.17,199.08,18858.0,198.33,199.12,198.17,199.08,18858.0
2019-05-14 11:20:00,199.14,199.77,199.04,199.59,13070.0,199.14,199.77,199.04,199.59,13070.0
2019-05-14 11:30:00,199.4,200.77,199.36,200.4,34908.0,199.4,200.77,199.36,200.4,34908.0
2019-05-14 11:40:00,200.45,200.46,199.87,200.0,15299.0,200.45,200.46,199.87,200.0,15299.0
2019-05-14 11:50:00,200.05,200.15,199.7,199.75,10470.0,200.05,200.15,199.7,199.75,10470.0
2019-05-14 12:00:00,199.76,200.49,199.69,199.74,11651.0,199.76,200.49,199.69,199.74,11651.0
2019-05-14 12:10:00,199.74,200.1,199.68,199.72,7450.0,199.74,200.1,199.68,199.72,7450.0
2019-05-14 12:20:00,199.66,200.09,199.66,199.8,6775.0,199.66,200.09,199.66,199.8,6775.0
2019-05-14 12:30:00,199.92,200.2,199.75,200.08,10979.0,199.92,200.2,199.75,200.08,10979.0
2019-05-14 12:40:00,200.06,200.52,200.06,200.4,11697.0,200.06,200.52,200.06,200.4,11697.0
2019-05-14 12:50:00,200.33,200.47,200.07,200.14,5968.0,200.33,200.47,200.07,200.14,5968.0
2019-05-14 13:00:00,200.25,200.62,200.08,200.48,7565.0,200.25,200.62,200.08,200.48,7565.0
2019-05-14 13:10:00,200.37,200.61,200.26,200.29,7388.0,200.37,200.61,200.26,200.29,7388.0
2019-05-14 13:20:00,200.29,200.75,200.26,200.62,10042.0,200.29,200.75,200.26,200.62,10042.0
2019-05-14 13:30:00,200.65,201.08,200.64,201.06,8345.0,200.65,201.08,200.64,201.06,8345.0
2019-05-14 13:40:00,201.05,201.25,200.96,201.06,5562.0,201.05,201.25,200.96,201.06,5562.0
2019-05-14 13:50:00,201.07,201.21,200.95,201.21,5477.0,201.07,201.21,200.95,201.21,5477.0
2019-05-14 14:00:00,201.18,201.24,200.7,200.82,7106.0,201.18,201.24,200.7,200.82,7106.0
2019-05-14 14:10:00,200.91,201.11,200.71,201.06,4082.0,200.91,201.11,200.71,201.06,4082.0
2019-05-14 14:20:00,201.07,201.68,201.02,201.63,11275.0,201.07,201.68,201.02,201.63,11275.0
2019-05-14 14:30:00,201.61,201.84,201.43,201.84,6272.0,201.61,201.84,201.43,201.84,6272.0
2019-05-14 14:40:00,201.86,202.11,201.06,201.08,20976.0,201.86,202.11,201.06,201.08,20976.0
2019-05-14 14:50:00,201.21,201.28,200.71,201.28,7810.0,201.21,201.28,200.71,201.28,7810.0
2019-05-14 15:00:00,201.14,201.73,201.02,201.71,9688.0,201.14,201.73,201.02,201.71,9688.0
2019-05-14 15:10:00,201.68,201.7,201.24,201.52,9191.0,201.68,201.7,201.24,201.52,9191.0
2019-05-14 15:20:00,201.56,201.87,201.54,201.83,16138.0,201.56,201.87,201.54,201.83,16138.0
2019-05-14 15:30:00,201.8,201.8,201.07,201.53,21878.0,201.8,201.8,201.07,201.53,21878.0
2019-05-14 15:40:00,201.62,201.84,201.37,201.71,26983.0,201.62,201.84,201.37,201.71,26983.0
2019-05-14 15:50:00,201.75,201.8,201.28,201.32,56401.0,201.75,201.8,201.28,201.32,56401.0
2019-05-15 09:30:00,200.03,200.92,199.29,200.84,31891.0,200.03,200.92,199.29,200.84,31891.0
2019-05-15 09:40:00,200.8,202.55,200.5,202.27,35715.0,200.8,202.55,200.5,202.27,35715.0
2019-05-15 09:50:00,202.3,204.3,202.3,204.07,38872.0,202.3,204.3,202.3,204.07,38872.0
2019-05-15 10:00:00,204.22,204.81,203.73,204.24,26682.0,204.22,204.81,203.73,204.24,26682.0
2019-05-15 10:10:00,204.22,204.95,203.49,203.97,28366.0,204.22,204.95,203.49,203.97,28366.0
2019-05-15 10:20:00,203.81,204.5,203.25,204.15,14039.0,203.81,204.5,203.25,204.15,14039.0
2019-05-15 10:30:00,204.13,204.71,203.4,204.57,19211.0,204.13,204.71,203.4,204.57,19211.0
2019-05-15 10:40:00,204.78,205.2,204.22,204.88,26638.0,204.78,205.2,204.22,204.88,26638.0
2019-05-15 10:50:00,205.08,205.6,204.79,205.37,10369.0,205.08,205.6,204.79,205.37,10369.0
2019-05-15 11:00:00,205.37,205.37,204.47,204.96,13282.0,205.37,205.37,204.47,204.96,13282.0
2019-05-15 11:10:00,205.11,206.26,205.06,205.93,20796.0,205.11,206.26,205.06,205.93,20796.0
2019-05-15 11:20:00,206.06,206.82,205.84,206.78,31641.0,206.06,206.82,205.84,206.78,31641.0
2019-05-15 11:30:00,206.8,206.81,205.66,205.66,15687.0,206.8,206.81,205.66,205.66,15687.0
2019-05-15 11:40:00,205.66,205.86,205.08,205.08,12757.0,205.66,205.86,205.08,205.08,12757.0
2019-05-15 11:50:00,205.16,205.89,204.92,205.55,9644.0,205.16,205.89,204.92,205.55,9644.0
2019-05-15 12:00:00,205.53,206.1,205.53,205.71,7458.0,205.53,206.1,205.53,205.71,7458.0
2019-05-15 12:10:00,205.52,205.85,204.86,205.0,17201.0,205.52,205.85,204.86,205.0,17201.0
2019-05-15 12:20:00,204.92,205.45,204.87,205.2,6566.0,204.92,205.45,204.87,205.2,6566.0
2019-05-15 12:30:00,205.21,205.42,205.04,205.2,11038.0,205.21,205.42,205.04,205.2,11038.0
2019-05-15 12:40:00,205.26,205.37,205.03,205.21,12889.0,205.26,205.37,205.03,205.21,12889.0
2019-05-15 12:50:00,205.23,205.23,204.36,204.59,7882.0,205.23,205.23,204.36,204.59,7882.0
2019-05-15 13:00:00,204.48,205.02,204.43,204.46,9730.0,204.48,205.02,204.43,204.46,9730.0
2019-05-15 13:10:00,204.52,204.72,204.44,204.46,7831.0,204.52,204.72,204.44,204.46,7831.0
2019-05-15 13:20:00,204.57,205.35,204.57,205.28,5495.0,204.57,205.35,204.57,205.28,5495.0
2019-05-15 13:30:00,205.35,206.03,205.35,205.99,11983.0,205.35,206.03,205.35,205.99,11983.0
2019-05-15 13:40:00,205.94,206.02,205.26,205.75,11287.0,205.94,206.02,205.26,205.75,11287.0
2019-05-15 13:50:00,205.85,206.02,205.36,205.89,17071.0,205.85,206.02,205.36,205.89,17071.0
2019-05-15 14:00:00,205.94,206.07,205.62,205.72,11494.0,205.94,206.07,205.62,205.72,11494.0
2019-05-15 14:10:00,205.64,205.94,205.63,205.7,9891.0,205.64,205.94,205.63,205.7,9891.0
2019-05-15 14:20:00,205.74,206.01,205.5,205.5,15299.0,205.74,206.01,205.5,205.5,15299.0
2019-05-15 14:30:00,205.68,205.98,205.5,205.97,19712.0,205.68,205.98,205.5,205.97,19712.0
2019-05-15 14:40:00,205.96,206.01,205.74,205.83,10839.0,205.96,206.01,205.74,205.83,10839.0
2019-05-15 14:50:00,205.83,205.87,205.6,205.74,15650.0,205.83,205.87,205.6,205.74,15650.0
2019-05-15 15:00:00,205.77,205.93,205.67,205.82,19872.0,205.77,205.93,205.67,205.82,19872.0
2019-05-15 15:10:00,205.82,205.89,205.71,205.72,18855.0,205.82,205.89,205.71,205.72,18855.0
2019-05-15 15:20:00,205.67,206.01,205.64,205.88,9579.0,205.67,206.01,205.64,205.88,9579.0
2019-05-15 15:30:00,205.82,205.87,205.33,205.36,14362.0,205.82,205.87,205.33,205.36,14362.0
2019-05-15 15:40:00,205.35,205.39,205.19,205.33,16201.0,205.35,205.39,205.19,205.33,16201.0
2019-05-15 15:50:00,205.32,205.39,204.89,204.91,43349.0,205.32,205.39,204.89,204.91,43349.0
2019-05-16 09:30:00,205.0,207.77,204.41,207.27,89402.0,205.0,207.77,204.41,207.27,89402.0
2019-05-16 09:40:00,207.36,207.77,206.69,207.06,73179.0,207.36,207.77,206.69,207.06,73179.0
2019-05-16 09:50:00,207.14,209.14,207.08,208.78,80743.0,207.14,209.14,207.08,208.78,80743.0
2019-05-16 10:00:00,209.0,209.0,208.0,208.46,34505.0,209.0,209.0,208.0,208.46,34505.0
2019-05-16 10:10:00,208.58,210.31,208.3,209.94,116603.0,208.58,210.31,208.3,209.94,116603.0
2019-05-16 10:20:00,209.93,210.43,209.54,210.43,26067.0,209.93,210.43,209.54,210.43,26067.0
2019-05-16 10:30:00,210.41,210.75,210.12,210.4,36664.0,210.41,210.75,210.12,210.4,36664.0
2019-05-16 10:40:00,210.32,210.72,209.83,209.97,40587.0,210.32,210.72,209.83,209.97,40587.0
2019-05-16 10:50:00,210.0,210.36,209.98,210.26,40923.0,210.0,210.36,209.98,210.26,40923.0
2019-05-16 11:00:00,210.44,210.85,210.32,210.84,45784.0,210.44,210.85,210.32,210.84,45784.0
2019-05-16 11:10:00,210.75,211.5,210.67,211.28,38997.0,210.75,211.5,210.67,211.28,38997.0
2019-05-16 11:20:00,211.23,211.29,210.88,211.19,25623.0,211.23,211.29,210.88,211.19,25623.0
2019-05-16 11:30:00,211.12,211.71,210.83,211.62,52116.0,211.12,211.71,210.83,211.62,52116.0
2019-05-16 11:40:00,211.53,212.17,211.49,211.9,65812.0,211.53,212.17,211.49,211.9,65812.0
2019-05-16 11:50:00,211.91,212.11,211.43,211.43,27102.0,211.91,212.11,211.43,211.43,27102.0
2019-05-16 12:00:00,211.51,212.25,211.46,212.03,35525.0,211.51,212.25,211.46,212.03,35525.0
2019-05-16 12:10:00,212.06,212.71,212.02,212.59,38029.0,212.06,212.71,212.02,212.59,38029.0
2019-05-16 12:20:00,212.67,212.74,211.76,212.15,24925.0,212.67,212.74,211.76,212.15,24925.0
2019-05-16 12:30:00,212.17,212.42,212.06,212.26,19063.0,212.17,212.42,212.06,212.26,19063.0
2019-05-16 12:40:00,212.23,212.4,211.93,211.97,59059.0,212.23,212.4,211.93,211.97,59059.0
2019-05-16 12:50:00,211.9,211.9,211.0,211.63,33587.0,211.9,211.9,211.0,211.63,33587.0
2019-05-16 13:00:00,211.62,211.85,211.3,211.42,13182.0,211.62,211.85,211.3,211.42,13182.0
2019-05-16 13:10:00,211.54,212.42,211.54,212.39,16000.0,211.54,212.42,211.54,212.39,16000.0
2019-05-16 13:20:00,212.26,212.97,212.15,212.9,33059.0,212.26,212.97,212.15,212.9,33059.0
2019-05-16 13:30:00,212.77,213.69,212.63,213.64,48942.0,212.77,213.69,212.63,213.64,48942.0
2019-05-16 13:40:00,213.65,213.98,213.5,213.72,50792.0,213.65,213.98,213.5,213.72,50792.0
2019-05-16 13:50:00,213.67,213.85,212.61,213.17,60086.0,213.67,213.85,212.61,213.17,60086.0
2019-05-16 14:00:00,213.06,213.2,212.42,212.59,39503.0,213.06,213.2,212.42,212.59,39503.0
2019-05-16 14:10:00,212.56,212.75,212.0,212.48,30637.0,212.56,212.75,212.0,212.48,30637.0
2019-05-16 14:20:00,212.53,213.0,212.14,212.4,20410.0,212.53,213.0,212.14,212.4,20410.0
2019-05-16 14:30:00,212.42,212.77,212.23,212.76,14571.0,212.42,212.77,212.23,212.76,14571.0
2019-05-16 14:40:00,212.78,212.78,212.06,212.28,55256.0,212.78,212.78,212.06,212.28,55256.0
2019-05-16 14:50:00,212.26,212.3,211.37,211.96,19171.0,212.26,212.3,211.37,211.96,19171.0
2019-05-16 15:00:00,211.71,212.4,211.56,211.96,29832.0,211.71,212.4,211.56,211.96,29832.0
2019-05-16 15:10:00,211.85,212.2,211.83,212.06,19585.0,211.85,212.2,211.83,212.06,19585.0
2019-05-16 15:20:00,212.11,213.12,212.1,213.12,44000.0,212.11,213.12,212.1,213.12,44000.0
2019-05-16 15:30:00,212.96,212.96,211.94,212.0,49016.0,212.96,212.96,211.94,212.0,49016.0
2019-05-16 15:40:00,212.02,212.19,211.75,212.02,62720.0,212.02,212.19,211.75,212.02,62720.0
2019-05-16 15:50:00,212.01,212.5,211.88,212.0,148554.0,212.01,212.5,211.88,212.0,148554.0
2019-05-17 09:30:00,210.53,210.66,208.35,209.61,107804.0,210.53,210.66,208.35,209.61,107804.0
2019-05-17 09:40:00,209.58,211.13,208.71,210.76,76743.0,209.58,211.13,208.71,210.76,76743.0
2019-05-17 09:50:00,210.64,210.84,208.75,209.69,38724.0,210.64,210.84,208.75,209.69,38724.0
2019-05-17 10:00:00,209.66,210.26,208.73,208.73,34306.0,209.66,210.26,208.73,208.73,34306.0
2019-05-17 10:10:00,208.75,208.87,207.81,208.2,45457.0,208.75,208.87,207.81,208.2,45457.0
2019-05-17 10:20:00,208.32,210.56,208.24,210.03,48093.0,208.32,210.56,208.24,210.03,48093.0
2019-05-17 10:30:00,210.06,210.3,209.31,209.74,28051.0,210.06,210.3,209.31,209.74,28051.0
2019-05-17 10:40:00,209.8,210.71,209.78,210.16,11835.0,209.8,210.71,209.78,210.16,11835.0
2019-05-17 10:50:00,210.64,211.57,210.46,211.45,18365.0,210.64,211.57,210.46,211.45,18365.0
2019-05-17 11:00:00,211.49,212.0,211.11,211.24,15731.0,211.49,212.0,211.11,211.24,15731.0
2019-05-17 11:10:00,211.28,211.42,210.73,211.08,11670.0,211.28,211.42,210.73,211.08,11670.0
2019-05-17 11:20:00,211.14,211.37,210.79,210.79,9904.0,211.14,211.37,210.79,210.79,9904.0
2019-05-17 11:30:00,210.87,210.88,209.77,209.92,15479.0,210.87,210.88,209.77,209.92,15479.0
2019-05-17 11:40:00,209.92,209.92,209.31,209.58,15929.0,209.92,209.92,209.31,209.58,15929.0
2019-05-17 11:50:00,209.41,209.67,209.12,209.48,19762.0,209.41,209.67,209.12,209.48,19762.0
2019-05-17 12:00:00,209.25,209.45,208.89,209.04,17702.0,209.25,209.45,208.89,209.04,17702.0
2019-05-17 12:10:00,209.11,209.94,209.04,209.71,9805.0,209.11,209.94,209.04,209.71,9805.0
2019-05-17 12:20:00,209.81,209.91,209.44,209.73,15465.0,209.81,209.91,209.44,209.73,15465.0
2019-05-17 12:30:00,209.65,209.83,209.53,209.81,6700.0,209.65,209.83,209.53,209.81,6700.0
2019-05-17 12:40:00,209.84,210.11,209.69,210.03,17607.0,209.84,210.11,209.69,210.03,17607.0
2019-05-17 12:50:00,209.98,210.3,209.75,210.26,14808.0,209.98,210.3,209.75,210.26,14808.0
2019-05-17 13:00:00,210.17,210.93,210.08,210.88,13311.0,210.17,210.93,210.08,210.88,13311.0
2019-05-17 13:10:00,210.95,211.46,210.79,211.46,14701.0,210.95,211.46,210.79,211.46,14701.0
2019-05-17 13:20:00,211.39,211.64,210.88,210.94,25881.0,211.39,211.64,210.88,210.94,25881.0
2019-05-17 13:30:00,210.83,211.14,210.72,210.86,22294.0,210.83,211.14,210.72,210.86,22294.0
2019-05-17 13:40:00,210.92,211.23,210.77,211.12,9867.0,210.92,211.23,210.77,211.12,9867.0
2019-05-17 13:50:00,211.15,211.51,211.04,211.4,11851.0,211.15,211.51,211.04,211.4,11851.0
2019-05-17 14:00:00,211.39,211.5,211.13,211.25,17190.0,211.39,211.5,211.13,211.25,17190.0
2019-05-17 14:10:00,211.25,211.49,211.09,211.44,23054.0,211.25,211.49,211.09,211.44,23054.0
2019-05-17 14:20:00,211.44,211.89,211.39,211.89,19109.0,211.44,211.89,211.39,211.89,19109.0
2019-05-17 14:30:00,211.87,211.98,211.74,211.84,16849.0,211.87,211.98,211.74,211.84,16849.0
2019-05-17 14:40:00,211.7,212.13,211.56,212.01,30531.0,211.7,212.13,211.56,212.01,30531.0
2019-05-17 14:50:00,212.08,212.25,211.91,211.98,27124.0,212.08,212.25,211.91,211.98,27124.0
2019-05-17 15:00:00,211.92,211.92,210.67,210.93,39803.0,211.92,211.92,210.67,210.93,39803.0
2019-05-17 15:10:00,210.79,210.84,209.92,210.09,98086.0,210.79,210.84,209.92,210.09,98086.0
2019-05-17 15:20:00,210.09,210.64,209.53,210.57,21084.0,210.09,210.64,209.53,210.57,21084.0
2019-05-17 15:30:00,210.48,210.48,209.66,209.79,23322.0,210.48,210.48,209.66,209.79,23322.0
2019-05-17 15:40:00,209.77,210.96,209.56,209.72,54994.0,209.77,210.96,209.56,209.72,54994.0
2019-05-17 15:50:00,209.59,210.58,209.59,210.38,198871.0,209.59,210.58,209.59,210.38,198871.0
2019-05-20 09:30:00,208.14,209.36,205.93,206.19,61650.0,208.14,209.36,205.93,206.19,61650.0
2019-05-20 09:40:00,206.21,207.34,205.39,206.56,42756.0,206.21,207.34,205.39,206.56,42756.0
2019-05-20 09:50:00,206.21,206.39,205.11,205.65,39340.0,206.21,206.39,205.11,205.65,39340.0
2019-05-20 10:00:00,205.7,205.73,204.54,204.65,35309.0,205.7,205.73,204.54,204.65,35309.0
2019-05-20 10:10:00,204.5,204.75,203.87,204.3,22424.0,204.5,204.75,203.87,204.3,22424.0
2019-05-20 10:20:00,204.26,205.94,204.25,205.18,31371.0,204.26,205.94,204.25,205.18,31371.0
2019-05-20 10:30:00,205.34,205.71,204.62,205.61,40492.0,205.34,205.71,204.62,205.61,40492.0
2019-05-20 10:40:00,205.57,206.17,205.33,205.5,21038.0,205.57,206.17,205.33,205.5,21038.0
2019-05-20 10:50:00,205.46,207.13,205.3,207.07,26288.0,205.46,207.13,205.3,207.07,26288.0
2019-05-20 11:00:00,207.16,207.59,206.56,206.66,19736.0,207.16,207.59,206.56,206.66,19736.0
2019-05-20 11:10:00,206.56,207.09,206.31,206.74,14751.0,206.56,207.09,206.31,206.74,14751.0
2019-05-20 11:20:00,206.74,206.95,206.2,206.4,30661.0,206.74,206.95,206.2,206.4,30661.0
2019-05-20 11:30:00,206.4,206.55,205.43,205.63,19873.0,206.4,206.55,205.43,205.63,19873.0
2019-05-20 11:40:00,205.63,206.08,205.5,205.94,18549.0,205.63,206.08,205.5,205.94,18549.0
2019-05-20 11:50:00,205.85,206.07,205.61,205.9,13071.0,205.85,206.07,205.61,205.9,13071.0
2019-05-20 12:00:00,205.83,206.17,205.69,205.92,34948.0,205.83,206.17,205.69,205.92,34948.0
2019-05-20 12:10:00,205.95,206.55,205.94,206.24,23227.0,205.95,206.55,205.94,206.24,23227.0
2019-05-20 12:20:00,206.15,206.17,205.65,205.71,16151.0,206.15,206.17,205.65,205.71,16151.0
2019-05-20 12:30:00,205.7,205.95,205.38,205.92,7824.0,205.7,205.95,205.38,205.92,7824.0
2019-05-20 12:40:00,205.98,205.98,205.56,205.61,16247.0,205.98,205.98,205.56,205.61,16247.0
2019-05-20 12:50:00,205.65,205.67,204.77,205.0,17698.0,205.65,205.67,204.77,205.0,17698.0
2019-05-20 13:00:00,204.78,205.38,204.77,205.2,10197.0,204.78,205.38,204.77,205.2,10197.0
2019-05-20 13:10:00,205.27,205.65,205.26,205.38,8270.0,205.27,205.65,205.26,205.38,8270.0
2019-05-20 13:20:00,205.45,205.54,204.87,205.11,9669.0,205.45,205.54,204.87,205.11,9669.0
2019-05-20 13:30:00,205.05,205.33,204.81,205.14,9764.0,205.05,205.33,204.81,205.14,9764.0
2019-05-20 13:40:00,205.11,205.2,204.52,204.8,15484.0,205.11,205.2,204.52,204.8,15484.0
2019-05-20 13:50:00,204.71,204.73,204.2,204.45,6480.0,204.71,204.73,204.2,204.45,6480.0
2019-05-20 14:00:00,204.5,204.51,203.93,204.15,15820.0,204.5,204.51,203.93,204.15,15820.0
2019-05-20 14:10:00,204.24,205.23,204.24,205.07,15066.0,204.24,205.23,204.24,205.07,15066.0
2019-05-20 14:20:00,205.03,205.04,203.71,204.01,43795.0,205.03,205.04,203.71,204.01,43795.0
2019-05-20 14:30:00,204.11,204.3,203.65,203.67,19009.0,204.11,204.3,203.65,203.67,19009.0
2019-05-20 14:40:00,203.76,203.92,202.75,203.01,20935.0,203.76,203.92,202.75,203.01,20935.0
2019-05-20 14:50:00,202.95,203.41,202.74,203.38,19225.0,202.95,203.41,202.74,203.38,19225.0
2019-05-20 15:00:00,203.4,203.43,202.67,202.9,25135.0,203.4,203.43,202.67,202.9,25135.0
2019-05-20 15:10:00,202.87,203.62,202.72,203.62,24180.0,202.87,203.62,202.72,203.62,24180.0
2019-05-20 15:20:00,203.45,203.72,203.03,203.07,27459.0,203.45,203.72,203.03,203.07,27459.0
2019-05-20 15:30:00,203.12,203.85,203.05,203.59,33523.0,203.12,203.85,203.05,203.59,33523.0
2019-05-20 15:40:00,203.58,203.64,203.31,203.4,36550.0,203.58,203.64,203.31,203.4,36550.0
2019-05-20 15:50:00,203.43,203.6,202.78,202.88,112964.0,203.43,203.6,202.78,202.88,112964.0
2019-05-21 09:30:00,205.81,207.65,205.81,207.0,68729.0,205.81,207.65,205.81,207.0,68729.0
2019-05-21 09:40:00,207.03,208.1,206.42,207.73,48124.0,207.03,208.1,206.42,207.73,48124.0
2019-05-21 09:50:00,207.62,207.63,206.06,206.4,44928.0,207.62,207.63,206.06,206.4,44928.0
2019-05-21 10:00:00,206.39,207.06,205.8,206.24,21255.0,206.39,207.06,205.8,206.24,21255.0
2019-05-21 10:10:00,206.27,206.59,205.7,205.94,38758.0,206.27,206.59,205.7,205.94,38758.0
2019-05-21 10:20:00,206.12,206.64,206.04,206.3,43308.0,206.12,206.64,206.04,206.3,43308.0
2019-05-21 10:30:00,206.33,206.44,205.7,205.8,35365.0,206.33,206.44,205.7,205.8,35365.0
2019-05-21 10:40:00,205.84,206.41,205.67,206.06,22133.0,205.84,206.41,205.67,206.06,22133.0
2019-05-21 10:50:00,206.05,207.03,205.95,206.52,41105.0,206.05,207.03,205.95,206.52,41105.0
2019-05-21 11:00:00,206.52,206.73,206.22,206.45,27554.0,206.52,206.73,206.22,206.45,27554.0
2019-05-21 11:10:00,206.39,206.82,206.25,206.82,25412.0,206.39,206.82,206.25,206.82,25412.0
2019-05-21 11:20:00,206.74,207.0,206.36,207.0,32679.0,206.74,207.0,206.36,207.0,32679.0
2019-05-21 11:30:00,207.01,207.29,206.56,207.29,16693.0,207.01,207.29,206.56,207.29,16693.0
2019-05-21 11:40:00,207.3,207.37,206.97,207.12,13361.0,207.3,207.37,206.97,207.12,13361.0
2019-05-21 11:50:00,207.07,207.26,206.84,206.89,32273.0,207.07,207.26,206.84,206.89,32273.0
2019-05-21 12:00:00,207.02,207.22,206.95,207.08,48048.0,207.02,207.22,206.95,207.08,48048.0
2019-05-21 12:10:00,207.15,207.33,206.98,207.1,25104.0,207.15,207.33,206.98,207.1,25104.0
2019-05-21 12:20:00,207.1,207.5,207.09,207.09,24125.0,207.1,207.5,207.09,207.09,24125.0
2019-05-21 12:30:00,207.13,207.24,206.84,206.91,8608.0,207.13,207.24,206.84,206.91,8608.0
2019-05-21 12:40:00,206.94,207.11,206.81,207.07,9219.0,206.94,207.11,206.81,207.07,9219.0
2019-05-21 12:50:00,207.12,207.16,206.97,206.97,6717.0,207.12,207.16,206.97,206.97,6717.0
2019-05-21 13:00:00,206.99,207.18,206.9,206.9,10089.0,206.99,207.18,206.9,206.9,10089.0
2019-05-21 13:10:00,206.99,207.08,206.87,206.93,5538.0,206.99,207.08,206.87,206.93,5538.0
2019-05-21 13:20:00,206.87,207.08,206.85,206.92,8918.0,206.87,207.08,206.85,206.92,8918.0
2019-05-21 13:30:00,206.97,207.18,206.83,207.09,9293.0,206.97,207.18,206.83,207.09,9293.0
2019-05-21 13:40:00,207.07,207.1,206.94,206.94,11956.0,207.07,207.1,206.94,206.94,11956.0
2019-05-21 13:50:00,207.02,207.14,206.92,207.0,20917.0,207.02,207.14,206.92,207.0,20917.0
2019-05-21 14:00:00,207.0,207.1,206.94,207.0,12672.0,207.0,207.1,206.94,207.0,12672.0
2019-05-21 14:10:00,207.0,207.2,206.92,207.04,26353.0,207.0,207.2,206.92,207.04,26353.0
2019-05-21 14:20:00,207.05,207.08,206.93,207.03,13638.0,207.05,207.08,206.93,207.03,13638.0
2019-05-21 14:30:00,207.03,207.1,206.82,206.97,10910.0,207.03,207.1,206.82,206.97,10910.0
2019-05-21 14:40:00,206.97,207.59,206.97,207.4,16613.0,206.97,207.59,206.97,207.4,16613.0
2019-05-21 14:50:00,207.34,207.44,206.84,206.84,13275.0,207.34,207.44,206.84,206.84,13275.0
2019-05-21 15:00:00,206.87,207.07,206.79,206.96,12282.0,206.87,207.07,206.79,206.96,12282.0
2019-05-21 15:10:00,207.0,207.05,206.32,206.36,13439.0,207.0,207.05,206.32,206.36,13439.0
2019-05-21 15:20:00,206.35,206.67,206.03,206.33,19835.0,206.35,206.67,206.03,206.33,19835.0
2019-05-21 15:30:00,206.32,206.89,206.25,206.63,78734.0,206.32,206.89,206.25,206.63,78734.0
2019-05-21 15:40:00,206.7,206.98,206.46,206.93,33357.0,206.7,206.98,206.46,206.93,33357.0
2019-05-21 15:50:00,206.87,207.05,206.67,206.82,57035.0,206.87,207.05,206.67,206.82,57035.0
2019-05-22 09:30:00,205.13,209.76,205.13,209.5,73561.0,205.13,209.76,205.13,209.5,73561.0
2019-05-22 09:40:00,209.56,209.84,208.38,208.63,42229.0,209.56,209.84,208.38,208.63,42229.0
2019-05-22 09:50:00,208.53,209.7,208.4,209.1,44680.0,208.53,209.7,208.4,209.1,44680.0
2019-05-22 10:00:00,209.26,209.26,208.7,208.89,28544.0,209.26,209.26,208.7,208.89,28544.0
2019-05-22 10:10:00,208.9,209.79,208.9,209.75,60544.0,208.9,209.79,208.9,209.75,60544.0
2019-05-22 10:20:00,209.68,210.44,209.56,209.71,120260.0,209.68,210.44,209.56,209.71,120260.0
2019-05-22 10:30:00,209.8,210.3,209.65,209.96,27931.0,209.8,210.3,209.65,209.96,27931.0
2019-05-22 10:40:00,210.0,210.33,209.84,210.31,51910.0,210.0,210.33,209.84,210.31,51910.0
2019-05-22 10:50:00,210.3,210.54,209.67,209.77,43952.0,210.3,210.54,209.67,209.77,43952.0
2019-05-22 11:00:00,209.62,209.78,209.33,209.42,16871.0,209.62,209.78,209.33,209.42,16871.0
2019-05-22 11:10:00,209.42,210.11,209.42,209.97,22644.0,209.42,210.11,209.42,209.97,22644.0
2019-05-22 11:20:00,209.97,210.1,209.87,210.03,15118.0,209.97,210.1,209.87,210.03,15118.0
2019-05-22 11:30:00,210.07,210.09,209.67,209.67,11591.0,210.07,210.09,209.67,209.67,11591.0
2019-05-22 11:40:00,209.83,209.97,209.71,209.88,8889.0,209.83,209.97,209.71,209.88,8889.0
2019-05-22 11:50:00,209.94,210.5,209.78,210.28,15619.0,209.94,210.5,209.78,210.28,15619.0
2019-05-22 12:00:00,210.27,210.4,209.97,210.0,16087.0,210.27,210.4,209.97,210.0,16087.0
2019-05-22 12:10:00,210.08,210.25,209.98,210.08,198217.0,210.08,210.25,209.98,210.08,198217.0
2019-05-22 12:20:00,210.16,210.17,209.85,210.07,564490.0,210.16,210.17,209.85,210.07,564490.0
2019-05-22 12:30:00,210.07,210.08,209.73,209.96,10140.0,210.07,210.08,209.73,209.96,10140.0
2019-05-22 12:40:00,209.98,210.14,209.83,209.94,44251.0,209.98,210.14,209.83,209.94,44251.0
2019-05-22 12:50:00,209.95,210.47,209.94,210.3,16502.0,209.95,210.47,209.94,210.3,16502.0
2019-05-22 13:00:00,210.25,210.26,209.91,210.02,25249.0,210.25,210.26,209.91,210.02,25249.0
2019-05-22 13:10:00,210.02,210.03,209.52,209.91,11937.0,210.02,210.03,209.52,209.91,11937.0
2019-05-22 13:20:00,209.85,209.97,209.63,209.64,9416.0,209.85,209.97,209.63,209.64,9416.0
2019-05-22 13:30:00,209.69,209.81,209.5,209.71,7442.0,209.69,209.81,209.5,209.71,7442.0
2019-05-22 13:40:00,209.76,210.0,209.76,210.0,10775.0,209.76,210.0,209.76,210.0,10775.0
2019-05-22 13:50:00,209.99,210.45,209.84,210.45,16138.0,209.99,210.45,209.84,210.45,16138.0
2019-05-22 14:00:00,210.43,210.44,209.95,210.13,26914.0,210.43,210.44,209.95,210.13,26914.0
2019-05-22 14:10:00,210.09,210.09,209.71,209.74,7876.0,210.09,210.09,209.71,209.74,7876.0
2019-05-22 14:20:00,209.83,209.99,209.72,209.91,4820.0,209.83,209.99,209.72,209.91,4820.0
2019-05-22 14:30:00,209.93,210.68,209.93,210.49,11768.0,209.93,210.68,209.93,210.49,11768.0
2019-05-22 14:40:00,210.45,210.85,210.43,210.77,9065.0,210.45,210.85,210.43,210.77,9065.0
2019-05-22 14:50:00,210.77,210.87,210.39,210.5,9950.0,210.77,210.87,210.39,210.5,9950.0
2019-05-22 15:00:00,210.44,210.51,210.16,210.22,11637.0,210.44,210.51,210.16,210.22,11637.0
2019-05-22 15:10:00,210.16,210.67,210.16,210.63,12139.0,210.16,210.67,210.16,210.63,12139.0
2019-05-22 15:20:00,210.63,210.68,210.44,210.47,13684.0,210.63,210.68,210.44,210.47,13684.0
2019-05-22 15:30:00,210.41,210.45,209.94,210.04,15564.0,210.41,210.45,209.94,210.04,15564.0
2019-05-22 15:40:00,210.01,210.5,209.9,210.5,19846.0,210.01,210.5,209.9,210.5,19846.0
2019-05-22 15:50:00,210.49,210.66,210.38,210.4,72640.0,210.49,210.66,210.38,210.4,72640.0
2019-05-23 09:30:00,209.18,209.9,206.87,206.89,81888.0,209.18,209.9,206.87,206.89,81888.0
2019-05-23 09:40:00,207.01,207.01,205.5,205.97,67533.0,207.01,207.01,205.5,205.97,67533.0
2019-05-23 09:50:00,205.97,205.97,205.11,205.48,32565.0,205.97,205.97,205.11,205.48,32565.0
2019-05-23 10:00:00,205.34,206.05,203.78,203.78,36294.0,205.34,206.05,203.78,203.78,36294.0
2019-05-23 10:10:00,203.79,204.04,202.88,203.08,33573.0,203.79,204.04,202.88,203.08,33573.0
2019-05-23 10:20:00,203.12,204.75,202.44,204.59,41007.0,203.12,204.75,202.44,204.59,41007.0
2019-05-23 10:30:00,204.59,205.87,204.59,205.49,22652.0,204.59,205.87,204.59,205.49,22652.0
2019-05-23 10:40:00,205.59,206.06,205.25,205.9,71132.0,205.59,206.06,205.25,205.9,71132.0
2019-05-23 10:50:00,205.9,206.44,205.69,205.94,18528.0,205.9,206.44,205.69,205.94,18528.0
2019-05-23 11:00:00,205.95,206.05,205.68,205.87,34366.0,205.95,206.05,205.68,205.87,34366.0
2019-05-23 11:10:00,205.77,206.31,205.77,206.31,19473.0,205.77,206.31,205.77,206.31,19473.0
2019-05-23 11:20:00,206.26,207.26,206.26,206.77,16571.0,206.26,207.26,206.26,206.77,16571.0
2019-05-23 11:30:00,206.88,207.08,206.0,206.51,11134.0,206.88,207.08,206.0,206.51,11134.0
2019-05-23 11:40:00,206.57,206.58,206.01,206.55,11607.0,206.57,206.58,206.01,206.55,11607.0
2019-05-23 11:50:00,206.44,206.55,206.08,206.12,19675.0,206.44,206.55,206.08,206.12,19675.0
2019-05-23 12:00:00,206.27,206.5,206.1,206.25,20301.0,206.27,206.5,206.1,206.25,20301.0
2019-05-23 12:10:00,206.12,206.3,205.63,205.66,32748.0,206.12,206.3,205.63,205.66,32748.0
2019-05-23 12:20:00,205.65,205.66,204.81,205.47,15723.0,205.65,205.66,204.81,205.47,15723.0
2019-05-23 12:30:00,205.54,205.56,205.14,205.28,6973.0,205.54,205.56,205.14,205.28,6973.0
2019-05-23 12:40:00,205.29,205.59,205.0,205.1,12957.0,205.29,205.59,205.0,205.1,12957.0
2019-05-23 12:50:00,205.0,205.21,204.25,204.36,10286.0,205.0,205.21,204.25,204.36,10286.0
2019-05-23 13:00:00,204.46,205.29,204.32,205.29,9667.0,204.46,205.29,204.32,205.29,9667.0
2019-05-23 13:10:00,205.28,205.54,204.9,205.4,7667.0,205.28,205.54,204.9,205.4,7667.0
2019-05-23 13:20:00,205.18,206.33,205.11,206.14,9677.0,205.18,206.33,205.11,206.14,9677.0
2019-05-23 13:30:00,206.1,206.35,205.8,206.15,11170.0,206.1,206.35,205.8,206.15,11170.0
2019-05-23 13:40:00,206.09,206.1,205.31,205.31,13960.0,206.09,206.1,205.31,205.31,13960.0
2019-05-23 13:50:00,205.27,205.54,205.1,205.54,12318.0,205.27,205.54,205.1,205.54,12318.0
2019-05-23 14:00:00,205.51,205.56,204.68,204.68,9558.0,205.51,205.56,204.68,204.68,9558.0
2019-05-23 14:10:00,204.71,205.15,204.48,204.96,18570.0,204.71,205.15,204.48,204.96,18570.0
2019-05-23 14:20:00,205.04,205.55,204.91,204.99,13901.0,205.04,205.55,204.91,204.99,13901.0
2019-05-23 14:30:00,204.96,205.51,204.96,205.17,7820.0,204.96,205.51,204.96,205.17,7820.0
2019-05-23 14:40:00,205.39,205.44,204.92,205.17,25382.0,205.39,205.44,204.92,205.17,25382.0
2019-05-23 14:50:00,205.16,205.24,204.5,204.9,29876.0,205.16,205.24,204.5,204.9,29876.0
2019-05-23 15:00:00,204.93,205.16,204.69,204.94,19643.0,204.93,205.16,204.69,204.94,19643.0
2019-05-23 15:10:00,204.96,205.38,204.58,205.21,24357.0,204.96,205.38,204.58,205.21,24357.0
2019-05-23 15:20:00,205.25,206.32,205.2,206.07,26227.0,205.25,206.32,205.2,206.07,26227.0
2019-05-23 15:30:00,206.07,206.43,205.51,205.51,49030.0,206.07,206.43,205.51,205.51,49030.0
2019-05-23 15:40:00,205.46,205.46,204.94,205.17,33027.0,205.46,205.46,204.94,205.17,33027.0
2019-05-23 15:50:00,205.16,206.03,205.07,205.46,124621.0,205.16,206.03,205.07,205.46,124621.0
2019-05-24 09:30:00,207.02,210.93,206.5,210.93,75491.0,207.02,210.93,206.5,210.93,75491.0
2019-05-24 09:40:00,210.58,211.06,208.41,208.41,61966.0,210.58,211.06,208.41,208.41,61966.0
2019-05-24 09:50:00,208.39,210.22,208.36,209.95,31910.0,208.39,210.22,208.36,209.95,31910.0
2019-05-24 10:00:00,209.81,210.55,209.69,210.41,18460.0,209.81,210.55,209.69,210.41,18460.0
2019-05-24 10:10:00,210.44,211.64,210.4,211.38,51030.0,210.44,211.64,210.4,211.38,51030.0
2019-05-24 10:20:00,211.4,211.87,211.0,211.1,62061.0,211.4,211.87,211.0,211.1,62061.0
2019-05-24 10:30:00,211.11,211.39,210.77,211.11,34357.0,211.11,211.39,210.77,211.11,34357.0
2019-05-24 10:40:00,211.07,211.32,210.31,210.33,48678.0,211.07,211.32,210.31,210.33,48678.0
2019-05-24 10:50:00,210.4,210.63,210.02,210.13,33772.0,210.4,210.63,210.02,210.13,33772.0
2019-05-24 11:00:00,210.15,210.36,209.5,209.52,30082.0,210.15,210.36,209.5,209.52,30082.0
2019-05-24 11:10:00,209.44,209.62,208.66,208.96,27958.0,209.44,209.62,208.66,208.96,27958.0
2019-05-24 11:20:00,208.96,209.63,208.96,209.31,21816.0,208.96,209.63,208.96,209.31,21816.0
2019-05-24 11:30:00,209.37,209.83,209.27,209.78,7271.0,209.37,209.83,209.27,209.78,7271.0
2019-05-24 11:40:00,209.75,210.49,209.63,210.38,16371.0,209.75,210.49,209.63,210.38,16371.0
2019-05-24 11:50:00,210.28,210.76,210.19,210.34,17759.0,210.28,210.76,210.19,210.34,17759.0
2019-05-24 12:00:00,210.34,210.66,210.33,210.64,26064.0,210.34,210.66,210.33,210.64,26064.0
2019-05-24 12:10:00,210.64,210.73,210.22,210.41,13698.0,210.64,210.73,210.22,210.41,13698.0
2019-05-24 12:20:00,210.34,211.15,210.32,210.98,16435.0,210.34,211.15,210.32,210.98,16435.0
2019-05-24 12:30:00,211.09,211.18,210.93,211.07,6216.0,211.09,211.18,210.93,211.07,6216.0
2019-05-24 12:40:00,211.0,211.4,210.9,211.19,16535.0,211.0,211.4,210.9,211.19,16535.0
2019-05-24 12:50:00,211.19,211.67,211.11,211.59,12137.0,211.19,211.67,211.11,211.59,12137.0
2019-05-24 13:00:00,211.59,211.67,210.79,211.03,12063.0,211.59,211.67,210.79,211.03,12063.0
2019-05-24 13:10:00,211.06,211.3,211.03,211.28,12770.0,211.06,211.3,211.03,211.28,12770.0
2019-05-24 13:20:00,211.28,211.53,211.08,211.46,21289.0,211.28,211.53,211.08,211.46,21289.0
2019-05-24 13:30:00,211.36,211.59,211.25,211.47,10492.0,211.36,211.59,211.25,211.47,10492.0
2019-05-24 13:40:00,211.49,212.26,211.38,212.25,26778.0,211.49,212.26,211.38,212.25,26778.0
2019-05-24 13:50:00,212.1,212.49,212.09,212.22,29882.0,212.1,212.49,212.09,212.22,29882.0
2019-05-24 14:00:00,212.26,212.34,211.95,212.33,41687.0,212.26,212.34,211.95,212.33,41687.0
2019-05-24 14:10:00,212.38,212.73,212.2,212.73,27409.0,212.38,212.73,212.2,212.73,27409.0
2019-05-24 14:20:00,212.73,213.13,212.67,212.76,38002.0,212.73,213.13,212.67,212.76,38002.0
2019-05-24 14:30:00,212.8,213.09,212.59,212.85,36885.0,212.8,213.09,212.59,212.85,36885.0
2019-05-24 14:40:00,212.8,213.1,212.61,212.85,39399.0,212.8,213.1,212.61,212.85,39399.0
2019-05-24 14:50:00,212.69,212.77,212.48,212.59,19111.0,212.69,212.77,212.48,212.59,19111.0
2019-05-24 15:00:00,212.61,212.69,212.32,212.4,14857.0,212.61,212.69,212.32,212.4,14857.0
2019-05-24 15:10:00,212.4,212.64,211.75,211.83,38771.0,212.4,212.64,211.75,211.83,38771.0
2019-05-24 15:20:00,211.83,212.29,211.49,211.94,30011.0,211.83,212.29,211.49,211.94,30011.0
2019-05-24 15:30:00,211.9,211.93,211.51,211.62,21182.0,211.9,211.93,211.51,211.62,21182.0
2019-05-24 15:40:00,211.6,211.61,211.07,211.15,29789.0,211.6,211.61,211.07,211.15,29789.0
2019-05-24 15:50:00,211.15,211.2,210.59,210.79,76283.0,211.15,211.2,210.59,210.79,76283.0
2019-05-28 09:30:00,212.5,216.58,211.86,215.56,123379.0,212.5,216.58,211.86,215.56,123379.0
2019-05-28 09:40:00,215.18,216.56,215.18,216.04,69525.0,215.18,216.56,215.18,216.04,69525.0
2019-05-28 09:50:00,216.06,217.25,215.8,217.25,75742.0,216.06,217.25,215.8,217.25,75742.0
2019-05-28 10:00:00,217.34,217.63,216.34,216.42,58293.0,217.34,217.63,216.34,216.42,58293.0
2019-05-28 10:10:00,216.18,216.63,215.52,215.69,51416.0,216.18,216.63,215.52,215.69,51416.0
2019-05-28 10:20:00,215.71,216.51,215.56,215.9,47425.0,215.71,216.51,215.56,215.9,47425.0
2019-05-28 10:30:00,215.73,215.93,215.05,215.74,33178.0,215.73,215.93,215.05,215.74,33178.0
2019-05-28 10:40:00,215.98,216.5,215.55,215.55,38485.0,215.98,216.5,215.55,215.55,38485.0
2019-05-28 10:50:00,215.79,216.0,215.26,215.75,24469.0,215.79,216.0,215.26,215.75,24469.0
2019-05-28 11:00:00,215.75,216.37,215.59,216.21,19525.0,215.75,216.37,215.59,216.21,19525.0
2019-05-28 11:10:00,216.12,216.5,215.75,215.98,25903.0,216.12,216.5,215.75,215.98,25903.0
2019-05-28 11:20:00,216.06,216.09,215.63,215.71,27628.0,216.06,216.09,215.63,215.71,27628.0
2019-05-28 11:30:00,215.63,215.97,215.5,215.97,34396.0,215.63,215.97,215.5,215.97,34396.0
2019-05-28 11:40:00,215.93,216.4,215.92,216.21,21075.0,215.93,216.4,215.92,216.21,21075.0
2019-05-28 11:50:00,216.14,216.55,215.85,216.48,31008.0,216.14,216.55,215.85,216.48,31008.0
2019-05-28 12:00:00,216.35,216.73,216.02,216.69,35017.0,216.35,216.73,216.02,216.69,35017.0
2019-05-28 12:10:00,216.6,216.67,216.1,216.49,25326.0,216.6,216.67,216.1,216.49,25326.0
2019-05-28 12:20:00,216.49,216.8,216.42,216.72,20301.0,216.49,216.8,216.42,216.72,20301.0
2019-05-28 12:30:00,216.61,216.72,216.3,216.49,26730.0,216.61,216.72,216.3,216.49,26730.0
2019-05-28 12:40:00,216.5,216.78,216.42,216.6,34507.0,216.5,216.78,216.42,216.6,34507.0
2019-05-28 12:50:00,216.65,216.95,216.5,216.59,23180.0,216.65,216.95,216.5,216.59,23180.0
2019-05-28 13:00:00,216.51,216.64,216.35,216.4,20502.0,216.51,216.64,216.35,216.4,20502.0
2019-05-28 13:10:00,216.4,216.4,215.7,215.7,32629.0,216.4,216.4,215.7,215.7,32629.0
2019-05-28 13:20:00,215.68,215.87,215.46,215.56,23808.0,215.68,215.87,215.46,215.56,23808.0
2019-05-28 13:30:00,215.47,215.83,215.47,215.59,22967.0,215.47,215.83,215.47,215.59,22967.0
2019-05-28 13:40:00,215.68,216.1,215.59,215.76,27295.0,215.68,216.1,215.59,215.76,27295.0
2019-05-28 13:50:00,215.85,216.26,215.8,216.21,18529.0,215.85,216.26,215.8,216.21,18529.0
2019-05-28 14:00:00,216.15,216.15,214.7,214.8,65940.0,216.15,216.15,214.7,214.8,65940.0
2019-05-28 14:10:00,214.8,214.84,213.75,214.13,27596.0,214.8,214.84,213.75,214.13,27596.0
2019-05-28 14:20:00,214.14,214.26,213.58,213.66,39990.0,214.14,214.26,213.58,213.66,39990.0
2019-05-28 14:30:00,213.6,214.09,213.33,213.64,39862.0,213.6,214.09,213.33,213.64,39862.0
2019-05-28 14:40:00,213.66,213.74,212.39,212.52,53690.0,213.66,213.74,212.39,212.52,53690.0
2019-05-28 14:50:00,212.48,213.5,212.1,213.45,46333.0,212.48,213.5,212.1,213.45,46333.0
2019-05-28 15:00:00,213.37,213.5,212.5,212.65,64487.0,213.37,213.5,212.5,212.65,64487.0
2019-05-28 15:10:00,212.65,212.91,211.63,212.84,69151.0,212.65,212.91,211.63,212.84,69151.0
2019-05-28 15:20:00,212.78,213.0,212.38,212.42,49705.0,212.78,213.0,212.38,212.42,49705.0
2019-05-28 15:30:00,212.45,213.19,212.05,213.01,63950.0,212.45,213.19,212.05,213.01,63950.0
2019-05-28 15:40:00,212.93,213.0,212.11,212.27,103265.0,212.93,213.0,212.11,212.27,103265.0
2019-05-28 15:50:00,212.33,213.0,211.76,212.31,498662.0,212.33,213.0,211.76,212.31,498662.0
2019-05-29 09:30:00,209.85,210.0,202.06,203.02,378007.0,209.85,210.0,202.06,203.02,378007.0
2019-05-29 09:40:00,203.11,205.51,202.28,202.38,281960.0,203.11,205.51,202.28,202.38,281960.0
2019-05-29 09:50:00,202.4,203.36,200.56,203.36,242826.0,202.4,203.36,200.56,203.36,242826.0
2019-05-29 10:00:00,203.24,204.73,202.25,204.13,126338.0,203.24,204.73,202.25,204.13,126338.0
2019-05-29 10:10:00,204.02,206.94,204.02,206.49,183730.0,204.02,206.94,204.02,206.49,183730.0
2019-05-29 10:20:00,206.59,206.94,202.65,202.65,278780.0,206.59,206.94,202.65,202.65,278780.0
2019-05-29 10:30:00,202.64,203.91,202.05,202.69,156871.0,202.64,203.91,202.05,202.69,156871.0
2019-05-29 10:40:00,202.69,203.6,202.13,203.6,84075.0,202.69,203.6,202.13,203.6,84075.0
2019-05-29 10:50:00,203.49,203.97,201.67,202.03,102126.0,203.49,203.97,201.67,202.03,102126.0
2019-05-29 11:00:00,202.0,202.29,200.76,201.43,154594.0,202.0,202.29,200.76,201.43,154594.0
2019-05-29 11:10:00,201.53,201.91,200.3,200.52,97271.0,201.53,201.91,200.3,200.52,97271.0
2019-05-29 11:20:00,200.67,200.88,199.36,200.41,168223.0,200.67,200.88,199.36,200.41,168223.0
2019-05-29 11:30:00,200.36,201.5,200.24,200.82,109153.0,200.36,201.5,200.24,200.82,109153.0
2019-05-29 11:40:00,200.68,200.79,199.78,200.31,89142.0,200.68,200.79,199.78,200.31,89142.0
2019-05-29 11:50:00,200.34,201.34,200.2,201.34,95589.0,200.34,201.34,200.2,201.34,95589.0
2019-05-29 12:00:00,201.14,202.44,200.92,201.98,80685.0,201.14,202.44,200.92,201.98,80685.0
2019-05-29 12:10:00,201.9,202.17,201.25,201.93,68657.0,201.9,202.17,201.25,201.93,68657.0
2019-05-29 12:20:00,202.01,202.17,201.08,202.12,82857.0,202.01,202.17,201.08,202.12,82857.0
2019-05-29 12:30:00,202.21,202.53,201.91,202.19,45806.0,202.21,202.53,201.91,202.19,45806.0
2019-05-29 12:40:00,202.07,202.75,201.65,202.29,60317.0,202.07,202.75,201.65,202.29,60317.0
2019-05-29 12:50:00,202.4,203.09,202.34,202.62,83538.0,202.4,203.09,202.34,202.62,83538.0
2019-05-29 13:00:00,202.6,203.16,202.29,203.14,64938.0,202.6,203.16,202.29,203.14,64938.0
2019-05-29 13:10:00,203.09,204.03,203.08,203.94,105017.0,203.09,204.03,203.08,203.94,105017.0
2019-05-29 13:20:00,203.85,204.11,203.66,203.97,87310.0,203.85,204.11,203.66,203.97,87310.0
2019-05-29 13:30:00,204.09,204.65,203.9,204.58,71547.0,204.09,204.65,203.9,204.58,71547.0
2019-05-29 13:40:00,204.65,205.25,204.37,205.14,58288.0,204.65,205.25,204.37,205.14,58288.0
2019-05-29 13:50:00,205.07,205.14,203.86,204.31,66072.0,205.07,205.14,203.86,204.31,66072.0
2019-05-29 14:00:00,204.32,205.04,203.68,203.72,72477.0,204.32,205.04,203.68,203.72,72477.0
2019-05-29 14:10:00,203.67,203.74,202.8,203.04,52547.0,203.67,203.74,202.8,203.04,52547.0
2019-05-29 14:20:00,203.14,203.14,202.04,202.16,35664.0,203.14,203.14,202.04,202.16,35664.0
2019-05-29 14:30:00,202.34,202.38,201.56,201.81,40523.0,202.34,202.38,201.56,201.81,40523.0
2019-05-29 14:40:00,201.79,201.87,200.97,201.58,59171.0,201.79,201.87,200.97,201.58,59171.0
2019-05-29 14:50:00,201.56,202.86,201.41,202.55,63362.0,201.56,202.86,201.41,202.55,63362.0
2019-05-29 15:00:00,202.48,202.94,201.78,202.57,61651.0,202.48,202.94,201.78,202.57,61651.0
2019-05-29 15:10:00,202.54,203.62,202.43,202.65,61270.0,202.54,203.62,202.43,202.65,61270.0
2019-05-29 15:20:00,202.6,202.85,202.02,202.56,42565.0,202.6,202.85,202.02,202.56,42565.0
2019-05-29 15:30:00,202.48,202.64,201.85,202.37,45548.0,202.48,202.64,201.85,202.37,45548.0
2019-05-29 15:40:00,202.38,202.8,202.15,202.27,69855.0,202.38,202.8,202.15,202.27,69855.0
2019-05-29 15:50:00,202.25,203.61,202.12,203.25,202144.0,202.25,203.61,202.12,203.25,202144.0
2019-05-30 09:30:00,203.1,205.08,203.1,203.23,94426.0,203.1,205.08,203.1,203.23,94426.0
2019-05-30 09:40:00,203.26,205.73,203.01,205.69,51865.0,203.26,205.73,203.01,205.69,51865.0
2019-05-30 09:50:00,205.81,207.0,204.5,204.75,66078.0,205.81,207.0,204.5,204.75,66078.0
2019-05-30 10:00:00,204.79,205.47,204.45,205.03,39555.0,204.79,205.47,204.45,205.03,39555.0
2019-05-30 10:10:00,204.96,206.18,204.83,206.0,23122.0,204.96,206.18,204.83,206.0,23122.0
2019-05-30 10:20:00,206.12,206.25,205.46,205.56,17019.0,206.12,206.25,205.46,205.56,17019.0
2019-05-30 10:30:00,205.39,205.64,205.04,205.17,19906.0,205.39,205.64,205.04,205.17,19906.0
2019-05-30 10:40:00,205.25,206.65,204.91,206.45,27560.0,205.25,206.65,204.91,206.45,27560.0
2019-05-30 10:50:00,206.45,206.55,205.46,206.24,38851.0,206.45,206.55,205.46,206.24,38851.0
2019-05-30 11:00:00,206.32,206.87,205.78,206.86,42736.0,206.32,206.87,205.78,206.86,42736.0
2019-05-30 11:10:00,206.7,207.0,206.38,206.92,29450.0,206.7,207.0,206.38,206.92,29450.0
2019-05-30 11:20:00,206.92,206.96,205.84,206.07,27041.0,206.92,206.96,205.84,206.07,27041.0
2019-05-30 11:30:00,206.1,206.31,205.2,205.38,18631.0,206.1,206.31,205.2,205.38,18631.0
2019-05-30 11:40:00,205.41,205.87,205.3,205.56,10686.0,205.41,205.87,205.3,205.56,10686.0
2019-05-30 11:50:00,205.51,205.55,204.91,205.29,20195.0,205.51,205.55,204.91,205.29,20195.0
2019-05-30 12:00:00,205.26,205.63,204.86,204.86,16250.0,205.26,205.63,204.86,204.86,16250.0
2019-05-30 12:10:00,204.92,205.31,204.74,204.92,9739.0,204.92,205.31,204.74,204.92,9739.0
2019-05-30 12:20:00,204.93,205.41,204.79,205.31,13286.0,204.93,205.41,204.79,205.31,13286.0
2019-05-30 12:30:00,205.41,205.88,205.09,205.87,9210.0,205.41,205.88,205.09,205.87,9210.0
2019-05-30 12:40:00,205.73,205.92,205.55,205.64,7170.0,205.73,205.92,205.55,205.64,7170.0
2019-05-30 12:50:00,205.78,205.85,205.3,205.44,7394.0,205.78,205.85,205.3,205.44,7394.0
2019-05-30 13:00:00,205.34,205.34,204.51,204.83,10821.0,205.34,205.34,204.51,204.83,10821.0
2019-05-30 13:10:00,204.97,205.03,204.61,204.7,8137.0,204.97,205.03,204.61,204.7,8137.0
2019-05-30 13:20:00,204.84,204.84,204.1,204.1,12812.0,204.84,204.84,204.1,204.1,12812.0
2019-05-30 13:30:00,204.31,204.48,203.79,204.15,15085.0,204.31,204.48,203.79,204.15,15085.0
2019-05-30 13:40:00,204.19,204.5,203.98,204.34,8277.0,204.19,204.5,203.98,204.34,8277.0
2019-05-30 13:50:00,204.34,204.52,204.2,204.37,12234.0,204.34,204.52,204.2,204.37,12234.0
2019-05-30 14:00:00,204.38,204.68,204.27,204.45,10505.0,204.38,204.68,204.27,204.45,10505.0
2019-05-30 14:10:00,204.4,204.61,204.29,204.52,11576.0,204.4,204.61,204.29,204.52,11576.0
2019-05-30 14:20:00,204.49,204.7,204.35,204.38,16488.0,204.49,204.7,204.35,204.38,16488.0
2019-05-30 14:30:00,204.49,204.49,203.95,204.0,10826.0,204.49,204.49,203.95,204.0,10826.0
2019-05-30 14:40:00,203.92,204.5,203.81,204.47,17688.0,203.92,204.5,203.81,204.47,17688.0
2019-05-30 14:50:00,204.46,205.2,204.33,205.09,15490.0,204.46,205.2,204.33,205.09,15490.0
2019-05-30 15:00:00,205.06,205.13,204.22,204.45,12608.0,205.06,205.13,204.22,204.45,12608.0
2019-05-30 15:10:00,204.5,205.2,204.48,205.11,14253.0,204.5,205.2,204.48,205.11,14253.0
2019-05-30 15:20:00,205.09,205.52,205.0,205.42,18900.0,205.09,205.52,205.0,205.42,18900.0
2019-05-30 15:30:00,205.34,206.14,205.18,205.92,31868.0,205.34,206.14,205.18,205.92,31868.0
2019-05-30 15:40:00,205.97,206.22,205.77,206.15,49718.0,205.97,206.22,205.77,206.15,49718.0
2019-05-30 15:50:00,206.2,208.36,206.07,207.91,359805.0,206.2,208.36,206.07,207.91,359805.0
2019-05-31 09:30:00,203.99,204.9,203.4,203.53,62339.0,203.99,204.9,203.4,203.53,62339.0
2019-05-31 09:40:00,203.62,205.63,203.31,205.45,48241.0,203.62,205.63,203.31,205.45,48241.0
2019-05-31 09:50:00,205.2,207.8,204.72,205.98,59670.0,205.2,207.8,204.72,205.98,59670.0
2019-05-31 10:00:00,206.01,206.2,205.23,205.71,27240.0,206.01,206.2,205.23,205.71,27240.0
2019-05-31 10:10:00,205.71,205.8,204.67,205.3,23696.0,205.71,205.8,204.67,205.3,23696.0
2019-05-31 10:20:00,205.1,205.49,204.85,204.93,20663.0,205.1,205.49,204.85,204.93,20663.0
2019-05-31 10:30:00,204.95,205.44,204.84,205.27,20004.0,204.95,205.44,204.84,205.27,20004.0
2019-05-31 10:40:00,205.26,206.07,204.86,205.98,23298.0,205.26,206.07,204.86,205.98,23298.0
2019-05-31 10:50:00,205.92,206.08,205.47,205.69,42772.0,205.92,206.08,205.47,205.69,42772.0
2019-05-31 11:00:00,205.56,205.86,205.42,205.58,61253.0,205.56,205.86,205.42,205.58,61253.0
2019-05-31 11:10:00,205.49,206.0,205.33,205.95,52178.0,205.49,206.0,205.33,205.95,52178.0
2019-05-31 11:20:00,205.99,207.12,205.9,206.82,48782.0,205.99,207.12,205.9,206.82,48782.0
2019-05-31 11:30:00,206.99,207.11,206.0,206.08,20869.0,206.99,207.11,206.0,206.08,20869.0
2019-05-31 11:40:00,206.11,206.64,206.01,206.58,12116.0,206.11,206.64,206.01,206.58,12116.0
2019-05-31 11:50:00,206.6,206.65,205.84,206.09,25112.0,206.6,206.65,205.84,206.09,25112.0
2019-05-31 12:00:00,205.99,206.16,205.41,205.43,19161.0,205.99,206.16,205.41,205.43,19161.0
2019-05-31 12:10:00,205.46,205.46,204.88,204.94,17351.0,205.46,205.46,204.88,204.94,17351.0
2019-05-31 12:20:00,204.96,205.69,204.81,205.57,20394.0,204.96,205.69,204.81,205.57,20394.0
2019-05-31 12:30:00,205.64,206.46,205.46,206.01,29568.0,205.64,206.46,205.46,206.01,29568.0
2019-05-31 12:40:00,206.24,206.46,206.0,206.46,12392.0,206.24,206.46,206.0,206.46,12392.0
2019-05-31 12:50:00,206.48,206.67,206.27,206.38,11755.0,206.48,206.67,206.27,206.38,11755.0
2019-05-31 13:00:00,206.33,206.58,206.31,206.57,9460.0,206.33,206.58,206.31,206.57,9460.0
2019-05-31 13:10:00,206.49,207.12,206.48,206.93,16951.0,206.49,207.12,206.48,206.93,16951.0
2019-05-31 13:20:00,207.06,207.18,206.76,207.13,10973.0,207.06,207.18,206.76,207.13,10973.0
2019-05-31 13:30:00,207.0,207.11,206.82,206.91,18292.0,207.0,207.11,206.82,206.91,18292.0
2019-05-31 13:40:00,206.9,207.55,206.77,207.46,22023.0,206.9,207.55,206.77,207.46,22023.0
2019-05-31 13:50:00,207.44,207.55,207.0,207.36,27878.0,207.44,207.55,207.0,207.36,27878.0
2019-05-31 14:00:00,207.41,207.41,206.79,206.79,16762.0,207.41,207.41,206.79,206.79,16762.0
2019-05-31 14:10:00,206.87,206.89,206.13,206.29,27146.0,206.87,206.89,206.13,206.29,27146.0
2019-05-31 14:20:00,206.25,206.45,205.8,205.83,24631.0,206.25,206.45,205.8,205.83,24631.0
2019-05-31 14:30:00,205.76,206.07,205.73,205.74,26871.0,205.76,206.07,205.73,205.74,26871.0
2019-05-31 14:40:00,205.73,206.05,205.51,205.54,12366.0,205.73,206.05,205.51,205.54,12366.0
2019-05-31 14:50:00,205.47,205.62,204.7,204.9,18463.0,205.47,205.62,204.7,204.9,18463.0
2019-05-31 15:00:00,205.03,205.03,204.23,204.43,30732.0,205.03,205.03,204.23,204.43,30732.0
2019-05-31 15:10:00,204.4,204.64,204.04,204.18,26603.0,204.4,204.64,204.04,204.18,26603.0
2019-05-31 15:20:00,204.19,204.2,203.64,203.87,21419.0,204.19,204.2,203.64,203.87,21419.0
2019-05-31 15:30:00,203.87,204.0,203.05,203.43,46707.0,203.87,204.0,203.05,203.43,46707.0
2019-05-31 15:40:00,203.39,203.93,203.2,203.84,45646.0,203.39,203.93,203.2,203.84,45646.0
2019-05-31 15:50:00,203.84,204.5,203.84,204.09,102002.0,203.84,204.5,203.84,204.09,102002.0
2019-06-03 09:30:00,203.85,204.79,203.26,203.59,64586.0,203.85,204.79,203.26,203.59,64586.0
2019-06-03 09:40:00,203.35,203.61,197.56,197.87,107068.0,203.35,203.61,197.56,197.87,107068.0
2019-06-03 09:50:00,198.02,198.4,196.0,196.0,140402.0,198.02,198.4,196.0,196.0,140402.0
2019-06-03 10:00:00,196.0,196.41,194.46,195.58,90178.0,196.0,196.41,194.46,195.58,90178.0
2019-06-03 10:10:00,195.6,197.32,195.55,196.6,58413.0,195.6,197.32,195.55,196.6,58413.0
2019-06-03 10:20:00,196.55,196.82,196.14,196.68,35699.0,196.55,196.82,196.14,196.68,35699.0
2019-06-03 10:30:00,196.67,197.12,196.04,196.31,66512.0,196.67,197.12,196.04,196.31,66512.0
2019-06-03 10:40:00,196.56,196.99,195.81,196.07,28632.0,196.56,196.99,195.81,196.07,28632.0
2019-06-03 10:50:00,196.08,196.91,195.88,196.51,30030.0,196.08,196.91,195.88,196.51,30030.0
2019-06-03 11:00:00,196.62,197.2,196.31,196.49,31305.0,196.62,197.2,196.31,196.49,31305.0
2019-06-03 11:10:00,196.41,196.68,196.16,196.57,11102.0,196.41,196.68,196.16,196.57,11102.0
2019-06-03 11:20:00,196.66,197.53,196.55,196.73,20423.0,196.66,197.53,196.55,196.73,20423.0
2019-06-03 11:30:00,196.56,196.79,196.47,196.66,10299.0,196.56,196.79,196.47,196.66,10299.0
2019-06-03 11:40:00,196.57,197.51,196.23,197.16,85027.0,196.57,197.51,196.23,197.16,85027.0
2019-06-03 11:50:00,197.04,197.17,196.58,196.95,27737.0,197.04,197.17,196.58,196.95,27737.0
2019-06-03 12:00:00,196.93,197.03,195.23,195.42,29402.0,196.93,197.03,195.23,195.42,29402.0
2019-06-03 12:10:00,195.56,195.58,195.0,195.45,40945.0,195.56,195.58,195.0,195.45,40945.0
2019-06-03 12:20:00,195.48,195.51,194.26,194.47,45180.0,195.48,195.51,194.26,194.47,45180.0
2019-06-03 12:30:00,194.51,194.89,193.75,194.6,43967.0,194.51,194.89,193.75,194.6,43967.0
2019-06-03 12:40:00,194.29,194.99,194.07,194.99,15983.0,194.29,194.99,194.07,194.99,15983.0
2019-06-03 12:50:00,194.84,194.86,194.13,194.14,8421.0,194.84,194.86,194.13,194.14,8421.0
2019-06-03 13:00:00,194.18,194.35,193.75,194.19,18690.0,194.18,194.35,193.75,194.19,18690.0
2019-06-03 13:10:00,194.25,194.4,193.88,193.99,14126.0,194.25,194.4,193.88,193.99,14126.0
2019-06-03 13:20:00,194.03,195.12,193.63,194.56,23750.0,194.03,195.12,193.63,194.56,23750.0
2019-06-03 13:30:00,194.54,194.54,192.89,193.01,27841.0,194.54,194.54,192.89,193.01,27841.0
2019-06-03 13:40:00,192.96,193.8,192.93,193.25,10607.0,192.96,193.8,192.93,193.25,10607.0
2019-06-03 13:50:00,193.12,193.34,192.36,193.34,15827.0,193.12,193.34,192.36,193.34,15827.0
2019-06-03 14:00:00,193.23,193.84,193.03,193.7,31909.0,193.23,193.84,193.03,193.7,31909.0
2019-06-03 14:10:00,193.65,193.79,192.98,192.98,26456.0,193.65,193.79,192.98,192.98,26456.0
2019-06-03 14:20:00,193.0,193.51,192.8,193.47,45307.0,193.0,193.51,192.8,193.47,45307.0
2019-06-03 14:30:00,193.54,194.77,193.52,194.7,67417.0,193.54,194.77,193.52,194.7,67417.0
2019-06-03 14:40:00,194.58,194.59,193.61,193.8,29698.0,194.58,194.59,193.61,193.8,29698.0
2019-06-03 14:50:00,193.74,193.83,193.11,193.24,23044.0,193.74,193.83,193.11,193.24,23044.0
2019-06-03 15:00:00,193.32,193.44,192.07,192.1,32860.0,193.32,193.44,192.07,192.1,32860.0
2019-06-03 15:10:00,192.11,192.3,191.5,192.05,70095.0,192.11,192.3,191.5,192.05,70095.0
2019-06-03 15:20:00,192.0,192.49,191.15,191.67,41627.0,192.0,192.49,191.15,191.67,41627.0
2019-06-03 15:30:00,191.5,191.5,190.38,190.5,60643.0,191.5,191.5,190.38,190.5,60643.0
2019-06-03 15:40:00,190.5,191.43,190.43,191.15,139972.0,190.5,191.43,190.43,191.15,139972.0
2019-06-03 15:50:00,191.2,192.35,190.59,191.87,183364.0,191.2,192.35,190.59,191.87,183364.0
2019-06-04 09:30:00,193.52,193.99,190.38,190.73,152047.0,193.52,193.99,190.38,190.73,152047.0
2019-06-04 09:40:00,190.78,192.26,190.01,190.49,124561.0,190.78,192.26,190.01,190.49,124561.0
2019-06-04 09:50:00,190.59,192.78,189.62,191.0,132914.0,190.59,192.78,189.62,191.0,132914.0
2019-06-04 10:00:00,191.0,191.12,189.73,189.73,85044.0,191.0,191.12,189.73,189.73,85044.0
2019-06-04 10:10:00,189.79,190.79,189.78,190.37,64917.0,189.79,190.79,189.78,190.37,64917.0
2019-06-04 10:20:00,190.27,192.21,190.06,192.03,57373.0,190.27,192.21,190.06,192.03,57373.0
2019-06-04 10:30:00,191.99,192.03,190.62,190.65,46168.0,191.99,192.03,190.62,190.65,46168.0
2019-06-04 10:40:00,190.78,191.61,190.73,191.39,52657.0,190.78,191.61,190.73,191.39,52657.0
2019-06-04 10:50:00,191.39,191.64,190.93,191.29,34071.0,191.39,191.64,190.93,191.29,34071.0
2019-06-04 11:00:00,191.2,192.44,191.14,191.86,30362.0,191.2,192.44,191.14,191.86,30362.0
2019-06-04 11:10:00,191.83,192.77,191.73,192.6,108614.0,191.83,192.77,191.73,192.6,108614.0
2019-06-04 11:20:00,192.74,193.26,192.09,193.2,79952.0,192.74,193.26,192.09,193.2,79952.0
2019-06-04 11:30:00,193.26,193.42,192.06,192.29,30490.0,193.26,193.42,192.06,192.29,30490.0
2019-06-04 11:40:00,192.14,193.5,192.12,192.93,86115.0,192.14,193.5,192.12,192.93,86115.0
2019-06-04 11:50:00,193.0,193.0,192.32,192.32,16070.0,193.0,193.0,192.32,192.32,16070.0
2019-06-04 12:00:00,192.5,192.87,191.73,191.93,23734.0,192.5,192.87,191.73,191.93,23734.0
2019-06-04 12:10:00,191.92,192.08,191.51,191.6,12482.0,191.92,192.08,191.51,191.6,12482.0
2019-06-04 12:20:00,191.59,192.04,191.31,191.64,48922.0,191.59,192.04,191.31,191.64,48922.0
2019-06-04 12:30:00,191.68,191.94,191.27,191.3,15396.0,191.68,191.94,191.27,191.3,15396.0
2019-06-04 12:40:00,191.35,192.01,191.26,191.81,117541.0,191.35,192.01,191.26,191.81,117541.0
2019-06-04 12:50:00,191.9,192.72,191.83,192.36,41774.0,191.9,192.72,191.83,192.36,41774.0
2019-06-04 13:00:00,192.36,193.31,192.35,193.3,21266.0,192.36,193.31,192.35,193.3,21266.0
2019-06-04 13:10:00,193.3,193.36,192.77,193.06,13874.0,193.3,193.36,192.77,193.06,13874.0
2019-06-04 13:20:00,193.05,193.47,192.9,193.44,22671.0,193.05,193.47,192.9,193.44,22671.0
2019-06-04 13:30:00,193.47,194.2,193.4,194.12,119457.0,193.47,194.2,193.4,194.12,119457.0
2019-06-04 13:40:00,194.01,194.95,193.95,194.95,53898.0,194.01,194.95,193.95,194.95,53898.0
2019-06-04 13:50:00,194.95,194.95,194.12,194.52,18475.0,194.95,194.95,194.12,194.52,18475.0
2019-06-04 14:00:00,194.54,195.42,194.37,194.44,167240.0,194.54,195.42,194.37,194.44,167240.0
2019-06-04 14:10:00,194.52,194.61,194.16,194.34,25494.0,194.52,194.61,194.16,194.34,25494.0
2019-06-04 14:20:00,194.3,194.99,194.18,194.68,72870.0,194.3,194.99,194.18,194.68,72870.0
2019-06-04 14:30:00,194.6,194.6,193.83,194.13,18095.0,194.6,194.6,193.83,194.13,18095.0
2019-06-04 14:40:00,194.22,194.65,194.2,194.65,15905.0,194.22,194.65,194.2,194.65,15905.0
2019-06-04 14:50:00,194.67,194.75,194.09,194.19,17258.0,194.67,194.75,194.09,194.19,17258.0
2019-06-04 15:00:00,194.29,195.06,194.19,195.05,74549.0,194.29,195.06,194.19,195.05,74549.0
2019-06-04 15:10:00,194.98,195.21,194.82,195.15,25912.0,194.98,195.21,194.82,195.15,25912.0
2019-06-04 15:20:00,195.19,195.26,194.76,194.84,26293.0,195.19,195.26,194.76,194.84,26293.0
2019-06-04 15:30:00,194.81,194.82,194.3,194.55,40882.0,194.81,194.82,194.3,194.55,40882.0
2019-06-04 15:40:00,194.56,194.95,194.35,194.89,60924.0,194.56,194.95,194.35,194.89,60924.0
2019-06-04 15:50:00,194.92,195.99,194.67,195.73,161970.0,194.92,195.99,194.67,195.73,161970.0
2019-06-05 09:30:00,198.98,200.81,198.32,199.32,180867.0,198.98,200.81,198.32,199.32,180867.0
2019-06-05 09:40:00,199.5,199.82,197.74,198.28,121206.0,199.5,199.82,197.74,198.28,121206.0
2019-06-05 09:50:00,198.29,198.71,196.92,198.27,32692.0,198.29,198.71,196.92,198.27,32692.0
2019-06-05 10:00:00,198.28,198.61,196.72,197.08,38676.0,198.28,198.61,196.72,197.08,38676.0
2019-06-05 10:10:00,197.23,197.7,195.91,196.53,36889.0,197.23,197.7,195.91,196.53,36889.0
2019-06-05 10:20:00,196.53,196.77,196.08,196.21,26677.0,196.53,196.77,196.08,196.21,26677.0
2019-06-05 10:30:00,196.12,196.23,194.89,195.58,33405.0,196.12,196.23,194.89,195.58,33405.0
2019-06-05 10:40:00,195.51,196.25,195.25,195.26,27950.0,195.51,196.25,195.25,195.26,27950.0
2019-06-05 10:50:00,195.21,195.9,194.99,195.2,20743.0,195.21,195.9,194.99,195.2,20743.0
2019-06-05 11:00:00,195.25,196.0,195.08,195.4,24277.0,195.25,196.0,195.08,195.4,24277.0
2019-06-05 11:10:00,195.41,195.75,195.36,195.51,12296.0,195.41,195.75,195.36,195.51,12296.0
2019-06-05 11:20:00,195.7,197.04,195.55,197.02,20823.0,195.7,197.04,195.55,197.02,20823.0
2019-06-05 11:30:00,197.02,197.3,196.75,196.95,17174.0,197.02,197.3,196.75,196.95,17174.0
2019-06-05 11:40:00,197.08,197.44,196.56,196.86,15079.0,197.08,197.44,196.56,196.86,15079.0
2019-06-05 11:50:00,196.81,197.5,196.74,197.5,10663.0,196.81,197.5,196.74,197.5,10663.0
2019-06-05 12:00:00,197.63,197.98,197.3,197.85,14931.0,197.63,197.98,197.3,197.85,14931.0
2019-06-05 12:10:00,197.63,197.72,196.8,196.86,15105.0,197.63,197.72,196.8,196.86,15105.0
2019-06-05 12:20:00,196.75,197.01,196.43,197.0,19064.0,196.75,197.01,196.43,197.0,19064.0
2019-06-05 12:30:00,196.98,197.05,196.22,196.29,11523.0,196.98,197.05,196.22,196.29,11523.0
2019-06-05 12:40:00,196.27,196.62,196.26,196.34,8666.0,196.27,196.62,196.26,196.34,8666.0
2019-06-05 12:50:00,196.45,196.83,196.23,196.36,12061.0,196.45,196.83,196.23,196.36,12061.0
2019-06-05 13:00:00,196.45,197.39,196.32,197.39,13874.0,196.45,197.39,196.32,197.39,13874.0
2019-06-05 13:10:00,197.49,198.35,197.42,198.1,32197.0,197.49,198.35,197.42,198.1,32197.0
2019-06-05 13:20:00,198.09,198.12,197.15,197.27,21113.0,198.09,198.12,197.15,197.27,21113.0
2019-06-05 13:30:00,197.23,197.33,197.05,197.17,11972.0,197.23,197.33,197.05,197.17,11972.0
2019-06-05 13:40:00,197.14,197.23,196.71,197.13,12059.0,197.14,197.23,196.71,197.13,12059.0
2019-06-05 13:50:00,197.15,197.59,196.9,197.57,16279.0,197.15,197.59,196.9,197.57,16279.0
2019-06-05 14:00:00,197.42,197.86,197.28,197.86,14298.0,197.42,197.86,197.28,197.86,14298.0
2019-06-05 14:10:00,197.86,197.9,197.5,197.56,25696.0,197.86,197.9,197.5,197.56,25696.0
2019-06-05 14:20:00,197.58,198.24,197.57,198.15,19034.0,197.58,198.24,197.57,198.15,19034.0
2019-06-05 14:30:00,198.14,198.57,198.1,198.52,22206.0,198.14,198.57,198.1,198.52,22206.0
2019-06-05 14:40:00,198.54,198.6,198.31,198.31,12695.0,198.54,198.6,198.31,198.31,12695.0
2019-06-05 14:50:00,198.41,198.55,198.0,198.47,29836.0,198.41,198.55,198.0,198.47,29836.0
2019-06-05 15:00:00,198.44,198.64,198.05,198.05,25304.0,198.44,198.64,198.05,198.05,25304.0
2019-06-05 15:10:00,198.06,198.25,197.93,198.25,21176.0,198.06,198.25,197.93,198.25,21176.0
2019-06-05 15:20:00,198.15,198.25,198.01,198.06,20553.0,198.15,198.25,198.01,198.06,20553.0
2019-06-05 15:30:00,198.06,198.16,197.68,197.89,33309.0,198.06,198.16,197.68,197.89,33309.0
2019-06-05 15:40:00,197.84,198.82,197.77,198.63,125998.0,197.84,198.82,197.77,198.63,125998.0
2019-06-05 15:50:00,198.62,200.15,198.62,199.58,163646.0,198.62,200.15,198.62,199.58,163646.0
2019-06-06 09:30:00,199.13,201.75,199.13,201.43,75167.0,199.13,201.75,199.13,201.43,75167.0
2019-06-06 09:40:00,201.21,201.29,199.19,199.19,23344.0,201.21,201.29,199.19,199.19,23344.0
2019-06-06 09:50:00,199.32,200.34,198.83,198.84,25726.0,199.32,200.34,198.83,198.84,25726.0
2019-06-06 10:00:00,199.02,199.7,198.29,199.36,47421.0,199.02,199.7,198.29,199.36,47421.0
2019-06-06 10:10:00,199.47,199.72,198.77,199.61,12042.0,199.47,199.72,198.77,199.61,12042.0
2019-06-06 10:20:00,199.9,200.92,199.72,200.52,18917.0,199.9,200.92,199.72,200.52,18917.0
2019-06-06 10:30:00,200.4,200.93,200.24,200.32,11387.0,200.4,200.93,200.24,200.32,11387.0
2019-06-06 10:40:00,200.32,200.56,199.76,199.9,24527.0,200.32,200.56,199.76,199.9,24527.0
2019-06-06 10:50:00,200.0,200.31,199.89,200.31,14044.0,200.0,200.31,199.89,200.31,14044.0
2019-06-06 11:00:00,200.13,201.05,199.82,200.94,13399.0,200.13,201.05,199.82,200.94,13399.0
2019-06-06 11:10:00,201.07,201.3,200.8,200.99,8831.0,201.07,201.3,200.8,200.99,8831.0
2019-06-06 11:20:00,201.1,202.27,200.98,202.16,12442.0,201.1,202.27,200.98,202.16,12442.0
2019-06-06 11:30:00,202.13,202.53,201.99,202.53,25851.0,202.13,202.53,201.99,202.53,25851.0
2019-06-06 11:40:00,202.54,202.89,201.54,201.7,20594.0,202.54,202.89,201.54,201.7,20594.0
2019-06-06 11:50:00,201.9,202.38,201.65,202.21,7344.0,201.9,202.38,201.65,202.21,7344.0
2019-06-06 12:00:00,202.19,202.57,201.62,202.07,8334.0,202.19,202.57,201.62,202.07,8334.0
2019-06-06 12:10:00,202.01,202.6,201.96,202.53,8731.0,202.01,202.6,201.96,202.53,8731.0
2019-06-06 12:20:00,202.59,202.78,202.3,202.33,11202.0,202.59,202.78,202.3,202.33,11202.0
2019-06-06 12:30:00,202.34,202.67,202.16,202.17,8803.0,202.34,202.67,202.16,202.17,8803.0
2019-06-06 12:40:00,202.26,202.69,202.12,202.65,4419.0,202.26,202.69,202.12,202.65,4419.0
2019-06-06 12:50:00,202.59,202.7,202.41,202.64,3757.0,202.59,202.7,202.41,202.64,3757.0
2019-06-06 13:00:00,202.69,202.69,202.28,202.33,18319.0,202.69,202.69,202.28,202.33,18319.0
2019-06-06 13:10:00,202.46,202.66,202.41,202.41,10365.0,202.46,202.66,202.41,202.41,10365.0
2019-06-06 13:20:00,202.34,202.51,202.16,202.42,6052.0,202.34,202.51,202.16,202.42,6052.0
2019-06-06 13:30:00,202.48,202.57,202.35,202.41,7670.0,202.48,202.57,202.35,202.41,7670.0
2019-06-06 13:40:00,202.46,202.76,202.46,202.71,8892.0,202.46,202.76,202.46,202.71,8892.0
2019-06-06 13:50:00,202.75,202.96,202.65,202.83,13768.0,202.75,202.96,202.65,202.83,13768.0
2019-06-06 14:00:00,202.88,202.96,202.45,202.77,7590.0,202.88,202.96,202.45,202.77,7590.0
2019-06-06 14:10:00,202.87,203.19,202.79,203.12,17373.0,202.87,203.19,202.79,203.12,17373.0
2019-06-06 14:20:00,203.21,203.5,202.92,202.98,31415.0,203.21,203.5,202.92,202.98,31415.0
2019-06-06 14:30:00,202.93,204.03,202.87,203.53,24544.0,202.93,204.03,202.87,203.53,24544.0
2019-06-06 14:40:00,203.49,204.25,203.31,203.85,16780.0,203.49,204.25,203.31,203.85,16780.0
2019-06-06 14:50:00,203.85,204.15,203.82,204.0,12174.0,203.85,204.15,203.82,204.0,12174.0
2019-06-06 15:00:00,204.1,204.33,203.7,204.2,23306.0,204.1,204.33,203.7,204.2,23306.0
2019-06-06 15:10:00,204.2,204.75,204.17,204.61,30519.0,204.2,204.75,204.17,204.61,30519.0
2019-06-06 15:20:00,204.6,204.79,204.36,204.61,47089.0,204.6,204.79,204.36,204.61,47089.0
2019-06-06 15:30:00,204.67,205.3,204.46,204.62,59902.0,204.67,205.3,204.46,204.62,59902.0
2019-06-06 15:40:00,204.63,204.81,204.29,204.81,41974.0,204.63,204.81,204.29,204.81,41974.0
2019-06-06 15:50:00,204.85,204.9,204.01,204.15,91934.0,204.85,204.9,204.01,204.15,91934.0
2019-06-07 09:30:00,204.85,208.65,204.19,208.58,89160.0,204.85,208.65,204.19,208.58,89160.0
2019-06-07 09:40:00,208.65,208.9,206.45,207.81,42314.0,208.65,208.9,206.45,207.81,42314.0
2019-06-07 09:50:00,207.75,208.11,207.21,207.68,30252.0,207.75,208.11,207.21,207.68,30252.0
2019-06-07 10:00:00,207.33,207.6,206.58,206.67,32318.0,207.33,207.6,206.58,206.67,32318.0
2019-06-07 10:10:00,206.7,207.28,206.24,206.98,19185.0,206.7,207.28,206.24,206.98,19185.0
2019-06-07 10:20:00,207.31,207.85,206.48,207.85,34851.0,207.31,207.85,206.48,207.85,34851.0
2019-06-07 10:30:00,207.9,208.44,207.54,208.44,36888.0,207.9,208.44,207.54,208.44,36888.0
2019-06-07 10:40:00,208.46,209.2,207.89,208.16,61991.0,208.46,209.2,207.89,208.16,61991.0
2019-06-07 10:50:00,208.14,208.85,207.74,208.78,36186.0,208.14,208.85,207.74,208.78,36186.0
2019-06-07 11:00:00,208.88,209.11,207.73,207.98,36854.0,208.88,209.11,207.73,207.98,36854.0
2019-06-07 11:10:00,207.92,208.82,207.91,208.72,26371.0,207.92,208.82,207.91,208.72,26371.0
2019-06-07 11:20:00,208.74,209.24,208.37,208.49,38992.0,208.74,209.24,208.37,208.49,38992.0
2019-06-07 11:30:00,208.56,209.01,208.46,208.62,19187.0,208.56,209.01,208.46,208.62,19187.0
2019-06-07 11:40:00,208.57,209.16,208.57,209.14,25697.0,208.57,209.16,208.57,209.14,25697.0
2019-06-07 11:50:00,209.16,209.5,209.08,209.4,12893.0,209.16,209.5,209.08,209.4,12893.0
2019-06-07 12:00:00,209.33,209.8,209.32,209.73,27833.0,209.33,209.8,209.32,209.73,27833.0
2019-06-07 12:10:00,209.8,209.8,209.44,209.66,30299.0,209.8,209.8,209.44,209.66,30299.0
2019-06-07 12:20:00,209.59,209.95,209.35,209.9,20905.0,209.59,209.95,209.35,209.9,20905.0
2019-06-07 12:30:00,209.92,210.12,209.63,210.07,36928.0,209.92,210.12,209.63,210.07,36928.0
2019-06-07 12:40:00,210.06,210.19,209.89,209.99,17505.0,210.06,210.19,209.89,209.99,17505.0
2019-06-07 12:50:00,209.97,210.28,209.94,210.21,13213.0,209.97,210.28,209.94,210.21,13213.0
2019-06-07 13:00:00,210.19,210.49,210.19,210.43,9699.0,210.19,210.49,210.19,210.43,9699.0
2019-06-07 13:10:00,210.39,210.79,210.38,210.75,28193.0,210.39,210.79,210.38,210.75,28193.0
2019-06-07 13:20:00,210.76,210.8,210.0,210.16,22399.0,210.76,210.8,210.0,210.16,22399.0
2019-06-07 13:30:00,210.16,210.64,210.1,210.64,10379.0,210.16,210.64,210.1,210.64,10379.0
2019-06-07 13:40:00,210.71,210.75,210.41,210.41,16829.0,210.71,210.75,210.41,210.41,16829.0
2019-06-07 13:50:00,210.62,210.91,210.52,210.65,25160.0,210.62,210.91,210.52,210.65,25160.0
2019-06-07 14:00:00,210.72,210.72,210.19,210.28,12152.0,210.72,210.72,210.19,210.28,12152.0
2019-06-07 14:10:00,210.2,210.42,210.13,210.19,14759.0,210.2,210.42,210.13,210.19,14759.0
2019-06-07 14:20:00,210.18,210.69,210.06,210.47,31757.0,210.18,210.69,210.06,210.47,31757.0
2019-06-07 14:30:00,210.56,210.73,210.33,210.69,15903.0,210.56,210.73,210.33,210.69,15903.0
2019-06-07 14:40:00,210.61,210.78,210.2,210.21,28801.0,210.61,210.78,210.2,210.21,28801.0
2019-06-07 14:50:00,210.27,210.65,210.19,210.34,21524.0,210.27,210.65,210.19,210.34,21524.0
2019-06-07 15:00:00,210.33,210.84,210.18,210.84,22824.0,210.33,210.84,210.18,210.84,22824.0
2019-06-07 15:10:00,210.84,211.21,210.8,211.0,24224.0,210.84,211.21,210.8,211.0,24224.0
2019-06-07 15:20:00,211.05,211.22,210.9,211.08,26107.0,211.05,211.22,210.9,211.08,26107.0
2019-06-07 15:30:00,211.08,211.67,210.93,211.67,38349.0,211.08,211.67,210.93,211.67,38349.0
2019-06-07 15:40:00,211.65,211.82,211.12,211.12,50533.0,211.65,211.82,211.12,211.12,50533.0
2019-06-07 15:50:00,211.18,211.75,210.95,211.48,111456.0,211.18,211.75,210.95,211.48,111456.0
2019-06-10 09:30:00,213.68,215.51,213.65,215.07,123991.0,213.68,215.51,213.65,215.07,123991.0
2019-06-10 09:40:00,215.2,216.85,215.2,216.14,43678.0,215.2,216.85,215.2,216.14,43678.0
2019-06-10 09:50:00,216.25,216.25,214.51,215.24,27659.0,216.25,216.25,214.51,215.24,27659.0
2019-06-10 10:00:00,215.27,216.61,214.92,215.81,34057.0,215.27,216.61,214.92,215.81,34057.0
2019-06-10 10:10:00,215.78,216.2,214.55,214.93,70362.0,215.78,216.2,214.55,214.93,70362.0
2019-06-10 10:20:00,215.09,215.23,213.53,214.76,19731.0,215.09,215.23,213.53,214.76,19731.0
2019-06-10 10:30:00,214.63,215.14,214.31,214.9,25947.0,214.63,215.14,214.31,214.9,25947.0
2019-06-10 10:40:00,214.85,216.2,214.75,216.14,22940.0,214.85,216.2,214.75,216.14,22940.0
2019-06-10 10:50:00,216.13,216.56,215.87,215.98,14043.0,216.13,216.56,215.87,215.98,14043.0
2019-06-10 11:00:00,215.87,216.77,215.8,216.0,21622.0,215.87,216.77,215.8,216.0,21622.0
2019-06-10 11:10:00,215.99,216.42,215.7,216.19,44508.0,215.99,216.42,215.7,216.19,44508.0
2019-06-10 11:20:00,216.13,217.0,216.02,216.56,45088.0,216.13,217.0,216.02,216.56,45088.0
2019-06-10 11:30:00,216.63,217.0,216.3,216.51,35222.0,216.63,217.0,216.3,216.51,35222.0
2019-06-10 11:40:00,216.51,216.96,216.4,216.6,16388.0,216.51,216.96,216.4,216.6,16388.0
2019-06-10 11:50:00,216.62,216.72,215.93,216.02,17685.0,216.62,216.72,215.93,216.02,17685.0
2019-06-10 12:00:00,216.08,216.09,215.62,215.86,16986.0,216.08,216.09,215.62,215.86,16986.0
2019-06-10 12:10:00,215.87,216.01,215.74,215.85,10598.0,215.87,216.01,215.74,215.85,10598.0
2019-06-10 12:20:00,215.76,215.81,214.9,215.04,18484.0,215.76,215.81,214.9,215.04,18484.0
2019-06-10 12:30:00,214.99,215.24,214.61,214.77,13385.0,214.99,215.24,214.61,214.77,13385.0
2019-06-10 12:40:00,214.89,215.45,214.7,215.12,8285.0,214.89,215.45,214.7,215.12,8285.0
2019-06-10 12:50:00,215.17,215.39,214.91,215.22,13111.0,215.17,215.39,214.91,215.22,13111.0
2019-06-10 13:00:00,215.14,216.01,215.14,216.0,15832.0,215.14,216.01,215.14,216.0,15832.0
2019-06-10 13:10:00,215.94,216.11,215.54,215.64,14573.0,215.94,216.11,215.54,215.64,14573.0
2019-06-10 13:20:00,215.63,215.77,215.0,215.25,16260.0,215.63,215.77,215.0,215.25,16260.0
2019-06-10 13:30:00,215.19,215.51,215.14,215.41,9715.0,215.19,215.51,215.14,215.41,9715.0
2019-06-10 13:40:00,215.57,215.7,214.97,215.3,10578.0,215.57,215.7,214.97,215.3,10578.0
2019-06-10 13:50:00,215.32,215.83,215.24,215.55,10063.0,215.32,215.83,215.24,215.55,10063.0
2019-06-10 14:00:00,215.63,215.63,214.55,214.9,34570.0,215.63,215.63,214.55,214.9,34570.0
2019-06-10 14:10:00,214.82,214.92,213.78,214.2,52953.0,214.82,214.92,213.78,214.2,52953.0
2019-06-10 14:20:00,214.23,214.63,214.06,214.63,13144.0,214.23,214.63,214.06,214.63,13144.0
2019-06-10 14:30:00,214.59,215.0,214.31,214.75,13499.0,214.59,215.0,214.31,214.75,13499.0
2019-06-10 14:40:00,214.91,215.31,214.53,214.76,11949.0,214.91,215.31,214.53,214.76,11949.0
2019-06-10 14:50:00,214.84,215.0,214.5,214.76,14004.0,214.84,215.0,214.5,214.76,14004.0
2019-06-10 15:00:00,214.91,215.22,214.81,215.11,20477.0,214.91,215.22,214.81,215.11,20477.0
2019-06-10 15:10:00,215.09,215.31,214.44,214.76,24049.0,215.09,215.31,214.44,214.76,24049.0
2019-06-10 15:20:00,214.87,214.87,213.71,213.81,17780.0,214.87,214.87,213.71,213.81,17780.0
2019-06-10 15:30:00,213.79,214.28,213.42,213.43,24529.0,213.79,214.28,213.42,213.43,24529.0
2019-06-10 15:40:00,213.43,213.83,213.3,213.59,27560.0,213.43,213.83,213.3,213.59,27560.0
2019-06-10 15:50:00,213.71,213.93,213.46,213.75,84525.0,213.71,213.93,213.46,213.75,84525.0
2019-06-11 09:30:00,216.02,216.68,213.56,215.0,55211.0,216.02,216.68,213.56,215.0,55211.0
2019-06-11 09:40:00,215.0,215.0,209.53,209.63,63358.0,215.0,215.0,209.53,209.63,63358.0
2019-06-11 09:50:00,209.67,210.3,208.71,210.05,67720.0,209.67,210.3,208.71,210.05,67720.0
2019-06-11 10:00:00,210.05,210.53,209.36,209.8,36012.0,210.05,210.53,209.36,209.8,36012.0
2019-06-11 10:10:00,209.89,209.93,208.19,209.17,27789.0,209.89,209.93,208.19,209.17,27789.0
2019-06-11 10:20:00,209.39,209.73,208.91,209.09,18473.0,209.39,209.73,208.91,209.09,18473.0
2019-06-11 10:30:00,209.15,209.41,208.13,208.34,54714.0,209.15,209.41,208.13,208.34,54714.0
2019-06-11 10:40:00,208.34,208.5,207.2,207.43,32924.0,208.34,208.5,207.2,207.43,32924.0
2019-06-11 10:50:00,207.42,208.38,207.27,208.16,20750.0,207.42,208.38,207.27,208.16,20750.0
2019-06-11 11:00:00,208.09,208.23,207.1,207.1,17650.0,208.09,208.23,207.1,207.1,17650.0
2019-06-11 11:10:00,207.0,207.17,206.67,207.08,21106.0,207.0,207.17,206.67,207.08,21106.0
2019-06-11 11:20:00,206.93,206.93,204.69,205.0,33288.0,206.93,206.93,204.69,205.0,33288.0
2019-06-11 11:30:00,205.0,205.29,204.53,205.01,31015.0,205.0,205.29,204.53,205.01,31015.0
2019-06-11 11:40:00,205.04,205.06,204.03,204.65,22996.0,205.04,205.06,204.03,204.65,22996.0
2019-06-11 11:50:00,204.55,205.21,204.3,204.32,28527.0,204.55,205.21,204.3,204.32,28527.0
2019-06-11 12:00:00,204.38,204.57,203.65,204.06,19533.0,204.38,204.57,203.65,204.06,19533.0
2019-06-11 12:10:00,204.03,204.78,203.86,204.36,23483.0,204.03,204.78,203.86,204.36,23483.0
2019-06-11 12:20:00,204.38,205.11,204.37,204.68,7958.0,204.38,205.11,204.37,204.68,7958.0
2019-06-11 12:30:00,204.87,205.45,204.72,204.92,11436.0,204.87,205.45,204.72,204.92,11436.0
2019-06-11 12:40:00,205.11,205.77,204.91,205.51,16903.0,205.11,205.77,204.91,205.51,16903.0
2019-06-11 12:50:00,205.51,205.67,205.28,205.5,10818.0,205.51,205.67,205.28,205.5,10818.0
2019-06-11 13:00:00,205.42,206.16,205.38,205.52,28832.0,205.42,206.16,205.38,205.52,28832.0
2019-06-11 13:10:00,205.54,205.91,205.35,205.77,7666.0,205.54,205.91,205.35,205.77,7666.0
2019-06-11 13:20:00,205.68,205.78,204.63,204.64,16878.0,205.68,205.78,204.63,204.64,16878.0
2019-06-11 13:30:00,204.65,205.11,204.3,204.83,11010.0,204.65,205.11,204.3,204.83,11010.0
2019-06-11 13:40:00,204.62,205.12,204.56,205.11,11412.0,204.62,205.12,204.56,205.11,11412.0
2019-06-11 13:50:00,205.17,206.64,205.16,206.43,24471.0,205.17,206.64,205.16,206.43,24471.0
2019-06-11 14:00:00,206.44,206.9,206.38,206.84,22496.0,206.44,206.9,206.38,206.84,22496.0
2019-06-11 14:10:00,206.8,207.07,206.57,206.64,17006.0,206.8,207.07,206.57,206.64,17006.0
2019-06-11 14:20:00,206.77,206.84,206.19,206.5,16508.0,206.77,206.84,206.19,206.5,16508.0
2019-06-11 14:30:00,206.53,206.89,205.62,205.74,28103.0,206.53,206.89,205.62,205.74,28103.0
2019-06-11 14:40:00,205.69,205.94,205.3,205.3,12139.0,205.69,205.94,205.3,205.3,12139.0
2019-06-11 14:50:00,205.39,205.44,204.85,205.07,13431.0,205.39,205.44,204.85,205.07,13431.0
2019-06-11 15:00:00,205.08,205.36,204.9,205.34,22063.0,205.08,205.36,204.9,205.34,22063.0
2019-06-11 15:10:00,205.31,205.82,205.26,205.43,19977.0,205.31,205.82,205.26,205.43,19977.0
2019-06-11 15:20:00,205.43,205.64,205.36,205.48,17284.0,205.43,205.64,205.36,205.48,17284.0
2019-06-11 15:30:00,205.36,206.32,205.17,206.09,22971.0,205.36,206.32,205.17,206.09,22971.0
2019-06-11 15:40:00,206.11,206.26,205.82,205.95,31266.0,206.11,206.26,205.82,205.95,31266.0
2019-06-11 15:50:00,205.9,206.28,205.24,205.77,96278.0,205.9,206.28,205.24,205.77,96278.0
2019-06-12 09:30:00,205.11,207.27,205.07,206.25,30328.0,205.11,207.27,205.07,206.25,30328.0
2019-06-12 09:40:00,206.5,207.86,206.17,206.99,21684.0,206.5,207.86,206.17,206.99,21684.0
2019-06-12 09:50:00,207.02,207.44,206.5,207.41,9358.0,207.02,207.44,206.5,207.41,9358.0
2019-06-12 10:00:00,207.47,208.21,207.05,207.31,16325.0,207.47,208.21,207.05,207.31,16325.0
2019-06-12 10:10:00,207.33,207.58,206.09,206.29,63964.0,207.33,207.58,206.09,206.29,63964.0
2019-06-12 10:20:00,206.19,206.31,205.24,205.65,34489.0,206.19,206.31,205.24,205.65,34489.0
2019-06-12 10:30:00,205.59,207.93,205.44,207.93,106204.0,205.59,207.93,205.44,207.93,106204.0
2019-06-12 10:40:00,207.98,208.9,207.26,208.62,56218.0,207.98,208.9,207.26,208.62,56218.0
2019-06-12 10:50:00,208.44,208.53,207.27,207.28,10058.0,208.44,208.53,207.27,207.28,10058.0
2019-06-12 11:00:00,207.25,207.79,207.18,207.57,7782.0,207.25,207.79,207.18,207.57,7782.0
2019-06-12 11:10:00,207.45,207.49,206.24,206.51,14281.0,207.45,207.49,206.24,206.51,14281.0
2019-06-12 11:20:00,206.71,206.75,206.3,206.67,14850.0,206.71,206.75,206.3,206.67,14850.0
2019-06-12 11:30:00,206.66,207.18,206.47,206.63,15939.0,206.66,207.18,206.47,206.63,15939.0
2019-06-12 11:40:00,206.48,207.06,206.3,206.91,7273.0,206.48,207.06,206.3,206.91,7273.0
2019-06-12 11:50:00,206.8,207.37,206.77,207.0,16894.0,206.8,207.37,206.77,207.0,16894.0
2019-06-12 12:00:00,207.18,208.07,207.18,208.05,9623.0,207.18,208.07,207.18,208.05,9623.0
2019-06-12 12:10:00,207.85,207.92,207.45,207.87,10749.0,207.85,207.92,207.45,207.87,10749.0
2019-06-12 12:20:00,207.81,208.76,207.69,208.12,16691.0,207.81,208.76,207.69,208.12,16691.0
2019-06-12 12:30:00,208.12,208.37,207.74,207.91,20944.0,208.12,208.37,207.74,207.91,20944.0
2019-06-12 12:40:00,207.91,208.03,207.65,207.68,25164.0,207.91,208.03,207.65,207.68,25164.0
2019-06-12 12:50:00,207.72,208.47,207.63,208.45,82266.0,207.72,208.47,207.63,208.45,82266.0
2019-06-12 13:00:00,208.43,208.43,207.89,208.16,6321.0,208.43,208.43,207.89,208.16,6321.0
2019-06-12 13:10:00,208.11,208.11,207.86,207.91,2927.0,208.11,208.11,207.86,207.91,2927.0
2019-06-12 13:20:00,207.93,208.0,207.67,207.81,4850.0,207.93,208.0,207.67,207.81,4850.0
2019-06-12 13:30:00,207.82,207.99,207.62,207.87,14144.0,207.82,207.99,207.62,207.87,14144.0
2019-06-12 13:40:00,207.78,207.99,207.75,207.92,11620.0,207.78,207.99,207.75,207.92,11620.0
2019-06-12 13:50:00,207.86,208.1,207.85,208.07,5746.0,207.86,208.1,207.85,208.07,5746.0
2019-06-12 14:00:00,208.01,209.07,208.01,208.65,63145.0,208.01,209.07,208.01,208.65,63145.0
2019-06-12 14:10:00,208.62,208.76,208.39,208.5,7332.0,208.62,208.76,208.39,208.5,7332.0
2019-06-12 14:20:00,208.44,208.73,207.96,208.7,52031.0,208.44,208.73,207.96,208.7,52031.0
2019-06-12 14:30:00,208.84,209.16,208.77,208.88,29246.0,208.84,209.16,208.77,208.88,29246.0
2019-06-12 14:40:00,208.91,209.07,208.74,208.92,5359.0,208.91,209.07,208.74,208.92,5359.0
2019-06-12 14:50:00,208.97,209.01,208.45,208.55,6718.0,208.97,209.01,208.45,208.55,6718.0
2019-06-12 15:00:00,208.55,208.85,208.43,208.85,8876.0,208.55,208.85,208.43,208.85,8876.0
2019-06-12 15:10:00,208.84,209.01,208.78,208.78,7341.0,208.84,209.01,208.78,208.78,7341.0
2019-06-12 15:20:00,208.82,209.49,208.65,209.45,35561.0,208.82,209.49,208.65,209.45,35561.0
2019-06-12 15:30:00,209.46,209.47,209.0,209.03,11648.0,209.46,209.47,209.0,209.03,11648.0
2019-06-12 15:40:00,209.04,209.22,208.93,209.14,21005.0,209.04,209.22,208.93,209.14,21005.0
2019-06-12 15:50:00,209.16,209.65,209.0,209.35,65206.0,209.16,209.65,209.0,209.35,65206.0
2019-06-13 09:30:00,207.81,210.25,207.52,207.52,50478.0,207.81,210.25,207.52,207.52,50478.0
2019-06-13 09:40:00,207.51,208.37,205.34,207.79,58829.0,207.51,208.37,205.34,207.79,58829.0
2019-06-13 09:50:00,208.1,209.0,207.69,208.87,36101.0,208.1,209.0,207.69,208.87,36101.0
2019-06-13 10:00:00,209.25,209.41,207.68,207.89,23386.0,209.25,209.41,207.68,207.89,23386.0
2019-06-13 10:10:00,208.03,208.87,207.72,208.18,17416.0,208.03,208.87,207.72,208.18,17416.0
2019-06-13 10:20:00,208.29,208.88,207.44,207.45,22015.0,208.29,208.88,207.44,207.45,22015.0
2019-06-13 10:30:00,207.61,209.69,207.51,209.34,43505.0,207.61,209.69,207.51,209.34,43505.0
2019-06-13 10:40:00,209.43,210.03,209.16,209.61,80821.0,209.43,210.03,209.16,209.61,80821.0
2019-06-13 10:50:00,209.65,209.85,208.69,209.03,19149.0,209.65,209.85,208.69,209.03,19149.0
2019-06-13 11:00:00,209.04,209.46,208.5,208.77,28494.0,209.04,209.46,208.5,208.77,28494.0
2019-06-13 11:10:00,208.78,209.69,208.78,209.58,17438.0,208.78,209.69,208.78,209.58,17438.0
2019-06-13 11:20:00,209.66,210.44,209.66,210.31,29856.0,209.66,210.44,209.66,210.31,29856.0
2019-06-13 11:30:00,210.37,210.77,209.82,210.11,20556.0,210.37,210.77,209.82,210.11,20556.0
2019-06-13 11:40:00,210.18,210.18,209.27,209.74,24618.0,210.18,210.18,209.27,209.74,24618.0
2019-06-13 11:50:00,209.6,210.06,208.87,209.25,43594.0,209.6,210.06,208.87,209.25,43594.0
2019-06-13 12:00:00,209.41,209.46,208.89,209.21,20130.0,209.41,209.46,208.89,209.21,20130.0
2019-06-13 12:10:00,209.37,209.42,208.19,208.37,25425.0,209.37,209.42,208.19,208.37,25425.0
2019-06-13 12:20:00,208.51,208.8,208.0,208.34,11164.0,208.51,208.8,208.0,208.34,11164.0
2019-06-13 12:30:00,208.13,208.35,207.89,208.34,11450.0,208.13,208.35,207.89,208.34,11450.0
2019-06-13 12:40:00,208.31,208.66,208.17,208.17,12214.0,208.31,208.66,208.17,208.17,12214.0
2019-06-13 12:50:00,208.1,208.5,207.98,208.34,8291.0,208.1,208.5,207.98,208.34,8291.0
2019-06-13 13:00:00,208.33,208.37,208.09,208.26,11280.0,208.33,208.37,208.09,208.26,11280.0
2019-06-13 13:10:00,208.22,208.44,207.73,207.83,18431.0,208.22,208.44,207.73,207.83,18431.0
2019-06-13 13:20:00,207.8,208.05,207.64,208.05,9549.0,207.8,208.05,207.64,208.05,9549.0
2019-06-13 13:30:00,207.98,208.09,207.77,207.96,9260.0,207.98,208.09,207.77,207.96,9260.0
2019-06-13 13:40:00,207.93,208.07,207.76,208.07,15583.0,207.93,208.07,207.76,208.07,15583.0
2019-06-13 13:50:00,208.14,208.28,207.97,208.2,15268.0,208.14,208.28,207.97,208.2,15268.0
2019-06-13 14:00:00,208.17,208.31,208.01,208.12,7033.0,208.17,208.31,208.01,208.12,7033.0
2019-06-13 14:10:00,208.08,208.16,207.46,207.67,20951.0,208.08,208.16,207.46,207.67,20951.0
2019-06-13 14:20:00,207.73,208.05,207.59,208.02,14165.0,207.73,208.05,207.59,208.02,14165.0
2019-06-13 14:30:00,207.99,208.21,207.65,208.21,20692.0,207.99,208.21,207.65,208.21,20692.0
2019-06-13 14:40:00,208.08,208.11,207.89,207.93,12937.0,208.08,208.11,207.89,207.93,12937.0
2019-06-13 14:50:00,207.9,208.14,207.76,207.94,56847.0,207.9,208.14,207.76,207.94,56847.0
2019-06-13 15:00:00,207.9,208.43,207.68,208.4,33405.0,207.9,208.43,207.68,208.4,33405.0
2019-06-13 15:10:00,208.42,208.47,207.8,207.81,24090.0,208.42,208.47,207.8,207.81,24090.0
2019-06-13 15:20:00,207.8,208.04,207.55,207.87,16369.0,207.8,208.04,207.55,207.87,16369.0
2019-06-13 15:30:00,207.89,208.2,207.65,208.11,21259.0,207.89,208.2,207.65,208.11,21259.0
2019-06-13 15:40:00,208.13,208.15,207.47,207.5,26765.0,208.13,208.15,207.47,207.5,26765.0
2019-06-13 15:50:00,207.49,208.5,207.27,208.37,80234.0,207.49,208.5,207.27,208.37,80234.0
2019-06-14 09:30:00,207.99,209.9,207.1,208.09,27408.0,207.99,209.9,207.1,208.09,27408.0
2019-06-14 09:40:00,208.88,208.88,207.27,208.68,17427.0,208.88,208.88,207.27,208.68,17427.0
2019-06-14 09:50:00,208.6,208.94,207.42,208.31,27152.0,208.6,208.94,207.42,208.31,27152.0
2019-06-14 10:00:00,208.08,208.26,207.59,208.05,28661.0,208.08,208.26,207.59,208.05,28661.0
2019-06-14 10:10:00,208.09,209.0,208.09,208.79,17835.0,208.09,209.0,208.09,208.79,17835.0
2019-06-14 10:20:00,208.67,208.67,207.22,207.22,8475.0,208.67,208.67,207.22,207.22,8475.0
2019-06-14 10:30:00,207.19,207.42,206.36,206.91,52410.0,207.19,207.42,206.36,206.91,52410.0
2019-06-14 10:40:00,207.15,207.15,206.16,206.74,13867.0,207.15,207.15,206.16,206.74,13867.0
2019-06-14 10:50:00,206.73,206.94,205.51,205.51,38126.0,206.73,206.94,205.51,205.51,38126.0
2019-06-14 11:00:00,205.74,206.11,205.36,205.36,19944.0,205.74,206.11,205.36,205.36,19944.0
2019-06-14 11:10:00,205.24,206.4,205.09,206.22,26941.0,205.24,206.4,205.09,206.22,26941.0
2019-06-14 11:20:00,206.23,207.43,206.23,207.36,13095.0,206.23,207.43,206.23,207.36,13095.0
2019-06-14 11:30:00,207.43,207.76,207.21,207.63,8465.0,207.43,207.76,207.21,207.63,8465.0
2019-06-14 11:40:00,207.64,207.72,206.87,207.48,11179.0,207.64,207.72,206.87,207.48,11179.0
2019-06-14 11:50:00,207.37,207.38,206.9,206.9,2501.0,207.37,207.38,206.9,206.9,2501.0
2019-06-14 12:00:00,206.92,206.93,206.61,206.72,6781.0,206.92,206.93,206.61,206.72,6781.0
2019-06-14 12:10:00,206.83,207.4,206.74,207.36,4723.0,206.83,207.4,206.74,207.36,4723.0
2019-06-14 12:20:00,207.45,207.72,207.31,207.38,6694.0,207.45,207.72,207.31,207.38,6694.0
2019-06-14 12:30:00,207.48,207.66,207.34,207.57,4655.0,207.48,207.66,207.34,207.57,4655.0
2019-06-14 12:40:00,207.59,207.59,207.43,207.54,1575.0,207.59,207.59,207.43,207.54,1575.0
2019-06-14 12:50:00,207.47,207.72,207.36,207.58,9153.0,207.47,207.72,207.36,207.58,9153.0
2019-06-14 13:00:00,207.66,207.66,207.3,207.31,1899.0,207.66,207.66,207.3,207.31,1899.0
2019-06-14 13:10:00,207.33,207.57,207.19,207.34,5533.0,207.33,207.57,207.19,207.34,5533.0
2019-06-14 13:20:00,207.34,207.54,207.32,207.37,3209.0,207.34,207.54,207.32,207.37,3209.0
2019-06-14 13:30:00,207.36,207.43,206.96,207.03,4875.0,207.36,207.43,206.96,207.03,4875.0
2019-06-14 13:40:00,207.08,207.18,206.91,207.08,2620.0,207.08,207.18,206.91,207.08,2620.0
2019-06-14 13:50:00,207.03,207.23,206.91,207.18,2925.0,207.03,207.23,206.91,207.18,2925.0
2019-06-14 14:00:00,207.16,207.46,207.1,207.38,3310.0,207.16,207.46,207.1,207.38,3310.0
2019-06-14 14:10:00,207.38,207.51,207.04,207.41,19364.0,207.38,207.51,207.04,207.41,19364.0
2019-06-14 14:20:00,207.33,207.39,207.22,207.39,2495.0,207.33,207.39,207.22,207.39,2495.0
2019-06-14 14:30:00,207.4,208.16,207.36,208.16,43997.0,207.4,208.16,207.36,208.16,43997.0
2019-06-14 14:40:00,207.85,208.01,207.59,207.71,3595.0,207.85,208.01,207.59,207.71,3595.0
2019-06-14 14:50:00,207.73,208.11,207.5,208.11,6161.0,207.73,208.11,207.5,208.11,6161.0
2019-06-14 15:00:00,208.12,208.32,208.09,208.14,5235.0,208.12,208.32,208.09,208.14,5235.0
2019-06-14 15:10:00,208.15,209.24,208.15,209.01,19784.0,208.15,209.24,208.15,209.01,19784.0
2019-06-14 15:20:00,209.04,209.11,208.36,208.55,12753.0,209.04,209.11,208.36,208.55,12753.0
2019-06-14 15:30:00,208.52,208.65,208.18,208.36,7193.0,208.52,208.65,208.18,208.36,7193.0
2019-06-14 15:40:00,208.28,208.33,208.0,208.23,11010.0,208.28,208.33,208.0,208.23,11010.0
2019-06-14 15:50:00,208.07,208.21,207.89,208.08,65938.0,208.07,208.21,207.89,208.08,65938.0
2019-06-17 09:30:00,209.0,210.13,208.85,210.13,26441.0,209.0,210.13,208.85,210.13,26441.0
2019-06-17 09:40:00,210.34,212.41,210.34,212.3,103023.0,210.34,212.41,210.34,212.3,103023.0
2019-06-17 09:50:00,212.43,212.45,211.2,211.39,27702.0,212.43,212.45,211.2,211.39,27702.0
2019-06-17 10:00:00,211.5,211.95,210.47,210.61,25417.0,211.5,211.95,210.47,210.61,25417.0
2019-06-17 10:10:00,210.44,211.0,208.85,208.88,37014.0,210.44,211.0,208.85,208.88,37014.0
2019-06-17 10:20:00,208.88,209.34,207.96,208.89,36345.0,208.88,209.34,207.96,208.89,36345.0
2019-06-17 10:30:00,209.22,209.9,209.03,209.38,10521.0,209.22,209.9,209.03,209.38,10521.0
2019-06-17 10:40:00,209.2,209.29,207.74,207.92,10485.0,209.2,209.29,207.74,207.92,10485.0
2019-06-17 10:50:00,208.04,208.98,208.03,208.98,8147.0,208.04,208.98,208.03,208.98,8147.0
2019-06-17 11:00:00,208.89,209.16,208.24,209.05,18353.0,208.89,209.16,208.24,209.05,18353.0
2019-06-17 11:10:00,209.05,209.6,208.78,208.99,15791.0,209.05,209.6,208.78,208.99,15791.0
2019-06-17 11:20:00,209.02,209.2,208.51,208.9,74830.0,209.02,209.2,208.51,208.9,74830.0
2019-06-17 11:30:00,208.81,209.0,208.03,208.19,86845.0,208.81,209.0,208.03,208.19,86845.0
2019-06-17 11:40:00,208.19,208.19,207.53,207.67,23282.0,208.19,208.19,207.53,207.67,23282.0
2019-06-17 11:50:00,207.75,207.87,207.04,207.22,15691.0,207.75,207.87,207.04,207.22,15691.0
2019-06-17 12:00:00,207.26,208.68,207.12,208.33,33009.0,207.26,208.68,207.12,208.33,33009.0
2019-06-17 12:10:00,208.36,209.11,208.36,208.96,12694.0,208.36,209.11,208.36,208.96,12694.0
2019-06-17 12:20:00,208.92,209.0,208.51,208.52,4834.0,208.92,209.0,208.51,208.52,4834.0
2019-06-17 12:30:00,208.52,208.9,208.36,208.78,8635.0,208.52,208.9,208.36,208.78,8635.0
2019-06-17 12:40:00,208.75,209.05,208.69,208.84,9710.0,208.75,209.05,208.69,208.84,9710.0
2019-06-17 12:50:00,208.75,208.98,208.46,208.94,13091.0,208.75,208.98,208.46,208.94,13091.0
2019-06-17 13:00:00,208.98,209.1,208.64,208.75,7819.0,208.98,209.1,208.64,208.75,7819.0
2019-06-17 13:10:00,208.76,209.07,208.57,209.07,10966.0,208.76,209.07,208.57,209.07,10966.0
2019-06-17 13:20:00,209.07,209.21,208.97,209.13,6960.0,209.07,209.21,208.97,209.13,6960.0
2019-06-17 13:30:00,209.14,209.41,209.04,209.27,10053.0,209.14,209.41,209.04,209.27,10053.0
2019-06-17 13:40:00,209.21,209.36,209.02,209.13,7762.0,209.21,209.36,209.02,209.13,7762.0
2019-06-17 13:50:00,209.18,209.77,209.1,209.53,48926.0,209.18,209.77,209.1,209.53,48926.0
2019-06-17 14:00:00,209.45,209.77,209.34,209.52,11292.0,209.45,209.77,209.34,209.52,11292.0
2019-06-17 14:10:00,209.53,209.88,209.43,209.65,11753.0,209.53,209.88,209.43,209.65,11753.0
2019-06-17 14:20:00,209.59,209.8,209.57,209.64,11231.0,209.59,209.8,209.57,209.64,11231.0
2019-06-17 14:30:00,209.64,210.03,209.57,209.73,33401.0,209.64,210.03,209.57,209.73,33401.0
2019-06-17 14:40:00,209.52,209.71,209.0,209.28,14418.0,209.52,209.71,209.0,209.28,14418.0
2019-06-17 14:50:00,209.36,209.79,209.18,209.6,71788.0,209.36,209.79,209.18,209.6,71788.0
2019-06-17 15:00:00,209.56,209.64,209.02,209.45,22383.0,209.56,209.64,209.02,209.45,22383.0
2019-06-17 15:10:00,209.5,209.55,208.8,208.89,11600.0,209.5,209.55,208.8,208.89,11600.0
2019-06-17 15:20:00,208.88,209.06,208.66,209.02,15009.0,208.88,209.06,208.66,209.02,15009.0
2019-06-17 15:30:00,208.97,209.08,208.7,208.87,12308.0,208.97,209.08,208.7,208.87,12308.0
2019-06-17 15:40:00,208.81,209.39,208.81,209.35,26331.0,208.81,209.39,208.81,209.35,26331.0
2019-06-17 15:50:00,209.23,209.23,208.66,209.02,51148.0,209.23,209.23,208.66,209.02,51148.0
2019-06-18 09:30:00,211.99,212.89,211.31,212.88,58313.0,211.99,212.89,211.31,212.88,58313.0
2019-06-18 09:40:00,212.51,214.31,212.48,213.65,67449.0,212.51,214.31,212.48,213.65,67449.0
2019-06-18 09:50:00,213.53,213.74,212.43,213.25,41235.0,213.53,213.74,212.43,213.25,41235.0
2019-06-18 10:00:00,213.43,214.9,213.42,214.23,42503.0,213.43,214.9,213.42,214.23,42503.0
2019-06-18 10:10:00,214.23,214.9,214.22,214.53,38540.0,214.23,214.9,214.22,214.53,38540.0
2019-06-18 10:20:00,214.64,215.31,214.33,214.99,41459.0,214.64,215.31,214.33,214.99,41459.0
2019-06-18 10:30:00,214.92,215.48,214.51,215.0,40682.0,214.92,215.48,214.51,215.0,40682.0
2019-06-18 10:40:00,214.98,215.12,214.0,214.11,31318.0,214.98,215.12,214.0,214.11,31318.0
2019-06-18 10:50:00,214.11,215.01,213.76,214.61,26836.0,214.11,215.01,213.76,214.61,26836.0
2019-06-18 11:00:00,214.66,215.18,214.5,215.12,16147.0,214.66,215.18,214.5,215.12,16147.0
2019-06-18 11:10:00,215.17,215.21,214.57,215.04,11650.0,215.17,215.21,214.57,215.04,11650.0
2019-06-18 11:20:00,214.95,215.03,214.07,214.64,19280.0,214.95,215.03,214.07,214.64,19280.0
2019-06-18 11:30:00,214.48,214.88,214.36,214.67,7357.0,214.48,214.88,214.36,214.67,7357.0
2019-06-18 11:40:00,214.51,214.79,214.11,214.11,35891.0,214.51,214.79,214.11,214.11,35891.0
2019-06-18 11:50:00,214.22,214.45,213.81,213.95,14931.0,214.22,214.45,213.81,213.95,14931.0
2019-06-18 12:00:00,213.95,214.11,213.41,213.54,15072.0,213.95,214.11,213.41,213.54,15072.0
2019-06-18 12:10:00,213.63,213.76,212.92,213.44,14059.0,213.63,213.76,212.92,213.44,14059.0
2019-06-18 12:20:00,213.38,213.67,213.18,213.53,11157.0,213.38,213.67,213.18,213.53,11157.0
2019-06-18 12:30:00,213.48,213.55,213.3,213.44,8868.0,213.48,213.55,213.3,213.44,8868.0
2019-06-18 12:40:00,213.53,213.75,213.38,213.67,6579.0,213.53,213.75,213.38,213.67,6579.0
2019-06-18 12:50:00,213.7,213.7,213.19,213.19,9480.0,213.7,213.7,213.19,213.19,9480.0
2019-06-18 13:00:00,213.19,213.22,212.67,212.93,48248.0,213.19,213.22,212.67,212.93,48248.0
2019-06-18 13:10:00,212.94,213.12,212.56,212.75,5975.0,212.94,213.12,212.56,212.75,5975.0
2019-06-18 13:20:00,212.79,212.8,212.01,212.18,12421.0,212.79,212.8,212.01,212.18,12421.0
2019-06-18 13:30:00,212.25,212.48,212.18,212.21,6235.0,212.25,212.48,212.18,212.21,6235.0
2019-06-18 13:40:00,212.21,212.37,212.05,212.2,8067.0,212.21,212.37,212.05,212.2,8067.0
2019-06-18 13:50:00,212.19,212.34,212.17,212.22,5230.0,212.19,212.34,212.17,212.22,5230.0
2019-06-18 14:00:00,212.29,212.92,212.29,212.7,11132.0,212.29,212.92,212.29,212.7,11132.0
2019-06-18 14:10:00,212.84,213.16,212.68,212.69,14852.0,212.84,213.16,212.68,212.69,14852.0
2019-06-18 14:20:00,212.68,213.18,212.68,213.06,16549.0,212.68,213.18,212.68,213.06,16549.0
2019-06-18 14:30:00,213.06,213.33,212.98,213.33,17838.0,213.06,213.33,212.98,213.33,17838.0
2019-06-18 14:40:00,213.22,213.48,213.07,213.22,11408.0,213.22,213.48,213.07,213.22,11408.0
2019-06-18 14:50:00,213.16,213.25,212.95,213.05,9918.0,213.16,213.25,212.95,213.05,9918.0
2019-06-18 15:00:00,213.07,213.45,213.07,213.23,14977.0,213.07,213.45,213.07,213.23,14977.0
2019-06-18 15:10:00,213.39,213.4,213.08,213.31,24961.0,213.39,213.4,213.08,213.31,24961.0
2019-06-18 15:20:00,213.26,213.77,213.08,213.72,28203.0,213.26,213.77,213.08,213.72,28203.0
2019-06-18 15:30:00,213.66,213.81,213.41,213.61,27991.0,213.66,213.81,213.41,213.61,27991.0
2019-06-18 15:40:00,213.61,213.85,213.42,213.64,30186.0,213.61,213.85,213.42,213.64,30186.0
2019-06-18 15:50:00,213.69,213.95,212.97,213.26,100020.0,213.69,213.95,212.97,213.26,100020.0
2019-06-19 09:30:00,213.72,215.02,212.81,213.65,27309.0,213.72,215.02,212.81,213.65,27309.0
2019-06-19 09:40:00,213.34,213.9,212.38,212.84,21045.0,213.34,213.9,212.38,212.84,21045.0
2019-06-19 09:50:00,213.05,213.1,212.31,212.47,10606.0,213.05,213.1,212.31,212.47,10606.0
2019-06-19 10:00:00,212.58,212.87,212.21,212.25,7417.0,212.58,212.87,212.21,212.25,7417.0
2019-06-19 10:10:00,212.53,212.97,212.04,212.59,18373.0,212.53,212.97,212.04,212.59,18373.0
2019-06-19 10:20:00,212.5,212.5,211.76,211.89,14986.0,212.5,212.5,211.76,211.89,14986.0
2019-06-19 10:30:00,211.78,211.97,211.41,211.46,12810.0,211.78,211.97,211.41,211.46,12810.0
2019-06-19 10:40:00,211.33,212.17,211.33,211.87,16660.0,211.33,212.17,211.33,211.87,16660.0
2019-06-19 10:50:00,211.87,212.09,211.64,211.84,11136.0,211.87,212.09,211.64,211.84,11136.0
2019-06-19 11:00:00,211.84,211.97,211.35,211.56,12507.0,211.84,211.97,211.35,211.56,12507.0
2019-06-19 11:10:00,211.59,212.07,211.55,211.82,8287.0,211.59,212.07,211.55,211.82,8287.0
2019-06-19 11:20:00,211.82,212.5,211.82,212.5,5710.0,211.82,212.5,211.82,212.5,5710.0
2019-06-19 11:30:00,212.51,212.54,212.14,212.27,16996.0,212.51,212.54,212.14,212.27,16996.0
2019-06-19 11:40:00,212.28,212.55,212.18,212.4,26593.0,212.28,212.55,212.18,212.4,26593.0
2019-06-19 11:50:00,212.42,213.17,212.35,212.64,10833.0,212.42,213.17,212.35,212.64,10833.0
2019-06-19 12:00:00,212.68,212.84,212.12,212.21,9918.0,212.68,212.84,212.12,212.21,9918.0
2019-06-19 12:10:00,212.25,212.69,212.25,212.48,17473.0,212.25,212.69,212.25,212.48,17473.0
2019-06-19 12:20:00,212.49,212.64,212.42,212.64,3555.0,212.49,212.64,212.42,212.64,3555.0
2019-06-19 12:30:00,212.61,212.95,212.52,212.7,6800.0,212.61,212.95,212.52,212.7,6800.0
2019-06-19 12:40:00,212.76,212.8,212.35,212.35,4783.0,212.76,212.8,212.35,212.35,4783.0
2019-06-19 12:50:00,212.35,212.47,212.06,212.4,11770.0,212.35,212.47,212.06,212.4,11770.0
2019-06-19 13:00:00,212.3,212.3,211.95,211.98,3850.0,212.3,212.3,211.95,211.98,3850.0
2019-06-19 13:10:00,212.0,212.02,211.8,211.8,1907.0,212.0,212.02,211.8,211.8,1907.0
2019-06-19 13:20:00,211.77,211.85,211.56,211.85,5509.0,211.77,211.85,211.56,211.85,5509.0
2019-06-19 13:30:00,211.88,211.88,211.6,211.67,5284.0,211.88,211.88,211.6,211.67,5284.0
2019-06-19 13:40:00,211.59,211.69,211.17,211.24,5003.0,211.59,211.69,211.17,211.24,5003.0
2019-06-19 13:50:00,211.31,211.43,211.11,211.27,7337.0,211.31,211.43,211.11,211.27,7337.0
2019-06-19 14:00:00,211.46,213.72,211.0,212.12,26958.0,211.46,213.72,211.0,212.12,26958.0
2019-06-19 14:10:00,212.23,212.83,211.75,212.75,11218.0,212.23,212.83,211.75,212.75,11218.0
2019-06-19 14:20:00,212.73,212.79,211.91,212.47,9542.0,212.73,212.79,211.91,212.47,9542.0
2019-06-19 14:30:00,212.49,212.97,212.05,212.12,6250.0,212.49,212.97,212.05,212.12,6250.0
2019-06-19 14:40:00,211.95,212.41,211.82,212.25,6556.0,211.95,212.41,211.82,212.25,6556.0
2019-06-19 14:50:00,211.91,212.46,211.91,212.42,7626.0,211.91,212.46,211.91,212.42,7626.0
2019-06-19 15:00:00,212.45,213.32,212.35,213.25,11869.0,212.45,213.32,212.35,213.25,11869.0
2019-06-19 15:10:00,213.47,214.23,213.36,214.05,20453.0,213.47,214.23,213.36,214.05,20453.0
2019-06-19 15:20:00,214.03,214.6,214.01,214.42,22571.0,214.03,214.6,214.01,214.42,22571.0
2019-06-19 15:30:00,214.45,215.18,214.45,214.82,26849.0,214.45,215.18,214.45,214.82,26849.0
2019-06-19 15:40:00,214.83,215.84,214.72,215.81,58790.0,214.83,215.84,214.72,215.81,58790.0
2019-06-19 15:50:00,215.85,216.21,215.53,215.65,103699.0,215.85,216.21,215.53,215.65,103699.0
2019-06-20 09:30:00,219.33,221.0,218.43,220.0,137516.0,219.33,221.0,218.43,220.0,137516.0
2019-06-20 09:40:00,219.68,220.67,218.67,219.11,70203.0,219.68,220.67,218.67,219.11,70203.0
2019-06-20 09:50:00,219.35,219.69,218.61,219.05,32402.0,219.35,219.69,218.61,219.05,32402.0
2019-06-20 10:00:00,219.31,219.37,217.48,219.34,106359.0,219.31,219.37,217.48,219.34,106359.0
2019-06-20 10:10:00,219.5,219.81,218.94,219.34,23332.0,219.5,219.81,218.94,219.34,23332.0
2019-06-20 10:20:00,219.31,219.83,218.28,219.39,26999.0,219.31,219.83,218.28,219.39,26999.0
2019-06-20 10:30:00,219.38,219.75,218.13,218.22,98788.0,219.38,219.75,218.13,218.22,98788.0
2019-06-20 10:40:00,218.34,219.5,218.22,219.14,16137.0,218.34,219.5,218.22,219.14,16137.0
2019-06-20 10:50:00,219.14,219.62,218.4,218.49,20374.0,219.14,219.62,218.4,218.49,20374.0
2019-06-20 11:00:00,218.59,219.09,218.49,219.03,18665.0,218.59,219.09,218.49,219.03,18665.0
2019-06-20 11:10:00,219.03,219.23,217.61,217.61,20379.0,219.03,219.23,217.61,217.61,20379.0
2019-06-20 11:20:00,217.64,218.33,217.55,217.83,15263.0,217.64,218.33,217.55,217.83,15263.0
2019-06-20 11:30:00,217.79,218.31,217.75,218.11,20690.0,217.79,218.31,217.75,218.11,20690.0
2019-06-20 11:40:00,218.05,218.39,217.66,218.07,22231.0,218.05,218.39,217.66,218.07,22231.0
2019-06-20 11:50:00,218.11,218.18,217.85,218.05,15757.0,218.11,218.18,217.85,218.05,15757.0
2019-06-20 12:00:00,218.04,218.2,217.66,217.67,12152.0,218.04,218.2,217.66,217.67,12152.0
2019-06-20 12:10:00,217.65,217.65,215.58,216.23,85463.0,217.65,217.65,215.58,216.23,85463.0
2019-06-20 12:20:00,216.07,217.1,215.85,216.95,59574.0,216.07,217.1,215.85,216.95,59574.0
2019-06-20 12:30:00,216.97,217.17,216.54,216.65,21480.0,216.97,217.17,216.54,216.65,21480.0
2019-06-20 12:40:00,216.61,217.73,216.61,217.63,20789.0,216.61,217.73,216.61,217.63,20789.0
2019-06-20 12:50:00,217.55,217.65,216.92,217.2,14918.0,217.55,217.65,216.92,217.2,14918.0
2019-06-20 13:00:00,217.26,217.56,217.01,217.56,7965.0,217.26,217.56,217.01,217.56,7965.0
2019-06-20 13:10:00,217.44,217.62,217.23,217.62,6224.0,217.44,217.62,217.23,217.62,6224.0
2019-06-20 13:20:00,217.72,218.28,217.65,218.27,4853.0,217.72,218.28,217.65,218.27,4853.0
2019-06-20 13:30:00,218.31,218.49,218.03,218.2,4430.0,218.31,218.49,218.03,218.2,4430.0
2019-06-20 13:40:00,218.19,218.19,217.86,218.0,2659.0,218.19,218.19,217.86,218.0,2659.0
2019-06-20 13:50:00,217.99,218.0,217.74,217.83,7458.0,217.99,218.0,217.74,217.83,7458.0
2019-06-20 14:00:00,217.77,218.09,217.76,218.03,5684.0,217.77,218.09,217.76,218.03,5684.0
2019-06-20 14:10:00,217.95,218.47,217.77,218.47,8543.0,217.95,218.47,217.77,218.47,8543.0
2019-06-20 14:20:00,218.41,218.68,217.82,218.04,7760.0,218.41,218.68,217.82,218.04,7760.0
2019-06-20 14:30:00,218.23,218.23,217.94,218.13,3959.0,218.23,218.23,217.94,218.13,3959.0
2019-06-20 14:40:00,218.14,218.8,218.14,218.8,11911.0,218.14,218.8,218.14,218.8,11911.0
2019-06-20 14:50:00,218.76,219.0,218.58,218.65,18105.0,218.76,219.0,218.58,218.65,18105.0
2019-06-20 15:00:00,218.7,218.74,218.31,218.5,9760.0,218.7,218.74,218.31,218.5,9760.0
2019-06-20 15:10:00,218.58,218.74,218.32,218.51,10094.0,218.58,218.74,218.32,218.51,10094.0
2019-06-20 15:20:00,218.56,219.02,218.56,218.95,15586.0,218.56,219.02,218.56,218.95,15586.0
2019-06-20 15:30:00,219.0,219.04,218.73,218.74,26492.0,219.0,219.04,218.73,218.74,26492.0
2019-06-20 15:40:00,218.74,219.86,218.73,219.78,56889.0,218.74,219.86,218.73,219.78,56889.0
2019-06-20 15:50:00,219.78,220.47,219.73,220.11,178455.0,219.78,220.47,219.73,220.11,178455.0
2019-06-21 09:30:00,218.32,219.02,217.33,218.77,90354.0,218.32,219.02,217.33,218.77,90354.0
2019-06-21 09:40:00,218.75,218.9,218.18,218.58,10484.0,218.75,218.9,218.18,218.58,10484.0
2019-06-21 09:50:00,218.37,218.73,217.55,218.13,31905.0,218.37,218.73,217.55,218.13,31905.0
2019-06-21 10:00:00,218.12,218.91,217.72,218.57,17322.0,218.12,218.91,217.72,218.57,17322.0
2019-06-21 10:10:00,218.73,218.73,217.05,217.11,16807.0,218.73,218.73,217.05,217.11,16807.0
2019-06-21 10:20:00,217.13,217.49,216.9,217.32,8286.0,217.13,217.49,216.9,217.32,8286.0
2019-06-21 10:30:00,217.41,217.75,217.25,217.4,9603.0,217.41,217.75,217.25,217.4,9603.0
2019-06-21 10:40:00,217.57,218.75,217.55,218.48,9993.0,217.57,218.75,217.55,218.48,9993.0
2019-06-21 10:50:00,218.46,218.47,217.71,217.71,4631.0,218.46,218.47,217.71,217.71,4631.0
2019-06-21 11:00:00,217.65,218.84,217.65,218.77,15336.0,217.65,218.84,217.65,218.77,15336.0
2019-06-21 11:10:00,218.64,218.8,218.34,218.71,8091.0,218.64,218.8,218.34,218.71,8091.0
2019-06-21 11:20:00,218.76,219.0,218.33,218.57,12467.0,218.76,219.0,218.33,218.57,12467.0
2019-06-21 11:30:00,218.38,218.78,218.38,218.63,4207.0,218.38,218.78,218.38,218.63,4207.0
2019-06-21 11:40:00,218.47,218.47,217.75,217.92,9258.0,218.47,218.47,217.75,217.92,9258.0
2019-06-21 11:50:00,217.81,217.81,217.27,217.43,5809.0,217.81,217.81,217.27,217.43,5809.0
2019-06-21 12:00:00,217.5,217.8,217.5,217.58,4175.0,217.5,217.8,217.5,217.58,4175.0
2019-06-21 12:10:00,217.56,217.6,217.28,217.29,5277.0,217.56,217.6,217.28,217.29,5277.0
2019-06-21 12:20:00,217.25,217.34,217.06,217.13,6657.0,217.25,217.34,217.06,217.13,6657.0
2019-06-21 12:30:00,217.19,217.44,217.1,217.44,7154.0,217.19,217.44,217.1,217.44,7154.0
2019-06-21 12:40:00,217.42,217.69,217.18,217.61,6887.0,217.42,217.69,217.18,217.61,6887.0
2019-06-21 12:50:00,217.57,217.65,217.38,217.62,3986.0,217.57,217.65,217.38,217.62,3986.0
2019-06-21 13:00:00,217.65,218.01,217.56,217.94,4406.0,217.65,218.01,217.56,217.94,4406.0
2019-06-21 13:10:00,218.02,218.03,217.78,217.78,2100.0,218.02,218.03,217.78,217.78,2100.0
2019-06-21 13:20:00,217.74,217.86,217.45,217.5,3701.0,217.74,217.86,217.45,217.5,3701.0
2019-06-21 13:30:00,217.53,217.53,217.35,217.5,3717.0,217.53,217.53,217.35,217.5,3717.0
2019-06-21 13:40:00,217.41,217.59,217.31,217.59,4318.0,217.41,217.59,217.31,217.59,4318.0
2019-06-21 13:50:00,217.53,217.53,217.0,217.34,45221.0,217.53,217.53,217.0,217.34,45221.0
2019-06-21 14:00:00,217.29,217.38,216.94,217.11,14964.0,217.29,217.38,216.94,217.11,14964.0
2019-06-21 14:10:00,217.05,217.05,216.37,216.39,11861.0,217.05,217.05,216.37,216.39,11861.0
2019-06-21 14:20:00,216.36,216.66,216.36,216.45,3500.0,216.36,216.66,216.36,216.45,3500.0
2019-06-21 14:30:00,216.39,216.63,216.36,216.55,4038.0,216.39,216.63,216.36,216.55,4038.0
2019-06-21 14:40:00,216.46,216.72,216.45,216.72,3968.0,216.46,216.72,216.45,216.72,3968.0
2019-06-21 14:50:00,216.73,216.88,216.36,216.41,5754.0,216.73,216.88,216.36,216.41,5754.0
2019-06-21 15:00:00,216.53,216.68,216.2,216.68,10338.0,216.53,216.68,216.2,216.68,10338.0
2019-06-21 15:10:00,216.74,217.14,216.63,217.01,9849.0,216.74,217.14,216.63,217.01,9849.0
2019-06-21 15:20:00,217.08,217.17,216.87,216.94,7691.0,217.08,217.17,216.87,216.94,7691.0
2019-06-21 15:30:00,216.95,216.95,216.63,216.81,12520.0,216.95,216.95,216.63,216.81,12520.0
2019-06-21 15:40:00,216.81,217.1,216.74,216.86,24004.0,216.81,217.1,216.74,216.86,24004.0
2019-06-21 15:50:00,216.84,216.98,215.84,216.36,112737.0,216.84,216.98,215.84,216.36,112737.0
2019-06-24 09:30:00,217.5,218.27,216.29,216.29,26795.0,217.5,218.27,216.29,216.29,26795.0
2019-06-24 09:40:00,216.72,216.72,214.22,214.7,44056.0,216.72,216.72,214.22,214.7,44056.0
2019-06-24 09:50:00,214.67,214.82,211.75,212.23,104918.0,214.67,214.82,211.75,212.23,104918.0
2019-06-24 10:00:00,212.1,213.29,211.0,211.42,72987.0,212.1,213.29,211.0,211.42,72987.0
2019-06-24 10:10:00,211.3,212.02,210.0,210.24,72662.0,211.3,212.02,210.0,210.24,72662.0
2019-06-24 10:20:00,210.12,210.52,209.57,210.0,91825.0,210.12,210.52,209.57,210.0,91825.0
2019-06-24 10:30:00,209.97,210.49,209.48,209.84,75177.0,209.97,210.49,209.48,209.84,75177.0
2019-06-24 10:40:00,209.88,210.11,209.1,209.42,58473.0,209.88,210.11,209.1,209.42,58473.0
2019-06-24 10:50:00,209.42,209.53,208.85,209.09,28160.0,209.42,209.53,208.85,209.09,28160.0
2019-06-24 11:00:00,209.1,209.91,208.81,209.73,52930.0,209.1,209.91,208.81,209.73,52930.0
2019-06-24 11:10:00,209.74,210.03,209.26,209.29,16390.0,209.74,210.03,209.26,209.29,16390.0
2019-06-24 11:20:00,209.25,209.25,208.84,209.18,19962.0,209.25,209.25,208.84,209.18,19962.0
2019-06-24 11:30:00,209.35,209.86,209.13,209.84,26462.0,209.35,209.86,209.13,209.84,26462.0
2019-06-24 11:40:00,209.8,210.08,209.58,209.91,42128.0,209.8,210.08,209.58,209.91,42128.0
2019-06-24 11:50:00,209.96,210.14,209.84,210.05,44740.0,209.96,210.14,209.84,210.05,44740.0
2019-06-24 12:00:00,210.05,211.02,209.98,210.23,46661.0,210.05,211.02,209.98,210.23,46661.0
2019-06-24 12:10:00,210.11,210.11,209.14,209.19,20383.0,210.11,210.11,209.14,209.19,20383.0
2019-06-24 12:20:00,209.33,209.57,209.0,209.45,31298.0,209.33,209.57,209.0,209.45,31298.0
2019-06-24 12:30:00,209.57,210.11,209.37,209.63,12372.0,209.57,210.11,209.37,209.63,12372.0
2019-06-24 12:40:00,209.65,210.14,209.38,209.78,10147.0,209.65,210.14,209.38,209.78,10147.0
2019-06-24 12:50:00,209.78,209.79,209.43,209.61,10331.0,209.78,209.79,209.43,209.61,10331.0
2019-06-24 13:00:00,209.67,210.05,209.55,209.61,8426.0,209.67,210.05,209.55,209.61,8426.0
2019-06-24 13:10:00,209.7,209.71,209.41,209.48,27803.0,209.7,209.71,209.41,209.48,27803.0
2019-06-24 13:20:00,209.43,209.59,209.12,209.31,29714.0,209.43,209.59,209.12,209.31,29714.0
2019-06-24 13:30:00,209.33,209.43,209.03,209.37,26764.0,209.33,209.43,209.03,209.37,26764.0
2019-06-24 13:40:00,209.28,209.46,209.01,209.08,12516.0,209.28,209.46,209.01,209.08,12516.0
2019-06-24 13:50:00,209.0,209.05,208.5,208.82,26020.0,209.0,209.05,208.5,208.82,26020.0
2019-06-24 14:00:00,208.89,208.89,208.5,208.69,14584.0,208.89,208.89,208.5,208.69,14584.0
2019-06-24 14:10:00,208.65,209.12,208.52,208.91,46437.0,208.65,209.12,208.52,208.91,46437.0
2019-06-24 14:20:00,208.85,209.65,208.83,209.55,73683.0,208.85,209.65,208.83,209.55,73683.0
2019-06-24 14:30:00,209.49,210.17,209.18,209.56,35114.0,209.49,210.17,209.18,209.56,35114.0
2019-06-24 14:40:00,209.51,209.67,209.12,209.51,64119.0,209.51,209.67,209.12,209.51,64119.0
2019-06-24 14:50:00,209.58,209.63,209.36,209.4,12343.0,209.58,209.63,209.36,209.4,12343.0
2019-06-24 15:00:00,209.4,209.66,208.85,208.98,43830.0,209.4,209.66,208.85,208.98,43830.0
2019-06-24 15:10:00,208.84,208.87,208.6,208.78,29966.0,208.84,208.87,208.6,208.78,29966.0
2019-06-24 15:20:00,208.78,208.9,208.36,208.59,37377.0,208.78,208.9,208.36,208.59,37377.0
2019-06-24 15:30:00,208.61,209.55,208.61,209.48,55630.0,208.61,209.55,208.61,209.48,55630.0
2019-06-24 15:40:00,209.43,209.7,209.0,209.11,46516.0,209.43,209.7,209.0,209.11,46516.0
2019-06-24 15:50:00,209.08,209.28,208.25,209.01,128821.0,209.08,209.28,208.25,209.01,128821.0
2019-06-25 09:30:00,209.66,210.09,206.59,206.98,59708.0,209.66,210.09,206.59,206.98,59708.0
2019-06-25 09:40:00,207.13,207.63,206.29,206.49,33842.0,207.13,207.63,206.29,206.49,33842.0
2019-06-25 09:50:00,206.49,208.88,206.48,208.73,32345.0,206.49,208.88,206.48,208.73,32345.0
2019-06-25 10:00:00,208.74,209.07,207.82,208.09,22510.0,208.74,209.07,207.82,208.09,22510.0
2019-06-25 10:10:00,208.16,208.3,207.66,207.94,11466.0,208.16,208.3,207.66,207.94,11466.0
2019-06-25 10:20:00,207.91,208.23,207.4,208.05,10499.0,207.91,208.23,207.4,208.05,10499.0
2019-06-25 10:30:00,208.2,208.25,206.89,207.03,11314.0,208.2,208.25,206.89,207.03,11314.0
2019-06-25 10:40:00,206.91,207.42,206.58,206.69,30113.0,206.91,207.42,206.58,206.69,30113.0
2019-06-25 10:50:00,206.76,206.94,205.4,205.42,39267.0,206.76,206.94,205.4,205.42,39267.0
2019-06-25 11:00:00,205.55,206.17,204.69,205.92,40226.0,205.55,206.17,204.69,205.92,40226.0
2019-06-25 11:10:00,205.99,206.95,205.99,206.88,14853.0,205.99,206.95,205.99,206.88,14853.0
2019-06-25 11:20:00,206.97,207.61,206.85,207.09,5400.0,206.97,207.61,206.85,207.09,5400.0
2019-06-25 11:30:00,207.21,207.3,206.51,206.56,16189.0,207.21,207.3,206.51,206.56,16189.0
2019-06-25 11:40:00,206.49,206.8,206.26,206.38,35363.0,206.49,206.8,206.26,206.38,35363.0
2019-06-25 11:50:00,206.44,206.55,206.06,206.45,16748.0,206.44,206.55,206.06,206.45,16748.0
2019-06-25 12:00:00,206.5,207.18,206.42,207.03,7186.0,206.5,207.18,206.42,207.03,7186.0
2019-06-25 12:10:00,207.18,207.35,207.02,207.23,5130.0,207.18,207.35,207.02,207.23,5130.0
2019-06-25 12:20:00,207.25,207.25,206.95,207.17,3036.0,207.25,207.25,206.95,207.17,3036.0
2019-06-25 12:30:00,207.14,207.14,206.17,206.32,4012.0,207.14,207.14,206.17,206.32,4012.0
2019-06-25 12:40:00,206.33,206.43,205.79,205.86,13906.0,206.33,206.43,205.79,205.86,13906.0
2019-06-25 12:50:00,205.97,206.0,205.5,205.52,11808.0,205.97,206.0,205.5,205.52,11808.0
2019-06-25 13:00:00,205.45,205.78,205.0,205.76,11554.0,205.45,205.78,205.0,205.76,11554.0
2019-06-25 13:10:00,205.65,205.8,205.55,205.78,9957.0,205.65,205.8,205.55,205.78,9957.0
2019-06-25 13:20:00,205.83,206.37,205.68,206.24,9109.0,205.83,206.37,205.68,206.24,9109.0
2019-06-25 13:30:00,206.33,206.66,206.15,206.31,6004.0,206.33,206.66,206.15,206.31,6004.0
2019-06-25 13:40:00,206.34,206.42,206.13,206.27,12593.0,206.34,206.42,206.13,206.27,12593.0
2019-06-25 13:50:00,206.27,206.27,205.11,205.11,40597.0,206.27,206.27,205.11,205.11,40597.0
2019-06-25 14:00:00,205.16,205.16,203.8,204.07,63734.0,205.16,205.16,203.8,204.07,63734.0
2019-06-25 14:10:00,204.18,204.82,204.09,204.61,17308.0,204.18,204.82,204.09,204.61,17308.0
2019-06-25 14:20:00,204.54,204.6,204.05,204.31,63940.0,204.54,204.6,204.05,204.31,63940.0
2019-06-25 14:30:00,204.28,204.36,203.02,203.59,17207.0,204.28,204.36,203.02,203.59,17207.0
2019-06-25 14:40:00,203.46,203.81,203.19,203.8,6874.0,203.46,203.81,203.19,203.8,6874.0
2019-06-25 14:50:00,203.83,204.36,203.6,204.13,5670.0,203.83,204.36,203.6,204.13,5670.0
2019-06-25 15:00:00,204.23,204.66,203.98,204.44,11356.0,204.23,204.66,203.98,204.44,11356.0
2019-06-25 15:10:00,204.41,204.56,203.33,203.42,50400.0,204.41,204.56,203.33,203.42,50400.0
2019-06-25 15:20:00,203.42,204.1,203.19,203.76,51391.0,203.42,204.1,203.19,203.76,51391.0
2019-06-25 15:30:00,203.69,205.13,203.59,205.13,25628.0,203.69,205.13,203.59,205.13,25628.0
2019-06-25 15:40:00,205.12,205.69,204.61,204.7,85985.0,205.12,205.69,204.61,204.7,85985.0
2019-06-25 15:50:00,204.75,204.75,203.88,204.52,98451.0,204.75,204.75,203.88,204.52,98451.0
2019-06-26 09:30:00,207.39,209.66,206.74,207.84,89653.0,207.39,209.66,206.74,207.84,89653.0
2019-06-26 09:40:00,208.0,208.57,204.64,204.64,41378.0,208.0,208.57,204.64,204.64,41378.0
2019-06-26 09:50:00,204.48,205.39,204.1,204.75,45301.0,204.48,205.39,204.1,204.75,45301.0
2019-06-26 10:00:00,204.86,205.75,204.38,204.83,37632.0,204.86,205.75,204.38,204.83,37632.0
2019-06-26 10:10:00,205.03,205.3,203.38,203.76,34873.0,205.03,205.3,203.38,203.76,34873.0
2019-06-26 10:20:00,203.55,204.58,203.51,204.23,37544.0,203.55,204.58,203.51,204.23,37544.0
2019-06-26 10:30:00,204.18,205.33,204.07,204.97,45064.0,204.18,205.33,204.07,204.97,45064.0
2019-06-26 10:40:00,204.93,204.97,204.37,204.78,15990.0,204.93,204.97,204.37,204.78,15990.0
2019-06-26 10:50:00,204.87,204.92,203.83,204.02,16290.0,204.87,204.92,203.83,204.02,16290.0
2019-06-26 11:00:00,204.08,204.12,203.07,203.63,50733.0,204.08,204.12,203.07,203.63,50733.0
2019-06-26 11:10:00,203.52,204.18,203.48,204.07,17689.0,203.52,204.18,203.48,204.07,17689.0
2019-06-26 11:20:00,204.07,204.88,204.01,204.68,61288.0,204.07,204.88,204.01,204.68,61288.0
2019-06-26 11:30:00,204.75,204.87,204.19,204.66,12766.0,204.75,204.87,204.19,204.66,12766.0
2019-06-26 11:40:00,204.66,204.95,204.4,204.49,12956.0,204.66,204.95,204.4,204.49,12956.0
2019-06-26 11:50:00,204.61,204.89,204.31,204.74,14666.0,204.61,204.89,204.31,204.74,14666.0
2019-06-26 12:00:00,204.8,205.06,204.68,204.77,17585.0,204.8,205.06,204.68,204.77,17585.0
2019-06-26 12:10:00,204.71,204.9,204.42,204.52,7615.0,204.71,204.9,204.42,204.52,7615.0
2019-06-26 12:20:00,204.38,204.91,204.35,204.89,17381.0,204.38,204.91,204.35,204.89,17381.0
2019-06-26 12:30:00,204.95,205.58,204.95,205.42,13768.0,204.95,205.58,204.95,205.42,13768.0
2019-06-26 12:40:00,205.4,205.91,205.22,205.77,18582.0,205.4,205.91,205.22,205.77,18582.0
2019-06-26 12:50:00,205.94,206.0,205.77,205.89,10078.0,205.94,206.0,205.77,205.89,10078.0
2019-06-26 13:00:00,205.8,206.03,205.56,205.85,8506.0,205.8,206.03,205.56,205.85,8506.0
2019-06-26 13:10:00,205.77,206.52,205.77,206.29,12810.0,205.77,206.52,205.77,206.29,12810.0
2019-06-26 13:20:00,206.39,206.55,205.74,205.9,7533.0,206.39,206.55,205.74,205.9,7533.0
2019-06-26 13:30:00,205.82,205.9,205.05,205.11,15351.0,205.82,205.9,205.05,205.11,15351.0
2019-06-26 13:40:00,205.11,205.2,204.79,205.04,18141.0,205.11,205.2,204.79,205.04,18141.0
2019-06-26 13:50:00,205.03,205.35,204.85,205.11,19224.0,205.03,205.35,204.85,205.11,19224.0
2019-06-26 14:00:00,205.08,205.25,204.99,204.99,10469.0,205.08,205.25,204.99,204.99,10469.0
2019-06-26 14:10:00,205.09,205.41,204.95,205.08,16135.0,205.09,205.41,204.95,205.08,16135.0
2019-06-26 14:20:00,205.18,205.38,204.67,204.82,5246.0,205.18,205.38,204.67,204.82,5246.0
2019-06-26 14:30:00,204.89,204.89,204.42,204.45,5619.0,204.89,204.89,204.42,204.45,5619.0
2019-06-26 14:40:00,204.53,204.56,203.89,204.22,49048.0,204.53,204.56,203.89,204.22,49048.0
2019-06-26 14:50:00,204.19,204.68,204.19,204.58,6770.0,204.19,204.68,204.19,204.58,6770.0
2019-06-26 15:00:00,204.6,205.07,204.6,204.92,7373.0,204.6,205.07,204.6,204.92,7373.0
2019-06-26 15:10:00,204.86,205.23,204.75,204.93,15463.0,204.86,205.23,204.75,204.93,15463.0
2019-06-26 15:20:00,204.93,205.14,204.82,204.92,13786.0,204.93,205.14,204.82,204.92,13786.0
2019-06-26 15:30:00,204.92,205.07,204.72,205.02,14538.0,204.92,205.07,204.72,205.02,14538.0
2019-06-26 15:40:00,205.03,205.12,204.55,204.74,27346.0,205.03,205.12,204.55,204.74,27346.0
2019-06-26 15:50:00,204.75,205.02,204.47,204.51,79631.0,204.75,205.02,204.47,204.51,79631.0
2019-06-27 09:30:00,205.08,206.96,203.27,204.09,42753.0,205.08,206.96,203.27,204.09,42753.0
2019-06-27 09:40:00,203.75,205.93,203.74,204.33,9710.0,203.75,205.93,203.74,204.33,9710.0
2019-06-27 09:50:00,204.53,205.81,204.38,205.19,7520.0,204.53,205.81,204.38,205.19,7520.0
2019-06-27 10:00:00,205.3,206.43,204.96,206.0,10104.0,205.3,206.43,204.96,206.0,10104.0
2019-06-27 10:10:00,206.03,206.35,205.63,206.22,12449.0,206.03,206.35,205.63,206.22,12449.0
2019-06-27 10:20:00,206.09,206.8,206.08,206.52,10416.0,206.09,206.8,206.08,206.52,10416.0
2019-06-27 10:30:00,206.68,207.43,206.66,207.43,14092.0,206.68,207.43,206.66,207.43,14092.0
2019-06-27 10:40:00,207.38,207.48,206.9,207.13,10962.0,207.38,207.48,206.9,207.13,10962.0
2019-06-27 10:50:00,207.01,207.47,206.88,206.97,6318.0,207.01,207.47,206.88,206.97,6318.0
2019-06-27 11:00:00,207.13,207.59,207.07,207.45,28614.0,207.13,207.59,207.07,207.45,28614.0
2019-06-27 11:10:00,207.42,207.48,206.19,206.55,30869.0,207.42,207.48,206.19,206.55,30869.0
2019-06-27 11:20:00,206.59,206.68,205.6,205.72,11284.0,206.59,206.68,205.6,205.72,11284.0
2019-06-27 11:30:00,205.5,205.95,205.45,205.76,11589.0,205.5,205.95,205.45,205.76,11589.0
2019-06-27 11:40:00,205.68,205.8,205.32,205.46,13278.0,205.68,205.8,205.32,205.46,13278.0
2019-06-27 11:50:00,205.49,205.56,205.28,205.38,23040.0,205.49,205.56,205.28,205.38,23040.0
2019-06-27 12:00:00,205.34,205.53,205.17,205.28,47914.0,205.34,205.53,205.17,205.28,47914.0
2019-06-27 12:10:00,205.27,205.95,205.26,205.91,14274.0,205.27,205.95,205.26,205.91,14274.0
2019-06-27 12:20:00,205.89,206.11,205.53,205.53,26625.0,205.89,206.11,205.53,205.53,26625.0
2019-06-27 12:30:00,205.52,206.45,205.52,206.45,12140.0,205.52,206.45,205.52,206.45,12140.0
2019-06-27 12:40:00,206.56,206.56,206.17,206.5,4716.0,206.56,206.56,206.17,206.5,4716.0
2019-06-27 12:50:00,206.49,206.6,206.19,206.21,3180.0,206.49,206.6,206.19,206.21,3180.0
2019-06-27 13:00:00,206.21,206.32,205.98,206.04,3976.0,206.21,206.32,205.98,206.04,3976.0
2019-06-27 13:10:00,205.94,206.25,205.88,205.96,4627.0,205.94,206.25,205.88,205.96,4627.0
2019-06-27 13:20:00,205.96,206.15,205.72,205.82,120337.0,205.96,206.15,205.72,205.82,120337.0
2019-06-27 13:30:00,205.81,205.81,205.44,205.49,6066.0,205.81,205.81,205.44,205.49,6066.0
2019-06-27 13:40:00,205.55,205.89,205.48,205.89,5618.0,205.55,205.89,205.48,205.89,5618.0
2019-06-27 13:50:00,205.84,206.2,205.84,206.17,4799.0,205.84,206.2,205.84,206.17,4799.0
2019-06-27 14:00:00,206.11,206.51,206.08,206.21,6988.0,206.11,206.51,206.08,206.21,6988.0
2019-06-27 14:10:00,206.21,206.35,206.02,206.24,8968.0,206.21,206.35,206.02,206.24,8968.0
2019-06-27 14:20:00,206.25,206.55,206.24,206.55,4884.0,206.25,206.55,206.24,206.55,4884.0
2019-06-27 14:30:00,206.6,206.86,206.55,206.55,7598.0,206.6,206.86,206.55,206.55,7598.0
2019-06-27 14:40:00,206.48,206.52,206.08,206.38,9400.0,206.48,206.52,206.08,206.38,9400.0
2019-06-27 14:50:00,206.38,206.51,206.21,206.26,8546.0,206.38,206.51,206.21,206.26,8546.0
2019-06-27 15:00:00,206.23,206.57,206.17,206.53,10095.0,206.23,206.57,206.17,206.53,10095.0
2019-06-27 15:10:00,206.53,206.53,206.08,206.16,8900.0,206.53,206.53,206.08,206.16,8900.0
2019-06-27 15:20:00,206.05,206.41,205.92,206.31,10726.0,206.05,206.41,205.92,206.31,10726.0
2019-06-27 15:30:00,206.31,206.31,205.71,205.85,9667.0,206.31,206.31,205.71,205.85,9667.0
2019-06-27 15:40:00,205.84,206.05,205.75,205.78,11532.0,205.84,206.05,205.75,205.78,11532.0
2019-06-27 15:50:00,205.72,206.38,205.36,206.26,179960.0,205.72,206.38,205.36,206.26,179960.0
2019-06-28 09:30:00,206.87,208.81,205.84,205.88,22308.0,206.87,208.81,205.84,205.88,22308.0
2019-06-28 09:40:00,205.99,206.14,205.22,205.22,9011.0,205.99,206.14,205.22,205.22,9011.0
2019-06-28 09:50:00,205.13,205.97,205.0,205.13,9796.0,205.13,205.97,205.0,205.13,9796.0
2019-06-28 10:00:00,204.99,205.81,204.71,205.68,41954.0,204.99,205.81,204.71,205.68,41954.0
2019-06-28 10:10:00,205.78,206.8,205.67,206.12,7380.0,205.78,206.8,205.67,206.12,7380.0
2019-06-28 10:20:00,206.09,207.21,205.61,206.77,55890.0,206.09,207.21,205.61,206.77,55890.0
2019-06-28 10:30:00,207.0,207.52,206.76,207.52,8227.0,207.0,207.52,206.76,207.52,8227.0
2019-06-28 10:40:00,207.68,208.48,207.59,207.68,84667.0,207.68,208.48,207.59,207.68,84667.0
2019-06-28 10:50:00,207.41,207.64,207.12,207.51,10251.0,207.41,207.64,207.12,207.51,10251.0
2019-06-28 11:00:00,207.45,207.46,206.59,206.91,35306.0,207.45,207.46,206.59,206.91,35306.0
2019-06-28 11:10:00,206.8,207.52,206.71,207.43,6836.0,206.8,207.52,206.71,207.43,6836.0
2019-06-28 11:20:00,207.5,207.7,207.25,207.46,6925.0,207.5,207.7,207.25,207.46,6925.0
2019-06-28 11:30:00,207.42,207.55,207.32,207.46,3956.0,207.42,207.55,207.32,207.46,3956.0
2019-06-28 11:40:00,207.63,207.85,207.51,207.81,5308.0,207.63,207.85,207.51,207.81,5308.0
2019-06-28 11:50:00,207.89,207.98,207.57,207.66,7993.0,207.89,207.98,207.57,207.66,7993.0
2019-06-28 12:00:00,207.73,208.19,207.73,208.12,14394.0,207.73,208.19,207.73,208.12,14394.0
2019-06-28 12:10:00,208.19,208.45,208.18,208.45,8539.0,208.19,208.45,208.18,208.45,8539.0
2019-06-28 12:20:00,208.41,208.95,208.37,208.44,13164.0,208.41,208.95,208.37,208.44,13164.0
2019-06-28 12:30:00,208.41,208.41,207.42,207.5,9184.0,208.41,208.41,207.42,207.5,9184.0
2019-06-28 12:40:00,207.43,207.95,207.41,207.84,6443.0,207.43,207.95,207.41,207.84,6443.0
2019-06-28 12:50:00,207.84,208.08,207.8,208.03,4965.0,207.84,208.08,207.8,208.03,4965.0
2019-06-28 13:00:00,208.05,208.05,207.39,207.45,5937.0,208.05,208.05,207.39,207.45,5937.0
2019-06-28 13:10:00,207.39,208.04,207.34,207.77,7663.0,207.39,208.04,207.34,207.77,7663.0
2019-06-28 13:20:00,207.77,207.81,206.88,207.12,52470.0,207.77,207.81,206.88,207.12,52470.0
2019-06-28 13:30:00,207.18,207.64,207.13,207.2,9957.0,207.18,207.64,207.13,207.2,9957.0
2019-06-28 13:40:00,207.21,207.23,206.72,207.07,8911.0,207.21,207.23,206.72,207.07,8911.0
2019-06-28 13:50:00,207.0,207.06,205.96,205.97,13736.0,207.0,207.06,205.96,205.97,13736.0
2019-06-28 14:00:00,206.06,206.4,206.04,206.2,11063.0,206.06,206.4,206.04,206.2,11063.0
2019-06-28 14:10:00,206.22,206.88,206.21,206.88,9310.0,206.22,206.88,206.21,206.88,9310.0
2019-06-28 14:20:00,206.82,207.14,206.71,207.12,9228.0,206.82,207.14,206.71,207.12,9228.0
2019-06-28 14:30:00,207.05,207.32,206.92,206.99,9637.0,207.05,207.32,206.92,206.99,9637.0
2019-06-28 14:40:00,207.0,207.19,206.72,206.84,7756.0,207.0,207.19,206.72,206.84,7756.0
2019-06-28 14:50:00,206.95,207.01,206.54,206.75,10265.0,206.95,207.01,206.54,206.75,10265.0
2019-06-28 15:00:00,206.8,207.0,206.73,206.82,8755.0,206.8,207.0,206.73,206.82,8755.0
2019-06-28 15:10:00,206.75,206.88,206.6,206.65,12566.0,206.75,206.88,206.6,206.65,12566.0
2019-06-28 15:20:00,206.66,206.86,206.42,206.42,9479.0,206.66,206.86,206.42,206.42,9479.0
2019-06-28 15:30:00,206.43,206.48,205.81,206.14,23049.0,206.43,206.48,205.81,206.14,23049.0
2019-06-28 15:40:00,206.13,206.63,206.02,206.36,26614.0,206.13,206.63,206.02,206.36,26614.0
2019-06-28 15:50:00,206.38,206.51,204.9,205.38,270991.0,206.38,206.51,204.9,205.38,270991.0
2019-07-01 09:30:00,210.35,210.6,208.66,210.3,78956.0,210.35,210.6,208.66,210.3,78956.0
2019-07-01 09:40:00,210.41,210.97,208.5,209.95,77504.0,210.41,210.97,208.5,209.95,77504.0
2019-07-01 09:50:00,209.68,211.0,209.2,210.26,45603.0,209.68,211.0,209.2,210.26,45603.0
2019-07-01 10:00:00,210.44,211.36,209.9,210.47,20928.0,210.44,211.36,209.9,210.47,20928.0
2019-07-01 10:10:00,210.48,210.68,209.92,210.38,13555.0,210.48,210.68,209.92,210.38,13555.0
2019-07-01 10:20:00,210.33,210.33,208.7,208.73,24457.0,210.33,210.33,208.7,208.73,24457.0
2019-07-01 10:30:00,208.51,209.71,208.51,209.22,27517.0,208.51,209.71,208.51,209.22,27517.0
2019-07-01 10:40:00,209.34,209.75,209.21,209.3,14550.0,209.34,209.75,209.21,209.3,14550.0
2019-07-01 10:50:00,209.14,210.25,209.05,210.25,17583.0,209.14,210.25,209.05,210.25,17583.0
2019-07-01 11:00:00,210.32,210.46,209.91,210.03,32148.0,210.32,210.46,209.91,210.03,32148.0
2019-07-01 11:10:00,210.04,210.5,209.84,210.29,22338.0,210.04,210.5,209.84,210.29,22338.0
2019-07-01 11:20:00,210.36,210.63,210.1,210.1,40539.0,210.36,210.63,210.1,210.1,40539.0
2019-07-01 11:30:00,210.17,210.9,209.97,210.86,21209.0,210.17,210.9,209.97,210.86,21209.0
2019-07-01 11:40:00,210.79,211.16,210.66,211.09,24252.0,210.79,211.16,210.66,211.09,24252.0
2019-07-01 11:50:00,211.15,211.77,210.89,211.07,26484.0,211.15,211.77,210.89,211.07,26484.0
2019-07-01 12:00:00,211.32,211.6,211.19,211.55,13829.0,211.32,211.6,211.19,211.55,13829.0
2019-07-01 12:10:00,211.61,211.89,211.47,211.63,23360.0,211.61,211.89,211.47,211.63,23360.0
2019-07-01 12:20:00,211.6,211.68,211.12,211.36,12555.0,211.6,211.68,211.12,211.36,12555.0
2019-07-01 12:30:00,211.43,211.85,211.37,211.84,9575.0,211.43,211.85,211.37,211.84,9575.0
2019-07-01 12:40:00,211.85,211.86,211.37,211.52,10555.0,211.85,211.86,211.37,211.52,10555.0
2019-07-01 12:50:00,211.48,211.48,210.63,210.7,23994.0,211.48,211.48,210.63,210.7,23994.0
2019-07-01 13:00:00,210.6,211.37,210.6,211.18,7711.0,210.6,211.37,210.6,211.18,7711.0
2019-07-01 13:10:00,211.3,211.32,210.84,211.06,9490.0,211.3,211.32,210.84,211.06,9490.0
2019-07-01 13:20:00,211.1,211.39,210.98,211.21,12101.0,211.1,211.39,210.98,211.21,12101.0
2019-07-01 13:30:00,211.2,211.42,210.96,211.32,12088.0,211.2,211.42,210.96,211.32,12088.0
2019-07-01 13:40:00,211.33,211.81,211.24,211.71,10152.0,211.33,211.81,211.24,211.71,10152.0
2019-07-01 13:50:00,211.73,211.84,211.5,211.63,11250.0,211.73,211.84,211.5,211.63,11250.0
2019-07-01 14:00:00,211.65,211.76,211.28,211.47,23138.0,211.65,211.76,211.28,211.47,23138.0
2019-07-01 14:10:00,211.46,211.78,211.38,211.66,12257.0,211.46,211.78,211.38,211.66,12257.0
2019-07-01 14:20:00,211.63,211.69,211.37,211.39,20290.0,211.63,211.69,211.37,211.39,20290.0
2019-07-01 14:30:00,211.37,211.76,211.19,211.59,34796.0,211.37,211.76,211.19,211.59,34796.0
2019-07-01 14:40:00,211.58,211.68,211.18,211.22,10251.0,211.58,211.68,211.18,211.22,10251.0
2019-07-01 14:50:00,211.27,211.57,211.2,211.39,10530.0,211.27,211.57,211.2,211.39,10530.0
2019-07-01 15:00:00,211.38,211.83,211.33,211.83,15575.0,211.38,211.83,211.33,211.83,15575.0
2019-07-01 15:10:00,211.7,212.44,211.7,212.42,21956.0,211.7,212.44,211.7,212.42,21956.0
2019-07-01 15:20:00,212.47,213.22,212.39,213.04,54288.0,212.47,213.22,212.39,213.04,54288.0
2019-07-01 15:30:00,213.05,213.31,213.0,213.05,35711.0,213.05,213.31,213.0,213.05,35711.0
2019-07-01 15:40:00,213.1,213.66,213.1,213.41,64041.0,213.1,213.66,213.1,213.41,64041.0
2019-07-01 15:50:00,213.42,213.62,213.19,213.47,99736.0,213.42,213.62,213.19,213.47,99736.0
2019-07-02 09:30:00,213.4,213.92,212.82,213.7,45831.0,213.4,213.92,212.82,213.7,45831.0
2019-07-02 09:40:00,213.57,214.1,211.95,212.16,34920.0,213.57,214.1,211.95,212.16,34920.0
2019-07-02 09:50:00,211.83,212.4,211.44,212.0,36400.0,211.83,212.4,211.44,212.0,36400.0
2019-07-02 10:00:00,212.07,212.43,211.61,211.7,30052.0,212.07,212.43,211.61,211.7,30052.0
2019-07-02 10:10:00,211.68,211.88,211.15,211.53,58250.0,211.68,211.88,211.15,211.53,58250.0
2019-07-02 10:20:00,211.47,211.73,211.02,211.6,13161.0,211.47,211.73,211.02,211.6,13161.0
2019-07-02 10:30:00,211.61,212.22,211.57,212.22,12937.0,211.61,212.22,211.57,212.22,12937.0
2019-07-02 10:40:00,212.15,212.22,211.58,211.91,47451.0,212.15,212.22,211.58,211.91,47451.0
2019-07-02 10:50:00,211.91,213.45,211.79,212.77,29881.0,211.91,213.45,211.79,212.77,29881.0
2019-07-02 11:00:00,212.74,213.22,212.24,212.97,26412.0,212.74,213.22,212.24,212.97,26412.0
2019-07-02 11:10:00,212.86,213.16,212.5,212.94,21839.0,212.86,213.16,212.5,212.94,21839.0
2019-07-02 11:20:00,212.94,213.4,212.93,213.11,29726.0,212.94,213.4,212.93,213.11,29726.0
2019-07-02 11:30:00,213.15,213.3,212.59,212.64,30356.0,213.15,213.3,212.59,212.64,30356.0
2019-07-02 11:40:00,212.61,212.84,212.42,212.5,32767.0,212.61,212.84,212.42,212.5,32767.0
2019-07-02 11:50:00,212.5,212.54,211.9,211.9,15287.0,212.5,212.54,211.9,211.9,15287.0
2019-07-02 12:00:00,211.76,211.99,211.47,211.55,17346.0,211.76,211.99,211.47,211.55,17346.0
2019-07-02 12:10:00,211.6,211.77,211.36,211.66,9842.0,211.6,211.77,211.36,211.66,9842.0
2019-07-02 12:20:00,211.7,212.08,211.44,211.74,13370.0,211.7,212.08,211.44,211.74,13370.0
2019-07-02 12:30:00,211.86,212.21,211.07,212.09,38457.0,211.86,212.21,211.07,212.09,38457.0
2019-07-02 12:40:00,211.95,211.98,211.55,211.68,10940.0,211.95,211.98,211.55,211.68,10940.0
2019-07-02 12:50:00,211.59,211.83,211.59,211.76,5648.0,211.59,211.83,211.59,211.76,5648.0
2019-07-02 13:00:00,211.74,212.05,211.5,211.99,7584.0,211.74,212.05,211.5,211.99,7584.0
2019-07-02 13:10:00,212.0,212.66,212.0,212.66,7767.0,212.0,212.66,212.0,212.66,7767.0
2019-07-02 13:20:00,212.56,212.7,212.33,212.35,6248.0,212.56,212.7,212.33,212.35,6248.0
2019-07-02 13:30:00,212.27,212.5,212.27,212.38,2728.0,212.27,212.5,212.27,212.38,2728.0
2019-07-02 13:40:00,212.4,212.75,212.29,212.62,7003.0,212.4,212.75,212.29,212.62,7003.0
2019-07-02 13:50:00,212.7,212.7,212.37,212.62,5517.0,212.7,212.7,212.37,212.62,5517.0
2019-07-02 14:00:00,212.63,213.07,212.36,213.07,6141.0,212.63,213.07,212.36,213.07,6141.0
2019-07-02 14:10:00,213.02,213.73,212.98,213.3,19887.0,213.02,213.73,212.98,213.3,19887.0
2019-07-02 14:20:00,213.39,213.6,213.33,213.4,7780.0,213.39,213.6,213.33,213.4,7780.0
2019-07-02 14:30:00,213.31,213.63,213.18,213.21,3821.0,213.31,213.63,213.18,213.21,3821.0
2019-07-02 14:40:00,213.3,213.53,213.22,213.44,5210.0,213.3,213.53,213.22,213.44,5210.0
2019-07-02 14:50:00,213.47,213.52,213.1,213.27,10559.0,213.47,213.52,213.1,213.27,10559.0
2019-07-02 15:00:00,213.27,213.43,213.16,213.42,7197.0,213.27,213.43,213.16,213.42,7197.0
2019-07-02 15:10:00,213.41,213.59,213.25,213.34,12894.0,213.41,213.59,213.25,213.34,12894.0
2019-07-02 15:20:00,213.27,213.5,213.02,213.05,14515.0,213.27,213.5,213.02,213.05,14515.0
2019-07-02 15:30:00,213.11,213.31,213.1,213.28,10076.0,213.11,213.31,213.1,213.28,10076.0
2019-07-02 15:40:00,213.32,213.55,213.16,213.25,12148.0,213.32,213.55,213.16,213.25,12148.0
2019-07-02 15:50:00,213.32,213.97,213.18,213.96,39547.0,213.32,213.97,213.18,213.96,39547.0
2019-07-03 09:30:00,214.96,214.97,213.61,213.61,24020.0,214.96,214.97,213.61,213.61,24020.0
2019-07-03 09:40:00,213.74,215.82,213.54,215.14,77867.0,213.74,215.82,213.54,215.14,77867.0
2019-07-03 09:50:00,215.35,216.49,215.27,216.49,21327.0,215.35,216.49,215.27,216.49,21327.0
2019-07-03 10:00:00,216.43,216.93,215.74,216.38,12528.0,216.43,216.93,215.74,216.38,12528.0
2019-07-03 10:10:00,216.54,216.72,216.06,216.71,8321.0,216.54,216.72,216.06,216.71,8321.0
2019-07-03 10:20:00,216.73,216.82,215.41,215.61,23568.0,216.73,216.82,215.41,215.61,23568.0
2019-07-03 10:30:00,215.76,217.28,215.76,217.1,22907.0,215.76,217.28,215.76,217.1,22907.0
2019-07-03 10:40:00,217.1,217.17,216.7,216.92,21577.0,217.1,217.17,216.7,216.92,21577.0
2019-07-03 10:50:00,216.96,217.14,216.68,217.06,17361.0,216.96,217.14,216.68,217.06,17361.0
2019-07-03 11:00:00,217.11,217.55,216.36,216.36,57475.0,217.11,217.55,216.36,216.36,57475.0
2019-07-03 11:10:00,216.45,216.45,215.7,215.9,12213.0,216.45,216.45,215.7,215.9,12213.0
2019-07-03 11:20:00,215.79,216.29,215.5,216.29,13920.0,215.79,216.29,215.5,216.29,13920.0
2019-07-03 11:30:00,216.17,216.86,216.16,216.5,10390.0,216.17,216.86,216.16,216.5,10390.0
2019-07-03 11:40:00,216.51,216.8,216.43,216.49,8482.0,216.51,216.8,216.43,216.49,8482.0
2019-07-03 11:50:00,216.65,217.13,216.41,217.01,16250.0,216.65,217.13,216.41,217.01,16250.0
2019-07-03 12:00:00,217.0,217.08,216.52,216.62,9844.0,217.0,217.08,216.52,216.62,9844.0
2019-07-03 12:10:00,216.62,217.18,216.56,217.14,9155.0,216.62,217.18,216.56,217.14,9155.0
2019-07-03 12:20:00,217.02,217.25,216.83,216.83,8342.0,217.02,217.25,216.83,216.83,8342.0
2019-07-03 12:30:00,216.83,216.97,216.36,216.46,13609.0,216.83,216.97,216.36,216.46,13609.0
2019-07-03 12:40:00,216.52,216.63,216.35,216.51,12036.0,216.52,216.63,216.35,216.51,12036.0
2019-07-03 12:50:00,216.54,217.39,216.31,216.8,91509.0,216.54,217.39,216.31,216.8,91509.0
2019-07-05 09:30:00,214.21,215.11,213.79,214.48,27507.0,214.21,215.11,213.79,214.48,27507.0
2019-07-05 09:40:00,214.43,214.44,213.39,213.68,12322.0,214.43,214.44,213.39,213.68,12322.0
2019-07-05 09:50:00,213.96,213.99,211.78,211.88,21882.0,213.96,213.99,211.78,211.88,21882.0
2019-07-05 10:00:00,211.88,213.24,211.87,213.06,31641.0,211.88,213.24,211.87,213.06,31641.0
2019-07-05 10:10:00,212.94,213.23,212.32,213.2,19761.0,212.94,213.23,212.32,213.2,19761.0
2019-07-05 10:20:00,213.3,214.13,213.19,213.54,54112.0,213.3,214.13,213.19,213.54,54112.0
2019-07-05 10:30:00,213.5,213.81,212.3,212.36,16430.0,213.5,213.81,212.3,212.36,16430.0
2019-07-05 10:40:00,212.26,212.69,212.2,212.48,21189.0,212.26,212.69,212.2,212.48,21189.0
2019-07-05 10:50:00,212.31,212.58,211.55,212.09,12226.0,212.31,212.58,211.55,212.09,12226.0
2019-07-05 11:00:00,212.25,213.09,212.13,213.03,7259.0,212.25,213.09,212.13,213.03,7259.0
2019-07-05 11:10:00,213.0,213.48,212.95,213.48,7490.0,213.0,213.48,212.95,213.48,7490.0
2019-07-05 11:20:00,213.59,213.89,213.45,213.89,8505.0,213.59,213.89,213.45,213.89,8505.0
2019-07-05 11:30:00,213.76,214.26,213.66,213.96,7169.0,213.76,214.26,213.66,213.96,7169.0
2019-07-05 11:40:00,214.03,214.13,213.7,213.7,4167.0,214.03,214.13,213.7,213.7,4167.0
2019-07-05 11:50:00,213.64,214.11,213.57,214.05,4249.0,213.64,214.11,213.57,214.05,4249.0
2019-07-05 12:00:00,214.0,214.0,213.63,213.92,11402.0,214.0,214.0,213.63,213.92,11402.0
2019-07-05 12:10:00,213.97,214.19,213.88,214.18,2566.0,213.97,214.19,213.88,214.18,2566.0
2019-07-05 12:20:00,214.11,214.26,213.51,213.92,34769.0,214.11,214.26,213.51,213.92,34769.0
2019-07-05 12:30:00,214.11,214.89,214.11,214.7,35871.0,214.11,214.89,214.11,214.7,35871.0
2019-07-05 12:40:00,214.7,214.89,214.4,214.47,3620.0,214.7,214.89,214.4,214.47,3620.0
2019-07-05 12:50:00,214.57,214.84,214.37,214.45,4066.0,214.57,214.84,214.37,214.45,4066.0
2019-07-05 13:00:00,214.45,214.64,214.3,214.6,3800.0,214.45,214.64,214.3,214.6,3800.0
2019-07-05 13:10:00,214.68,215.34,214.68,215.07,45311.0,214.68,215.34,214.68,215.07,45311.0
2019-07-05 13:20:00,215.06,216.13,214.95,215.76,78557.0,215.06,216.13,214.95,215.76,78557.0
2019-07-05 13:30:00,215.93,216.46,215.45,215.7,34633.0,215.93,216.46,215.45,215.7,34633.0
2019-07-05 13:40:00,215.83,216.14,215.44,215.44,9375.0,215.83,216.14,215.44,215.44,9375.0
2019-07-05 13:50:00,215.66,215.84,214.96,215.11,8264.0,215.66,215.84,214.96,215.11,8264.0
2019-07-05 14:00:00,215.11,215.11,214.7,214.71,8173.0,215.11,215.11,214.7,214.71,8173.0
2019-07-05 14:10:00,214.78,215.3,214.78,215.09,7869.0,214.78,215.3,214.78,215.09,7869.0
2019-07-05 14:20:00,215.16,215.54,215.02,215.5,6043.0,215.16,215.54,215.02,215.5,6043.0
2019-07-05 14:30:00,215.64,215.7,215.47,215.65,4807.0,215.64,215.7,215.47,215.65,4807.0
2019-07-05 14:40:00,215.61,216.53,215.53,216.03,34296.0,215.61,216.53,215.53,216.03,34296.0
2019-07-05 14:50:00,216.09,216.15,215.86,216.04,7128.0,216.09,216.15,215.86,216.04,7128.0
2019-07-05 15:00:00,216.04,216.07,215.47,215.69,6681.0,216.04,216.07,215.47,215.69,6681.0
2019-07-05 15:10:00,215.78,215.79,215.41,215.5,8648.0,215.78,215.79,215.41,215.5,8648.0
2019-07-05 15:20:00,215.61,215.8,215.61,215.8,4529.0,215.61,215.8,215.61,215.8,4529.0
2019-07-05 15:30:00,215.8,215.88,215.46,215.46,9750.0,215.8,215.88,215.46,215.46,9750.0
2019-07-05 15:40:00,215.41,215.59,215.26,215.49,14127.0,215.41,215.59,215.26,215.49,14127.0
2019-07-05 15:50:00,215.41,216.03,215.39,215.91,35634.0,215.41,216.03,215.39,215.91,35634.0
2019-07-08 09:30:00,213.89,214.65,213.08,213.31,24020.0,213.89,214.65,213.08,213.31,24020.0
2019-07-08 09:40:00,213.1,214.11,212.6,213.54,13966.0,213.1,214.11,212.6,213.54,13966.0
2019-07-08 09:50:00,213.64,214.0,213.02,213.76,82229.0,213.64,214.0,213.02,213.76,82229.0
2019-07-08 10:00:00,213.85,214.74,213.76,214.59,101976.0,213.85,214.74,213.76,214.59,101976.0
2019-07-08 10:10:00,214.37,214.82,213.74,214.3,54700.0,214.37,214.82,213.74,214.3,54700.0
2019-07-08 10:20:00,214.22,214.26,213.41,213.46,11346.0,214.22,214.26,213.41,213.46,11346.0
2019-07-08 10:30:00,213.48,213.48,212.97,213.19,12935.0,213.48,213.48,212.97,213.19,12935.0
2019-07-08 10:40:00,213.3,214.07,213.24,213.4,67809.0,213.3,214.07,213.24,213.4,67809.0
2019-07-08 10:50:00,213.43,214.01,213.29,214.0,21036.0,213.43,214.01,213.29,214.0,21036.0
2019-07-08 11:00:00,214.07,214.33,213.67,214.05,44900.0,214.07,214.33,213.67,214.05,44900.0
2019-07-08 11:10:00,214.01,214.48,214.01,214.46,12748.0,214.01,214.48,214.01,214.46,12748.0
2019-07-08 11:20:00,214.47,214.53,213.87,214.15,11769.0,214.47,214.53,213.87,214.15,11769.0
2019-07-08 11:30:00,214.12,214.33,213.99,214.29,11956.0,214.12,214.33,213.99,214.29,11956.0
2019-07-08 11:40:00,214.24,214.24,213.4,213.46,12665.0,214.24,214.24,213.4,213.46,12665.0
2019-07-08 11:50:00,213.49,213.64,213.04,213.21,9471.0,213.49,213.64,213.04,213.21,9471.0
2019-07-08 12:00:00,213.2,213.2,212.5,212.58,13442.0,213.2,213.2,212.5,212.58,13442.0
2019-07-08 12:10:00,212.64,212.67,212.43,212.51,8454.0,212.64,212.67,212.43,212.51,8454.0
2019-07-08 12:20:00,212.55,212.55,212.15,212.25,12211.0,212.55,212.55,212.15,212.25,12211.0
2019-07-08 12:30:00,212.25,212.77,212.25,212.67,10617.0,212.25,212.77,212.25,212.67,10617.0
2019-07-08 12:40:00,212.68,212.94,212.51,212.91,11665.0,212.68,212.94,212.51,212.91,11665.0
2019-07-08 12:50:00,212.99,213.03,212.88,212.97,6276.0,212.99,213.03,212.88,212.97,6276.0
2019-07-08 13:00:00,212.97,212.97,212.69,212.81,8609.0,212.97,212.97,212.69,212.81,8609.0
2019-07-08 13:10:00,212.87,213.27,212.79,213.25,7245.0,212.87,213.27,212.79,213.25,7245.0
2019-07-08 13:20:00,213.25,213.8,212.97,213.8,36848.0,213.25,213.8,212.97,213.8,36848.0
2019-07-08 13:30:00,213.85,214.19,213.84,213.89,35915.0,213.85,214.19,213.84,213.89,35915.0
2019-07-08 13:40:00,213.9,214.03,213.55,213.75,10061.0,213.9,214.03,213.55,213.75,10061.0
2019-07-08 13:50:00,213.75,213.96,213.75,213.96,6446.0,213.75,213.96,213.75,213.96,6446.0
2019-07-08 14:00:00,213.91,213.91,213.62,213.8,10764.0,213.91,213.91,213.62,213.8,10764.0
2019-07-08 14:10:00,213.81,214.32,213.81,214.27,14479.0,213.81,214.32,213.81,214.27,14479.0
2019-07-08 14:20:00,214.31,214.38,214.06,214.21,8567.0,214.31,214.38,214.06,214.21,8567.0
2019-07-08 14:30:00,214.15,214.46,214.02,214.43,41963.0,214.15,214.46,214.02,214.43,41963.0
2019-07-08 14:40:00,214.44,214.91,214.35,214.54,30861.0,214.44,214.91,214.35,214.54,30861.0
2019-07-08 14:50:00,214.59,214.59,214.05,214.1,6552.0,214.59,214.59,214.05,214.1,6552.0
2019-07-08 15:00:00,214.12,214.43,214.03,214.39,9434.0,214.12,214.43,214.03,214.39,9434.0
2019-07-08 15:10:00,214.4,214.78,214.25,214.7,21172.0,214.4,214.78,214.25,214.7,21172.0
2019-07-08 15:20:00,214.69,214.8,214.48,214.63,12334.0,214.69,214.8,214.48,214.63,12334.0
2019-07-08 15:30:00,214.63,215.03,214.44,215.03,30393.0,214.63,215.03,214.44,215.03,30393.0
2019-07-08 15:40:00,215.01,215.16,214.81,215.16,10442.0,215.01,215.16,214.81,215.16,10442.0
2019-07-08 15:50:00,215.22,215.46,215.03,215.27,38500.0,215.22,215.46,215.03,215.27,38500.0
2019-07-09 09:30:00,214.0,216.5,213.33,215.98,40048.0,214.0,216.5,213.33,215.98,40048.0
2019-07-09 09:40:00,216.35,216.92,215.73,215.94,16033.0,216.35,216.92,215.73,215.94,16033.0
2019-07-09 09:50:00,216.17,216.3,215.4,216.08,17990.0,216.17,216.3,215.4,216.08,17990.0
2019-07-09 10:00:00,215.98,216.46,215.9,216.34,16840.0,215.98,216.46,215.9,216.34,16840.0
2019-07-09 10:10:00,216.25,216.69,216.23,216.61,15996.0,216.25,216.69,216.23,216.61,15996.0
2019-07-09 10:20:00,216.61,217.37,216.39,217.15,57017.0,216.61,217.37,216.39,217.15,57017.0
2019-07-09 10:30:00,217.07,218.27,216.88,218.04,29882.0,217.07,218.27,216.88,218.04,29882.0
2019-07-09 10:40:00,218.01,218.43,217.79,218.34,16779.0,218.01,218.43,217.79,218.34,16779.0
2019-07-09 10:50:00,218.44,218.65,217.77,217.87,14989.0,218.44,218.65,217.77,217.87,14989.0
2019-07-09 11:00:00,217.91,218.07,217.52,217.93,12873.0,217.91,218.07,217.52,217.93,12873.0
2019-07-09 11:10:00,217.93,218.71,217.82,218.71,16598.0,217.93,218.71,217.82,218.71,16598.0
2019-07-09 11:20:00,218.71,218.91,218.49,218.59,14434.0,218.71,218.91,218.49,218.59,14434.0
2019-07-09 11:30:00,218.55,218.6,217.9,218.15,10208.0,218.55,218.6,217.9,218.15,10208.0
2019-07-09 11:40:00,218.19,218.3,218.06,218.17,5928.0,218.19,218.3,218.06,218.17,5928.0
2019-07-09 11:50:00,218.15,218.33,217.8,218.3,5105.0,218.15,218.33,217.8,218.3,5105.0
2019-07-09 12:00:00,218.21,218.21,217.93,218.02,8737.0,218.21,218.21,217.93,218.02,8737.0
2019-07-09 12:10:00,218.04,218.13,217.59,217.75,8488.0,218.04,218.13,217.59,217.75,8488.0
2019-07-09 12:20:00,217.79,217.86,217.57,217.64,7160.0,217.79,217.86,217.57,217.64,7160.0
2019-07-09 12:30:00,217.56,217.75,217.46,217.71,7176.0,217.56,217.75,217.46,217.71,7176.0
2019-07-09 12:40:00,217.72,218.08,217.71,218.08,5000.0,217.72,218.08,217.71,218.08,5000.0
2019-07-09 12:50:00,218.02,218.02,217.51,217.65,2000.0,218.02,218.02,217.51,217.65,2000.0
2019-07-09 13:00:00,217.61,217.66,217.21,217.44,7256.0,217.61,217.66,217.21,217.44,7256.0
2019-07-09 13:10:00,217.68,217.72,217.41,217.6,3865.0,217.68,217.72,217.41,217.6,3865.0
2019-07-09 13:20:00,217.53,218.18,217.5,218.18,7035.0,217.53,218.18,217.5,218.18,7035.0
2019-07-09 13:30:00,218.1,218.35,217.98,218.35,6742.0,218.1,218.35,217.98,218.35,6742.0
2019-07-09 13:40:00,218.39,218.56,218.36,218.48,10851.0,218.39,218.56,218.36,218.48,10851.0
2019-07-09 13:50:00,218.52,218.65,218.42,218.48,5469.0,218.52,218.65,218.42,218.48,5469.0
2019-07-09 14:00:00,218.4,218.56,218.28,218.41,3537.0,218.4,218.56,218.28,218.41,3537.0
2019-07-09 14:10:00,218.4,218.8,218.38,218.68,8773.0,218.4,218.8,218.38,218.68,8773.0
2019-07-09 14:20:00,218.73,219.2,218.73,219.0,23820.0,218.73,219.2,218.73,219.0,23820.0
2019-07-09 14:30:00,219.02,219.12,218.86,219.07,58519.0,219.02,219.12,218.86,219.07,58519.0
2019-07-09 14:40:00,219.02,219.26,219.0,219.15,12738.0,219.02,219.26,219.0,219.15,12738.0
2019-07-09 14:50:00,219.19,219.59,219.15,219.51,9839.0,219.19,219.59,219.15,219.51,9839.0
2019-07-09 15:00:00,219.47,219.54,219.33,219.37,9571.0,219.47,219.54,219.33,219.37,9571.0
2019-07-09 15:10:00,219.34,219.36,218.91,219.12,14298.0,219.34,219.36,218.91,219.12,14298.0
2019-07-09 15:20:00,219.07,219.09,218.51,218.62,55871.0,219.07,219.09,218.51,218.62,55871.0
2019-07-09 15:30:00,218.6,219.13,218.6,218.92,86809.0,218.6,219.13,218.6,218.92,86809.0
2019-07-09 15:40:00,218.9,219.16,218.89,219.01,19134.0,218.9,219.16,218.89,219.01,19134.0
2019-07-09 15:50:00,218.99,219.15,218.44,218.74,83421.0,218.99,219.15,218.44,218.74,83421.0
2019-07-10 09:30:00,219.32,222.06,218.84,221.59,71548.0,219.32,222.06,218.84,221.59,71548.0
2019-07-10 09:40:00,221.41,222.05,220.38,221.5,40848.0,221.41,222.05,220.38,221.5,40848.0
2019-07-10 09:50:00,221.57,221.79,220.73,221.4,26301.0,221.57,221.79,220.73,221.4,26301.0
2019-07-10 10:00:00,221.5,221.94,220.84,221.01,25458.0,221.5,221.94,220.84,221.01,25458.0
2019-07-10 10:10:00,220.94,221.09,220.11,220.51,23515.0,220.94,221.09,220.11,220.51,23515.0
2019-07-10 10:20:00,220.8,220.8,219.2,219.5,25696.0,220.8,220.8,219.2,219.5,25696.0
2019-07-10 10:30:00,219.4,220.77,219.4,220.73,20771.0,219.4,220.77,219.4,220.73,20771.0
2019-07-10 10:40:00,220.77,221.07,220.22,220.92,13281.0,220.77,221.07,220.22,220.92,13281.0
2019-07-10 10:50:00,220.84,220.84,219.45,219.45,12844.0,220.84,220.84,219.45,219.45,12844.0
2019-07-10 11:00:00,219.6,220.25,219.27,219.63,55970.0,219.6,220.25,219.27,219.63,55970.0
2019-07-10 11:10:00,219.56,219.94,218.45,218.59,63697.0,219.56,219.94,218.45,218.59,63697.0
2019-07-10 11:20:00,218.67,219.6,218.45,219.54,9044.0,218.67,219.6,218.45,219.54,9044.0
2019-07-10 11:30:00,219.54,219.77,219.4,219.6,9422.0,219.54,219.77,219.4,219.6,9422.0
2019-07-10 11:40:00,219.69,220.26,219.49,220.1,8904.0,219.69,220.26,219.49,220.1,8904.0
2019-07-10 11:50:00,220.05,220.36,219.85,220.35,6504.0,220.05,220.36,219.85,220.35,6504.0
2019-07-10 12:00:00,220.23,220.61,220.1,220.51,11102.0,220.23,220.61,220.1,220.51,11102.0
2019-07-10 12:10:00,220.51,220.65,220.23,220.35,6147.0,220.51,220.65,220.23,220.35,6147.0
2019-07-10 12:20:00,220.28,220.43,219.93,219.93,5249.0,220.28,220.43,219.93,219.93,5249.0
2019-07-10 12:30:00,220.04,220.29,220.02,220.05,9180.0,220.04,220.29,220.02,220.05,9180.0
2019-07-10 12:40:00,220.0,220.1,219.28,219.28,10183.0,220.0,220.1,219.28,219.28,10183.0
2019-07-10 12:50:00,219.31,219.32,218.9,219.25,9694.0,219.31,219.32,218.9,219.25,9694.0
2019-07-10 13:00:00,219.35,219.44,219.03,219.27,6939.0,219.35,219.44,219.03,219.27,6939.0
2019-07-10 13:10:00,219.27,219.53,219.22,219.51,7229.0,219.27,219.53,219.22,219.51,7229.0
2019-07-10 13:20:00,219.39,219.6,219.27,219.36,13937.0,219.39,219.6,219.27,219.36,13937.0
2019-07-10 13:30:00,219.36,219.64,219.32,219.61,7013.0,219.36,219.64,219.32,219.61,7013.0
2019-07-10 13:40:00,219.6,219.81,219.59,219.78,7150.0,219.6,219.81,219.59,219.78,7150.0
2019-07-10 13:50:00,219.8,220.0,219.55,219.78,11076.0,219.8,220.0,219.55,219.78,11076.0
2019-07-10 14:00:00,219.89,220.01,219.34,219.43,9892.0,219.89,220.01,219.34,219.43,9892.0
2019-07-10 14:10:00,219.43,219.63,219.17,219.46,5856.0,219.43,219.63,219.17,219.46,5856.0
2019-07-10 14:20:00,219.64,219.64,219.22,219.22,4823.0,219.64,219.64,219.22,219.22,4823.0
2019-07-10 14:30:00,219.29,219.52,219.29,219.45,4691.0,219.29,219.52,219.29,219.45,4691.0
2019-07-10 14:40:00,219.48,219.53,219.21,219.27,5523.0,219.48,219.53,219.21,219.27,5523.0
2019-07-10 14:50:00,219.15,219.67,219.15,219.58,4730.0,219.15,219.67,219.15,219.58,4730.0
2019-07-10 15:00:00,219.54,219.83,219.54,219.73,5540.0,219.54,219.83,219.54,219.73,5540.0
2019-07-10 15:10:00,219.74,220.01,219.73,219.91,15100.0,219.74,220.01,219.73,219.91,15100.0
2019-07-10 15:20:00,219.84,220.03,219.76,219.97,13261.0,219.84,220.03,219.76,219.97,13261.0
2019-07-10 15:30:00,219.92,220.19,219.68,219.68,14996.0,219.92,220.19,219.68,219.68,14996.0
2019-07-10 15:40:00,219.75,219.75,219.13,219.17,16338.0,219.75,219.75,219.13,219.17,16338.0
2019-07-10 15:50:00,219.14,219.3,218.93,219.18,62550.0,219.14,219.3,218.93,219.18,62550.0
2019-07-11 09:30:00,219.55,221.13,219.5,220.71,25508.0,219.55,221.13,219.5,220.71,25508.0
2019-07-11 09:40:00,220.72,221.22,220.25,220.9,78089.0,220.72,221.22,220.25,220.9,78089.0
2019-07-11 09:50:00,221.05,221.52,220.3,220.95,74667.0,221.05,221.52,220.3,220.95,74667.0
2019-07-11 10:00:00,221.0,221.34,219.82,220.28,77851.0,221.0,221.34,219.82,220.28,77851.0
2019-07-11 10:10:00,220.41,221.31,219.83,221.15,70126.0,220.41,221.31,219.83,221.15,70126.0
2019-07-11 10:20:00,221.16,221.9,220.78,221.85,46697.0,221.16,221.9,220.78,221.85,46697.0
2019-07-11 10:30:00,221.81,221.85,220.96,221.59,49454.0,221.81,221.85,220.96,221.59,49454.0
2019-07-11 10:40:00,221.47,222.09,221.21,221.81,54653.0,221.47,222.09,221.21,221.81,54653.0
2019-07-11 10:50:00,221.79,222.9,221.79,222.75,27124.0,221.79,222.9,221.79,222.75,27124.0
2019-07-11 11:00:00,222.8,223.5,222.63,223.24,52512.0,222.8,223.5,222.63,223.24,52512.0
2019-07-11 11:10:00,223.25,223.39,222.66,222.77,19171.0,223.25,223.39,222.66,222.77,19171.0
2019-07-11 11:20:00,222.81,222.99,222.74,222.95,8401.0,222.81,222.99,222.74,222.95,8401.0
2019-07-11 11:30:00,222.9,222.96,222.59,222.64,12427.0,222.9,222.96,222.59,222.64,12427.0
2019-07-11 11:40:00,222.63,222.92,222.38,222.91,7221.0,222.63,222.92,222.38,222.91,7221.0
2019-07-11 11:50:00,222.77,223.14,222.77,222.95,8706.0,222.77,223.14,222.77,222.95,8706.0
2019-07-11 12:00:00,223.02,223.45,223.01,223.14,18581.0,223.02,223.45,223.01,223.14,18581.0
2019-07-11 12:10:00,223.12,223.18,222.91,223.09,25578.0,223.12,223.18,222.91,223.09,25578.0
2019-07-11 12:20:00,223.15,223.26,223.03,223.25,10453.0,223.15,223.26,223.03,223.25,10453.0
2019-07-11 12:30:00,223.26,223.44,223.24,223.33,12399.0,223.26,223.44,223.24,223.33,12399.0
2019-07-11 12:40:00,223.36,223.56,223.28,223.52,8357.0,223.36,223.56,223.28,223.52,8357.0
2019-07-11 12:50:00,223.46,224.02,223.46,223.91,56326.0,223.46,224.02,223.46,223.91,56326.0
2019-07-11 13:00:00,223.95,224.22,223.84,223.96,27655.0,223.95,224.22,223.84,223.96,27655.0
2019-07-11 13:10:00,223.97,224.43,223.96,224.37,27749.0,223.97,224.43,223.96,224.37,27749.0
2019-07-11 13:20:00,224.29,224.31,223.86,223.9,42066.0,224.29,224.31,223.86,223.9,42066.0
2019-07-11 13:30:00,223.91,224.06,223.58,223.79,94349.0,223.91,224.06,223.58,223.79,94349.0
2019-07-11 13:40:00,223.75,223.88,223.64,223.83,35383.0,223.75,223.88,223.64,223.83,35383.0
2019-07-11 13:50:00,223.75,223.97,223.74,223.83,58763.0,223.75,223.97,223.74,223.83,58763.0
2019-07-11 14:00:00,223.81,224.03,223.75,223.92,20310.0,223.81,224.03,223.75,223.92,20310.0
2019-07-11 14:10:00,223.91,224.05,223.7,223.85,28159.0,223.91,224.05,223.7,223.85,28159.0
2019-07-11 14:20:00,223.83,223.91,223.68,223.75,20833.0,223.83,223.91,223.68,223.75,20833.0
2019-07-11 14:30:00,223.75,224.38,223.71,224.2,29491.0,223.75,224.38,223.71,224.2,29491.0
2019-07-11 14:40:00,224.21,224.33,223.95,223.96,8349.0,224.21,224.33,223.95,223.96,8349.0
2019-07-11 14:50:00,223.92,223.92,223.69,223.77,14913.0,223.92,223.92,223.69,223.77,14913.0
2019-07-11 15:00:00,223.79,223.94,223.63,223.75,59974.0,223.79,223.94,223.63,223.75,59974.0
2019-07-11 15:10:00,223.76,223.77,223.07,223.74,23778.0,223.76,223.77,223.07,223.74,23778.0
2019-07-11 15:20:00,223.74,223.82,223.53,223.71,9638.0,223.74,223.82,223.53,223.71,9638.0
2019-07-11 15:30:00,223.68,223.81,223.55,223.81,13924.0,223.68,223.81,223.55,223.81,13924.0
2019-07-11 15:40:00,223.78,224.08,223.72,224.06,36685.0,223.78,224.08,223.72,224.06,36685.0
2019-07-11 15:50:00,224.09,224.35,223.85,224.33,82731.0,224.09,224.35,223.85,224.33,82731.0
2019-07-12 09:30:00,223.89,226.49,223.75,226.38,115821.0,223.89,226.49,223.75,226.38,115821.0
2019-07-12 09:40:00,226.23,226.83,225.66,226.01,44487.0,226.23,226.83,225.66,226.01,44487.0
2019-07-12 09:50:00,226.08,226.5,224.26,225.35,144306.0,226.08,226.5,224.26,225.35,144306.0
2019-07-12 10:00:00,225.29,225.93,225.04,225.06,17584.0,225.29,225.93,225.04,225.06,17584.0
2019-07-12 10:10:00,224.8,224.89,223.98,223.98,24156.0,224.8,224.89,223.98,223.98,24156.0
2019-07-12 10:20:00,224.11,224.24,222.35,222.81,81043.0,224.11,224.24,222.35,222.81,81043.0
2019-07-12 10:30:00,222.81,222.81,220.89,221.32,71123.0,222.81,222.81,220.89,221.32,71123.0
2019-07-12 10:40:00,221.2,222.03,220.91,221.9,59332.0,221.2,222.03,220.91,221.9,59332.0
2019-07-12 10:50:00,221.91,222.4,221.55,222.4,29164.0,221.91,222.4,221.55,222.4,29164.0
2019-07-12 11:00:00,222.29,222.68,222.01,222.46,38893.0,222.29,222.68,222.01,222.46,38893.0
2019-07-12 11:10:00,222.53,222.9,222.25,222.53,44544.0,222.53,222.9,222.25,222.53,44544.0
2019-07-12 11:20:00,222.67,222.95,222.43,222.85,9096.0,222.67,222.95,222.43,222.85,9096.0
2019-07-12 11:30:00,222.85,222.98,222.5,222.69,13276.0,222.85,222.98,222.5,222.69,13276.0
2019-07-12 11:40:00,222.7,222.78,222.29,222.51,9314.0,222.7,222.78,222.29,222.51,9314.0
2019-07-12 11:50:00,222.44,223.07,222.4,222.99,6679.0,222.44,223.07,222.4,222.99,6679.0
2019-07-12 12:00:00,222.81,223.15,222.8,223.15,23920.0,222.81,223.15,222.8,223.15,23920.0
2019-07-12 12:10:00,223.08,223.08,222.62,222.83,6339.0,223.08,223.08,222.62,222.83,6339.0
2019-07-12 12:20:00,222.78,222.89,222.47,222.59,9143.0,222.78,222.89,222.47,222.59,9143.0
2019-07-12 12:30:00,222.59,222.59,222.11,222.51,9938.0,222.59,222.59,222.11,222.51,9938.0
2019-07-12 12:40:00,222.55,222.66,222.42,222.52,8775.0,222.55,222.66,222.42,222.52,8775.0
2019-07-12 12:50:00,222.5,222.65,222.3,222.52,10281.0,222.5,222.65,222.3,222.52,10281.0
2019-07-12 13:00:00,222.42,222.49,222.1,222.1,22542.0,222.42,222.49,222.1,222.1,22542.0
2019-07-12 13:10:00,222.0,222.09,221.64,221.8,7433.0,222.0,222.09,221.64,221.8,7433.0
2019-07-12 13:20:00,221.74,221.97,221.73,221.91,5385.0,221.74,221.97,221.73,221.91,5385.0
2019-07-12 13:30:00,221.99,222.16,221.85,222.13,5627.0,221.99,222.16,221.85,222.13,5627.0
2019-07-12 13:40:00,222.14,222.26,222.0,222.05,6794.0,222.14,222.26,222.0,222.05,6794.0
2019-07-12 13:50:00,222.05,222.13,221.88,222.06,8466.0,222.05,222.13,221.88,222.06,8466.0
2019-07-12 14:00:00,222.02,222.04,221.86,221.86,6610.0,222.02,222.04,221.86,221.86,6610.0
2019-07-12 14:10:00,221.92,222.13,221.86,221.97,10028.0,221.92,222.13,221.86,221.97,10028.0
2019-07-12 14:20:00,222.04,222.31,221.99,222.3,10203.0,222.04,222.31,221.99,222.3,10203.0
2019-07-12 14:30:00,222.3,222.84,222.26,222.43,47230.0,222.3,222.84,222.26,222.43,47230.0
2019-07-12 14:40:00,222.44,222.78,222.35,222.56,14565.0,222.44,222.78,222.35,222.56,14565.0
2019-07-12 14:50:00,222.53,222.64,222.32,222.45,16913.0,222.53,222.64,222.32,222.45,16913.0
2019-07-12 15:00:00,222.46,222.5,222.35,222.39,13253.0,222.46,222.5,222.35,222.39,13253.0
2019-07-12 15:10:00,222.39,222.41,221.75,222.25,17221.0,222.39,222.41,221.75,222.25,17221.0
2019-07-12 15:20:00,222.27,222.4,222.0,222.09,6500.0,222.27,222.4,222.0,222.09,6500.0
2019-07-12 15:30:00,222.07,222.68,222.07,222.4,37747.0,222.07,222.68,222.07,222.4,37747.0
2019-07-12 15:40:00,222.4,222.4,222.0,222.08,39023.0,222.4,222.4,222.0,222.08,39023.0
2019-07-12 15:50:00,222.08,222.42,221.8,222.17,116861.0,222.08,222.42,221.8,222.17,116861.0
2019-07-15 09:30:00,221.66,221.99,218.06,218.45,105958.0,221.66,221.99,218.06,218.45,105958.0
2019-07-15 09:40:00,218.49,220.0,218.32,219.42,33724.0,218.49,220.0,218.32,219.42,33724.0
2019-07-15 09:50:00,219.44,220.52,219.44,220.45,20884.0,219.44,220.52,219.44,220.45,20884.0
2019-07-15 10:00:00,220.53,220.76,219.81,220.56,28397.0,220.53,220.76,219.81,220.56,28397.0
2019-07-15 10:10:00,220.36,220.47,219.89,220.47,20206.0,220.36,220.47,219.89,220.47,20206.0
2019-07-15 10:20:00,220.46,220.62,220.01,220.12,28505.0,220.46,220.62,220.01,220.12,28505.0
2019-07-15 10:30:00,220.16,220.41,219.84,219.89,16412.0,220.16,220.41,219.84,219.89,16412.0
2019-07-15 10:40:00,219.89,219.95,219.43,219.61,16406.0,219.89,219.95,219.43,219.61,16406.0
2019-07-15 10:50:00,219.71,220.83,219.66,220.58,21008.0,219.71,220.83,219.66,220.58,21008.0
2019-07-15 11:00:00,220.72,221.04,220.37,220.57,65453.0,220.72,221.04,220.37,220.57,65453.0
2019-07-15 11:10:00,220.57,220.57,219.84,219.89,47330.0,220.57,220.57,219.84,219.89,47330.0
2019-07-15 11:20:00,219.86,220.05,219.11,219.15,67102.0,219.86,220.05,219.11,219.15,67102.0
2019-07-15 11:30:00,219.19,219.69,219.08,219.28,33517.0,219.19,219.69,219.08,219.28,33517.0
2019-07-15 11:40:00,219.27,219.67,219.19,219.45,13643.0,219.27,219.67,219.19,219.45,13643.0
2019-07-15 11:50:00,219.45,219.57,219.28,219.38,18921.0,219.45,219.57,219.28,219.38,18921.0
2019-07-15 12:00:00,219.38,219.84,219.29,219.84,17874.0,219.38,219.84,219.29,219.84,17874.0
2019-07-15 12:10:00,219.8,219.99,219.56,219.63,14411.0,219.8,219.99,219.56,219.63,14411.0
2019-07-15 12:20:00,219.58,219.67,219.43,219.43,11796.0,219.58,219.67,219.43,219.43,11796.0
2019-07-15 12:30:00,219.31,219.82,219.13,219.77,19175.0,219.31,219.82,219.13,219.77,19175.0
2019-07-15 12:40:00,219.81,219.87,219.6,219.67,8841.0,219.81,219.87,219.6,219.67,8841.0
2019-07-15 12:50:00,219.65,219.9,219.51,219.72,13986.0,219.65,219.9,219.51,219.72,13986.0
2019-07-15 13:00:00,219.77,219.97,219.66,219.87,7536.0,219.77,219.97,219.66,219.87,7536.0
2019-07-15 13:10:00,219.84,219.94,219.57,219.76,11377.0,219.84,219.94,219.57,219.76,11377.0
2019-07-15 13:20:00,219.78,220.09,219.73,219.82,10372.0,219.78,220.09,219.73,219.82,10372.0
2019-07-15 13:30:00,219.83,219.95,219.62,219.86,16337.0,219.83,219.95,219.62,219.86,16337.0
2019-07-15 13:40:00,219.9,219.99,218.83,218.86,24036.0,219.9,219.99,218.83,218.86,24036.0
2019-07-15 13:50:00,218.75,218.95,218.37,218.37,25837.0,218.75,218.95,218.37,218.37,25837.0
2019-07-15 14:00:00,218.48,218.65,218.3,218.49,27999.0,218.48,218.65,218.3,218.49,27999.0
2019-07-15 14:10:00,218.46,218.48,217.77,218.0,33022.0,218.46,218.48,217.77,218.0,33022.0
2019-07-15 14:20:00,217.99,218.0,217.6,217.62,17502.0,217.99,218.0,217.6,217.62,17502.0
2019-07-15 14:30:00,217.68,217.9,217.63,217.8,37922.0,217.68,217.9,217.63,217.8,37922.0
2019-07-15 14:40:00,217.88,218.26,217.87,218.07,34954.0,217.88,218.26,217.87,218.07,34954.0
2019-07-15 14:50:00,218.05,218.17,217.94,218.07,25594.0,218.05,218.17,217.94,218.07,25594.0
2019-07-15 15:00:00,218.07,218.35,217.57,217.7,59907.0,218.07,218.35,217.57,217.7,59907.0
2019-07-15 15:10:00,217.72,217.73,217.1,217.5,45809.0,217.72,217.73,217.1,217.5,45809.0
2019-07-15 15:20:00,217.54,217.73,217.37,217.66,33692.0,217.54,217.73,217.37,217.66,33692.0
2019-07-15 15:30:00,217.64,218.18,217.55,218.04,68857.0,217.64,218.18,217.55,218.04,68857.0
2019-07-15 15:40:00,218.05,218.26,217.94,218.17,33042.0,218.05,218.26,217.94,218.17,33042.0
2019-07-15 15:50:00,218.22,218.55,217.92,218.0,92097.0,218.22,218.55,217.92,218.0,92097.0
2019-07-16 09:30:00,216.25,218.3,215.79,216.28,87555.0,216.25,218.3,215.79,216.28,87555.0
2019-07-16 09:40:00,216.27,217.23,215.8,216.45,23434.0,216.27,217.23,215.8,216.45,23434.0
2019-07-16 09:50:00,216.29,217.42,215.35,217.0,63645.0,216.29,217.42,215.35,217.0,63645.0
2019-07-16 10:00:00,217.25,217.26,216.44,217.11,27600.0,217.25,217.26,216.44,217.11,27600.0
2019-07-16 10:10:00,217.17,217.17,215.29,215.38,23135.0,217.17,217.17,215.29,215.38,23135.0
2019-07-16 10:20:00,215.28,216.3,215.23,215.79,38876.0,215.28,216.3,215.23,215.79,38876.0
2019-07-16 10:30:00,215.79,215.81,214.71,214.75,38089.0,215.79,215.81,214.71,214.75,38089.0
2019-07-16 10:40:00,214.7,214.94,214.1,214.37,44055.0,214.7,214.94,214.1,214.37,44055.0
2019-07-16 10:50:00,214.38,214.46,213.63,213.89,29914.0,214.38,214.46,213.63,213.89,29914.0
2019-07-16 11:00:00,213.99,214.26,213.25,213.52,25150.0,213.99,214.26,213.25,213.52,25150.0
2019-07-16 11:10:00,213.5,213.93,213.5,213.93,16981.0,213.5,213.93,213.5,213.93,16981.0
2019-07-16 11:20:00,213.97,214.18,213.55,213.72,13925.0,213.97,214.18,213.55,213.72,13925.0
2019-07-16 11:30:00,213.76,214.22,213.54,213.54,31141.0,213.76,214.22,213.54,213.54,31141.0
2019-07-16 11:40:00,213.55,213.65,213.1,213.2,17423.0,213.55,213.65,213.1,213.2,17423.0
2019-07-16 11:50:00,213.17,213.18,212.49,212.86,24316.0,213.17,213.18,212.49,212.86,24316.0
2019-07-16 12:00:00,212.88,213.1,212.64,212.85,20207.0,212.88,213.1,212.64,212.85,20207.0
2019-07-16 12:10:00,212.72,213.79,212.34,213.12,27253.0,212.72,213.79,212.34,213.12,27253.0
2019-07-16 12:20:00,213.1,214.04,212.98,213.68,15764.0,213.1,214.04,212.98,213.68,15764.0
2019-07-16 12:30:00,213.65,213.75,213.42,213.59,11799.0,213.65,213.75,213.42,213.59,11799.0
2019-07-16 12:40:00,213.68,214.19,213.68,214.18,11286.0,213.68,214.19,213.68,214.18,11286.0
2019-07-16 12:50:00,214.04,214.11,213.43,213.78,12460.0,214.04,214.11,213.43,213.78,12460.0
2019-07-16 13:00:00,213.91,214.31,213.8,214.22,14960.0,213.91,214.31,213.8,214.22,14960.0
2019-07-16 13:10:00,214.18,214.43,214.12,214.32,36473.0,214.18,214.43,214.12,214.32,36473.0
2019-07-16 13:20:00,214.27,214.37,214.1,214.24,5450.0,214.27,214.37,214.1,214.24,5450.0
2019-07-16 13:30:00,214.17,214.38,213.54,213.55,22954.0,214.17,214.38,213.54,213.55,22954.0
2019-07-16 13:40:00,213.51,213.52,213.0,213.12,14737.0,213.51,213.52,213.0,213.12,14737.0
2019-07-16 13:50:00,213.03,213.17,212.53,212.82,36435.0,213.03,213.17,212.53,212.82,36435.0
2019-07-16 14:00:00,212.81,213.44,212.81,213.41,15308.0,212.81,213.44,212.81,213.41,15308.0
2019-07-16 14:10:00,213.34,213.57,213.23,213.34,12853.0,213.34,213.57,213.23,213.34,12853.0
2019-07-16 14:20:00,213.3,213.65,213.17,213.42,10364.0,213.3,213.65,213.17,213.42,10364.0
2019-07-16 14:30:00,213.35,213.38,213.07,213.24,12629.0,213.35,213.38,213.07,213.24,12629.0
2019-07-16 14:40:00,213.24,213.47,213.21,213.45,10808.0,213.24,213.47,213.21,213.45,10808.0
2019-07-16 14:50:00,213.52,213.91,213.42,213.8,18798.0,213.52,213.91,213.42,213.8,18798.0
2019-07-16 15:00:00,213.8,214.12,213.65,213.67,22369.0,213.8,214.12,213.65,213.67,22369.0
2019-07-16 15:10:00,213.68,213.97,213.6,213.64,25207.0,213.68,213.97,213.6,213.64,25207.0
2019-07-16 15:20:00,213.64,213.67,212.76,212.8,26215.0,213.64,213.67,212.76,212.8,26215.0
2019-07-16 15:30:00,212.79,213.4,212.7,213.28,26649.0,212.79,213.4,212.7,213.28,26649.0
2019-07-16 15:40:00,213.28,213.56,213.1,213.21,31857.0,213.28,213.56,213.1,213.21,31857.0
2019-07-16 15:50:00,213.23,213.7,213.01,213.46,79277.0,213.23,213.7,213.01,213.46,79277.0
2019-07-17 09:30:00,213.97,215.54,213.66,215.03,68268.0,213.97,215.54,213.66,215.03,68268.0
2019-07-17 09:40:00,215.09,217.72,215.03,217.49,47672.0,215.09,217.72,215.03,217.49,47672.0
2019-07-17 09:50:00,217.3,218.35,217.18,217.93,61256.0,217.3,218.35,217.18,217.93,61256.0
2019-07-17 10:00:00,217.81,218.48,217.73,217.73,23041.0,217.81,218.48,217.73,217.73,23041.0
2019-07-17 10:10:00,217.78,218.05,217.54,217.87,27471.0,217.78,218.05,217.54,217.87,27471.0
2019-07-17 10:20:00,217.88,218.25,217.47,217.61,27580.0,217.88,218.25,217.47,217.61,27580.0
2019-07-17 10:30:00,217.5,217.62,216.82,217.03,14921.0,217.5,217.62,216.82,217.03,14921.0
2019-07-17 10:40:00,216.96,217.15,216.14,216.65,27717.0,216.96,217.15,216.14,216.65,27717.0
2019-07-17 10:50:00,216.56,217.27,216.55,217.27,14904.0,216.56,217.27,216.55,217.27,14904.0
2019-07-17 11:00:00,217.5,218.16,217.34,218.16,13742.0,217.5,218.16,217.34,218.16,13742.0
2019-07-17 11:10:00,218.12,218.6,217.9,218.38,15721.0,218.12,218.6,217.9,218.38,15721.0
2019-07-17 11:20:00,218.36,218.69,218.36,218.6,14947.0,218.36,218.69,218.36,218.6,14947.0
2019-07-17 11:30:00,218.5,218.79,218.23,218.33,15549.0,218.5,218.79,218.23,218.33,15549.0
2019-07-17 11:40:00,218.28,218.74,218.28,218.42,14588.0,218.28,218.74,218.28,218.42,14588.0
2019-07-17 11:50:00,218.34,218.44,218.05,218.29,15350.0,218.34,218.44,218.05,218.29,15350.0
2019-07-17 12:00:00,218.25,218.36,218.12,218.24,21467.0,218.25,218.36,218.12,218.24,21467.0
2019-07-17 12:10:00,218.24,218.3,217.83,217.95,11997.0,218.24,218.3,217.83,217.95,11997.0
2019-07-17 12:20:00,217.95,218.14,217.89,218.07,9645.0,217.95,218.14,217.89,218.07,9645.0
2019-07-17 12:30:00,218.1,218.12,217.93,218.0,7869.0,218.1,218.12,217.93,218.0,7869.0
2019-07-17 12:40:00,217.99,218.1,217.91,217.97,4850.0,217.99,218.1,217.91,217.97,4850.0
2019-07-17 12:50:00,217.96,218.12,217.76,217.86,15339.0,217.96,218.12,217.76,217.86,15339.0
2019-07-17 13:00:00,217.89,217.98,217.56,217.61,9196.0,217.89,217.98,217.56,217.61,9196.0
2019-07-17 13:10:00,217.62,217.81,217.61,217.79,10000.0,217.62,217.81,217.61,217.79,10000.0
2019-07-17 13:20:00,217.76,218.22,217.68,218.03,8784.0,217.76,218.22,217.68,218.03,8784.0
2019-07-17 13:30:00,218.01,218.05,217.36,217.41,11971.0,218.01,218.05,217.36,217.41,11971.0
2019-07-17 13:40:00,217.4,217.5,217.29,217.38,6349.0,217.4,217.5,217.29,217.38,6349.0
2019-07-17 13:50:00,217.23,218.04,217.15,217.81,19124.0,217.23,218.04,217.15,217.81,19124.0
2019-07-17 14:00:00,217.83,217.83,216.93,217.26,23038.0,217.83,217.83,216.93,217.26,23038.0
2019-07-17 14:10:00,217.3,217.91,217.3,217.9,8038.0,217.3,217.91,217.3,217.9,8038.0
2019-07-17 14:20:00,217.95,218.07,217.84,217.84,9195.0,217.95,218.07,217.84,217.84,9195.0
2019-07-17 14:30:00,217.86,217.9,217.62,217.85,7997.0,217.86,217.9,217.62,217.85,7997.0
2019-07-17 14:40:00,217.84,218.0,217.7,217.87,9792.0,217.84,218.0,217.7,217.87,9792.0
2019-07-17 14:50:00,217.87,217.87,217.56,217.68,7613.0,217.87,217.87,217.56,217.68,7613.0
2019-07-17 15:00:00,217.76,217.8,217.22,217.63,14039.0,217.76,217.8,217.22,217.63,14039.0
2019-07-17 15:10:00,217.68,217.94,217.68,217.82,15885.0,217.68,217.94,217.68,217.82,15885.0
2019-07-17 15:20:00,217.81,218.01,217.7,217.99,42177.0,217.81,218.01,217.7,217.99,42177.0
2019-07-17 15:30:00,218.0,218.22,217.45,217.87,76672.0,218.0,218.22,217.45,217.87,76672.0
2019-07-17 15:40:00,217.84,218.19,217.6,218.15,38152.0,217.84,218.19,217.6,218.15,38152.0
2019-07-17 15:50:00,218.19,218.26,217.88,218.01,94961.0,218.19,218.26,217.88,218.01,94961.0
2019-07-18 09:30:00,217.18,218.38,216.52,217.56,45878.0,217.18,218.38,216.52,217.56,45878.0
2019-07-18 09:40:00,217.92,218.5,217.26,218.12,14785.0,217.92,218.5,217.26,218.12,14785.0
2019-07-18 09:50:00,218.21,218.68,217.79,218.25,89923.0,218.21,218.68,217.79,218.25,89923.0
2019-07-18 10:00:00,218.22,218.5,217.83,218.11,37709.0,218.22,218.5,217.83,218.11,37709.0
2019-07-18 10:10:00,218.15,219.37,217.99,219.02,52134.0,218.15,219.37,217.99,219.02,52134.0
2019-07-18 10:20:00,218.94,218.94,217.76,217.76,45975.0,218.94,218.94,217.76,217.76,45975.0
2019-07-18 10:30:00,217.76,218.12,216.52,216.52,45217.0,217.76,218.12,216.52,216.52,45217.0
2019-07-18 10:40:00,216.51,217.67,216.3,217.65,34887.0,216.51,217.67,216.3,217.65,34887.0
2019-07-18 10:50:00,217.51,217.57,216.81,217.3,12189.0,217.51,217.57,216.81,217.3,12189.0
2019-07-18 11:00:00,217.39,217.64,217.09,217.09,7560.0,217.39,217.64,217.09,217.09,7560.0
2019-07-18 11:10:00,217.15,217.42,217.02,217.23,2573.0,217.15,217.42,217.02,217.23,2573.0
2019-07-18 11:20:00,217.1,217.26,216.69,216.92,10678.0,217.1,217.26,216.69,216.92,10678.0
2019-07-18 11:30:00,216.88,216.99,216.5,216.51,5338.0,216.88,216.99,216.5,216.51,5338.0
2019-07-18 11:40:00,216.62,216.62,215.78,215.89,6205.0,216.62,216.62,215.78,215.89,6205.0
2019-07-18 11:50:00,215.71,216.43,215.71,216.14,40908.0,215.71,216.43,215.71,216.14,40908.0
2019-07-18 12:00:00,216.0,216.73,215.99,216.73,8775.0,216.0,216.73,215.99,216.73,8775.0
2019-07-18 12:10:00,216.73,217.19,216.68,217.19,7290.0,216.73,217.19,216.68,217.19,7290.0
2019-07-18 12:20:00,217.13,217.33,217.01,217.11,5774.0,217.13,217.33,217.01,217.11,5774.0
2019-07-18 12:30:00,217.24,217.28,217.0,217.28,2906.0,217.24,217.28,217.0,217.28,2906.0
2019-07-18 12:40:00,217.18,217.59,217.13,217.59,3000.0,217.18,217.59,217.13,217.59,3000.0
2019-07-18 12:50:00,217.44,217.64,217.31,217.4,3050.0,217.44,217.64,217.31,217.4,3050.0
2019-07-18 13:00:00,217.49,217.53,217.19,217.3,2500.0,217.49,217.53,217.19,217.3,2500.0
2019-07-18 13:10:00,217.28,217.59,217.21,217.39,12008.0,217.28,217.59,217.21,217.39,12008.0
2019-07-18 13:20:00,217.47,217.47,217.25,217.27,2464.0,217.47,217.47,217.25,217.27,2464.0
2019-07-18 13:30:00,217.35,217.43,217.19,217.19,4061.0,217.35,217.43,217.19,217.19,4061.0
2019-07-18 13:40:00,217.19,217.19,216.95,217.09,3665.0,217.19,217.19,216.95,217.09,3665.0
2019-07-18 13:50:00,217.03,217.2,216.8,217.09,8495.0,217.03,217.2,216.8,217.09,8495.0
2019-07-18 14:00:00,217.07,217.28,216.97,217.26,7194.0,217.07,217.28,216.97,217.26,7194.0
2019-07-18 14:10:00,217.2,217.49,216.98,217.19,15950.0,217.2,217.49,216.98,217.19,15950.0
2019-07-18 14:20:00,217.29,217.94,217.29,217.78,5588.0,217.29,217.94,217.29,217.78,5588.0
2019-07-18 14:30:00,217.81,218.03,217.62,218.0,13453.0,217.81,218.03,217.62,218.0,13453.0
2019-07-18 14:40:00,218.0,218.02,217.83,217.92,8226.0,218.0,218.02,217.83,217.92,8226.0
2019-07-18 14:50:00,217.83,218.03,217.67,217.95,8618.0,217.83,218.03,217.67,217.95,8618.0
2019-07-18 15:00:00,217.88,218.2,217.8,217.93,12831.0,217.88,218.2,217.8,217.93,12831.0
2019-07-18 15:10:00,217.78,218.09,217.75,217.84,11616.0,217.78,218.09,217.75,217.84,11616.0
2019-07-18 15:20:00,217.89,217.89,217.52,217.64,4763.0,217.89,217.89,217.52,217.64,4763.0
2019-07-18 15:30:00,217.53,217.74,217.42,217.7,17410.0,217.53,217.74,217.42,217.7,17410.0
2019-07-18 15:40:00,217.71,217.85,217.51,217.72,20533.0,217.71,217.85,217.51,217.72,20533.0
2019-07-18 15:50:00,217.76,217.97,217.32,217.93,62419.0,217.76,217.97,217.32,217.93,62419.0
2019-07-19 09:30:00,220.0,220.25,217.71,219.75,70350.0,220.0,220.25,217.71,219.75,70350.0
2019-07-19 09:40:00,219.73,220.53,219.23,220.14,31622.0,219.73,220.53,219.23,220.14,31622.0
2019-07-19 09:50:00,220.34,221.19,220.05,221.19,32847.0,220.34,221.19,220.05,221.19,32847.0
2019-07-19 10:00:00,221.11,221.5,220.5,220.55,7337.0,221.11,221.5,220.5,220.55,7337.0
2019-07-19 10:10:00,220.22,220.77,219.9,220.52,47676.0,220.22,220.77,219.9,220.52,47676.0
2019-07-19 10:20:00,220.65,220.82,219.94,220.11,13012.0,220.65,220.82,219.94,220.11,13012.0
2019-07-19 10:30:00,220.02,220.04,219.21,219.34,11579.0,220.02,220.04,219.21,219.34,11579.0
2019-07-19 10:40:00,219.3,219.61,218.6,218.6,15975.0,219.3,219.61,218.6,218.6,15975.0
2019-07-19 10:50:00,218.54,218.7,218.19,218.4,9830.0,218.54,218.7,218.19,218.4,9830.0
2019-07-19 11:00:00,218.32,218.52,218.12,218.52,8817.0,218.32,218.52,218.12,218.52,8817.0
2019-07-19 11:10:00,218.5,219.0,218.47,218.93,4200.0,218.5,219.0,218.47,218.93,4200.0
2019-07-19 11:20:00,218.89,219.07,218.65,219.0,5421.0,218.89,219.07,218.65,219.0,5421.0
2019-07-19 11:30:00,219.01,219.01,218.21,218.21,6307.0,219.01,219.01,218.21,218.21,6307.0
2019-07-19 11:40:00,218.13,218.18,217.17,217.64,16864.0,218.13,218.18,217.17,217.64,16864.0
2019-07-19 11:50:00,217.75,217.99,217.47,217.64,9718.0,217.75,217.99,217.47,217.64,9718.0
2019-07-19 12:00:00,217.8,218.03,217.54,217.89,11767.0,217.8,218.03,217.54,217.89,11767.0
2019-07-19 12:10:00,218.02,218.28,217.86,218.02,4766.0,218.02,218.28,217.86,218.02,4766.0
2019-07-19 12:20:00,217.87,218.31,217.69,218.31,8592.0,217.87,218.31,217.69,218.31,8592.0
2019-07-19 12:30:00,218.3,218.33,218.14,218.2,2068.0,218.3,218.33,218.14,218.2,2068.0
2019-07-19 12:40:00,218.09,218.47,218.04,218.44,2784.0,218.09,218.47,218.04,218.44,2784.0
2019-07-19 12:50:00,218.47,218.59,218.01,218.02,7391.0,218.47,218.59,218.01,218.02,7391.0
2019-07-19 13:00:00,218.02,218.03,217.64,217.72,5544.0,218.02,218.03,217.64,217.72,5544.0
2019-07-19 13:10:00,217.77,217.81,217.61,217.62,3820.0,217.77,217.81,217.61,217.62,3820.0
2019-07-19 13:20:00,217.62,217.63,217.29,217.36,10832.0,217.62,217.63,217.29,217.36,10832.0
2019-07-19 13:30:00,217.28,217.28,216.7,216.7,9219.0,217.28,217.28,216.7,216.7,9219.0
2019-07-19 13:40:00,216.71,216.85,216.51,216.78,7738.0,216.71,216.85,216.51,216.78,7738.0
2019-07-19 13:50:00,216.67,217.33,216.31,216.49,55663.0,216.67,217.33,216.31,216.49,55663.0
2019-07-19 14:00:00,216.44,216.68,216.0,216.0,12664.0,216.44,216.68,216.0,216.0,12664.0
2019-07-19 14:10:00,215.89,215.97,215.04,215.15,22136.0,215.89,215.97,215.04,215.15,22136.0
2019-07-19 14:20:00,215.16,215.38,214.81,215.0,6071.0,215.16,215.38,214.81,215.0,6071.0
2019-07-19 14:30:00,215.05,215.26,214.77,214.92,5670.0,215.05,215.26,214.77,214.92,5670.0
2019-07-19 14:40:00,215.07,215.25,214.87,215.05,7762.0,215.07,215.25,214.87,215.05,7762.0
2019-07-19 14:50:00,215.22,215.24,215.0,215.16,2314.0,215.22,215.24,215.0,215.16,2314.0
2019-07-19 15:00:00,215.03,215.19,214.6,214.8,8110.0,215.03,215.19,214.6,214.8,8110.0
2019-07-19 15:10:00,214.86,214.92,214.45,214.61,14547.0,214.86,214.92,214.45,214.61,14547.0
2019-07-19 15:20:00,214.5,214.9,214.01,214.61,24444.0,214.5,214.9,214.01,214.61,24444.0
2019-07-19 15:30:00,214.74,214.98,214.5,214.93,11194.0,214.74,214.98,214.5,214.93,11194.0
2019-07-19 15:40:00,214.86,215.39,214.41,214.58,17812.0,214.86,215.39,214.41,214.58,17812.0
2019-07-19 15:50:00,214.65,214.72,214.08,214.41,63242.0,214.65,214.72,214.08,214.41,63242.0
2019-07-22 09:30:00,215.0,215.8,214.26,214.76,74716.0,215.0,215.8,214.26,214.76,74716.0
2019-07-22 09:40:00,214.95,215.8,214.05,214.25,64798.0,214.95,215.8,214.05,214.25,64798.0
2019-07-22 09:50:00,214.5,215.38,214.15,215.24,24429.0,214.5,215.38,214.15,215.24,24429.0
2019-07-22 10:00:00,215.38,216.46,215.33,215.78,60764.0,215.38,216.46,215.33,215.78,60764.0
2019-07-22 10:10:00,215.65,215.75,214.55,214.93,14476.0,215.65,215.75,214.55,214.93,14476.0
2019-07-22 10:20:00,214.89,215.24,214.32,214.9,20060.0,214.89,215.24,214.32,214.9,20060.0
2019-07-22 10:30:00,214.95,216.0,214.91,215.83,44648.0,214.95,216.0,214.91,215.83,44648.0
2019-07-22 10:40:00,215.84,215.84,214.97,215.3,6243.0,215.84,215.84,214.97,215.3,6243.0
2019-07-22 10:50:00,215.29,215.33,214.89,214.97,6134.0,215.29,215.33,214.89,214.97,6134.0
2019-07-22 11:00:00,214.91,215.69,214.91,215.64,15291.0,214.91,215.69,214.91,215.64,15291.0
2019-07-22 11:10:00,215.34,215.36,215.2,215.21,1809.0,215.34,215.36,215.2,215.21,1809.0
2019-07-22 11:20:00,215.27,215.34,214.82,215.04,8774.0,215.27,215.34,214.82,215.04,8774.0
2019-07-22 11:30:00,215.21,215.31,214.9,215.22,5452.0,215.21,215.31,214.9,215.22,5452.0
2019-07-22 11:40:00,215.3,215.3,214.94,215.01,9517.0,215.3,215.3,214.94,215.01,9517.0
2019-07-22 11:50:00,215.01,215.25,214.96,215.08,4886.0,215.01,215.25,214.96,215.08,4886.0
2019-07-22 12:00:00,215.15,215.15,214.66,215.0,8251.0,215.15,215.15,214.66,215.0,8251.0
2019-07-22 12:10:00,215.0,215.11,214.86,214.93,12062.0,215.0,215.11,214.86,214.93,12062.0
2019-07-22 12:20:00,214.9,215.05,214.85,214.85,4408.0,214.9,215.05,214.85,214.85,4408.0
2019-07-22 12:30:00,214.89,215.06,214.85,214.97,17196.0,214.89,215.06,214.85,214.97,17196.0
2019-07-22 12:40:00,214.93,215.02,214.85,214.85,7602.0,214.93,215.02,214.85,214.85,7602.0
2019-07-22 12:50:00,214.88,214.91,214.68,214.84,8066.0,214.88,214.91,214.68,214.84,8066.0
2019-07-22 13:00:00,214.86,214.86,214.62,214.77,4180.0,214.86,214.86,214.62,214.77,4180.0
2019-07-22 13:10:00,214.87,215.11,214.8,214.99,4990.0,214.87,215.11,214.8,214.99,4990.0
2019-07-22 13:20:00,214.96,215.27,214.91,215.22,4214.0,214.96,215.27,214.91,215.22,4214.0
2019-07-22 13:30:00,215.32,215.62,215.28,215.45,15032.0,215.32,215.62,215.28,215.45,15032.0
2019-07-22 13:40:00,215.56,215.66,215.36,215.42,2334.0,215.56,215.66,215.36,215.42,2334.0
2019-07-22 13:50:00,215.52,216.41,215.46,215.89,31410.0,215.52,216.41,215.46,215.89,31410.0
2019-07-22 14:00:00,215.82,216.0,215.63,215.83,7207.0,215.82,216.0,215.63,215.83,7207.0
2019-07-22 14:10:00,215.69,215.7,215.38,215.43,5718.0,215.69,215.7,215.38,215.43,5718.0
2019-07-22 14:20:00,215.46,215.65,215.41,215.49,6250.0,215.46,215.65,215.41,215.49,6250.0
2019-07-22 14:30:00,215.5,215.56,215.13,215.13,6067.0,215.5,215.56,215.13,215.13,6067.0
2019-07-22 14:40:00,215.19,215.24,215.0,215.16,4151.0,215.19,215.24,215.0,215.16,4151.0
2019-07-22 14:50:00,215.18,215.37,215.17,215.37,2319.0,215.18,215.37,215.17,215.37,2319.0
2019-07-22 15:00:00,215.41,216.05,215.41,215.47,7571.0,215.41,216.05,215.41,215.47,7571.0
2019-07-22 15:10:00,215.46,215.53,215.21,215.33,7052.0,215.46,215.53,215.21,215.33,7052.0
2019-07-22 15:20:00,215.45,215.45,215.04,215.26,7050.0,215.45,215.45,215.04,215.26,7050.0
2019-07-22 15:30:00,215.17,215.21,214.64,214.64,13189.0,215.17,215.21,214.64,214.64,13189.0
2019-07-22 15:40:00,214.63,214.7,214.41,214.55,13916.0,214.63,214.7,214.41,214.55,13916.0
2019-07-22 15:50:00,214.61,214.66,214.2,214.34,33657.0,214.61,214.66,214.2,214.34,33657.0
2019-07-23 09:30:00,216.47,216.47,213.3,213.3,35914.0,216.47,216.47,213.3,213.3,35914.0
2019-07-23 09:40:00,213.3,213.39,210.75,210.92,50825.0,213.3,213.39,210.75,210.92,50825.0
2019-07-23 09:50:00,211.07,211.23,209.35,209.93,70662.0,211.07,211.23,209.35,209.93,70662.0
2019-07-23 10:00:00,209.89,210.98,209.66,209.85,41031.0,209.89,210.98,209.66,209.85,41031.0
2019-07-23 10:10:00,210.02,210.2,209.31,209.53,83405.0,210.02,210.2,209.31,209.53,83405.0
2019-07-23 10:20:00,209.4,209.5,208.99,209.05,46881.0,209.4,209.5,208.99,209.05,46881.0
2019-07-23 10:30:00,209.09,210.38,208.85,210.23,48515.0,209.09,210.38,208.85,210.23,48515.0
2019-07-23 10:40:00,210.28,210.82,210.07,210.48,13225.0,210.28,210.82,210.07,210.48,13225.0
2019-07-23 10:50:00,210.5,211.3,210.5,211.19,8287.0,210.5,211.3,210.5,211.19,8287.0
2019-07-23 11:00:00,211.13,211.15,210.66,210.76,11563.0,211.13,211.15,210.66,210.76,11563.0
2019-07-23 11:10:00,210.79,211.0,210.54,210.84,11372.0,210.79,211.0,210.54,210.84,11372.0
2019-07-23 11:20:00,210.92,211.04,210.41,210.59,14164.0,210.92,211.04,210.41,210.59,14164.0
2019-07-23 11:30:00,210.5,210.56,209.39,209.65,19213.0,210.5,210.56,209.39,209.65,19213.0
2019-07-23 11:40:00,209.5,209.5,208.85,209.18,12107.0,209.5,209.5,208.85,209.18,12107.0
2019-07-23 11:50:00,209.19,209.59,208.69,208.93,22327.0,209.19,209.59,208.69,208.93,22327.0
2019-07-23 12:00:00,209.06,209.09,208.36,208.76,14842.0,209.06,209.09,208.36,208.76,14842.0
2019-07-23 12:10:00,208.7,209.2,208.53,209.13,13073.0,208.7,209.2,208.53,209.13,13073.0
2019-07-23 12:20:00,209.13,209.25,208.49,208.61,14203.0,209.13,209.25,208.49,208.61,14203.0
2019-07-23 12:30:00,208.52,209.0,208.4,208.87,17667.0,208.52,209.0,208.4,208.87,17667.0
2019-07-23 12:40:00,208.8,209.0,208.61,208.93,7768.0,208.8,209.0,208.61,208.93,7768.0
2019-07-23 12:50:00,208.95,209.0,208.56,208.79,9453.0,208.95,209.0,208.56,208.79,9453.0
2019-07-23 13:00:00,208.95,208.95,208.68,208.81,13703.0,208.95,208.95,208.68,208.81,13703.0
2019-07-23 13:10:00,208.84,209.52,208.77,209.45,22649.0,208.84,209.52,208.77,209.45,22649.0
2019-07-23 13:20:00,209.44,209.51,209.18,209.3,7003.0,209.44,209.51,209.18,209.3,7003.0
2019-07-23 13:30:00,209.36,209.92,209.34,209.91,10753.0,209.36,209.92,209.34,209.91,10753.0
2019-07-23 13:40:00,209.97,210.76,209.88,210.4,12720.0,209.97,210.76,209.88,210.4,12720.0
2019-07-23 13:50:00,210.31,211.16,210.31,210.94,21579.0,210.31,211.16,210.31,210.94,21579.0
2019-07-23 14:00:00,210.95,210.95,210.35,210.35,24253.0,210.95,210.95,210.35,210.35,24253.0
2019-07-23 14:10:00,210.33,210.68,210.18,210.59,9647.0,210.33,210.68,210.18,210.59,9647.0
2019-07-23 14:20:00,210.48,210.67,210.13,210.46,5553.0,210.48,210.67,210.13,210.46,5553.0
2019-07-23 14:30:00,210.44,210.56,210.23,210.51,4364.0,210.44,210.56,210.23,210.51,4364.0
2019-07-23 14:40:00,210.52,210.82,210.37,210.62,8049.0,210.52,210.82,210.37,210.62,8049.0
2019-07-23 14:50:00,210.73,211.22,210.72,211.02,12355.0,210.73,211.22,210.72,211.02,12355.0
2019-07-23 15:00:00,210.99,211.11,210.7,210.82,12194.0,210.99,211.11,210.7,210.82,12194.0
2019-07-23 15:10:00,210.93,211.28,210.93,211.21,9195.0,210.93,211.28,210.93,211.21,9195.0
2019-07-23 15:20:00,211.23,211.68,211.21,211.51,22366.0,211.23,211.68,211.21,211.51,22366.0
2019-07-23 15:30:00,211.5,211.68,211.38,211.42,17189.0,211.5,211.68,211.38,211.42,17189.0
2019-07-23 15:40:00,211.37,211.62,211.34,211.5,19228.0,211.37,211.62,211.34,211.5,19228.0
2019-07-23 15:50:00,211.5,212.0,211.41,211.97,41456.0,211.5,212.0,211.41,211.97,41456.0
2019-07-24 09:30:00,212.08,212.67,210.67,211.16,19548.0,212.08,212.67,210.67,211.16,19548.0
2019-07-24 09:40:00,211.34,212.44,211.03,212.02,11639.0,211.34,212.44,211.03,212.02,11639.0
2019-07-24 09:50:00,212.0,213.03,211.84,212.95,26233.0,212.0,213.03,211.84,212.95,26233.0
2019-07-24 10:00:00,213.11,213.69,212.83,213.21,21025.0,213.11,213.69,212.83,213.21,21025.0
2019-07-24 10:10:00,213.2,213.29,212.51,212.76,11530.0,213.2,213.29,212.51,212.76,11530.0
2019-07-24 10:20:00,212.5,213.0,212.5,212.52,13453.0,212.5,213.0,212.5,212.52,13453.0
2019-07-24 10:30:00,212.61,213.3,212.48,213.2,12728.0,212.61,213.3,212.48,213.2,12728.0
2019-07-24 10:40:00,213.29,213.32,212.44,212.66,13984.0,213.29,213.32,212.44,212.66,13984.0
2019-07-24 10:50:00,212.84,212.85,212.54,212.8,12850.0,212.84,212.85,212.54,212.8,12850.0
2019-07-24 11:00:00,212.7,213.1,212.55,212.86,13974.0,212.7,213.1,212.55,212.86,13974.0
2019-07-24 11:10:00,212.91,213.05,212.58,212.78,14512.0,212.91,213.05,212.58,212.78,14512.0
2019-07-24 11:20:00,212.84,212.84,212.28,212.53,12289.0,212.84,212.84,212.28,212.53,12289.0
2019-07-24 11:30:00,212.52,212.87,212.39,212.87,10837.0,212.52,212.87,212.39,212.87,10837.0
2019-07-24 11:40:00,212.8,213.46,212.8,213.42,6118.0,212.8,213.46,212.8,213.42,6118.0
2019-07-24 11:50:00,213.42,213.63,213.03,213.12,10021.0,213.42,213.63,213.03,213.12,10021.0
2019-07-24 12:00:00,212.99,213.37,212.95,213.3,4109.0,212.99,213.37,212.95,213.3,4109.0
2019-07-24 12:10:00,213.36,213.83,213.35,213.63,11227.0,213.36,213.83,213.35,213.63,11227.0
2019-07-24 12:20:00,213.71,214.28,213.66,214.27,12942.0,213.71,214.28,213.66,214.27,12942.0
2019-07-24 12:30:00,214.27,214.3,213.86,214.1,8966.0,214.27,214.3,213.86,214.1,8966.0
2019-07-24 12:40:00,214.12,214.51,213.94,214.44,6687.0,214.12,214.51,213.94,214.44,6687.0
2019-07-24 12:50:00,214.36,214.57,214.3,214.33,15337.0,214.36,214.57,214.3,214.33,15337.0
2019-07-24 13:00:00,214.4,214.63,214.15,214.59,7683.0,214.4,214.63,214.15,214.59,7683.0
2019-07-24 13:10:00,214.53,214.64,214.35,214.53,9479.0,214.53,214.64,214.35,214.53,9479.0
2019-07-24 13:20:00,214.59,214.66,214.33,214.48,6758.0,214.59,214.66,214.33,214.48,6758.0
2019-07-24 13:30:00,214.47,214.61,214.4,214.48,5509.0,214.47,214.61,214.4,214.48,5509.0
2019-07-24 13:40:00,214.48,214.57,214.41,214.48,14620.0,214.48,214.57,214.41,214.48,14620.0
2019-07-24 13:50:00,214.49,214.87,214.38,214.79,9850.0,214.49,214.87,214.38,214.79,9850.0
2019-07-24 14:00:00,214.76,214.9,214.5,214.53,14446.0,214.76,214.9,214.5,214.53,14446.0
2019-07-24 14:10:00,214.52,214.55,214.21,214.28,10048.0,214.52,214.55,214.21,214.28,10048.0
2019-07-24 14:20:00,214.29,214.34,214.08,214.24,7987.0,214.29,214.34,214.08,214.24,7987.0
2019-07-24 14:30:00,214.34,214.46,214.06,214.14,12791.0,214.34,214.46,214.06,214.14,12791.0
2019-07-24 14:40:00,214.13,214.42,213.99,214.36,8001.0,214.13,214.42,213.99,214.36,8001.0
2019-07-24 14:50:00,214.34,214.62,214.34,214.47,19959.0,214.34,214.62,214.34,214.47,19959.0
2019-07-24 15:00:00,214.48,214.53,214.35,214.47,9444.0,214.48,214.53,214.35,214.47,9444.0
2019-07-24 15:10:00,214.48,214.84,214.41,214.72,17081.0,214.48,214.84,214.41,214.72,17081.0
2019-07-24 15:20:00,214.68,214.79,214.6,214.77,15390.0,214.68,214.79,214.6,214.77,15390.0
2019-07-24 15:30:00,214.74,214.79,214.51,214.6,27829.0,214.74,214.79,214.51,214.6,27829.0
2019-07-24 15:40:00,214.63,214.73,214.45,214.67,22812.0,214.63,214.73,214.45,214.67,22812.0
2019-07-24 15:50:00,214.7,215.15,214.38,214.49,78372.0,214.7,215.15,214.38,214.49,78372.0
2019-07-25 09:30:00,213.04,213.12,211.43,211.62,49248.0,213.04,213.12,211.43,211.62,49248.0
2019-07-25 09:40:00,211.99,212.97,211.76,212.33,14283.0,211.99,212.97,211.76,212.33,14283.0
2019-07-25 09:50:00,212.18,212.79,212.0,212.69,14885.0,212.18,212.79,212.0,212.69,14885.0
2019-07-25 10:00:00,212.77,213.23,212.35,212.85,122661.0,212.77,213.23,212.35,212.85,122661.0
2019-07-25 10:10:00,212.89,213.01,212.4,212.75,15352.0,212.89,213.01,212.4,212.75,15352.0
2019-07-25 10:20:00,212.68,212.68,210.82,211.69,28926.0,212.68,212.68,210.82,211.69,28926.0
2019-07-25 10:30:00,211.76,214.0,211.76,214.0,13759.0,211.76,214.0,211.76,214.0,13759.0
2019-07-25 10:40:00,214.0,214.75,213.5,214.14,42499.0,214.0,214.75,213.5,214.14,42499.0
2019-07-25 10:50:00,214.34,214.89,214.26,214.57,7616.0,214.34,214.89,214.26,214.57,7616.0
2019-07-25 11:00:00,214.59,215.15,214.42,214.98,17610.0,214.59,215.15,214.42,214.98,17610.0
2019-07-25 11:10:00,214.91,215.24,214.55,214.59,8615.0,214.91,215.24,214.55,214.59,8615.0
2019-07-25 11:20:00,214.56,214.87,214.27,214.75,6825.0,214.56,214.87,214.27,214.75,6825.0
2019-07-25 11:30:00,214.7,215.13,214.69,215.13,8913.0,214.7,215.13,214.69,215.13,8913.0
2019-07-25 11:40:00,215.07,215.97,214.99,214.99,15519.0,215.07,215.97,214.99,214.99,15519.0
2019-07-25 11:50:00,215.0,215.62,214.88,215.5,9845.0,215.0,215.62,214.88,215.5,9845.0
2019-07-25 12:00:00,215.46,215.7,215.17,215.43,8533.0,215.46,215.7,215.17,215.43,8533.0
2019-07-25 12:10:00,215.42,216.26,215.41,216.26,14040.0,215.42,216.26,215.41,216.26,14040.0
2019-07-25 12:20:00,216.17,216.24,215.95,215.95,6909.0,216.17,216.24,215.95,215.95,6909.0
2019-07-25 12:30:00,215.83,215.94,214.79,214.79,20704.0,215.83,215.94,214.79,214.79,20704.0
2019-07-25 12:40:00,214.61,214.82,214.4,214.79,8553.0,214.61,214.82,214.4,214.79,8553.0
2019-07-25 12:50:00,214.76,214.82,214.43,214.69,9718.0,214.76,214.82,214.43,214.69,9718.0
2019-07-25 13:00:00,214.52,214.66,214.26,214.57,4602.0,214.52,214.66,214.26,214.57,4602.0
2019-07-25 13:10:00,214.53,214.82,214.45,214.63,6100.0,214.53,214.82,214.45,214.63,6100.0
2019-07-25 13:20:00,214.65,215.29,214.47,215.29,15108.0,214.65,215.29,214.47,215.29,15108.0
2019-07-25 13:30:00,215.26,215.65,215.23,215.37,3877.0,215.26,215.65,215.23,215.37,3877.0
2019-07-25 13:40:00,215.47,215.68,215.34,215.42,9232.0,215.47,215.68,215.34,215.42,9232.0
2019-07-25 13:50:00,215.54,215.57,215.0,215.31,6648.0,215.54,215.57,215.0,215.31,6648.0
2019-07-25 14:00:00,215.31,215.69,215.29,215.56,10955.0,215.31,215.69,215.29,215.56,10955.0
2019-07-25 14:10:00,215.56,215.76,215.4,215.4,20798.0,215.56,215.76,215.4,215.4,20798.0
2019-07-25 14:20:00,215.45,215.61,215.23,215.44,10365.0,215.45,215.61,215.23,215.44,10365.0
2019-07-25 14:30:00,215.29,215.31,214.94,215.07,7300.0,215.29,215.31,214.94,215.07,7300.0
2019-07-25 14:40:00,215.05,215.25,214.58,214.59,10673.0,215.05,215.25,214.58,214.59,10673.0
2019-07-25 14:50:00,214.64,214.94,214.27,214.69,9797.0,214.64,214.94,214.27,214.69,9797.0
2019-07-25 15:00:00,214.63,214.88,214.44,214.49,10160.0,214.63,214.88,214.44,214.49,10160.0
2019-07-25 15:10:00,214.5,214.83,214.5,214.83,7596.0,214.5,214.83,214.5,214.83,7596.0
2019-07-25 15:20:00,214.97,215.35,214.9,215.22,8356.0,214.97,215.35,214.9,215.22,8356.0
2019-07-25 15:30:00,215.35,215.43,214.83,214.83,8826.0,215.35,215.43,214.83,214.83,8826.0
2019-07-25 15:40:00,214.85,215.12,214.83,215.07,8764.0,214.85,215.12,214.83,215.07,8764.0
2019-07-25 15:50:00,215.09,215.29,214.84,215.06,30964.0,215.09,215.29,214.84,215.06,30964.0
2019-07-26 09:30:00,216.27,218.57,216.0,218.56,55746.0,216.27,218.57,216.0,218.56,55746.0
2019-07-26 09:40:00,218.59,218.95,217.83,218.43,20292.0,218.59,218.95,217.83,218.43,20292.0
2019-07-26 09:50:00,218.56,218.57,216.94,217.89,30422.0,218.56,218.57,216.94,217.89,30422.0
2019-07-26 10:00:00,217.85,217.85,216.88,217.32,18914.0,217.85,217.85,216.88,217.32,18914.0
2019-07-26 10:10:00,217.26,217.44,216.44,217.35,33422.0,217.26,217.44,216.44,217.35,33422.0
2019-07-26 10:20:00,217.32,217.8,216.78,217.76,18235.0,217.32,217.8,216.78,217.76,18235.0
2019-07-26 10:30:00,217.87,217.87,216.98,216.98,10986.0,217.87,217.87,216.98,216.98,10986.0
2019-07-26 10:40:00,216.98,217.53,216.76,217.02,12728.0,216.98,217.53,216.76,217.02,12728.0
2019-07-26 10:50:00,216.97,217.24,216.71,216.76,8773.0,216.97,217.24,216.71,216.76,8773.0
2019-07-26 11:00:00,216.68,216.92,216.43,216.56,22263.0,216.68,216.92,216.43,216.56,22263.0
2019-07-26 11:10:00,216.56,216.67,216.15,216.34,18203.0,216.56,216.67,216.15,216.34,18203.0
2019-07-26 11:20:00,216.26,216.7,216.21,216.7,9196.0,216.26,216.7,216.21,216.7,9196.0
2019-07-26 11:30:00,216.66,216.81,216.54,216.73,5566.0,216.66,216.81,216.54,216.73,5566.0
2019-07-26 11:40:00,216.71,217.19,216.71,216.8,7439.0,216.71,217.19,216.71,216.8,7439.0
2019-07-26 11:50:00,216.74,216.75,216.41,216.51,6620.0,216.74,216.75,216.41,216.51,6620.0
2019-07-26 12:00:00,216.38,216.38,215.79,216.01,6790.0,216.38,216.38,215.79,216.01,6790.0
2019-07-26 12:10:00,215.88,216.25,215.76,215.92,3841.0,215.88,216.25,215.76,215.92,3841.0
2019-07-26 12:20:00,216.0,216.04,215.89,215.99,3084.0,216.0,216.04,215.89,215.99,3084.0
2019-07-26 12:30:00,215.99,216.22,215.82,216.22,6186.0,215.99,216.22,215.82,216.22,6186.0
2019-07-26 12:40:00,216.08,216.46,216.0,216.19,7149.0,216.08,216.46,216.0,216.19,7149.0
2019-07-26 12:50:00,216.15,216.41,216.14,216.4,5155.0,216.15,216.41,216.14,216.4,5155.0
2019-07-26 13:00:00,216.36,216.61,216.36,216.39,4267.0,216.36,216.61,216.36,216.39,4267.0
2019-07-26 13:10:00,216.33,216.49,216.17,216.21,7945.0,216.33,216.49,216.17,216.21,7945.0
2019-07-26 13:20:00,216.22,216.3,216.02,216.13,4215.0,216.22,216.3,216.02,216.13,4215.0
2019-07-26 13:30:00,216.27,216.35,216.25,216.28,1900.0,216.27,216.35,216.25,216.28,1900.0
2019-07-26 13:40:00,216.24,216.4,216.24,216.34,86280.0,216.24,216.4,216.24,216.34,86280.0
2019-07-26 13:50:00,216.24,216.67,216.22,216.65,4780.0,216.24,216.67,216.22,216.65,4780.0
2019-07-26 14:00:00,216.66,216.83,216.27,216.43,12311.0,216.66,216.83,216.27,216.43,12311.0
2019-07-26 14:10:00,216.41,216.48,216.32,216.34,7841.0,216.41,216.48,216.32,216.34,7841.0
2019-07-26 14:20:00,216.35,216.35,215.86,215.88,6506.0,216.35,216.35,215.86,215.88,6506.0
2019-07-26 14:30:00,215.86,215.93,215.79,215.82,4964.0,215.86,215.93,215.79,215.82,4964.0
2019-07-26 14:40:00,215.82,215.92,215.49,215.53,10191.0,215.82,215.92,215.49,215.53,10191.0
2019-07-26 14:50:00,215.52,215.68,215.52,215.59,3604.0,215.52,215.68,215.52,215.59,3604.0
2019-07-26 15:00:00,215.56,215.92,215.47,215.91,8803.0,215.56,215.92,215.47,215.91,8803.0
2019-07-26 15:10:00,215.94,216.38,215.94,216.25,9875.0,215.94,216.38,215.94,216.25,9875.0
2019-07-26 15:20:00,216.2,216.26,215.86,215.86,5029.0,216.2,216.26,215.86,215.86,5029.0
2019-07-26 15:30:00,215.84,216.03,215.61,215.72,9477.0,215.84,216.03,215.61,215.72,9477.0
2019-07-26 15:40:00,215.78,216.02,215.77,215.95,12037.0,215.78,216.02,215.77,215.95,12037.0
2019-07-26 15:50:00,215.96,216.11,215.76,215.91,52686.0,215.96,216.11,215.76,215.91,52686.0
2019-07-29 09:30:00,216.58,217.0,213.41,213.99,35909.0,216.58,217.0,213.41,213.99,35909.0
2019-07-29 09:40:00,213.77,213.77,211.77,211.8,22246.0,213.77,213.77,211.77,211.8,22246.0
2019-07-29 09:50:00,211.8,211.8,207.6,208.08,61135.0,211.8,211.8,207.6,208.08,61135.0
2019-07-29 10:00:00,208.08,208.19,206.27,206.5,70891.0,208.08,208.19,206.27,206.5,70891.0
2019-07-29 10:10:00,206.42,207.5,205.44,206.88,50663.0,206.42,207.5,205.44,206.88,50663.0
2019-07-29 10:20:00,206.82,207.89,206.57,207.12,35341.0,206.82,207.89,206.57,207.12,35341.0
2019-07-29 10:30:00,207.18,208.5,207.0,208.11,71434.0,207.18,208.5,207.0,208.11,71434.0
2019-07-29 10:40:00,207.99,208.33,207.37,208.19,17808.0,207.99,208.33,207.37,208.19,17808.0
2019-07-29 10:50:00,208.36,209.22,207.25,207.43,40902.0,208.36,209.22,207.25,207.43,40902.0
2019-07-29 11:00:00,207.58,208.6,207.19,208.2,15507.0,207.58,208.6,207.19,208.2,15507.0
2019-07-29 11:10:00,208.1,208.66,207.69,208.66,19327.0,208.1,208.66,207.69,208.66,19327.0
2019-07-29 11:20:00,208.63,208.77,208.3,208.37,8798.0,208.63,208.77,208.3,208.37,8798.0
2019-07-29 11:30:00,208.31,208.68,208.24,208.37,19668.0,208.31,208.68,208.24,208.37,19668.0
2019-07-29 11:40:00,208.34,208.73,208.29,208.71,4438.0,208.34,208.73,208.29,208.71,4438.0
2019-07-29 11:50:00,208.63,208.89,208.34,208.39,7455.0,208.63,208.89,208.34,208.39,7455.0
2019-07-29 12:00:00,208.49,208.74,208.34,208.38,7058.0,208.49,208.74,208.34,208.38,7058.0
2019-07-29 12:10:00,208.38,208.47,207.84,207.95,13638.0,208.38,208.47,207.84,207.95,13638.0
2019-07-29 12:20:00,207.93,208.04,207.39,207.47,11450.0,207.93,208.04,207.39,207.47,11450.0
2019-07-29 12:30:00,207.4,207.6,207.22,207.38,24287.0,207.4,207.6,207.22,207.38,24287.0
2019-07-29 12:40:00,207.44,207.77,207.21,207.7,32204.0,207.44,207.77,207.21,207.7,32204.0
2019-07-29 12:50:00,207.68,207.68,207.21,207.5,19507.0,207.68,207.68,207.21,207.5,19507.0
2019-07-29 13:00:00,207.58,208.08,207.42,208.0,12920.0,207.58,208.08,207.42,208.0,12920.0
2019-07-29 13:10:00,208.0,208.15,207.83,208.15,12665.0,208.0,208.15,207.83,208.15,12665.0
2019-07-29 13:20:00,208.04,208.26,207.91,208.26,7250.0,208.04,208.26,207.91,208.26,7250.0
2019-07-29 13:30:00,208.29,208.36,208.01,208.01,5040.0,208.29,208.36,208.01,208.01,5040.0
2019-07-29 13:40:00,208.19,208.41,208.17,208.4,7314.0,208.19,208.41,208.17,208.4,7314.0
2019-07-29 13:50:00,208.43,208.81,208.4,208.69,9207.0,208.43,208.81,208.4,208.69,9207.0
2019-07-29 14:00:00,208.77,208.95,208.61,208.93,8411.0,208.77,208.95,208.61,208.93,8411.0
2019-07-29 14:10:00,208.98,209.39,208.97,209.31,10420.0,208.98,209.39,208.97,209.31,10420.0
2019-07-29 14:20:00,209.31,209.62,209.31,209.32,12057.0,209.31,209.62,209.31,209.32,12057.0
2019-07-29 14:30:00,209.46,209.47,209.02,209.25,6500.0,209.46,209.47,209.02,209.25,6500.0
2019-07-29 14:40:00,209.25,209.45,209.04,209.04,6800.0,209.25,209.45,209.04,209.04,6800.0
2019-07-29 14:50:00,209.09,209.4,209.08,209.19,10087.0,209.09,209.4,209.08,209.19,10087.0
2019-07-29 15:00:00,209.12,209.44,209.05,209.16,9121.0,209.12,209.44,209.05,209.16,9121.0
2019-07-29 15:10:00,209.23,209.36,208.92,209.32,10739.0,209.23,209.36,208.92,209.32,10739.0
2019-07-29 15:20:00,209.4,209.75,209.33,209.73,14543.0,209.4,209.75,209.33,209.73,14543.0
2019-07-29 15:30:00,209.69,210.29,209.61,210.24,24414.0,209.69,210.29,209.61,210.24,24414.0
2019-07-29 15:40:00,210.2,211.28,210.17,211.26,58199.0,210.2,211.28,210.17,211.26,58199.0
2019-07-29 15:50:00,211.26,212.59,211.1,212.59,228166.0,211.26,212.59,211.1,212.59,228166.0
2019-07-30 09:30:00,210.5,212.95,210.19,212.72,63034.0,210.5,212.95,210.19,212.72,63034.0
2019-07-30 09:40:00,212.94,215.65,212.47,213.28,120046.0,212.94,215.65,212.47,213.28,120046.0
2019-07-30 09:50:00,213.1,214.75,212.54,213.35,98147.0,213.1,214.75,212.54,213.35,98147.0
2019-07-30 10:00:00,213.04,213.41,212.16,212.16,17893.0,213.04,213.41,212.16,212.16,17893.0
2019-07-30 10:10:00,212.32,213.72,212.0,213.3,14066.0,212.32,213.72,212.0,213.3,14066.0
2019-07-30 10:20:00,213.26,214.23,213.13,213.98,63356.0,213.26,214.23,213.13,213.98,63356.0
2019-07-30 10:30:00,213.93,214.23,213.52,213.64,6788.0,213.93,214.23,213.52,213.64,6788.0
2019-07-30 10:40:00,213.69,214.36,213.2,214.22,8817.0,213.69,214.36,213.2,214.22,8817.0
2019-07-30 10:50:00,214.03,214.75,213.75,213.76,25565.0,214.03,214.75,213.75,213.76,25565.0
2019-07-30 11:00:00,213.72,214.78,213.68,214.5,117177.0,213.72,214.78,213.68,214.5,117177.0
2019-07-30 11:10:00,214.54,214.55,214.22,214.33,9612.0,214.54,214.55,214.22,214.33,9612.0
2019-07-30 11:20:00,214.26,214.3,213.45,213.59,13499.0,214.26,214.3,213.45,213.59,13499.0
2019-07-30 11:30:00,213.73,213.8,213.33,213.49,10921.0,213.73,213.8,213.33,213.49,10921.0
2019-07-30 11:40:00,213.53,213.53,212.27,212.32,20122.0,213.53,213.53,212.27,212.32,20122.0
2019-07-30 11:50:00,212.28,212.29,211.81,211.93,16193.0,212.28,212.29,211.81,211.93,16193.0
2019-07-30 12:00:00,211.85,212.04,210.7,210.7,24952.0,211.85,212.04,210.7,210.7,24952.0
2019-07-30 12:10:00,210.66,211.12,210.56,210.56,11631.0,210.66,211.12,210.56,210.56,11631.0
2019-07-30 12:20:00,210.59,210.59,209.3,209.54,43874.0,210.59,210.59,209.3,209.54,43874.0
2019-07-30 12:30:00,209.5,209.75,209.33,209.48,16892.0,209.5,209.75,209.33,209.48,16892.0
2019-07-30 12:40:00,209.43,209.43,208.5,208.52,22683.0,209.43,209.43,208.5,208.52,22683.0
2019-07-30 12:50:00,208.55,208.66,208.1,208.47,34893.0,208.55,208.66,208.1,208.47,34893.0
2019-07-30 13:00:00,208.43,208.58,208.31,208.52,19013.0,208.43,208.58,208.31,208.52,19013.0
2019-07-30 13:10:00,208.56,208.65,208.26,208.46,17691.0,208.56,208.65,208.26,208.46,17691.0
2019-07-30 13:20:00,208.39,208.61,208.34,208.56,16404.0,208.39,208.61,208.34,208.56,16404.0
2019-07-30 13:30:00,208.5,208.54,208.21,208.25,11638.0,208.5,208.54,208.21,208.25,11638.0
2019-07-30 13:40:00,208.23,208.36,208.01,208.15,20732.0,208.23,208.36,208.01,208.15,20732.0
2019-07-30 13:50:00,208.18,208.21,207.63,207.79,19385.0,208.18,208.21,207.63,207.79,19385.0
2019-07-30 14:00:00,207.82,209.07,207.79,208.71,30760.0,207.82,209.07,207.79,208.71,30760.0
2019-07-30 14:10:00,208.75,208.78,208.39,208.5,10101.0,208.75,208.78,208.39,208.5,10101.0
2019-07-30 14:20:00,208.49,208.58,207.81,207.81,22068.0,208.49,208.58,207.81,207.81,22068.0
2019-07-30 14:30:00,207.82,208.07,207.58,207.62,26959.0,207.82,208.07,207.58,207.62,26959.0
2019-07-30 14:40:00,207.62,207.76,207.49,207.76,18237.0,207.62,207.76,207.49,207.76,18237.0
2019-07-30 14:50:00,207.69,207.86,207.11,207.32,36370.0,207.69,207.86,207.11,207.32,36370.0
2019-07-30 15:00:00,207.26,207.62,207.19,207.23,21981.0,207.26,207.62,207.19,207.23,21981.0
2019-07-30 15:10:00,207.22,207.25,206.46,206.62,61623.0,207.22,207.25,206.46,206.62,61623.0
2019-07-30 15:20:00,206.65,206.7,205.86,205.86,51365.0,206.65,206.7,205.86,205.86,51365.0
2019-07-30 15:30:00,205.85,205.92,205.27,205.73,83802.0,205.85,205.92,205.27,205.73,83802.0
2019-07-30 15:40:00,205.69,205.84,205.41,205.75,70900.0,205.69,205.84,205.41,205.75,70900.0
2019-07-30 15:50:00,205.75,206.0,205.57,205.98,75679.0,205.75,206.0,205.57,205.98,75679.0
2019-07-31 09:30:00,206.45,206.53,204.44,205.34,64844.0,206.45,206.53,204.44,205.34,64844.0
2019-07-31 09:40:00,205.31,206.78,205.15,205.8,30729.0,205.31,206.78,205.15,205.8,30729.0
2019-07-31 09:50:00,205.83,206.02,204.65,206.02,35136.0,205.83,206.02,204.65,206.02,35136.0
2019-07-31 10:00:00,205.87,206.39,205.66,206.38,21494.0,205.87,206.39,205.66,206.38,21494.0
2019-07-31 10:10:00,206.51,206.58,205.92,206.54,23211.0,206.51,206.58,205.92,206.54,23211.0
2019-07-31 10:20:00,206.55,207.3,206.55,207.12,37444.0,206.55,207.3,206.55,207.12,37444.0
2019-07-31 10:30:00,207.11,207.63,206.83,207.47,36071.0,207.11,207.63,206.83,207.47,36071.0
2019-07-31 10:40:00,207.5,207.5,207.02,207.32,11629.0,207.5,207.5,207.02,207.32,11629.0
2019-07-31 10:50:00,207.29,208.19,207.26,208.06,45518.0,207.29,208.19,207.26,208.06,45518.0
2019-07-31 11:00:00,208.2,208.66,207.98,208.51,19054.0,208.2,208.66,207.98,208.51,19054.0
2019-07-31 11:10:00,208.5,208.69,207.75,207.75,13261.0,208.5,208.69,207.75,207.75,13261.0
2019-07-31 11:20:00,207.77,207.92,207.6,207.66,7580.0,207.77,207.92,207.6,207.66,7580.0
2019-07-31 11:30:00,207.8,207.85,207.26,207.43,9079.0,207.8,207.85,207.26,207.43,9079.0
2019-07-31 11:40:00,207.5,207.59,207.05,207.34,7290.0,207.5,207.59,207.05,207.34,7290.0
2019-07-31 11:50:00,207.25,207.66,207.15,207.65,6342.0,207.25,207.66,207.15,207.65,6342.0
2019-07-31 12:00:00,207.59,207.82,207.46,207.81,7365.0,207.59,207.82,207.46,207.81,7365.0
2019-07-31 12:10:00,207.81,208.19,207.74,207.97,41068.0,207.81,208.19,207.74,207.97,41068.0
2019-07-31 12:20:00,207.93,208.28,207.84,207.92,37754.0,207.93,208.28,207.84,207.92,37754.0
2019-07-31 12:30:00,207.9,207.92,207.36,207.36,7557.0,207.9,207.92,207.36,207.36,7557.0
2019-07-31 12:40:00,207.44,207.6,207.29,207.38,5480.0,207.44,207.6,207.29,207.38,5480.0
2019-07-31 12:50:00,207.31,207.57,207.25,207.57,4374.0,207.31,207.57,207.25,207.57,4374.0
2019-07-31 13:00:00,207.52,207.54,207.36,207.48,5665.0,207.52,207.54,207.36,207.48,5665.0
2019-07-31 13:10:00,207.47,207.53,206.69,206.8,5269.0,207.47,207.53,206.69,206.8,5269.0
2019-07-31 13:20:00,206.86,206.87,206.1,206.22,8934.0,206.86,206.87,206.1,206.22,8934.0
2019-07-31 13:30:00,206.22,206.76,206.2,206.73,7219.0,206.22,206.76,206.2,206.73,7219.0
2019-07-31 13:40:00,206.8,206.94,206.62,206.87,6194.0,206.8,206.94,206.62,206.87,6194.0
2019-07-31 13:50:00,206.86,206.95,206.34,206.76,8900.0,206.86,206.95,206.34,206.76,8900.0
2019-07-31 14:00:00,206.76,206.82,205.7,206.31,25089.0,206.76,206.82,205.7,206.31,25089.0
2019-07-31 14:10:00,206.14,206.47,206.05,206.09,8360.0,206.14,206.47,206.05,206.09,8360.0
2019-07-31 14:20:00,206.11,206.24,205.85,206.1,11752.0,206.11,206.24,205.85,206.1,11752.0
2019-07-31 14:30:00,206.12,206.44,205.14,205.14,14500.0,206.12,206.44,205.14,205.14,14500.0
2019-07-31 14:40:00,205.0,205.28,202.32,202.32,50825.0,205.0,205.28,202.32,202.32,50825.0
2019-07-31 14:50:00,202.4,203.13,199.68,203.13,71004.0,202.4,203.13,199.68,203.13,71004.0
2019-07-31 15:00:00,203.28,205.3,202.79,204.57,44890.0,203.28,205.3,202.79,204.57,44890.0
2019-07-31 15:10:00,204.61,204.72,203.89,204.1,33558.0,204.61,204.72,203.89,204.1,33558.0
2019-07-31 15:20:00,204.04,204.5,203.46,203.52,42670.0,204.04,204.5,203.46,203.52,42670.0
2019-07-31 15:30:00,203.52,203.57,202.87,202.9,48013.0,203.52,203.57,202.87,202.9,48013.0
2019-07-31 15:40:00,203.0,203.2,201.63,201.95,103864.0,203.0,203.2,201.63,201.95,103864.0
2019-07-31 15:50:00,201.88,201.92,199.91,199.97,343195.0,201.88,201.92,199.91,199.97,343195.0
2019-08-01 09:30:00,201.0,203.5,200.0,203.36,93208.0,201.0,203.5,200.0,203.36,93208.0
2019-08-01 09:40:00,203.83,204.31,200.85,201.7,40859.0,203.83,204.31,200.85,201.7,40859.0
2019-08-01 09:50:00,201.91,202.29,200.54,200.86,33519.0,201.91,202.29,200.54,200.86,33519.0
2019-08-01 10:00:00,201.1,201.92,200.78,201.63,18721.0,201.1,201.92,200.78,201.63,18721.0
2019-08-01 10:10:00,201.5,202.7,201.31,202.51,20147.0,201.5,202.7,201.31,202.51,20147.0
2019-08-01 10:20:00,202.47,203.96,202.39,203.75,90598.0,202.47,203.96,202.39,203.75,90598.0
2019-08-01 10:30:00,204.04,204.78,203.8,204.78,18792.0,204.04,204.78,203.8,204.78,18792.0
2019-08-01 10:40:00,204.82,205.54,204.56,205.33,30929.0,204.82,205.54,204.56,205.33,30929.0
2019-08-01 10:50:00,205.5,205.88,205.3,205.49,20697.0,205.5,205.88,205.3,205.49,20697.0
2019-08-01 11:00:00,205.46,205.67,204.81,205.14,18271.0,205.46,205.67,204.81,205.14,18271.0
2019-08-01 11:10:00,205.16,205.79,205.16,205.74,13185.0,205.16,205.79,205.16,205.74,13185.0
2019-08-01 11:20:00,205.8,206.64,205.75,206.6,47956.0,205.8,206.64,205.75,206.6,47956.0
2019-08-01 11:30:00,206.68,206.76,206.24,206.32,21300.0,206.68,206.76,206.24,206.32,21300.0
2019-08-01 11:40:00,206.47,206.47,205.9,206.02,19558.0,206.47,206.47,205.9,206.02,19558.0
2019-08-01 11:50:00,206.03,206.03,205.4,205.61,8916.0,206.03,206.03,205.4,205.61,8916.0
2019-08-01 12:00:00,205.57,205.81,205.46,205.69,8085.0,205.57,205.81,205.46,205.69,8085.0
2019-08-01 12:10:00,205.78,206.49,205.62,206.39,23546.0,205.78,206.49,205.62,206.39,23546.0
2019-08-01 12:20:00,206.38,206.41,205.94,206.08,13705.0,206.38,206.41,205.94,206.08,13705.0
2019-08-01 12:30:00,206.15,206.41,206.06,206.25,10551.0,206.15,206.41,206.06,206.25,10551.0
2019-08-01 12:40:00,206.25,206.62,206.25,206.47,12128.0,206.25,206.62,206.25,206.47,12128.0
2019-08-01 12:50:00,206.5,206.68,205.98,206.16,8033.0,206.5,206.68,205.98,206.16,8033.0
2019-08-01 13:00:00,206.15,206.2,205.95,205.96,31452.0,206.15,206.2,205.95,205.96,31452.0
2019-08-01 13:10:00,206.0,206.23,205.81,206.15,8875.0,206.0,206.23,205.81,206.15,8875.0
2019-08-01 13:20:00,206.11,206.35,204.43,204.61,20237.0,206.11,206.35,204.43,204.61,20237.0
2019-08-01 13:30:00,204.49,205.43,203.7,203.72,22651.0,204.49,205.43,203.7,203.72,22651.0
2019-08-01 13:40:00,203.56,204.55,203.56,204.19,42754.0,203.56,204.55,203.56,204.19,42754.0
2019-08-01 13:50:00,204.39,204.78,203.1,204.14,14548.0,204.39,204.78,203.1,204.14,14548.0
2019-08-01 14:00:00,204.15,204.25,203.11,203.43,13724.0,204.15,204.25,203.11,203.43,13724.0
2019-08-01 14:10:00,203.42,203.9,202.78,203.5,21205.0,203.42,203.9,202.78,203.5,21205.0
2019-08-01 14:20:00,203.47,203.63,202.99,203.27,23158.0,203.47,203.63,202.99,203.27,23158.0
2019-08-01 14:30:00,203.43,203.47,202.85,202.96,19889.0,203.43,203.47,202.85,202.96,19889.0
2019-08-01 14:40:00,203.02,204.55,202.87,204.19,19838.0,203.02,204.55,202.87,204.19,19838.0
2019-08-01 14:50:00,204.34,204.7,203.71,203.71,11292.0,204.34,204.7,203.71,203.71,11292.0
2019-08-01 15:00:00,203.69,204.15,203.42,203.79,10788.0,203.69,204.15,203.42,203.79,10788.0
2019-08-01 15:10:00,203.72,204.55,203.65,204.4,16543.0,203.72,204.55,203.65,204.4,16543.0
2019-08-01 15:20:00,204.42,204.93,204.19,204.42,14740.0,204.42,204.93,204.19,204.42,14740.0
2019-08-01 15:30:00,204.51,204.77,203.93,204.69,33650.0,204.51,204.77,203.93,204.69,33650.0
2019-08-01 15:40:00,204.65,204.98,204.44,204.46,24102.0,204.65,204.98,204.44,204.46,24102.0
2019-08-01 15:50:00,204.21,204.22,203.58,204.07,137547.0,204.21,204.22,203.58,204.07,137547.0
2019-08-02 09:30:00,202.41,202.5,195.39,202.0,198405.0,202.41,202.5,195.39,202.0,198405.0
2019-08-02 09:40:00,202.2,202.45,200.41,200.82,50434.0,202.2,202.45,200.41,200.82,50434.0
2019-08-02 09:50:00,201.0,202.26,200.01,200.38,37930.0,201.0,202.26,200.01,200.38,37930.0
2019-08-02 10:00:00,200.35,201.73,200.35,200.99,43545.0,200.35,201.73,200.35,200.99,43545.0
2019-08-02 10:10:00,201.04,201.54,200.49,200.5,30247.0,201.04,201.54,200.49,200.5,30247.0
2019-08-02 10:20:00,200.64,200.68,199.0,200.63,21565.0,200.64,200.68,199.0,200.63,21565.0
2019-08-02 10:30:00,200.45,200.51,199.06,199.95,25927.0,200.45,200.51,199.06,199.95,25927.0
2019-08-02 10:40:00,200.0,200.22,199.25,199.47,29213.0,200.0,200.22,199.25,199.47,29213.0
2019-08-02 10:50:00,199.46,199.46,198.62,198.79,22214.0,199.46,199.46,198.62,198.79,22214.0
2019-08-02 11:00:00,198.81,199.3,198.35,199.18,34895.0,198.81,199.3,198.35,199.18,34895.0
2019-08-02 11:10:00,199.2,200.59,199.14,200.19,56013.0,199.2,200.59,199.14,200.19,56013.0
2019-08-02 11:20:00,200.07,200.38,199.53,199.99,17466.0,200.07,200.38,199.53,199.99,17466.0
2019-08-02 11:30:00,200.0,200.07,199.01,199.18,23765.0,200.0,200.07,199.01,199.18,23765.0
2019-08-02 11:40:00,199.11,199.4,198.91,199.16,15216.0,199.11,199.4,198.91,199.16,15216.0
2019-08-02 11:50:00,199.33,199.61,199.0,199.55,12932.0,199.33,199.61,199.0,199.55,12932.0
2019-08-02 12:00:00,199.45,199.71,198.95,199.64,34478.0,199.45,199.71,198.95,199.64,34478.0
2019-08-02 12:10:00,199.66,199.72,199.12,199.16,6649.0,199.66,199.72,199.12,199.16,6649.0
2019-08-02 12:20:00,199.29,199.29,198.2,198.61,91030.0,199.29,199.29,198.2,198.61,91030.0
2019-08-02 12:30:00,198.62,198.82,198.19,198.43,15598.0,198.62,198.82,198.19,198.43,15598.0
2019-08-02 12:40:00,198.38,198.43,198.1,198.24,9453.0,198.38,198.43,198.1,198.24,9453.0
2019-08-02 12:50:00,198.23,198.29,197.6,197.72,15116.0,198.23,198.29,197.6,197.72,15116.0
2019-08-02 13:00:00,197.68,197.93,197.23,197.48,11487.0,197.68,197.93,197.23,197.48,11487.0
2019-08-02 13:10:00,197.42,197.72,197.15,197.59,19484.0,197.42,197.72,197.15,197.59,19484.0
2019-08-02 13:20:00,197.58,198.02,197.38,197.98,16022.0,197.58,198.02,197.38,197.98,16022.0
2019-08-02 13:30:00,197.98,197.99,197.18,197.31,13957.0,197.98,197.99,197.18,197.31,13957.0
2019-08-02 13:40:00,197.31,197.43,196.89,196.92,15840.0,197.31,197.43,196.89,196.92,15840.0
2019-08-02 13:50:00,196.88,197.28,196.81,197.26,15592.0,196.88,197.28,196.81,197.26,15592.0
2019-08-02 14:00:00,197.13,197.5,196.95,197.25,15915.0,197.13,197.5,196.95,197.25,15915.0
2019-08-02 14:10:00,197.29,197.74,197.07,197.46,17249.0,197.29,197.74,197.07,197.46,17249.0
2019-08-02 14:20:00,197.47,198.03,197.43,197.56,14830.0,197.47,198.03,197.43,197.56,14830.0
2019-08-02 14:30:00,197.51,197.59,196.75,196.99,37086.0,197.51,197.59,196.75,196.99,37086.0
2019-08-02 14:40:00,196.98,197.1,196.65,196.86,23159.0,196.98,197.1,196.65,196.86,23159.0
2019-08-02 14:50:00,196.94,196.95,196.54,196.7,19558.0,196.94,196.95,196.54,196.7,19558.0
2019-08-02 15:00:00,196.7,196.79,196.34,196.39,32847.0,196.7,196.79,196.34,196.39,32847.0
2019-08-02 15:10:00,196.34,196.61,196.31,196.56,29902.0,196.34,196.61,196.31,196.56,29902.0
2019-08-02 15:20:00,196.59,198.3,196.59,197.96,23879.0,196.59,198.3,196.59,197.96,23879.0
2019-08-02 15:30:00,197.96,198.02,197.19,197.49,67999.0,197.96,198.02,197.19,197.49,67999.0
2019-08-02 15:40:00,197.44,197.47,196.14,196.25,56750.0,197.44,197.47,196.14,196.25,56750.0
2019-08-02 15:50:00,196.24,196.82,194.89,195.92,301570.0,196.24,196.82,194.89,195.92,301570.0
2019-08-05 09:30:00,190.7,190.7,187.26,188.96,227835.0,190.7,190.7,187.26,188.96,227835.0
2019-08-05 09:40:00,189.08,190.78,188.61,189.99,151241.0,189.08,190.78,188.61,189.99,151241.0
2019-08-05 09:50:00,189.98,191.64,189.33,190.88,108075.0,189.98,191.64,189.33,190.88,108075.0
2019-08-05 10:00:00,190.85,191.06,189.53,190.41,95456.0,190.85,191.06,189.53,190.41,95456.0
2019-08-05 10:10:00,190.39,190.66,189.72,189.75,78775.0,190.39,190.66,189.72,189.75,78775.0
2019-08-05 10:20:00,189.56,190.45,189.4,189.94,17515.0,189.56,190.45,189.4,189.94,17515.0
2019-08-05 10:30:00,189.78,190.39,189.18,189.45,24111.0,189.78,190.39,189.18,189.45,24111.0
2019-08-05 10:40:00,189.18,190.01,188.72,189.86,112852.0,189.18,190.01,188.72,189.86,112852.0
2019-08-05 10:50:00,189.76,190.43,189.5,190.32,23035.0,189.76,190.43,189.5,190.32,23035.0
2019-08-05 11:00:00,190.34,191.34,190.25,191.08,26626.0,190.34,191.34,190.25,191.08,26626.0
2019-08-05 11:10:00,191.14,191.6,191.0,191.25,73279.0,191.14,191.6,191.0,191.25,73279.0
2019-08-05 11:20:00,191.26,191.26,189.75,189.88,20767.0,191.26,191.26,189.75,189.88,20767.0
2019-08-05 11:30:00,190.06,190.37,189.85,190.1,51338.0,190.06,190.37,189.85,190.1,51338.0
2019-08-05 11:40:00,190.24,190.35,189.39,189.55,70729.0,190.24,190.35,189.39,189.55,70729.0
2019-08-05 11:50:00,189.42,189.46,188.31,188.33,26287.0,189.42,189.46,188.31,188.33,26287.0
2019-08-05 12:00:00,188.31,188.8,187.83,188.68,30228.0,188.31,188.8,187.83,188.68,30228.0
2019-08-05 12:10:00,188.67,188.68,188.07,188.21,21832.0,188.67,188.68,188.07,188.21,21832.0
2019-08-05 12:20:00,188.31,189.01,188.16,188.52,18061.0,188.31,189.01,188.16,188.52,18061.0
2019-08-05 12:30:00,188.5,188.93,187.96,188.0,22771.0,188.5,188.93,187.96,188.0,22771.0
2019-08-05 12:40:00,188.02,188.16,187.9,187.97,19183.0,188.02,188.16,187.9,187.97,19183.0
2019-08-05 12:50:00,187.96,188.49,187.85,187.88,19783.0,187.96,188.49,187.85,187.88,19783.0
2019-08-05 13:00:00,187.74,188.17,187.74,188.12,17030.0,187.74,188.17,187.74,188.12,17030.0
2019-08-05 13:10:00,188.29,188.41,187.75,188.02,17063.0,188.29,188.41,187.75,188.02,17063.0
2019-08-05 13:20:00,188.18,188.31,187.65,188.0,19255.0,188.18,188.31,187.65,188.0,19255.0
2019-08-05 13:30:00,187.95,188.5,187.43,188.43,29371.0,187.95,188.5,187.43,188.43,29371.0
2019-08-05 13:40:00,188.5,188.5,187.45,187.69,14679.0,188.5,188.5,187.45,187.69,14679.0
2019-08-05 13:50:00,187.76,187.76,186.93,186.95,20892.0,187.76,187.76,186.93,186.95,20892.0
2019-08-05 14:00:00,186.88,186.99,186.61,186.7,23501.0,186.88,186.99,186.61,186.7,23501.0
2019-08-05 14:10:00,186.71,187.48,186.64,187.14,18638.0,186.71,187.48,186.64,187.14,18638.0
2019-08-05 14:20:00,187.14,187.42,186.46,186.46,22920.0,187.14,187.42,186.46,186.46,22920.0
2019-08-05 14:30:00,186.49,187.7,186.29,186.98,37518.0,186.49,187.7,186.29,186.98,37518.0
2019-08-05 14:40:00,186.9,187.02,186.35,186.65,20117.0,186.9,187.02,186.35,186.65,20117.0
2019-08-05 14:50:00,186.72,187.18,186.04,186.39,29426.0,186.72,187.18,186.04,186.39,29426.0
2019-08-05 15:00:00,186.32,186.76,185.32,185.52,44685.0,186.32,186.76,185.32,185.52,44685.0
2019-08-05 15:10:00,185.5,187.51,185.47,187.42,40700.0,185.5,187.51,185.47,187.42,40700.0
2019-08-05 15:20:00,187.5,187.63,186.49,186.6,27900.0,187.5,187.63,186.49,186.6,27900.0
2019-08-05 15:30:00,186.58,187.85,186.42,187.82,43371.0,186.58,187.85,186.42,187.82,43371.0
2019-08-05 15:40:00,187.88,188.51,187.61,187.96,41754.0,187.88,188.51,187.61,187.96,41754.0
2019-08-05 15:50:00,187.91,188.51,187.83,187.99,91462.0,187.91,188.51,187.83,187.99,91462.0
2019-08-06 09:30:00,189.56,191.7,189.01,189.75,71220.0,189.56,191.7,189.01,189.75,71220.0
2019-08-06 09:40:00,189.84,189.85,188.07,188.15,37033.0,189.84,189.85,188.07,188.15,37033.0
2019-08-06 09:50:00,188.18,188.86,187.6,188.76,41782.0,188.18,188.86,187.6,188.76,41782.0
2019-08-06 10:00:00,188.96,189.68,188.6,188.74,18607.0,188.96,189.68,188.6,188.74,18607.0
2019-08-06 10:10:00,188.89,188.89,187.33,187.82,32171.0,188.89,188.89,187.33,187.82,32171.0
2019-08-06 10:20:00,187.72,188.96,187.59,188.55,9711.0,187.72,188.96,187.59,188.55,9711.0
2019-08-06 10:30:00,188.24,189.92,188.13,189.7,12669.0,188.24,189.92,188.13,189.7,12669.0
2019-08-06 10:40:00,189.93,189.95,188.27,188.27,11016.0,189.93,189.95,188.27,188.27,11016.0
2019-08-06 10:50:00,188.26,188.98,188.1,188.96,9690.0,188.26,188.98,188.1,188.96,9690.0
2019-08-06 11:00:00,188.96,189.03,188.45,188.83,10930.0,188.96,189.03,188.45,188.83,10930.0
2019-08-06 11:10:00,188.72,188.72,187.16,187.3,24168.0,188.72,188.72,187.16,187.3,24168.0
2019-08-06 11:20:00,187.32,188.08,187.25,187.62,9393.0,187.32,188.08,187.25,187.62,9393.0
2019-08-06 11:30:00,187.74,187.84,186.66,187.3,9483.0,187.74,187.84,186.66,187.3,9483.0
2019-08-06 11:40:00,187.35,187.85,187.18,187.78,8526.0,187.35,187.85,187.18,187.78,8526.0
2019-08-06 11:50:00,187.84,188.17,187.14,188.0,6475.0,187.84,188.17,187.14,188.0,6475.0
2019-08-06 12:00:00,188.26,188.34,187.59,187.6,9366.0,188.26,188.34,187.59,187.6,9366.0
2019-08-06 12:10:00,187.67,188.06,187.52,187.62,9838.0,187.67,188.06,187.52,187.62,9838.0
2019-08-06 12:20:00,187.52,187.62,187.26,187.4,7895.0,187.52,187.62,187.26,187.4,7895.0
2019-08-06 12:30:00,187.26,187.63,187.17,187.63,7557.0,187.26,187.63,187.17,187.63,7557.0
2019-08-06 12:40:00,187.4,187.54,187.16,187.16,3132.0,187.4,187.54,187.16,187.16,3132.0
2019-08-06 12:50:00,187.24,187.26,186.99,187.11,13501.0,187.24,187.26,186.99,187.11,13501.0
2019-08-06 13:00:00,187.22,188.21,187.21,187.79,6020.0,187.22,188.21,187.21,187.79,6020.0
2019-08-06 13:10:00,187.98,188.0,187.61,187.71,10384.0,187.98,188.0,187.61,187.71,10384.0
2019-08-06 13:20:00,187.74,188.78,187.67,188.67,12337.0,187.74,188.78,187.67,188.67,12337.0
2019-08-06 13:30:00,188.75,188.75,188.23,188.49,6829.0,188.75,188.75,188.23,188.49,6829.0
2019-08-06 13:40:00,188.27,188.49,188.0,188.28,7095.0,188.27,188.49,188.0,188.28,7095.0
2019-08-06 13:50:00,188.39,188.4,187.89,187.94,6150.0,188.39,188.4,187.89,187.94,6150.0
2019-08-06 14:00:00,187.93,188.07,187.18,187.35,16908.0,187.93,188.07,187.18,187.35,16908.0
2019-08-06 14:10:00,187.25,188.15,187.23,188.02,9765.0,187.25,188.15,187.23,188.02,9765.0
2019-08-06 14:20:00,188.23,188.39,187.94,188.24,31929.0,188.23,188.39,187.94,188.24,31929.0
2019-08-06 14:30:00,188.16,188.51,188.12,188.34,4739.0,188.16,188.51,188.12,188.34,4739.0
2019-08-06 14:40:00,188.3,188.61,188.19,188.42,3983.0,188.3,188.61,188.19,188.42,3983.0
2019-08-06 14:50:00,188.44,188.44,187.61,187.75,13295.0,188.44,188.44,187.61,187.75,13295.0
2019-08-06 15:00:00,187.75,187.87,187.4,187.54,10039.0,187.75,187.87,187.4,187.54,10039.0
2019-08-06 15:10:00,187.4,187.97,187.34,187.73,11541.0,187.4,187.97,187.34,187.73,11541.0
2019-08-06 15:20:00,187.92,188.16,187.39,187.76,15431.0,187.92,188.16,187.39,187.76,15431.0
2019-08-06 15:30:00,187.66,188.14,185.65,188.11,26967.0,187.66,188.14,185.65,188.11,26967.0
2019-08-06 15:40:00,188.14,188.2,187.54,187.64,24918.0,188.14,188.2,187.54,187.64,24918.0
2019-08-06 15:50:00,187.7,188.04,187.18,187.33,147239.0,187.7,188.04,187.18,187.33,147239.0
2019-08-07 09:30:00,185.0,186.28,183.11,186.28,82662.0,185.0,186.28,183.11,186.28,82662.0
2019-08-07 09:40:00,186.42,186.45,184.73,185.06,36412.0,186.42,186.45,184.73,185.06,36412.0
2019-08-07 09:50:00,184.78,187.44,184.73,187.29,44257.0,184.78,187.44,184.73,187.29,44257.0
2019-08-07 10:00:00,187.0,187.36,186.65,187.0,8509.0,187.0,187.36,186.65,187.0,8509.0
2019-08-07 10:10:00,187.5,188.95,187.36,188.18,36144.0,187.5,188.95,187.36,188.18,36144.0
2019-08-07 10:20:00,188.18,188.2,187.32,187.53,16375.0,188.18,188.2,187.32,187.53,16375.0
2019-08-07 10:30:00,187.51,189.0,187.36,189.0,18655.0,187.51,189.0,187.36,189.0,18655.0
2019-08-07 10:40:00,189.05,189.16,187.55,188.44,58114.0,189.05,189.16,187.55,188.44,58114.0
2019-08-07 10:50:00,188.58,189.64,188.57,188.89,26395.0,188.58,189.64,188.57,188.89,26395.0
2019-08-07 11:00:00,188.55,188.73,187.6,188.18,14142.0,188.55,188.73,187.6,188.18,14142.0
2019-08-07 11:10:00,188.06,188.48,187.55,187.75,7355.0,188.06,188.48,187.55,187.75,7355.0
2019-08-07 11:20:00,187.74,187.78,187.0,187.3,18563.0,187.74,187.78,187.0,187.3,18563.0
2019-08-07 11:30:00,187.18,187.64,187.0,187.15,8297.0,187.18,187.64,187.0,187.15,8297.0
2019-08-07 11:40:00,187.26,187.26,186.03,186.27,10760.0,187.26,187.26,186.03,186.27,10760.0
2019-08-07 11:50:00,186.28,187.05,185.9,186.57,12833.0,186.28,187.05,185.9,186.57,12833.0
2019-08-07 12:00:00,186.6,186.62,185.41,185.5,10916.0,186.6,186.62,185.41,185.5,10916.0
2019-08-07 12:10:00,185.5,185.67,185.07,185.18,18630.0,185.5,185.67,185.07,185.18,18630.0
2019-08-07 12:20:00,185.18,185.73,185.0,185.73,43798.0,185.18,185.73,185.0,185.73,43798.0
2019-08-07 12:30:00,185.72,186.68,185.55,186.57,8625.0,185.72,186.68,185.55,186.57,8625.0
2019-08-07 12:40:00,186.63,187.23,186.47,186.83,7047.0,186.63,187.23,186.47,186.83,7047.0
2019-08-07 12:50:00,186.8,186.87,186.58,186.78,4970.0,186.8,186.87,186.58,186.78,4970.0
2019-08-07 13:00:00,186.87,186.99,186.63,186.99,4300.0,186.87,186.99,186.63,186.99,4300.0
2019-08-07 13:10:00,187.02,187.02,186.7,186.9,4174.0,187.02,187.02,186.7,186.9,4174.0
2019-08-07 13:20:00,186.86,187.0,186.65,186.88,3297.0,186.86,187.0,186.65,186.88,3297.0
2019-08-07 13:30:00,186.98,187.52,186.97,187.34,4636.0,186.98,187.52,186.97,187.34,4636.0
2019-08-07 13:40:00,187.68,188.14,187.66,187.94,9895.0,187.68,188.14,187.66,187.94,9895.0
2019-08-07 13:50:00,187.87,188.42,187.46,187.46,7454.0,187.87,188.42,187.46,187.46,7454.0
2019-08-07 14:00:00,187.39,188.0,187.38,187.65,9461.0,187.39,188.0,187.38,187.65,9461.0
2019-08-07 14:10:00,187.54,187.58,186.71,186.75,9483.0,187.54,187.58,186.71,186.75,9483.0
2019-08-07 14:20:00,186.89,187.41,186.78,187.35,7584.0,186.89,187.41,186.78,187.35,7584.0
2019-08-07 14:30:00,187.42,187.6,187.14,187.14,5100.0,187.42,187.6,187.14,187.14,5100.0
2019-08-07 14:40:00,187.15,188.19,187.13,187.6,7198.0,187.15,188.19,187.13,187.6,7198.0
2019-08-07 14:50:00,187.65,188.13,187.6,188.13,7879.0,187.65,188.13,187.6,188.13,7879.0
2019-08-07 15:00:00,188.11,188.14,187.67,187.82,12605.0,188.11,188.14,187.67,187.82,12605.0
2019-08-07 15:10:00,187.94,188.05,187.25,187.98,12688.0,187.94,188.05,187.25,187.98,12688.0
2019-08-07 15:20:00,188.06,188.43,188.01,188.34,21390.0,188.06,188.43,188.01,188.34,21390.0
2019-08-07 15:30:00,188.2,188.41,187.99,188.11,13909.0,188.2,188.41,187.99,188.11,13909.0
2019-08-07 15:40:00,188.11,188.16,187.5,187.6,19968.0,188.11,188.16,187.5,187.6,19968.0
2019-08-07 15:50:00,187.6,187.6,186.83,187.14,60866.0,187.6,187.6,186.83,187.14,60866.0
2019-08-08 09:30:00,188.22,191.42,188.22,190.56,76778.0,188.22,191.42,188.22,190.56,76778.0
2019-08-08 09:40:00,190.82,190.86,189.4,190.29,35305.0,190.82,190.86,189.4,190.29,35305.0
2019-08-08 09:50:00,190.0,190.95,189.33,190.55,17279.0,190.0,190.95,189.33,190.55,17279.0
2019-08-08 10:00:00,190.88,191.33,189.7,190.06,45997.0,190.88,191.33,189.7,190.06,45997.0
2019-08-08 10:10:00,190.01,190.35,189.41,189.54,26529.0,190.01,190.35,189.41,189.54,26529.0
2019-08-08 10:20:00,189.67,190.45,189.35,190.36,14948.0,189.67,190.45,189.35,190.36,14948.0
2019-08-08 10:30:00,190.58,190.71,190.22,190.62,42274.0,190.58,190.71,190.22,190.62,42274.0
2019-08-08 10:40:00,190.52,191.34,190.46,191.06,15984.0,190.52,191.34,190.46,191.06,15984.0
2019-08-08 10:50:00,191.1,192.19,191.0,192.17,30571.0,191.1,192.19,191.0,192.17,30571.0
2019-08-08 11:00:00,192.06,192.22,191.24,191.29,36582.0,192.06,192.22,191.24,191.29,36582.0
2019-08-08 11:10:00,191.4,192.11,191.35,191.71,75392.0,191.4,192.11,191.35,191.71,75392.0
2019-08-08 11:20:00,191.72,192.34,191.52,191.69,66834.0,191.72,192.34,191.52,191.69,66834.0
2019-08-08 11:30:00,191.7,191.99,191.25,191.53,21074.0,191.7,191.99,191.25,191.53,21074.0
2019-08-08 11:40:00,191.45,191.9,191.2,191.32,11856.0,191.45,191.9,191.2,191.32,11856.0
2019-08-08 11:50:00,191.24,191.56,190.74,190.91,15214.0,191.24,191.56,190.74,190.91,15214.0
2019-08-08 12:00:00,190.94,191.31,190.68,191.31,24703.0,190.94,191.31,190.68,191.31,24703.0
2019-08-08 12:10:00,191.35,191.35,190.63,190.97,20661.0,191.35,191.35,190.63,190.97,20661.0
2019-08-08 12:20:00,190.97,191.63,190.82,191.6,25029.0,190.97,191.63,190.82,191.6,25029.0
2019-08-08 12:30:00,191.56,191.96,191.52,191.72,13774.0,191.56,191.96,191.52,191.72,13774.0
2019-08-08 12:40:00,191.68,191.97,191.56,191.94,9818.0,191.68,191.97,191.56,191.94,9818.0
2019-08-08 12:50:00,191.99,191.99,191.45,191.48,13983.0,191.99,191.99,191.45,191.48,13983.0
2019-08-08 13:00:00,191.47,191.64,191.21,191.24,10675.0,191.47,191.64,191.21,191.24,10675.0
2019-08-08 13:10:00,191.12,191.59,191.1,191.25,17154.0,191.12,191.59,191.1,191.25,17154.0
2019-08-08 13:20:00,191.19,191.41,190.96,191.1,15002.0,191.19,191.41,190.96,191.1,15002.0
2019-08-08 13:30:00,191.18,191.42,191.09,191.2,13058.0,191.18,191.42,191.09,191.2,13058.0
2019-08-08 13:40:00,191.26,191.33,191.08,191.22,19344.0,191.26,191.33,191.08,191.22,19344.0
2019-08-08 13:50:00,191.16,191.32,191.11,191.15,15601.0,191.16,191.32,191.11,191.15,15601.0
2019-08-08 14:00:00,191.17,191.17,190.49,190.75,14197.0,191.17,191.17,190.49,190.75,14197.0
2019-08-08 14:10:00,190.84,191.01,190.65,190.72,9703.0,190.84,191.01,190.65,190.72,9703.0
2019-08-08 14:20:00,190.75,190.94,190.68,190.86,9118.0,190.75,190.94,190.68,190.86,9118.0
2019-08-08 14:30:00,190.9,190.96,190.53,190.75,30251.0,190.9,190.96,190.53,190.75,30251.0
2019-08-08 14:40:00,190.82,191.33,190.72,190.92,17391.0,190.82,191.33,190.72,190.92,17391.0
2019-08-08 14:50:00,190.83,191.48,190.83,191.12,10591.0,190.83,191.48,190.83,191.12,10591.0
2019-08-08 15:00:00,191.29,191.55,191.19,191.34,12734.0,191.29,191.55,191.19,191.34,12734.0
2019-08-08 15:10:00,191.22,191.24,190.63,190.98,26819.0,191.22,191.24,190.63,190.98,26819.0
2019-08-08 15:20:00,191.06,191.86,191.06,191.69,20483.0,191.06,191.86,191.06,191.69,20483.0
2019-08-08 15:30:00,191.65,192.07,191.63,192.06,21401.0,191.65,192.07,191.63,192.06,21401.0
2019-08-08 15:40:00,192.08,192.51,192.07,192.25,40073.0,192.08,192.51,192.07,192.25,40073.0
2019-08-08 15:50:00,192.24,192.82,192.07,192.82,104693.0,192.24,192.82,192.07,192.82,104693.0
2019-08-09 09:30:00,191.66,193.9,191.66,193.79,40914.0,191.66,193.9,191.66,193.79,40914.0
2019-08-09 09:40:00,193.46,194.6,191.9,192.05,86228.0,193.46,194.6,191.9,192.05,86228.0
2019-08-09 09:50:00,192.04,193.63,191.69,193.35,28057.0,192.04,193.63,191.69,193.35,28057.0
2019-08-09 10:00:00,193.51,194.0,192.05,192.35,83152.0,193.51,194.0,192.05,192.35,83152.0
2019-08-09 10:10:00,192.59,193.49,192.35,192.35,60990.0,192.59,193.49,192.35,192.35,60990.0
2019-08-09 10:20:00,192.35,192.7,191.97,192.12,16089.0,192.35,192.7,191.97,192.12,16089.0
2019-08-09 10:30:00,192.27,192.27,190.78,192.05,20653.0,192.27,192.27,190.78,192.05,20653.0
2019-08-09 10:40:00,191.9,191.9,191.16,191.52,23467.0,191.9,191.9,191.16,191.52,23467.0
2019-08-09 10:50:00,191.48,192.27,191.27,192.14,10666.0,191.48,192.27,191.27,192.14,10666.0
2019-08-09 11:00:00,192.2,192.21,191.36,191.7,13438.0,192.2,192.21,191.36,191.7,13438.0
2019-08-09 11:10:00,191.85,192.07,191.01,191.24,13350.0,191.85,192.07,191.01,191.24,13350.0
2019-08-09 11:20:00,191.06,191.08,189.96,189.96,20793.0,191.06,191.08,189.96,189.96,20793.0
2019-08-09 11:30:00,190.04,190.68,189.92,190.12,15959.0,190.04,190.68,189.92,190.12,15959.0
2019-08-09 11:40:00,190.16,190.62,189.89,190.62,4264.0,190.16,190.62,189.89,190.62,4264.0
2019-08-09 11:50:00,190.58,190.67,189.52,189.92,7034.0,190.58,190.67,189.52,189.92,7034.0
2019-08-09 12:00:00,190.06,190.28,189.93,190.15,3708.0,190.06,190.28,189.93,190.15,3708.0
2019-08-09 12:10:00,190.05,190.18,189.64,189.7,5312.0,190.05,190.18,189.64,189.7,5312.0
2019-08-09 12:20:00,189.72,190.19,189.36,190.18,5452.0,189.72,190.19,189.36,190.18,5452.0
2019-08-09 12:30:00,190.05,190.69,190.05,190.69,14355.0,190.05,190.69,190.05,190.69,14355.0
2019-08-09 12:40:00,190.81,190.81,190.59,190.75,3066.0,190.81,190.81,190.59,190.75,3066.0
2019-08-09 12:50:00,190.65,191.79,190.65,191.19,8476.0,190.65,191.79,190.65,191.19,8476.0
2019-08-09 13:00:00,191.22,191.51,190.88,191.14,4905.0,191.22,191.51,190.88,191.14,4905.0
2019-08-09 13:10:00,191.11,191.49,191.11,191.46,1321.0,191.11,191.49,191.11,191.46,1321.0
2019-08-09 13:20:00,191.48,192.02,191.41,191.96,15320.0,191.48,192.02,191.41,191.96,15320.0
2019-08-09 13:30:00,192.23,193.03,192.16,192.48,15111.0,192.23,193.03,192.16,192.48,15111.0
2019-08-09 13:40:00,192.49,192.77,192.46,192.72,12489.0,192.49,192.77,192.46,192.72,12489.0
2019-08-09 13:50:00,192.71,192.79,191.9,191.97,10124.0,192.71,192.79,191.9,191.97,10124.0
2019-08-09 14:00:00,191.9,192.16,191.63,191.72,11353.0,191.9,192.16,191.63,191.72,11353.0
2019-08-09 14:10:00,191.8,191.8,191.41,191.6,9600.0,191.8,191.8,191.41,191.6,9600.0
2019-08-09 14:20:00,191.61,191.93,191.55,191.74,5930.0,191.61,191.93,191.55,191.74,5930.0
2019-08-09 14:30:00,191.8,191.87,191.38,191.68,6069.0,191.8,191.87,191.38,191.68,6069.0
2019-08-09 14:40:00,191.73,191.91,191.5,191.76,4980.0,191.73,191.91,191.5,191.76,4980.0
2019-08-09 14:50:00,191.65,191.76,191.36,191.36,9807.0,191.65,191.76,191.36,191.36,9807.0
2019-08-09 15:00:00,191.37,191.93,191.15,191.83,9009.0,191.37,191.93,191.15,191.83,9009.0
2019-08-09 15:10:00,191.79,192.0,191.47,191.74,13435.0,191.79,192.0,191.47,191.74,13435.0
2019-08-09 15:20:00,191.66,191.93,191.54,191.83,8635.0,191.66,191.93,191.54,191.83,8635.0
2019-08-09 15:30:00,191.94,192.08,191.68,191.99,15283.0,191.94,192.08,191.68,191.99,15283.0
2019-08-09 15:40:00,191.93,192.12,191.76,191.84,14832.0,191.93,192.12,191.76,191.84,14832.0
2019-08-09 15:50:00,191.93,192.04,191.25,191.56,45320.0,191.93,192.04,191.25,191.56,45320.0
2019-08-12 09:30:00,190.01,190.6,189.26,190.0,38335.0,190.01,190.6,189.26,190.0,38335.0
2019-08-12 09:40:00,189.83,190.63,189.23,190.51,25958.0,189.83,190.63,189.23,190.51,25958.0
2019-08-12 09:50:00,190.38,190.59,189.7,190.13,18144.0,190.38,190.59,189.7,190.13,18144.0
2019-08-12 10:00:00,190.29,190.87,189.73,189.89,15454.0,190.29,190.87,189.73,189.89,15454.0
2019-08-12 10:10:00,190.0,190.64,189.76,190.6,7760.0,190.0,190.64,189.76,190.6,7760.0
2019-08-12 10:20:00,190.56,190.7,190.16,190.16,8005.0,190.56,190.7,190.16,190.16,8005.0
2019-08-12 10:30:00,190.2,190.62,190.2,190.55,6657.0,190.2,190.62,190.2,190.55,6657.0
2019-08-12 10:40:00,190.59,190.96,189.78,190.71,14092.0,190.59,190.96,189.78,190.71,14092.0
2019-08-12 10:50:00,190.72,191.5,190.46,191.35,8118.0,190.72,191.5,190.46,191.35,8118.0
2019-08-12 11:00:00,191.43,191.43,190.46,190.5,5800.0,191.43,191.43,190.46,190.5,5800.0
2019-08-12 11:10:00,190.4,190.41,189.88,190.17,11972.0,190.4,190.41,189.88,190.17,11972.0
2019-08-12 11:20:00,190.26,191.05,190.17,190.91,19583.0,190.26,191.05,190.17,190.91,19583.0
2019-08-12 11:30:00,190.85,191.43,190.72,191.25,19233.0,190.85,191.43,190.72,191.25,19233.0
2019-08-12 11:40:00,191.33,192.16,191.22,191.99,6625.0,191.33,192.16,191.22,191.99,6625.0
2019-08-12 11:50:00,191.88,192.21,191.81,191.92,7799.0,191.88,192.21,191.81,191.92,7799.0
2019-08-12 12:00:00,191.87,192.0,191.45,192.0,10317.0,191.87,192.0,191.45,192.0,10317.0
2019-08-12 12:10:00,192.02,192.15,191.35,191.48,7600.0,192.02,192.15,191.35,191.48,7600.0
2019-08-12 12:20:00,191.61,191.73,191.46,191.73,4000.0,191.61,191.73,191.46,191.73,4000.0
2019-08-12 12:30:00,191.73,191.96,191.65,191.77,6262.0,191.73,191.96,191.65,191.77,6262.0
2019-08-12 12:40:00,191.52,191.69,191.31,191.62,8705.0,191.52,191.69,191.31,191.62,8705.0
2019-08-12 12:50:00,191.71,191.92,191.49,191.71,4798.0,191.71,191.92,191.49,191.71,4798.0
2019-08-12 13:00:00,191.69,191.86,191.54,191.78,9922.0,191.69,191.86,191.54,191.78,9922.0
2019-08-12 13:10:00,191.7,191.87,191.63,191.86,8878.0,191.7,191.87,191.63,191.86,8878.0
2019-08-12 13:20:00,191.89,192.26,191.82,192.11,4091.0,191.89,192.26,191.82,192.11,4091.0
2019-08-12 13:30:00,192.19,192.24,191.67,191.75,7217.0,192.19,192.24,191.67,191.75,7217.0
2019-08-12 13:40:00,191.72,191.93,191.51,191.54,13111.0,191.72,191.93,191.51,191.54,13111.0
2019-08-12 13:50:00,191.56,191.95,191.24,191.61,12124.0,191.56,191.95,191.24,191.61,12124.0
2019-08-12 14:00:00,191.1,191.1,190.61,190.61,6400.0,191.1,191.1,190.61,190.61,6400.0
2019-08-12 14:10:00,190.61,190.95,190.33,190.33,37505.0,190.61,190.95,190.33,190.33,37505.0
2019-08-12 14:20:00,190.32,190.32,189.78,189.87,7414.0,190.32,190.32,189.78,189.87,7414.0
2019-08-12 14:30:00,189.83,190.4,189.78,190.12,10073.0,189.83,190.4,189.78,190.12,10073.0
2019-08-12 14:40:00,189.98,189.98,189.39,189.58,4704.0,189.98,189.98,189.39,189.58,4704.0
2019-08-12 14:50:00,189.66,189.76,189.1,189.2,19111.0,189.66,189.76,189.1,189.2,19111.0
2019-08-12 15:00:00,189.14,189.67,189.13,189.45,8768.0,189.14,189.67,189.13,189.45,8768.0
2019-08-12 15:10:00,189.44,189.51,189.1,189.4,14609.0,189.44,189.51,189.1,189.4,14609.0
2019-08-12 15:20:00,189.31,189.43,189.16,189.29,9930.0,189.31,189.43,189.16,189.29,9930.0
2019-08-12 15:30:00,189.35,189.7,189.29,189.7,6763.0,189.35,189.7,189.29,189.7,6763.0
2019-08-12 15:40:00,189.66,189.9,189.62,189.89,8675.0,189.66,189.9,189.62,189.89,8675.0
2019-08-12 15:50:00,189.93,190.15,189.61,189.73,39487.0,189.93,190.15,189.61,189.73,39487.0
2019-08-13 09:30:00,192.55,192.55,190.38,191.31,49326.0,192.55,192.55,190.38,191.31,49326.0
2019-08-13 09:40:00,191.43,193.15,190.47,192.49,31343.0,191.43,193.15,190.47,192.49,31343.0
2019-08-13 09:50:00,192.57,193.23,191.39,193.03,35339.0,192.57,193.23,191.39,193.03,35339.0
2019-08-13 10:00:00,193.33,193.51,191.64,191.8,24930.0,193.33,193.51,191.64,191.8,24930.0
2019-08-13 10:10:00,191.8,192.57,191.15,192.56,26082.0,191.8,192.57,191.15,192.56,26082.0
2019-08-13 10:20:00,192.57,192.86,191.63,192.61,17716.0,192.57,192.86,191.63,192.61,17716.0
2019-08-13 10:30:00,192.57,192.97,192.12,192.21,8936.0,192.57,192.97,192.12,192.21,8936.0
2019-08-13 10:40:00,192.2,192.49,191.95,192.16,11859.0,192.2,192.49,191.95,192.16,11859.0
2019-08-13 10:50:00,192.17,192.3,191.76,191.78,10678.0,192.17,192.3,191.76,191.78,10678.0
2019-08-13 11:00:00,191.71,192.2,191.52,192.12,6733.0,191.71,192.2,191.52,192.12,6733.0
2019-08-13 11:10:00,192.12,192.6,190.85,190.85,9758.0,192.12,192.6,190.85,190.85,9758.0
2019-08-13 11:20:00,190.94,191.41,190.01,190.32,31595.0,190.94,191.41,190.01,190.32,31595.0
2019-08-13 11:30:00,190.33,190.59,189.68,190.51,23812.0,190.33,190.59,189.68,190.51,23812.0
2019-08-13 11:40:00,190.67,191.15,190.67,191.02,2828.0,190.67,191.15,190.67,191.02,2828.0
2019-08-13 11:50:00,191.06,191.72,190.74,191.67,11220.0,191.06,191.72,190.74,191.67,11220.0
2019-08-13 12:00:00,191.7,192.0,191.3,191.92,14306.0,191.7,192.0,191.3,191.92,14306.0
2019-08-13 12:10:00,191.92,192.74,191.92,192.7,11599.0,191.92,192.74,191.92,192.7,11599.0
2019-08-13 12:20:00,192.73,193.16,192.57,192.57,12558.0,192.73,193.16,192.57,192.57,12558.0
2019-08-13 12:30:00,192.61,192.82,192.37,192.72,9283.0,192.61,192.82,192.37,192.72,9283.0
2019-08-13 12:40:00,192.67,193.67,192.66,193.63,30892.0,192.67,193.67,192.66,193.63,30892.0
2019-08-13 12:50:00,193.61,193.7,192.66,192.75,25923.0,193.61,193.7,192.66,192.75,25923.0
2019-08-13 13:00:00,192.75,193.07,192.53,192.61,7402.0,192.75,193.07,192.53,192.61,7402.0
2019-08-13 13:10:00,192.56,192.81,191.83,192.5,6161.0,192.56,192.81,191.83,192.5,6161.0
2019-08-13 13:20:00,192.28,192.8,192.28,192.39,11034.0,192.28,192.8,192.28,192.39,11034.0
2019-08-13 13:30:00,192.33,192.56,192.23,192.24,3500.0,192.33,192.56,192.23,192.24,3500.0
2019-08-13 13:40:00,192.22,192.47,192.08,192.26,5692.0,192.22,192.47,192.08,192.26,5692.0
2019-08-13 13:50:00,192.37,192.42,192.21,192.37,15475.0,192.37,192.42,192.21,192.37,15475.0
2019-08-13 14:00:00,192.37,192.4,191.91,192.16,11190.0,192.37,192.4,191.91,192.16,11190.0
2019-08-13 14:10:00,192.1,192.45,191.93,192.24,4884.0,192.1,192.45,191.93,192.24,4884.0
2019-08-13 14:20:00,192.24,192.72,192.15,192.67,8554.0,192.24,192.72,192.15,192.67,8554.0
2019-08-13 14:30:00,192.67,192.92,192.61,192.73,6617.0,192.67,192.92,192.61,192.73,6617.0
2019-08-13 14:40:00,192.8,192.8,192.5,192.5,6715.0,192.8,192.8,192.5,192.5,6715.0
2019-08-13 14:50:00,192.49,192.71,192.14,192.25,10014.0,192.49,192.71,192.14,192.25,10014.0
2019-08-13 15:00:00,192.33,192.66,191.88,192.15,11986.0,192.33,192.66,191.88,192.15,11986.0
2019-08-13 15:10:00,192.12,192.54,192.08,192.49,9772.0,192.12,192.54,192.08,192.49,9772.0
2019-08-13 15:20:00,192.45,192.49,192.22,192.29,11631.0,192.45,192.49,192.22,192.29,11631.0
2019-08-13 15:30:00,192.23,192.46,192.0,192.46,15657.0,192.23,192.46,192.0,192.46,15657.0
2019-08-13 15:40:00,192.46,192.46,191.82,191.94,24594.0,192.46,192.46,191.82,191.94,24594.0
2019-08-13 15:50:00,191.98,192.22,191.59,192.12,85936.0,191.98,192.22,191.59,192.12,85936.0
2019-08-14 09:30:00,188.17,189.25,187.5,188.74,43510.0,188.17,189.25,187.5,188.74,43510.0
2019-08-14 09:40:00,188.96,188.97,186.36,187.06,41585.0,188.96,188.97,186.36,187.06,41585.0
2019-08-14 09:50:00,186.86,187.76,186.57,187.3,20805.0,186.86,187.76,186.57,187.3,20805.0
2019-08-14 10:00:00,187.37,187.73,186.73,187.45,7894.0,187.37,187.73,186.73,187.45,7894.0
2019-08-14 10:10:00,187.39,187.39,186.66,187.01,7348.0,187.39,187.39,186.66,187.01,7348.0
2019-08-14 10:20:00,187.06,188.14,186.85,187.54,7998.0,187.06,188.14,186.85,187.54,7998.0
2019-08-14 10:30:00,187.55,187.67,187.14,187.21,3700.0,187.55,187.67,187.14,187.21,3700.0
2019-08-14 10:40:00,187.24,187.58,187.0,187.42,18482.0,187.24,187.58,187.0,187.42,18482.0
2019-08-14 10:50:00,187.43,187.43,186.38,186.39,11951.0,187.43,187.43,186.38,186.39,11951.0
2019-08-14 11:00:00,186.46,186.49,185.57,185.6,16916.0,186.46,186.49,185.57,185.6,16916.0
2019-08-14 11:10:00,185.6,185.81,185.0,185.81,37057.0,185.6,185.81,185.0,185.81,37057.0
2019-08-14 11:20:00,185.81,186.43,185.81,185.95,11757.0,185.81,186.43,185.81,185.95,11757.0
2019-08-14 11:30:00,185.91,186.68,185.8,186.12,11590.0,185.91,186.68,185.8,186.12,11590.0
2019-08-14 11:40:00,185.88,185.88,184.99,185.25,34483.0,185.88,185.88,184.99,185.25,34483.0
2019-08-14 11:50:00,185.16,185.66,185.0,185.19,32469.0,185.16,185.66,185.0,185.19,32469.0
2019-08-14 12:00:00,185.09,185.09,184.01,184.01,85111.0,185.09,185.09,184.01,184.01,85111.0
2019-08-14 12:10:00,184.01,184.71,183.84,184.63,16965.0,184.01,184.71,183.84,184.63,16965.0
2019-08-14 12:20:00,184.66,184.67,184.06,184.51,6485.0,184.66,184.67,184.06,184.51,6485.0
2019-08-14 12:30:00,184.39,185.03,184.37,184.61,47380.0,184.39,185.03,184.37,184.61,47380.0
2019-08-14 12:40:00,184.67,184.67,184.14,184.14,7339.0,184.67,184.67,184.14,184.14,7339.0
2019-08-14 12:50:00,184.1,184.18,183.73,183.96,10219.0,184.1,184.18,183.73,183.96,10219.0
2019-08-14 13:00:00,183.9,184.35,183.76,184.35,7154.0,183.9,184.35,183.76,184.35,7154.0
2019-08-14 13:10:00,184.44,184.77,184.23,184.51,4808.0,184.44,184.77,184.23,184.51,4808.0
2019-08-14 13:20:00,184.64,185.63,184.64,185.5,8061.0,184.64,185.63,184.64,185.5,8061.0
2019-08-14 13:30:00,185.48,186.26,185.29,186.16,14515.0,185.48,186.26,185.29,186.16,14515.0
2019-08-14 13:40:00,186.13,186.38,185.78,186.12,14608.0,186.13,186.38,185.78,186.12,14608.0
2019-08-14 13:50:00,186.23,186.49,185.71,185.8,11606.0,186.23,186.49,185.71,185.8,11606.0
2019-08-14 14:00:00,185.78,185.94,185.36,185.86,11599.0,185.78,185.94,185.36,185.86,11599.0
2019-08-14 14:10:00,185.92,186.62,185.83,186.43,9013.0,185.92,186.62,185.83,186.43,9013.0
2019-08-14 14:20:00,186.35,186.35,186.0,186.1,8804.0,186.35,186.35,186.0,186.1,8804.0
2019-08-14 14:30:00,186.07,186.2,185.3,185.3,12079.0,186.07,186.2,185.3,185.3,12079.0
2019-08-14 14:40:00,185.28,185.69,185.06,185.5,12098.0,185.28,185.69,185.06,185.5,12098.0
2019-08-14 14:50:00,185.3,185.82,185.3,185.42,10796.0,185.3,185.82,185.3,185.42,10796.0
2019-08-14 15:00:00,185.58,186.35,185.47,186.01,13843.0,185.58,186.35,185.47,186.01,13843.0
2019-08-14 15:10:00,186.09,186.28,185.67,185.93,12271.0,186.09,186.28,185.67,185.93,12271.0
2019-08-14 15:20:00,185.85,186.66,185.6,186.26,23823.0,185.85,186.66,185.6,186.26,23823.0
2019-08-14 15:30:00,186.02,186.02,185.3,185.87,18868.0,186.02,186.02,185.3,185.87,18868.0
2019-08-14 15:40:00,185.8,186.39,185.53,185.88,26492.0,185.8,186.39,185.53,185.88,26492.0
2019-08-14 15:50:00,185.88,186.64,185.65,185.82,80282.0,185.88,186.64,185.65,185.82,80282.0
2019-08-15 09:30:00,185.28,186.78,183.27,184.56,115073.0,185.28,186.78,183.27,184.56,115073.0
2019-08-15 09:40:00,184.25,184.64,182.72,184.43,65743.0,184.25,184.64,182.72,184.43,65743.0
2019-08-15 09:50:00,184.23,184.69,183.77,184.03,25088.0,184.23,184.69,183.77,184.03,25088.0
2019-08-15 10:00:00,184.05,184.69,183.69,184.66,45103.0,184.05,184.69,183.69,184.66,45103.0
2019-08-15 10:10:00,184.56,186.24,184.38,186.13,66048.0,184.56,186.24,184.38,186.13,66048.0
2019-08-15 10:20:00,186.0,186.67,185.61,185.86,21848.0,186.0,186.67,185.61,185.86,21848.0
2019-08-15 10:30:00,185.97,186.36,185.48,185.95,23091.0,185.97,186.36,185.48,185.95,23091.0
2019-08-15 10:40:00,185.76,186.54,185.62,186.25,15585.0,185.76,186.54,185.62,186.25,15585.0
2019-08-15 10:50:00,186.15,186.62,186.07,186.62,7141.0,186.15,186.62,186.07,186.62,7141.0
2019-08-15 11:00:00,186.45,186.57,185.75,185.77,25072.0,186.45,186.57,185.75,185.77,25072.0
2019-08-15 11:10:00,185.6,186.0,185.52,185.84,13235.0,185.6,186.0,185.52,185.84,13235.0
2019-08-15 11:20:00,185.76,186.0,185.24,185.97,23500.0,185.76,186.0,185.24,185.97,23500.0
2019-08-15 11:30:00,186.0,186.21,185.94,186.12,11314.0,186.0,186.21,185.94,186.12,11314.0
2019-08-15 11:40:00,186.09,186.29,185.9,186.0,8532.0,186.09,186.29,185.9,186.0,8532.0
2019-08-15 11:50:00,186.03,186.7,185.86,186.53,19374.0,186.03,186.7,185.86,186.53,19374.0
2019-08-15 12:00:00,186.59,187.1,186.27,186.86,7795.0,186.59,187.1,186.27,186.86,7795.0
2019-08-15 12:10:00,186.73,186.98,186.58,186.66,11032.0,186.73,186.98,186.58,186.66,11032.0
2019-08-15 12:20:00,186.71,186.83,186.3,186.34,9676.0,186.71,186.83,186.3,186.34,9676.0
2019-08-15 12:30:00,186.38,186.54,186.12,186.13,9364.0,186.38,186.54,186.12,186.13,9364.0
2019-08-15 12:40:00,186.02,186.07,185.56,185.56,26567.0,186.02,186.07,185.56,185.56,26567.0
2019-08-15 12:50:00,185.56,185.9,185.5,185.84,10660.0,185.56,185.9,185.5,185.84,10660.0
2019-08-15 13:00:00,185.77,186.07,185.71,186.0,8450.0,185.77,186.07,185.71,186.0,8450.0
2019-08-15 13:10:00,185.99,186.05,185.67,185.85,8198.0,185.99,186.05,185.67,185.85,8198.0
2019-08-15 13:20:00,185.89,186.12,185.51,185.61,8798.0,185.89,186.12,185.51,185.61,8798.0
2019-08-15 13:30:00,185.56,185.78,185.25,185.25,9378.0,185.56,185.78,185.25,185.25,9378.0
2019-08-15 13:40:00,185.27,185.29,184.05,184.26,12559.0,185.27,185.29,184.05,184.26,12559.0
2019-08-15 13:50:00,184.39,184.39,183.51,183.98,24475.0,184.39,184.39,183.51,183.98,24475.0
2019-08-15 14:00:00,183.87,184.45,183.73,184.31,9918.0,183.87,184.45,183.73,184.31,9918.0
2019-08-15 14:10:00,184.31,184.88,184.31,184.4,15084.0,184.31,184.88,184.31,184.4,15084.0
2019-08-15 14:20:00,184.56,185.16,184.55,184.88,15196.0,184.56,185.16,184.55,184.88,15196.0
2019-08-15 14:30:00,184.89,184.89,184.35,184.5,19613.0,184.89,184.89,184.35,184.5,19613.0
2019-08-15 14:40:00,184.5,185.04,184.44,184.88,9815.0,184.5,185.04,184.44,184.88,9815.0
2019-08-15 14:50:00,184.66,184.76,184.37,184.69,6733.0,184.66,184.76,184.37,184.69,6733.0
2019-08-15 15:00:00,184.63,185.31,184.54,185.11,15341.0,184.63,185.31,184.54,185.11,15341.0
2019-08-15 15:10:00,185.1,185.12,184.8,184.9,19901.0,185.1,185.12,184.8,184.9,19901.0
2019-08-15 15:20:00,184.89,185.11,184.78,184.97,21211.0,184.89,185.11,184.78,184.97,21211.0
2019-08-15 15:30:00,185.03,185.93,184.86,185.86,24530.0,185.03,185.93,184.86,185.86,24530.0
2019-08-15 15:40:00,185.86,186.43,185.65,186.31,30350.0,185.86,186.43,185.65,186.31,30350.0
2019-08-15 15:50:00,186.45,186.76,185.93,185.98,67096.0,186.45,186.76,185.93,185.98,67096.0
2019-08-16 09:30:00,187.88,189.73,187.7,188.51,59687.0,187.88,189.73,187.7,188.51,59687.0
2019-08-16 09:40:00,188.51,189.89,187.84,188.5,121429.0,188.51,189.89,187.84,188.5,121429.0
2019-08-16 09:50:00,188.52,190.0,188.5,189.55,21436.0,188.52,190.0,188.5,189.55,21436.0
2019-08-16 10:00:00,189.53,190.19,188.81,188.98,18471.0,189.53,190.19,188.81,188.98,18471.0
2019-08-16 10:10:00,189.13,189.13,188.41,188.86,8565.0,189.13,189.13,188.41,188.86,8565.0
2019-08-16 10:20:00,188.72,189.81,188.72,189.6,25728.0,188.72,189.81,188.72,189.6,25728.0
2019-08-16 10:30:00,189.59,189.89,189.32,189.66,11647.0,189.59,189.89,189.32,189.66,11647.0
2019-08-16 10:40:00,189.77,190.41,189.72,189.92,15918.0,189.77,190.41,189.72,189.92,15918.0
2019-08-16 10:50:00,189.87,190.68,189.85,190.62,26740.0,189.87,190.68,189.85,190.62,26740.0
2019-08-16 11:00:00,190.62,191.48,190.62,190.96,37258.0,190.62,191.48,190.62,190.96,37258.0
2019-08-16 11:10:00,190.96,191.09,190.5,191.0,29318.0,190.96,191.09,190.5,191.0,29318.0
2019-08-16 11:20:00,191.05,191.68,191.04,191.44,24815.0,191.05,191.68,191.04,191.44,24815.0
2019-08-16 11:30:00,191.44,191.49,191.13,191.22,21619.0,191.44,191.49,191.13,191.22,21619.0
2019-08-16 11:40:00,191.31,191.46,190.9,191.34,16809.0,191.31,191.46,190.9,191.34,16809.0
2019-08-16 11:50:00,191.38,191.71,191.32,191.53,19466.0,191.38,191.71,191.32,191.53,19466.0
2019-08-16 12:00:00,191.53,191.73,191.33,191.4,20910.0,191.53,191.73,191.33,191.4,20910.0
2019-08-16 12:10:00,191.41,191.77,191.28,191.56,12747.0,191.41,191.77,191.28,191.56,12747.0
2019-08-16 12:20:00,191.63,191.8,191.5,191.77,16415.0,191.63,191.8,191.5,191.77,16415.0
2019-08-16 12:30:00,191.74,191.83,191.41,191.49,11381.0,191.74,191.83,191.41,191.49,11381.0
2019-08-16 12:40:00,191.56,191.56,190.85,190.86,24756.0,191.56,191.56,190.85,190.86,24756.0
2019-08-16 12:50:00,190.85,191.35,190.81,191.02,11612.0,190.85,191.35,190.81,191.02,11612.0
2019-08-16 13:00:00,190.96,191.33,190.95,191.33,11270.0,190.96,191.33,190.95,191.33,11270.0
2019-08-16 13:10:00,191.23,191.35,190.97,191.14,9518.0,191.23,191.35,190.97,191.14,9518.0
2019-08-16 13:20:00,191.07,191.25,191.0,191.25,6539.0,191.07,191.25,191.0,191.25,6539.0
2019-08-16 13:30:00,191.2,191.38,191.13,191.21,11116.0,191.2,191.38,191.13,191.21,11116.0
2019-08-16 13:40:00,191.25,191.4,191.22,191.34,18366.0,191.25,191.4,191.22,191.34,18366.0
2019-08-16 13:50:00,191.34,191.71,191.33,191.66,17804.0,191.34,191.71,191.33,191.66,17804.0
2019-08-16 14:00:00,191.75,191.81,191.15,191.32,24985.0,191.75,191.81,191.15,191.32,24985.0
2019-08-16 14:10:00,191.42,191.72,191.39,191.71,8673.0,191.42,191.72,191.39,191.71,8673.0
2019-08-16 14:20:00,191.75,192.22,191.62,192.0,14291.0,191.75,192.22,191.62,192.0,14291.0
2019-08-16 14:30:00,192.05,192.19,191.76,191.88,11628.0,192.05,192.19,191.76,191.88,11628.0
2019-08-16 14:40:00,191.89,192.2,191.77,192.16,14708.0,191.89,192.2,191.77,192.16,14708.0
2019-08-16 14:50:00,192.18,192.54,192.08,192.22,12919.0,192.18,192.54,192.08,192.22,12919.0
2019-08-16 15:00:00,192.11,192.68,192.11,192.36,24357.0,192.11,192.68,192.11,192.36,24357.0
2019-08-16 15:10:00,192.35,192.54,192.16,192.34,23909.0,192.35,192.54,192.16,192.34,23909.0
2019-08-16 15:20:00,192.43,192.63,192.33,192.55,15759.0,192.43,192.63,192.33,192.55,15759.0
2019-08-16 15:30:00,192.62,192.62,191.99,192.57,27739.0,192.62,192.62,191.99,192.57,27739.0
2019-08-16 15:40:00,192.52,192.67,192.3,192.54,38516.0,192.52,192.67,192.3,192.54,38516.0
2019-08-16 15:50:00,192.54,192.75,192.19,192.22,95379.0,192.54,192.75,192.19,192.22,95379.0
2019-08-19 09:30:00,194.54,195.5,191.77,191.94,78460.0,194.54,195.5,191.77,191.94,78460.0
2019-08-19 09:40:00,192.13,192.97,189.59,189.6,146166.0,192.13,192.97,189.59,189.6,146166.0
2019-08-19 09:50:00,189.93,190.05,189.11,189.62,28684.0,189.93,190.05,189.11,189.62,28684.0
2019-08-19 10:00:00,189.76,189.89,188.64,188.72,30362.0,189.76,189.89,188.64,188.72,30362.0
2019-08-19 10:10:00,188.53,189.12,187.56,189.0,92453.0,188.53,189.12,187.56,189.0,92453.0
2019-08-19 10:20:00,189.02,189.33,188.24,188.99,84512.0,189.02,189.33,188.24,188.99,84512.0
2019-08-19 10:30:00,188.95,189.3,188.86,189.07,18665.0,188.95,189.3,188.86,189.07,18665.0
2019-08-19 10:40:00,189.21,189.27,188.51,189.03,15718.0,189.21,189.27,188.51,189.03,15718.0
2019-08-19 10:50:00,189.05,189.05,188.34,188.34,26041.0,189.05,189.05,188.34,188.34,26041.0
2019-08-19 11:00:00,188.26,188.88,188.03,188.47,65843.0,188.26,188.88,188.03,188.47,65843.0
2019-08-19 11:10:00,188.54,188.77,188.05,188.28,23826.0,188.54,188.77,188.05,188.28,23826.0
2019-08-19 11:20:00,188.36,189.52,188.25,189.51,81053.0,188.36,189.52,188.25,189.51,81053.0
2019-08-19 11:30:00,189.56,189.97,189.33,189.97,10243.0,189.56,189.97,189.33,189.97,10243.0
2019-08-19 11:40:00,189.99,189.99,189.49,189.62,10934.0,189.99,189.99,189.49,189.62,10934.0
2019-08-19 11:50:00,189.67,189.78,189.08,189.22,8322.0,189.67,189.78,189.08,189.22,8322.0
2019-08-19 12:00:00,189.27,189.27,188.84,188.95,10069.0,189.27,189.27,188.84,188.95,10069.0
2019-08-19 12:10:00,188.97,189.17,188.91,189.07,16756.0,188.97,189.17,188.91,189.07,16756.0
2019-08-19 12:20:00,189.07,189.26,188.87,189.23,16084.0,189.07,189.26,188.87,189.23,16084.0
2019-08-19 12:30:00,189.17,189.17,188.78,188.88,9548.0,189.17,189.17,188.78,188.88,9548.0
2019-08-19 12:40:00,188.92,189.21,188.81,189.21,10263.0,188.92,189.21,188.81,189.21,10263.0
2019-08-19 12:50:00,189.13,189.22,188.89,189.13,9498.0,189.13,189.22,188.89,189.13,9498.0
2019-08-19 13:00:00,189.17,189.18,188.81,188.89,11828.0,189.17,189.18,188.81,188.89,11828.0
2019-08-19 13:10:00,188.84,188.87,188.66,188.74,10696.0,188.84,188.87,188.66,188.74,10696.0
2019-08-19 13:20:00,188.78,188.98,188.6,188.67,7945.0,188.78,188.98,188.6,188.67,7945.0
2019-08-19 13:30:00,188.69,188.71,188.39,188.39,6356.0,188.69,188.71,188.39,188.39,6356.0
2019-08-19 13:40:00,188.49,188.53,188.09,188.29,15735.0,188.49,188.53,188.09,188.29,15735.0
2019-08-19 13:50:00,188.23,188.35,187.72,187.75,21389.0,188.23,188.35,187.72,187.75,21389.0
2019-08-19 14:00:00,187.65,187.88,187.4,187.62,13902.0,187.65,187.88,187.4,187.62,13902.0
2019-08-19 14:10:00,187.63,187.78,187.45,187.67,9144.0,187.63,187.78,187.45,187.67,9144.0
2019-08-19 14:20:00,187.59,188.16,187.5,188.06,10087.0,187.59,188.16,187.5,188.06,10087.0
2019-08-19 14:30:00,188.0,188.0,187.66,187.87,10198.0,188.0,188.0,187.66,187.87,10198.0
2019-08-19 14:40:00,187.87,187.95,187.75,187.81,19633.0,187.87,187.95,187.75,187.81,19633.0
2019-08-19 14:50:00,187.73,187.88,187.58,187.68,20077.0,187.73,187.88,187.58,187.68,20077.0
2019-08-19 15:00:00,187.77,187.91,187.41,187.72,10461.0,187.77,187.91,187.41,187.72,10461.0
2019-08-19 15:10:00,187.73,187.84,187.55,187.7,20632.0,187.73,187.84,187.55,187.7,20632.0
2019-08-19 15:20:00,187.74,187.82,187.57,187.7,23541.0,187.74,187.82,187.57,187.7,23541.0
2019-08-19 15:30:00,187.7,187.8,187.52,187.65,57120.0,187.7,187.8,187.52,187.65,57120.0
2019-08-19 15:40:00,187.64,187.74,187.4,187.68,54483.0,187.64,187.74,187.4,187.68,54483.0
2019-08-19 15:50:00,187.7,188.15,187.5,187.64,76418.0,187.7,188.15,187.5,187.64,76418.0
2019-08-20 09:30:00,187.32,187.32,184.11,186.41,107558.0,187.32,187.32,184.11,186.41,107558.0
2019-08-20 09:40:00,185.98,187.0,185.35,185.96,26084.0,185.98,187.0,185.35,185.96,26084.0
2019-08-20 09:50:00,185.96,186.62,185.44,185.7,25183.0,185.96,186.62,185.44,185.7,25183.0
2019-08-20 10:00:00,185.64,186.48,185.31,185.58,21055.0,185.64,186.48,185.31,185.58,21055.0
2019-08-20 10:10:00,185.65,187.39,185.64,187.2,24431.0,185.65,187.39,185.64,187.2,24431.0
2019-08-20 10:20:00,187.16,187.3,186.3,186.31,17400.0,187.16,187.3,186.3,186.31,17400.0
2019-08-20 10:30:00,186.37,186.39,185.5,185.73,31222.0,186.37,186.39,185.5,185.73,31222.0
2019-08-20 10:40:00,185.65,186.12,185.26,185.84,13157.0,185.65,186.12,185.26,185.84,13157.0
2019-08-20 10:50:00,185.79,186.72,185.73,186.72,17800.0,185.79,186.72,185.73,186.72,17800.0
2019-08-20 11:00:00,186.75,187.65,186.7,187.43,20096.0,186.75,187.65,186.7,187.43,20096.0
2019-08-20 11:10:00,187.47,187.72,186.75,186.85,13812.0,187.47,187.72,186.75,186.85,13812.0
2019-08-20 11:20:00,186.93,187.46,186.88,187.31,12634.0,186.93,187.46,186.88,187.31,12634.0
2019-08-20 11:30:00,187.46,187.73,187.31,187.49,8464.0,187.46,187.73,187.31,187.49,8464.0
2019-08-20 11:40:00,187.49,187.57,187.04,187.36,3771.0,187.49,187.57,187.04,187.36,3771.0
2019-08-20 11:50:00,187.17,187.29,187.02,187.26,6400.0,187.17,187.29,187.02,187.26,6400.0
2019-08-20 12:00:00,187.17,187.47,187.05,187.21,9550.0,187.17,187.47,187.05,187.21,9550.0
2019-08-20 12:10:00,187.12,187.34,187.11,187.3,5573.0,187.12,187.34,187.11,187.3,5573.0
2019-08-20 12:20:00,187.35,187.72,187.0,187.17,48099.0,187.35,187.72,187.0,187.17,48099.0
2019-08-20 12:30:00,187.09,187.13,186.62,186.62,5897.0,187.09,187.13,186.62,186.62,5897.0
2019-08-20 12:40:00,186.61,186.75,186.51,186.69,4931.0,186.61,186.75,186.51,186.69,4931.0
2019-08-20 12:50:00,186.77,186.85,186.52,186.73,3725.0,186.77,186.85,186.52,186.73,3725.0
2019-08-20 13:00:00,186.63,186.92,186.58,186.77,7755.0,186.63,186.92,186.58,186.77,7755.0
2019-08-20 13:10:00,186.85,187.14,186.75,187.14,6121.0,186.85,187.14,186.75,187.14,6121.0
2019-08-20 13:20:00,187.12,187.23,186.97,186.99,2546.0,187.12,187.23,186.97,186.99,2546.0
2019-08-20 13:30:00,187.01,187.09,186.63,186.84,4365.0,187.01,187.09,186.63,186.84,4365.0
2019-08-20 13:40:00,186.77,187.0,186.59,186.68,5990.0,186.77,187.0,186.59,186.68,5990.0
2019-08-20 13:50:00,186.66,187.1,186.59,187.08,6033.0,186.66,187.1,186.59,187.08,6033.0
2019-08-20 14:00:00,187.05,187.22,186.33,186.39,8279.0,187.05,187.22,186.33,186.39,8279.0
2019-08-20 14:10:00,186.48,186.48,185.67,185.84,19376.0,186.48,186.48,185.67,185.84,19376.0
2019-08-20 14:20:00,185.81,185.88,185.3,185.78,10630.0,185.81,185.88,185.3,185.78,10630.0
2019-08-20 14:30:00,185.83,186.19,185.8,185.8,5234.0,185.83,186.19,185.8,185.8,5234.0
2019-08-20 14:40:00,185.89,186.01,185.67,185.89,6776.0,185.89,186.01,185.67,185.89,6776.0
2019-08-20 14:50:00,185.86,186.13,185.67,186.0,11602.0,185.86,186.13,185.67,186.0,11602.0
2019-08-20 15:00:00,186.06,186.39,185.91,186.09,11650.0,186.06,186.39,185.91,186.09,11650.0
2019-08-20 15:10:00,186.09,186.31,185.94,186.0,19215.0,186.09,186.31,185.94,186.0,19215.0
2019-08-20 15:20:00,186.07,186.13,185.91,186.01,13772.0,186.07,186.13,185.91,186.01,13772.0
2019-08-20 15:30:00,186.02,186.5,185.97,186.47,17258.0,186.02,186.5,185.97,186.47,17258.0
2019-08-20 15:40:00,186.42,186.68,186.23,186.59,15467.0,186.42,186.68,186.23,186.59,15467.0
2019-08-20 15:50:00,186.63,186.88,186.07,186.15,59482.0,186.63,186.88,186.07,186.15,59482.0
2019-08-21 09:30:00,188.18,190.0,187.9,190.0,44107.0,188.18,190.0,187.9,190.0,44107.0
2019-08-21 09:40:00,189.93,191.19,189.89,190.85,78951.0,189.93,191.19,189.89,190.85,78951.0
2019-08-21 09:50:00,190.94,191.8,190.48,190.78,25566.0,190.94,191.8,190.48,190.78,25566.0
2019-08-21 10:00:00,190.78,191.14,190.48,190.7,19443.0,190.78,191.14,190.48,190.7,19443.0
2019-08-21 10:10:00,190.59,191.35,190.33,191.06,28519.0,190.59,191.35,190.33,191.06,28519.0
2019-08-21 10:20:00,191.05,191.36,190.91,191.04,7988.0,191.05,191.36,190.91,191.04,7988.0
2019-08-21 10:30:00,191.1,191.17,190.81,191.03,7814.0,191.1,191.17,190.81,191.03,7814.0
2019-08-21 10:40:00,191.09,191.09,190.52,190.84,12274.0,191.09,191.09,190.52,190.84,12274.0
2019-08-21 10:50:00,190.99,191.64,190.99,191.35,16702.0,190.99,191.64,190.99,191.35,16702.0
2019-08-21 11:00:00,191.39,192.03,191.19,191.96,16858.0,191.39,192.03,191.19,191.96,16858.0
2019-08-21 11:10:00,191.96,192.82,191.78,192.68,29170.0,191.96,192.82,191.78,192.68,29170.0
2019-08-21 11:20:00,192.68,192.71,192.16,192.22,19770.0,192.68,192.71,192.16,192.22,19770.0
2019-08-21 11:30:00,192.16,192.72,192.16,192.59,11702.0,192.16,192.72,192.16,192.59,11702.0
2019-08-21 11:40:00,192.62,192.65,192.22,192.38,9480.0,192.62,192.65,192.22,192.38,9480.0
2019-08-21 11:50:00,192.28,192.63,192.17,192.54,22890.0,192.28,192.63,192.17,192.54,22890.0
2019-08-21 12:00:00,192.49,192.87,192.49,192.65,28200.0,192.49,192.87,192.49,192.65,28200.0
2019-08-21 12:10:00,192.66,192.76,192.48,192.5,12205.0,192.66,192.76,192.48,192.5,12205.0
2019-08-21 12:20:00,192.5,193.12,192.4,192.86,35143.0,192.5,193.12,192.4,192.86,35143.0
2019-08-21 12:30:00,192.82,193.02,192.49,192.5,26748.0,192.82,193.02,192.49,192.5,26748.0
2019-08-21 12:40:00,192.54,192.63,192.34,192.4,14192.0,192.54,192.63,192.34,192.4,14192.0
2019-08-21 12:50:00,192.38,192.61,192.29,192.5,25332.0,192.38,192.61,192.29,192.5,25332.0
2019-08-21 13:00:00,192.43,192.49,192.13,192.18,12615.0,192.43,192.49,192.13,192.18,12615.0
2019-08-21 13:10:00,192.19,192.25,191.87,191.96,10517.0,192.19,192.25,191.87,191.96,10517.0
2019-08-21 13:20:00,192.06,192.18,191.78,191.78,11520.0,192.06,192.18,191.78,191.78,11520.0
2019-08-21 13:30:00,191.82,191.82,191.57,191.61,5613.0,191.82,191.82,191.57,191.61,5613.0
2019-08-21 13:40:00,191.62,191.62,191.26,191.39,7956.0,191.62,191.62,191.26,191.39,7956.0
2019-08-21 13:50:00,191.35,191.75,191.13,191.5,25328.0,191.35,191.75,191.13,191.5,25328.0
2019-08-21 14:00:00,191.31,192.0,190.88,192.0,12186.0,191.31,192.0,190.88,192.0,12186.0
2019-08-21 14:10:00,192.06,192.44,191.8,192.25,10178.0,192.06,192.44,191.8,192.25,10178.0
2019-08-21 14:20:00,192.2,192.28,192.0,192.25,5073.0,192.2,192.28,192.0,192.25,5073.0
2019-08-21 14:30:00,192.24,192.25,191.68,191.71,15476.0,192.24,192.25,191.68,191.71,15476.0
2019-08-21 14:40:00,191.72,191.83,191.58,191.65,16163.0,191.72,191.83,191.58,191.65,16163.0
2019-08-21 14:50:00,191.6,191.69,191.27,191.32,15503.0,191.6,191.69,191.27,191.32,15503.0
2019-08-21 15:00:00,191.29,191.55,190.7,191.07,44477.0,191.29,191.55,190.7,191.07,44477.0
2019-08-21 15:10:00,191.05,191.42,190.86,191.12,28957.0,191.05,191.42,190.86,191.12,28957.0
2019-08-21 15:20:00,191.03,191.11,190.55,190.62,17712.0,191.03,191.11,190.55,190.62,17712.0
2019-08-21 15:30:00,190.64,190.82,190.51,190.78,15441.0,190.64,190.82,190.51,190.78,15441.0
2019-08-21 15:40:00,190.79,190.85,190.42,190.48,31717.0,190.79,190.85,190.42,190.48,31717.0
2019-08-21 15:50:00,190.5,190.91,190.45,190.91,82393.0,190.5,190.91,190.45,190.91,82393.0
2019-08-22 09:30:00,191.73,192.63,190.73,191.27,52954.0,191.73,192.63,190.73,191.27,52954.0
2019-08-22 09:40:00,191.32,193.65,191.28,193.21,24176.0,191.32,193.65,191.28,193.21,24176.0
2019-08-22 09:50:00,193.25,193.31,191.89,192.62,28739.0,193.25,193.31,191.89,192.62,28739.0
2019-08-22 10:00:00,192.87,192.87,191.78,191.97,23267.0,192.87,192.87,191.78,191.97,23267.0
2019-08-22 10:10:00,191.97,192.5,191.81,191.95,18285.0,191.97,192.5,191.81,191.95,18285.0
2019-08-22 10:20:00,191.88,191.98,190.6,190.78,16083.0,191.88,191.98,190.6,190.78,16083.0
2019-08-22 10:30:00,190.66,190.66,189.11,190.22,16548.0,190.66,190.66,189.11,190.22,16548.0
2019-08-22 10:40:00,190.1,190.43,189.63,189.89,11526.0,190.1,190.43,189.63,189.89,11526.0
2019-08-22 10:50:00,190.05,190.22,189.52,189.61,7754.0,190.05,190.22,189.52,189.61,7754.0
2019-08-22 11:00:00,189.66,190.75,189.46,190.75,17425.0,189.66,190.75,189.46,190.75,17425.0
2019-08-22 11:10:00,190.76,191.25,190.32,190.59,12154.0,190.76,191.25,190.32,190.59,12154.0
2019-08-22 11:20:00,190.5,190.68,190.28,190.28,63431.0,190.5,190.68,190.28,190.28,63431.0
2019-08-22 11:30:00,190.35,190.7,190.19,190.49,11424.0,190.35,190.7,190.19,190.49,11424.0
2019-08-22 11:40:00,190.47,190.53,189.93,190.04,11380.0,190.47,190.53,189.93,190.04,11380.0
2019-08-22 11:50:00,189.96,190.26,189.81,189.96,18219.0,189.96,190.26,189.81,189.96,18219.0
2019-08-22 12:00:00,190.06,190.5,189.87,190.5,11588.0,190.06,190.5,189.87,190.5,11588.0
2019-08-22 12:10:00,190.43,191.11,190.4,191.0,12382.0,190.43,191.11,190.4,191.0,12382.0
2019-08-22 12:20:00,191.02,191.22,190.95,191.11,6420.0,191.02,191.22,190.95,191.11,6420.0
2019-08-22 12:30:00,191.08,191.37,191.05,191.3,6830.0,191.08,191.37,191.05,191.3,6830.0
2019-08-22 12:40:00,191.25,191.66,191.25,191.63,8826.0,191.25,191.66,191.25,191.63,8826.0
2019-08-22 12:50:00,191.61,191.63,191.14,191.17,6198.0,191.61,191.63,191.14,191.17,6198.0
2019-08-22 13:00:00,191.13,191.6,191.13,191.49,5250.0,191.13,191.6,191.13,191.49,5250.0
2019-08-22 13:10:00,191.5,191.98,191.49,191.94,9819.0,191.5,191.98,191.49,191.94,9819.0
2019-08-22 13:20:00,192.0,192.56,192.0,192.43,8883.0,192.0,192.56,192.0,192.43,8883.0
2019-08-22 13:30:00,192.28,192.61,192.27,192.52,6878.0,192.28,192.61,192.27,192.52,6878.0
2019-08-22 13:40:00,192.56,193.05,192.55,192.63,18676.0,192.56,193.05,192.55,192.63,18676.0
2019-08-22 13:50:00,192.56,193.07,192.55,192.95,16150.0,192.56,193.07,192.55,192.95,16150.0
2019-08-22 14:00:00,192.97,193.2,192.83,193.03,6810.0,192.97,193.2,192.83,193.03,6810.0
2019-08-22 14:10:00,192.96,192.96,192.47,192.74,9387.0,192.96,192.96,192.47,192.74,9387.0
2019-08-22 14:20:00,192.74,192.82,192.43,192.58,8535.0,192.74,192.82,192.43,192.58,8535.0
2019-08-22 14:30:00,192.55,192.96,192.55,192.96,5404.0,192.55,192.96,192.55,192.96,5404.0
2019-08-22 14:40:00,192.87,193.35,192.86,193.26,12116.0,192.87,193.35,192.86,193.26,12116.0
2019-08-22 14:50:00,193.33,193.43,193.13,193.4,8860.0,193.33,193.43,193.13,193.4,8860.0
2019-08-22 15:00:00,193.39,193.5,193.02,193.34,13519.0,193.39,193.5,193.02,193.34,13519.0
2019-08-22 15:10:00,193.27,193.34,193.0,193.1,17553.0,193.27,193.34,193.0,193.1,17553.0
2019-08-22 15:20:00,193.13,193.7,193.13,193.49,17932.0,193.13,193.7,193.13,193.49,17932.0
2019-08-22 15:30:00,193.5,193.81,193.46,193.71,15491.0,193.5,193.81,193.46,193.71,15491.0
2019-08-22 15:40:00,193.75,193.93,193.66,193.78,22903.0,193.75,193.93,193.66,193.78,22903.0
2019-08-22 15:50:00,193.9,194.16,193.34,193.48,79788.0,193.9,194.16,193.34,193.48,79788.0
2019-08-23 09:30:00,196.55,198.79,194.55,194.89,125428.0,196.55,198.79,194.55,194.89,125428.0
2019-08-23 09:40:00,194.97,196.55,194.09,194.29,43832.0,194.97,196.55,194.09,194.29,43832.0
2019-08-23 09:50:00,194.08,195.04,193.79,194.94,35340.0,194.08,195.04,193.79,194.94,35340.0
2019-08-23 10:00:00,195.02,197.14,194.56,196.35,73543.0,195.02,197.14,194.56,196.35,73543.0
2019-08-23 10:10:00,196.36,197.0,195.92,196.85,58513.0,196.36,197.0,195.92,196.85,58513.0
2019-08-23 10:20:00,196.6,197.6,196.59,197.11,54712.0,196.6,197.6,196.59,197.11,54712.0
2019-08-23 10:30:00,197.09,198.4,196.4,198.31,47609.0,197.09,198.4,196.4,198.31,47609.0
2019-08-23 10:40:00,198.32,198.82,198.1,198.52,41595.0,198.32,198.82,198.1,198.52,41595.0
2019-08-23 10:50:00,198.4,199.42,198.01,198.37,81722.0,198.4,199.42,198.01,198.37,81722.0
2019-08-23 11:00:00,198.38,198.51,195.0,195.04,98295.0,198.38,198.51,195.0,195.04,98295.0
2019-08-23 11:10:00,194.93,197.24,194.55,197.13,64197.0,194.93,197.24,194.55,197.13,64197.0
2019-08-23 11:20:00,196.83,197.04,195.55,195.8,34408.0,196.83,197.04,195.55,195.8,34408.0
2019-08-23 11:30:00,195.98,196.17,194.34,194.57,28194.0,195.98,196.17,194.34,194.57,28194.0
2019-08-23 11:40:00,194.44,195.12,194.3,194.68,27058.0,194.44,195.12,194.3,194.68,27058.0
2019-08-23 11:50:00,194.71,194.8,193.23,193.23,31099.0,194.71,194.8,193.23,193.23,31099.0
2019-08-23 12:00:00,193.16,193.4,192.24,192.57,36949.0,193.16,193.4,192.24,192.57,36949.0
2019-08-23 12:10:00,192.64,193.41,192.42,193.32,31339.0,192.64,193.41,192.42,193.32,31339.0
2019-08-23 12:20:00,193.24,193.3,192.28,192.53,31959.0,193.24,193.3,192.28,192.53,31959.0
2019-08-23 12:30:00,192.46,193.76,192.46,193.29,14484.0,192.46,193.76,192.46,193.29,14484.0
2019-08-23 12:40:00,193.33,193.52,192.71,192.91,20898.0,193.33,193.52,192.71,192.91,20898.0
2019-08-23 12:50:00,192.78,193.32,192.57,193.31,15669.0,192.78,193.32,192.57,193.31,15669.0
2019-08-23 13:00:00,193.27,193.27,192.45,192.52,17204.0,193.27,193.27,192.45,192.52,17204.0
2019-08-23 13:10:00,192.51,193.14,192.12,192.27,10702.0,192.51,193.14,192.12,192.27,10702.0
2019-08-23 13:20:00,192.33,192.36,191.56,192.3,26250.0,192.33,192.36,191.56,192.3,26250.0
2019-08-23 13:30:00,192.21,192.68,191.99,192.5,21498.0,192.21,192.68,191.99,192.5,21498.0
2019-08-23 13:40:00,192.41,192.72,192.06,192.61,14447.0,192.41,192.72,192.06,192.61,14447.0
2019-08-23 13:50:00,192.61,193.0,192.49,192.85,11763.0,192.61,193.0,192.49,192.85,11763.0
2019-08-23 14:00:00,192.82,193.21,192.63,192.87,10200.0,192.82,193.21,192.63,192.87,10200.0
2019-08-23 14:10:00,192.92,193.15,192.8,192.92,12343.0,192.92,193.15,192.8,192.92,12343.0
2019-08-23 14:20:00,193.09,193.53,192.86,193.53,11010.0,193.09,193.53,192.86,193.53,11010.0
2019-08-23 14:30:00,193.48,193.7,193.1,193.28,15391.0,193.48,193.7,193.1,193.28,15391.0
2019-08-23 14:40:00,193.17,193.4,192.83,192.88,14382.0,193.17,193.4,192.83,192.88,14382.0
2019-08-23 14:50:00,192.69,193.52,192.63,193.39,12163.0,192.69,193.52,192.63,193.39,12163.0
2019-08-23 15:00:00,193.32,193.86,193.16,193.24,21104.0,193.32,193.86,193.16,193.24,21104.0
2019-08-23 15:10:00,193.35,193.44,192.87,193.31,26617.0,193.35,193.44,192.87,193.31,26617.0
2019-08-23 15:20:00,193.22,193.43,192.94,193.07,21534.0,193.22,193.43,192.94,193.07,21534.0
2019-08-23 15:30:00,192.91,193.02,192.21,192.3,41152.0,192.91,193.02,192.21,192.3,41152.0
2019-08-23 15:40:00,192.2,192.89,192.2,192.52,37772.0,192.2,192.89,192.2,192.52,37772.0
2019-08-23 15:50:00,192.47,192.47,191.56,192.13,153673.0,192.47,192.47,191.56,192.13,153673.0
2019-08-26 09:30:00,193.5,193.98,191.12,191.14,70578.0,193.5,193.98,191.12,191.14,70578.0
2019-08-26 09:40:00,191.21,192.43,190.61,191.17,32777.0,191.21,192.43,190.61,191.17,32777.0
2019-08-26 09:50:00,191.23,192.0,191.08,191.88,22852.0,191.23,192.0,191.08,191.88,22852.0
2019-08-26 10:00:00,192.01,192.37,190.79,190.79,14224.0,192.01,192.37,190.79,190.79,14224.0
2019-08-26 10:10:00,190.91,191.09,190.02,190.19,17005.0,190.91,191.09,190.02,190.19,17005.0
2019-08-26 10:20:00,190.2,190.72,189.94,190.51,23651.0,190.2,190.72,189.94,190.51,23651.0
2019-08-26 10:30:00,190.49,190.72,189.8,189.86,15174.0,190.49,190.72,189.8,189.86,15174.0
2019-08-26 10:40:00,189.75,190.82,189.52,190.51,19756.0,189.75,190.82,189.52,190.51,19756.0
2019-08-26 10:50:00,190.64,190.77,189.87,190.25,8309.0,190.64,190.77,189.87,190.25,8309.0
2019-08-26 11:00:00,190.31,191.65,190.31,191.56,76877.0,190.31,191.65,190.31,191.56,76877.0
2019-08-26 11:10:00,191.27,191.69,191.04,191.31,11153.0,191.27,191.69,191.04,191.31,11153.0
2019-08-26 11:20:00,191.37,191.9,191.29,191.67,12849.0,191.37,191.9,191.29,191.67,12849.0
2019-08-26 11:30:00,191.83,192.29,191.5,192.18,42812.0,191.83,192.29,191.5,192.18,42812.0
2019-08-26 11:40:00,192.18,192.31,191.03,191.59,47423.0,192.18,192.31,191.03,191.59,47423.0
2019-08-26 11:50:00,191.64,191.94,191.4,191.72,9700.0,191.64,191.94,191.4,191.72,9700.0
2019-08-26 12:00:00,191.73,191.98,191.66,191.85,6001.0,191.73,191.98,191.66,191.85,6001.0
2019-08-26 12:10:00,192.0,192.01,191.6,191.64,7848.0,192.0,192.01,191.6,191.64,7848.0
2019-08-26 12:20:00,191.5,192.4,191.49,191.99,9784.0,191.5,192.4,191.49,191.99,9784.0
2019-08-26 12:30:00,192.2,192.26,192.0,192.13,10140.0,192.2,192.26,192.0,192.13,10140.0
2019-08-26 12:40:00,192.05,192.22,191.57,191.68,11144.0,192.05,192.22,191.57,191.68,11144.0
2019-08-26 12:50:00,191.7,192.04,191.53,191.97,5800.0,191.7,192.04,191.53,191.97,5800.0
2019-08-26 13:00:00,191.96,192.12,191.86,192.09,4546.0,191.96,192.12,191.86,192.09,4546.0
2019-08-26 13:10:00,192.12,192.25,191.77,191.98,9611.0,192.12,192.25,191.77,191.98,9611.0
2019-08-26 13:20:00,191.91,192.23,191.82,192.23,12089.0,191.91,192.23,191.82,192.23,12089.0
2019-08-26 13:30:00,192.24,192.31,191.92,192.18,8504.0,192.24,192.31,191.92,192.18,8504.0
2019-08-26 13:40:00,192.17,192.59,192.11,192.5,7304.0,192.17,192.59,192.11,192.5,7304.0
2019-08-26 13:50:00,192.49,192.77,192.41,192.72,6321.0,192.49,192.77,192.41,192.72,6321.0
2019-08-26 14:00:00,192.67,192.76,191.96,192.04,10210.0,192.67,192.76,191.96,192.04,10210.0
2019-08-26 14:10:00,192.04,192.15,191.72,191.88,9685.0,192.04,192.15,191.72,191.88,9685.0
2019-08-26 14:20:00,191.81,192.05,191.77,192.03,8579.0,191.81,192.05,191.77,192.03,8579.0
2019-08-26 14:30:00,192.09,192.43,191.96,192.2,10213.0,192.09,192.43,191.96,192.2,10213.0
2019-08-26 14:40:00,192.11,192.28,192.06,192.06,11049.0,192.11,192.28,192.06,192.06,11049.0
2019-08-26 14:50:00,192.03,192.47,192.03,192.42,9582.0,192.03,192.47,192.03,192.42,9582.0
2019-08-26 15:00:00,192.44,193.0,192.33,192.35,51416.0,192.44,193.0,192.33,192.35,51416.0
2019-08-26 15:10:00,192.35,192.9,192.3,192.9,14228.0,192.35,192.9,192.3,192.9,14228.0
2019-08-26 15:20:00,192.87,193.05,192.72,192.86,15693.0,192.87,193.05,192.72,192.86,15693.0
2019-08-26 15:30:00,192.91,193.41,192.9,193.09,24031.0,192.91,193.41,192.9,193.09,24031.0
2019-08-26 15:40:00,193.11,193.26,192.95,193.2,16385.0,193.11,193.26,192.95,193.2,16385.0
2019-08-26 15:50:00,193.2,193.97,193.18,193.97,70304.0,193.2,193.97,193.18,193.97,70304.0
2019-08-27 09:30:00,194.25,194.89,193.18,194.3,105012.0,194.25,194.89,193.18,194.3,105012.0
2019-08-27 09:40:00,194.72,196.43,194.62,196.02,91208.0,194.72,196.43,194.62,196.02,91208.0
2019-08-27 09:50:00,195.92,195.92,194.44,194.44,33558.0,195.92,195.92,194.44,194.44,33558.0
2019-08-27 10:00:00,194.69,194.89,193.84,193.99,33916.0,194.69,194.89,193.84,193.99,33916.0
2019-08-27 10:10:00,193.91,194.05,192.58,192.81,37313.0,193.91,194.05,192.58,192.81,37313.0
2019-08-27 10:20:00,192.85,193.15,191.92,192.16,50282.0,192.85,193.15,191.92,192.16,50282.0
2019-08-27 10:30:00,192.17,192.35,191.31,191.47,29470.0,192.17,192.35,191.31,191.47,29470.0
2019-08-27 10:40:00,191.55,191.81,191.3,191.57,18320.0,191.55,191.81,191.3,191.57,18320.0
2019-08-27 10:50:00,191.57,191.58,190.41,190.44,33662.0,191.57,191.58,190.41,190.44,33662.0
2019-08-27 11:00:00,190.54,190.82,189.52,189.52,93069.0,190.54,190.82,189.52,189.52,93069.0
2019-08-27 11:10:00,189.52,189.53,187.78,188.08,45750.0,189.52,189.53,187.78,188.08,45750.0
2019-08-27 11:20:00,188.18,188.52,187.75,187.89,63059.0,188.18,188.52,187.75,187.89,63059.0
2019-08-27 11:30:00,187.99,188.85,187.85,188.22,43630.0,187.99,188.85,187.85,188.22,43630.0
2019-08-27 11:40:00,188.15,188.69,187.77,188.45,23202.0,188.15,188.69,187.77,188.45,23202.0
2019-08-27 11:50:00,188.33,189.06,188.2,188.39,44636.0,188.33,189.06,188.2,188.39,44636.0
2019-08-27 12:00:00,188.45,188.69,187.57,187.92,26488.0,188.45,188.69,187.57,187.92,26488.0
2019-08-27 12:10:00,187.78,188.05,187.66,187.71,21500.0,187.78,188.05,187.66,187.71,21500.0
2019-08-27 12:20:00,187.77,187.86,187.18,187.22,17858.0,187.77,187.86,187.18,187.22,17858.0
2019-08-27 12:30:00,187.1,187.46,186.18,186.2,23501.0,187.1,187.46,186.18,186.2,23501.0
2019-08-27 12:40:00,186.18,187.15,186.09,187.15,23490.0,186.18,187.15,186.09,187.15,23490.0
2019-08-27 12:50:00,187.2,187.33,186.56,186.58,20403.0,187.2,187.33,186.56,186.58,20403.0
2019-08-27 13:00:00,186.46,187.12,186.45,187.1,15091.0,186.46,187.12,186.45,187.1,15091.0
2019-08-27 13:10:00,187.05,187.3,186.88,187.15,10941.0,187.05,187.3,186.88,187.15,10941.0
2019-08-27 13:20:00,187.21,187.72,187.01,187.72,10225.0,187.21,187.72,187.01,187.72,10225.0
2019-08-27 13:30:00,187.74,188.0,187.51,187.81,14874.0,187.74,188.0,187.51,187.81,14874.0
2019-08-27 13:40:00,187.73,188.04,187.73,188.0,23565.0,187.73,188.04,187.73,188.0,23565.0
2019-08-27 13:50:00,187.93,187.93,187.41,187.49,14983.0,187.93,187.93,187.41,187.49,14983.0
2019-08-27 14:00:00,187.4,187.66,187.07,187.15,23589.0,187.4,187.66,187.07,187.15,23589.0
2019-08-27 14:10:00,187.14,187.2,186.59,186.81,23648.0,187.14,187.2,186.59,186.81,23648.0
2019-08-27 14:20:00,186.78,187.23,186.66,186.92,18182.0,186.78,187.23,186.66,186.92,18182.0
2019-08-27 14:30:00,186.96,187.36,186.52,187.36,19502.0,186.96,187.36,186.52,187.36,19502.0
2019-08-27 14:40:00,187.29,188.42,187.23,188.42,37683.0,187.29,188.42,187.23,188.42,37683.0
2019-08-27 14:50:00,188.39,189.0,188.36,188.78,23382.0,188.39,189.0,188.36,188.78,23382.0
2019-08-27 15:00:00,188.83,189.25,188.61,188.98,62686.0,188.83,189.25,188.61,188.98,62686.0
2019-08-27 15:10:00,189.03,189.03,188.51,188.72,31343.0,189.03,189.03,188.51,188.72,31343.0
2019-08-27 15:20:00,188.75,188.98,188.44,188.68,21509.0,188.75,188.98,188.44,188.68,21509.0
2019-08-27 15:30:00,188.66,188.83,188.39,188.78,20490.0,188.66,188.83,188.39,188.78,20490.0
2019-08-27 15:40:00,188.82,189.19,188.54,188.87,31453.0,188.82,189.19,188.54,188.87,31453.0
2019-08-27 15:50:00,188.84,188.84,188.33,188.47,124502.0,188.84,188.84,188.33,188.47,124502.0
2019-08-28 09:30:00,186.66,186.66,182.28,183.36,99708.0,186.66,186.66,182.28,183.36,99708.0
2019-08-28 09:40:00,183.43,185.56,182.54,183.98,89033.0,183.43,185.56,182.54,183.98,89033.0
2019-08-28 09:50:00,183.91,185.21,183.55,184.06,49137.0,183.91,185.21,183.55,184.06,49137.0
2019-08-28 10:00:00,184.03,185.78,183.67,185.78,52856.0,184.03,185.78,183.67,185.78,52856.0
2019-08-28 10:10:00,185.6,186.11,184.41,184.51,36928.0,185.6,186.11,184.41,184.51,36928.0
2019-08-28 10:20:00,184.46,184.72,184.0,184.38,36306.0,184.46,184.72,184.0,184.38,36306.0
2019-08-28 10:30:00,184.42,185.2,184.39,184.99,24457.0,184.42,185.2,184.39,184.99,24457.0
2019-08-28 10:40:00,185.0,185.69,184.48,184.48,32746.0,185.0,185.69,184.48,184.48,32746.0
2019-08-28 10:50:00,184.49,184.83,184.37,184.55,29501.0,184.49,184.83,184.37,184.55,29501.0
2019-08-28 11:00:00,184.6,184.6,184.05,184.26,31703.0,184.6,184.6,184.05,184.26,31703.0
2019-08-28 11:10:00,184.35,184.6,183.93,184.43,22857.0,184.35,184.6,183.93,184.43,22857.0
2019-08-28 11:20:00,184.45,184.83,184.14,184.73,33196.0,184.45,184.83,184.14,184.73,33196.0
2019-08-28 11:30:00,184.73,185.22,184.65,185.09,25180.0,184.73,185.22,184.65,185.09,25180.0
2019-08-28 11:40:00,185.04,185.37,184.84,185.0,23555.0,185.04,185.37,184.84,185.0,23555.0
2019-08-28 11:50:00,185.03,185.23,184.33,184.53,19335.0,185.03,185.23,184.33,184.53,19335.0
2019-08-28 12:00:00,184.53,184.83,184.47,184.8,12811.0,184.53,184.83,184.47,184.8,12811.0
2019-08-28 12:10:00,184.75,185.17,184.58,185.11,12797.0,184.75,185.17,184.58,185.11,12797.0
2019-08-28 12:20:00,185.12,185.12,184.67,184.68,13202.0,185.12,185.12,184.67,184.68,13202.0
2019-08-28 12:30:00,184.67,184.92,184.58,184.73,18658.0,184.67,184.92,184.58,184.73,18658.0
2019-08-28 12:40:00,184.66,184.8,184.58,184.64,10845.0,184.66,184.8,184.58,184.64,10845.0
2019-08-28 12:50:00,184.63,184.95,184.53,184.95,15092.0,184.63,184.95,184.53,184.95,15092.0
2019-08-28 13:00:00,184.9,185.0,184.71,184.97,17585.0,184.9,185.0,184.71,184.97,17585.0
2019-08-28 13:10:00,184.92,185.07,184.63,184.94,14636.0,184.92,185.07,184.63,184.94,14636.0
2019-08-28 13:20:00,185.02,185.06,184.8,184.94,18146.0,185.02,185.06,184.8,184.94,18146.0
2019-08-28 13:30:00,184.9,184.99,184.77,184.77,26999.0,184.9,184.99,184.77,184.77,26999.0
2019-08-28 13:40:00,184.78,184.95,184.65,184.92,13802.0,184.78,184.95,184.65,184.92,13802.0
2019-08-28 13:50:00,184.95,184.96,184.57,184.62,5584.0,184.95,184.96,184.57,184.62,5584.0
2019-08-28 14:00:00,184.59,184.91,184.59,184.78,10023.0,184.59,184.91,184.59,184.78,10023.0
2019-08-28 14:10:00,184.78,184.81,184.5,184.73,11162.0,184.78,184.81,184.5,184.73,11162.0
2019-08-28 14:20:00,184.72,184.83,184.67,184.71,9917.0,184.72,184.83,184.67,184.71,9917.0
2019-08-28 14:30:00,184.74,184.94,184.68,184.78,29646.0,184.74,184.94,184.68,184.78,29646.0
2019-08-28 14:40:00,184.84,185.09,184.67,184.97,30865.0,184.84,185.09,184.67,184.97,30865.0
2019-08-28 14:50:00,184.97,185.41,184.92,185.14,89309.0,184.97,185.41,184.92,185.14,89309.0
2019-08-28 15:00:00,185.1,185.38,185.03,185.37,34990.0,185.1,185.38,185.03,185.37,34990.0
2019-08-28 15:10:00,185.34,185.61,185.18,185.61,23760.0,185.34,185.61,185.18,185.61,23760.0
2019-08-28 15:20:00,185.59,185.59,185.21,185.43,20402.0,185.59,185.59,185.21,185.43,20402.0
2019-08-28 15:30:00,185.37,185.64,185.2,185.37,26454.0,185.37,185.64,185.2,185.37,26454.0
2019-08-28 15:40:00,185.29,185.34,185.11,185.31,36733.0,185.29,185.34,185.11,185.31,36733.0
2019-08-28 15:50:00,185.35,185.46,185.07,185.31,81225.0,185.35,185.46,185.07,185.31,81225.0
2019-08-29 09:30:00,187.36,188.0,186.39,186.45,111030.0,187.36,188.0,186.39,186.45,111030.0
2019-08-29 09:40:00,186.53,186.61,184.51,185.91,95615.0,186.53,186.61,184.51,185.91,95615.0
2019-08-29 09:50:00,186.01,186.18,185.21,185.87,43815.0,186.01,186.18,185.21,185.87,43815.0
2019-08-29 10:00:00,185.83,186.3,185.51,185.57,51777.0,185.83,186.3,185.51,185.57,51777.0
2019-08-29 10:10:00,185.5,186.25,185.43,186.25,61469.0,185.5,186.25,185.43,186.25,61469.0
2019-08-29 10:20:00,186.19,186.55,185.73,186.1,50113.0,186.19,186.55,185.73,186.1,50113.0
2019-08-29 10:30:00,186.12,186.59,185.45,186.11,48805.0,186.12,186.59,185.45,186.11,48805.0
2019-08-29 10:40:00,186.08,186.59,185.91,186.09,30351.0,186.08,186.59,185.91,186.09,30351.0
2019-08-29 10:50:00,186.08,186.37,185.94,186.1,50122.0,186.08,186.37,185.94,186.1,50122.0
2019-08-29 11:00:00,186.17,186.89,186.13,186.56,77775.0,186.17,186.89,186.13,186.56,77775.0
2019-08-29 11:10:00,186.56,187.24,186.45,186.85,26656.0,186.56,187.24,186.45,186.85,26656.0
2019-08-29 11:20:00,186.84,187.65,186.78,187.61,50287.0,186.84,187.65,186.78,187.61,50287.0
2019-08-29 11:30:00,187.61,187.83,187.34,187.41,31480.0,187.61,187.83,187.34,187.41,31480.0
2019-08-29 11:40:00,187.43,187.95,187.25,187.95,24672.0,187.43,187.95,187.25,187.95,24672.0
2019-08-29 11:50:00,187.99,188.45,187.83,188.11,60163.0,187.99,188.45,187.83,188.11,60163.0
2019-08-29 12:00:00,187.98,189.08,187.69,188.3,80321.0,187.98,189.08,187.69,188.3,80321.0
2019-08-29 12:10:00,188.22,188.41,187.68,187.68,34454.0,188.22,188.41,187.68,187.68,34454.0
2019-08-29 12:20:00,187.73,187.83,187.47,187.55,17331.0,187.73,187.83,187.47,187.55,17331.0
2019-08-29 12:30:00,187.64,188.36,187.64,187.96,15829.0,187.64,188.36,187.64,187.96,15829.0
2019-08-29 12:40:00,188.03,188.21,187.39,187.48,16976.0,188.03,188.21,187.39,187.48,16976.0
2019-08-29 12:50:00,187.47,187.7,187.28,187.46,28831.0,187.47,187.7,187.28,187.46,28831.0
2019-08-29 13:00:00,187.47,187.7,187.32,187.55,16371.0,187.47,187.7,187.32,187.55,16371.0
2019-08-29 13:10:00,187.51,188.05,187.5,188.05,16409.0,187.51,188.05,187.5,188.05,16409.0
2019-08-29 13:20:00,188.04,188.19,187.95,187.95,18428.0,188.04,188.19,187.95,187.95,18428.0
2019-08-29 13:30:00,187.99,188.27,187.94,188.13,22225.0,187.99,188.27,187.94,188.13,22225.0
2019-08-29 13:40:00,188.14,188.57,187.92,188.55,23787.0,188.14,188.57,187.92,188.55,23787.0
2019-08-29 13:50:00,188.51,188.89,188.41,188.65,26781.0,188.51,188.89,188.41,188.65,26781.0
2019-08-29 14:00:00,188.69,189.21,188.61,189.09,35346.0,188.69,189.21,188.61,189.09,35346.0
2019-08-29 14:10:00,189.08,189.2,188.45,188.58,27562.0,189.08,189.2,188.45,188.58,27562.0
2019-08-29 14:20:00,188.6,188.86,188.43,188.43,20695.0,188.6,188.86,188.43,188.43,20695.0
2019-08-29 14:30:00,188.44,188.57,188.1,188.29,23553.0,188.44,188.57,188.1,188.29,23553.0
2019-08-29 14:40:00,188.21,188.39,188.07,188.15,26335.0,188.21,188.39,188.07,188.15,26335.0
2019-08-29 14:50:00,188.2,188.54,188.12,188.53,34353.0,188.2,188.54,188.12,188.53,34353.0
2019-08-29 15:00:00,188.51,188.78,188.36,188.51,43505.0,188.51,188.78,188.36,188.51,43505.0
2019-08-29 15:10:00,188.53,188.9,188.38,188.74,31852.0,188.53,188.9,188.38,188.74,31852.0
2019-08-29 15:20:00,188.68,188.87,188.5,188.6,66559.0,188.68,188.87,188.5,188.6,66559.0
2019-08-29 15:30:00,188.69,188.94,188.31,188.37,88323.0,188.69,188.94,188.31,188.37,88323.0
2019-08-29 15:40:00,188.38,188.39,188.01,188.17,82472.0,188.38,188.39,188.01,188.17,82472.0
2019-08-29 15:50:00,188.2,188.27,187.3,187.85,239802.0,188.2,188.27,187.3,187.85,239802.0
2019-08-30 09:30:00,184.0,190.31,183.2,186.66,484720.0,184.0,190.31,183.2,186.66,484720.0
2019-08-30 09:40:00,186.54,186.9,178.2,180.2,489073.0,186.54,186.9,178.2,180.2,489073.0
2019-08-30 09:50:00,180.28,181.53,176.17,179.08,355845.0,180.28,181.53,176.17,179.08,355845.0
2019-08-30 10:00:00,178.97,180.34,178.1,178.61,317167.0,178.97,180.34,178.1,178.61,317167.0
2019-08-30 10:10:00,178.62,179.59,177.1,178.05,215825.0,178.62,179.59,177.1,178.05,215825.0
2019-08-30 10:20:00,178.2,178.2,175.22,175.91,299525.0,178.2,178.2,175.22,175.91,299525.0
2019-08-30 10:30:00,175.98,177.23,175.3,176.77,245584.0,175.98,177.23,175.3,176.77,245584.0
2019-08-30 10:40:00,176.82,176.84,174.13,175.44,224019.0,176.82,176.84,174.13,175.44,224019.0
2019-08-30 10:50:00,175.3,176.7,175.11,176.24,172298.0,175.3,176.7,175.11,176.24,172298.0
2019-08-30 11:00:00,176.28,176.54,175.1,175.53,135787.0,176.28,176.54,175.1,175.53,135787.0
2019-08-30 11:10:00,175.53,176.44,175.3,175.75,184258.0,175.53,176.44,175.3,175.75,184258.0
2019-08-30 11:20:00,175.83,175.83,174.54,175.63,180693.0,175.83,175.83,174.54,175.63,180693.0
2019-08-30 11:30:00,175.56,176.39,175.53,176.3,76215.0,175.56,176.39,175.53,176.3,76215.0
2019-08-30 11:40:00,176.28,176.69,175.82,176.1,73601.0,176.28,176.69,175.82,176.1,73601.0
2019-08-30 11:50:00,176.12,176.15,175.38,175.72,108830.0,176.12,176.15,175.38,175.72,108830.0
2019-08-30 12:00:00,175.8,176.12,174.2,174.26,144460.0,175.8,176.12,174.2,174.26,144460.0
2019-08-30 12:10:00,174.22,174.99,174.16,174.33,57375.0,174.22,174.99,174.16,174.33,57375.0
2019-08-30 12:20:00,174.33,174.44,173.74,174.2,110232.0,174.33,174.44,173.74,174.2,110232.0
2019-08-30 12:30:00,174.15,174.25,173.2,173.83,86684.0,174.15,174.25,173.2,173.83,86684.0
2019-08-30 12:40:00,173.88,174.28,173.33,174.19,113441.0,173.88,174.28,173.33,174.19,113441.0
2019-08-30 12:50:00,174.18,175.09,173.85,174.99,117136.0,174.18,175.09,173.85,174.99,117136.0
2019-08-30 13:00:00,174.95,176.02,174.85,176.02,107957.0,174.95,176.02,174.85,176.02,107957.0
2019-08-30 13:10:00,176.0,177.16,175.88,176.92,164016.0,176.0,177.16,175.88,176.92,164016.0
2019-08-30 13:20:00,176.86,177.57,175.9,176.54,85488.0,176.86,177.57,175.9,176.54,85488.0
2019-08-30 13:30:00,176.47,176.55,175.0,176.22,71645.0,176.47,176.55,175.0,176.22,71645.0
2019-08-30 13:40:00,176.21,176.99,174.86,175.31,90197.0,176.21,176.99,174.86,175.31,90197.0
2019-08-30 13:50:00,175.2,176.1,175.08,175.95,51995.0,175.2,176.1,175.08,175.95,51995.0
2019-08-30 14:00:00,175.95,177.46,175.82,177.23,92031.0,175.95,177.46,175.82,177.23,92031.0
2019-08-30 14:10:00,177.18,177.53,176.81,177.19,71294.0,177.18,177.53,176.81,177.19,71294.0
2019-08-30 14:20:00,177.16,177.53,176.95,177.25,59069.0,177.16,177.53,176.95,177.25,59069.0
2019-08-30 14:30:00,177.21,178.0,177.0,177.91,86451.0,177.21,178.0,177.0,177.91,86451.0
2019-08-30 14:40:00,177.92,178.29,177.51,177.59,143697.0,177.92,178.29,177.51,177.59,143697.0
2019-08-30 14:50:00,177.58,178.04,177.51,177.61,66883.0,177.58,178.04,177.51,177.61,66883.0
2019-08-30 15:00:00,177.62,177.89,177.24,177.72,126129.0,177.62,177.89,177.24,177.72,126129.0
2019-08-30 15:10:00,177.73,178.3,177.43,178.15,112914.0,177.73,178.3,177.43,178.15,112914.0
2019-08-30 15:20:00,178.2,178.68,178.0,178.68,110609.0,178.2,178.68,178.0,178.68,110609.0
2019-08-30 15:30:00,178.62,179.34,178.6,178.84,154443.0,178.62,179.34,178.6,178.84,154443.0
2019-08-30 15:40:00,178.83,178.99,178.13,178.41,141726.0,178.83,178.99,178.13,178.41,141726.0
2019-08-30 15:50:00,178.42,178.57,176.8,177.27,322842.0,178.42,178.57,176.8,177.27,322842.0
2019-09-03 09:30:00,174.6,178.14,174.25,177.54,184202.0,174.6,178.14,174.25,177.54,184202.0
2019-09-03 09:40:00,177.6,177.87,175.79,176.06,105718.0,177.6,177.87,175.79,176.06,105718.0
2019-09-03 09:50:00,176.15,176.71,175.77,176.41,76410.0,176.15,176.71,175.77,176.41,76410.0
2019-09-03 10:00:00,176.2,176.25,174.87,175.46,80719.0,176.2,176.25,174.87,175.46,80719.0
2019-09-03 10:10:00,175.48,176.71,175.26,175.78,208764.0,175.48,176.71,175.26,175.78,208764.0
2019-09-03 10:20:00,175.8,176.39,175.31,176.39,85813.0,175.8,176.39,175.31,176.39,85813.0
2019-09-03 10:30:00,176.47,176.78,176.21,176.7,37269.0,176.47,176.78,176.21,176.7,37269.0
2019-09-03 10:40:00,176.71,177.83,176.35,177.8,59632.0,176.71,177.83,176.35,177.8,59632.0
2019-09-03 10:50:00,177.7,178.22,177.33,177.93,153848.0,177.7,178.22,177.33,177.93,153848.0
2019-09-03 11:00:00,177.92,178.1,175.45,175.58,90449.0,177.92,178.1,175.45,175.58,90449.0
2019-09-03 11:10:00,175.61,175.71,174.01,174.55,117925.0,175.61,175.71,174.01,174.55,117925.0
2019-09-03 11:20:00,174.43,175.45,174.43,175.18,55308.0,174.43,175.45,174.43,175.18,55308.0
2019-09-03 11:30:00,175.24,175.74,174.88,175.4,47810.0,175.24,175.74,174.88,175.4,47810.0
2019-09-03 11:40:00,175.45,175.6,174.9,175.55,41158.0,175.45,175.6,174.9,175.55,41158.0
2019-09-03 11:50:00,175.43,175.72,175.04,175.16,23695.0,175.43,175.72,175.04,175.16,23695.0
2019-09-03 12:00:00,175.09,175.89,174.86,175.0,84023.0,175.09,175.89,174.86,175.0,84023.0
2019-09-03 12:10:00,175.09,175.63,175.07,175.58,27748.0,175.09,175.63,175.07,175.58,27748.0
2019-09-03 12:20:00,175.62,175.64,175.09,175.37,31054.0,175.62,175.64,175.09,175.37,31054.0
2019-09-03 12:30:00,175.3,175.39,174.93,175.03,20867.0,175.3,175.39,174.93,175.03,20867.0
2019-09-03 12:40:00,175.04,175.35,174.95,175.04,19885.0,175.04,175.35,174.95,175.04,19885.0
2019-09-03 12:50:00,175.0,175.0,174.66,174.84,26806.0,175.0,175.0,174.66,174.84,26806.0
2019-09-03 13:00:00,174.83,175.03,174.54,174.83,16869.0,174.83,175.03,174.54,174.83,16869.0
2019-09-03 13:10:00,174.79,174.89,174.5,174.54,22791.0,174.79,174.89,174.5,174.54,22791.0
2019-09-03 13:20:00,174.53,174.72,174.28,174.69,26106.0,174.53,174.72,174.28,174.69,26106.0
2019-09-03 13:30:00,174.67,174.72,174.24,174.31,19186.0,174.67,174.72,174.24,174.31,19186.0
2019-09-03 13:40:00,174.31,174.35,173.65,173.91,38566.0,174.31,174.35,173.65,173.91,38566.0
2019-09-03 13:50:00,173.9,173.9,173.62,173.7,17100.0,173.9,173.9,173.62,173.7,17100.0
2019-09-03 14:00:00,173.65,174.32,173.63,174.04,72126.0,173.65,174.32,173.63,174.04,72126.0
2019-09-03 14:10:00,173.99,174.4,173.82,173.87,37726.0,173.99,174.4,173.82,173.87,37726.0
2019-09-03 14:20:00,173.94,174.23,173.69,173.93,63576.0,173.94,174.23,173.69,173.93,63576.0
2019-09-03 14:30:00,173.9,174.57,173.89,174.29,74944.0,173.9,174.57,173.89,174.29,74944.0
2019-09-03 14:40:00,174.28,174.36,173.77,173.92,26191.0,174.28,174.36,173.77,173.92,26191.0
2019-09-03 14:50:00,173.94,174.49,173.81,174.44,54894.0,173.94,174.49,173.81,174.44,54894.0
2019-09-03 15:00:00,174.47,174.81,174.45,174.77,47611.0,174.47,174.81,174.45,174.77,47611.0
2019-09-03 15:10:00,174.78,175.41,174.78,175.26,87023.0,174.78,175.41,174.78,175.26,87023.0
2019-09-03 15:20:00,175.3,175.46,174.25,174.55,63852.0,175.3,175.46,174.25,174.55,63852.0
2019-09-03 15:30:00,174.59,174.76,174.34,174.58,43077.0,174.59,174.76,174.34,174.58,43077.0
2019-09-03 15:40:00,174.61,174.72,174.27,174.36,48419.0,174.61,174.72,174.27,174.36,48419.0
2019-09-03 15:50:00,174.39,175.18,174.3,174.85,205562.0,174.39,175.18,174.3,174.85,205562.0
2019-09-04 09:30:00,176.42,177.92,176.1,176.24,62058.0,176.42,177.92,176.1,176.24,62058.0
2019-09-04 09:40:00,176.3,176.9,174.74,175.42,88856.0,176.3,176.9,174.74,175.42,88856.0
2019-09-04 09:50:00,175.51,175.81,174.84,174.91,104543.0,175.51,175.81,174.84,174.91,104543.0
2019-09-04 10:00:00,174.91,175.7,173.95,173.95,126899.0,174.91,175.7,173.95,173.95,126899.0
2019-09-04 10:10:00,173.98,174.71,173.28,174.44,76421.0,173.98,174.71,173.28,174.44,76421.0
2019-09-04 10:20:00,174.42,174.43,173.91,174.24,49988.0,174.42,174.43,173.91,174.24,49988.0
2019-09-04 10:30:00,174.26,174.3,173.67,173.88,41714.0,174.26,174.3,173.67,173.88,41714.0
2019-09-04 10:40:00,173.82,174.3,173.72,174.16,28306.0,173.82,174.3,173.72,174.16,28306.0
2019-09-04 10:50:00,174.16,174.49,173.8,173.8,32600.0,174.16,174.49,173.8,173.8,32600.0
2019-09-04 11:00:00,173.83,174.18,173.38,173.87,43663.0,173.83,174.18,173.38,173.87,43663.0
2019-09-04 11:10:00,173.83,174.21,173.57,173.84,38550.0,173.83,174.21,173.57,173.84,38550.0
2019-09-04 11:20:00,173.86,174.24,173.77,174.17,31128.0,173.86,174.24,173.77,174.17,31128.0
2019-09-04 11:30:00,174.16,175.31,174.04,174.78,31791.0,174.16,175.31,174.04,174.78,31791.0
2019-09-04 11:40:00,174.76,174.93,174.54,174.66,15547.0,174.76,174.93,174.54,174.66,15547.0
2019-09-04 11:50:00,174.66,174.69,174.0,174.3,25278.0,174.66,174.69,174.0,174.3,25278.0
2019-09-04 12:00:00,174.31,174.66,174.31,174.44,22109.0,174.31,174.66,174.31,174.44,22109.0
2019-09-04 12:10:00,174.38,174.42,173.83,173.93,26795.0,174.38,174.42,173.83,173.93,26795.0
2019-09-04 12:20:00,173.97,174.4,173.74,174.4,32442.0,173.97,174.4,173.74,174.4,32442.0
2019-09-04 12:30:00,174.45,174.86,174.17,174.8,27636.0,174.45,174.86,174.17,174.8,27636.0
2019-09-04 12:40:00,174.83,175.47,174.76,175.43,35698.0,174.83,175.47,174.76,175.43,35698.0
2019-09-04 12:50:00,175.35,175.62,175.27,175.37,18099.0,175.35,175.62,175.27,175.37,18099.0
2019-09-04 13:00:00,175.4,175.5,174.98,175.24,28639.0,175.4,175.5,174.98,175.24,28639.0
2019-09-04 13:10:00,175.27,175.79,175.24,175.24,30655.0,175.27,175.79,175.24,175.24,30655.0
2019-09-04 13:20:00,175.26,175.56,174.85,175.03,20957.0,175.26,175.56,174.85,175.03,20957.0
2019-09-04 13:30:00,175.0,175.03,174.62,174.81,14212.0,175.0,175.03,174.62,174.81,14212.0
2019-09-04 13:40:00,174.85,174.98,174.5,174.62,51719.0,174.85,174.98,174.5,174.62,51719.0
2019-09-04 13:50:00,174.58,174.6,173.92,174.09,39997.0,174.58,174.6,173.92,174.09,39997.0
2019-09-04 14:00:00,174.03,174.26,173.8,174.03,35390.0,174.03,174.26,173.8,174.03,35390.0
2019-09-04 14:10:00,173.94,174.08,173.42,174.08,42803.0,173.94,174.08,173.42,174.08,42803.0
2019-09-04 14:20:00,174.0,174.24,173.8,174.14,35668.0,174.0,174.24,173.8,174.14,35668.0
2019-09-04 14:30:00,174.09,174.21,173.82,173.82,15943.0,174.09,174.21,173.82,173.82,15943.0
2019-09-04 14:40:00,173.85,174.01,173.65,173.73,48690.0,173.85,174.01,173.65,173.73,48690.0
2019-09-04 14:50:00,173.7,173.87,173.51,173.65,31048.0,173.7,173.87,173.51,173.65,31048.0
2019-09-04 15:00:00,173.6,173.75,173.44,173.46,54356.0,173.6,173.75,173.44,173.46,54356.0
2019-09-04 15:10:00,173.47,173.54,173.07,173.17,49923.0,173.47,173.54,173.07,173.17,49923.0
2019-09-04 15:20:00,173.15,173.5,172.95,173.5,92742.0,173.15,173.5,172.95,173.5,92742.0
2019-09-04 15:30:00,173.51,174.23,173.51,173.89,82269.0,173.51,174.23,173.51,173.89,82269.0
2019-09-04 15:40:00,173.93,174.07,173.66,173.81,45105.0,173.93,174.07,173.66,173.81,45105.0
2019-09-04 15:50:00,173.81,173.83,173.55,173.65,97935.0,173.81,173.83,173.55,173.65,97935.0
2019-09-05 09:30:00,176.0,176.13,174.27,174.64,74228.0,176.0,176.13,174.27,174.64,74228.0
2019-09-05 09:40:00,174.86,175.37,174.12,175.37,64299.0,174.86,175.37,174.12,175.37,64299.0
2019-09-05 09:50:00,175.5,176.5,175.49,176.15,66012.0,175.5,176.5,175.49,176.15,66012.0
2019-09-05 10:00:00,176.34,177.05,176.11,177.05,88805.0,176.34,177.05,176.11,177.05,88805.0
2019-09-05 10:10:00,177.05,177.83,177.0,177.48,52623.0,177.05,177.83,177.0,177.48,52623.0
2019-09-05 10:20:00,177.41,177.5,176.5,176.72,41516.0,177.41,177.5,176.5,176.72,41516.0
2019-09-05 10:30:00,176.72,177.35,176.55,176.69,40075.0,176.72,177.35,176.55,176.69,40075.0
2019-09-05 10:40:00,176.69,176.98,176.5,176.73,29875.0,176.69,176.98,176.5,176.73,29875.0
2019-09-05 10:50:00,176.72,177.0,176.4,176.6,21155.0,176.72,177.0,176.4,176.6,21155.0
2019-09-05 11:00:00,176.71,177.08,175.81,176.03,35575.0,176.71,177.08,175.81,176.03,35575.0
2019-09-05 11:10:00,176.11,176.11,175.1,175.2,22116.0,176.11,176.11,175.1,175.2,22116.0
2019-09-05 11:20:00,175.21,175.5,174.58,175.5,88049.0,175.21,175.5,174.58,175.5,88049.0
2019-09-05 11:30:00,175.45,175.51,174.68,174.75,22053.0,175.45,175.51,174.68,174.75,22053.0
2019-09-05 11:40:00,174.84,174.92,174.1,174.34,89546.0,174.84,174.92,174.1,174.34,89546.0
2019-09-05 11:50:00,174.28,174.45,173.66,173.66,42406.0,174.28,174.45,173.66,173.66,42406.0
2019-09-05 12:00:00,173.68,174.19,173.51,174.15,131678.0,173.68,174.19,173.51,174.15,131678.0
2019-09-05 12:10:00,174.13,174.81,174.1,174.58,15963.0,174.13,174.81,174.1,174.58,15963.0
2019-09-05 12:20:00,174.5,174.83,174.45,174.67,22599.0,174.5,174.83,174.45,174.67,22599.0
2019-09-05 12:30:00,174.77,175.26,174.68,175.08,23239.0,174.77,175.26,174.68,175.08,23239.0
2019-09-05 12:40:00,175.12,175.75,175.11,175.66,18103.0,175.12,175.75,175.11,175.66,18103.0
2019-09-05 12:50:00,175.62,175.96,175.57,175.92,16343.0,175.62,175.96,175.57,175.92,16343.0
2019-09-05 13:00:00,175.9,176.0,175.54,175.75,18228.0,175.9,176.0,175.54,175.75,18228.0
2019-09-05 13:10:00,175.8,175.98,175.67,175.67,17756.0,175.8,175.98,175.67,175.67,17756.0
2019-09-05 13:20:00,175.66,175.66,175.36,175.42,12491.0,175.66,175.66,175.36,175.42,12491.0
2019-09-05 13:30:00,175.43,175.53,174.96,175.33,35118.0,175.43,175.53,174.96,175.33,35118.0
2019-09-05 13:40:00,175.31,175.37,175.18,175.25,8421.0,175.31,175.37,175.18,175.25,8421.0
2019-09-05 13:50:00,175.27,175.74,175.16,175.7,42111.0,175.27,175.74,175.16,175.7,42111.0
2019-09-05 14:00:00,175.72,176.02,175.39,175.94,12830.0,175.72,176.02,175.39,175.94,12830.0
2019-09-05 14:10:00,175.87,176.32,175.83,176.32,8330.0,175.87,176.32,175.83,176.32,8330.0
2019-09-05 14:20:00,176.25,176.35,176.04,176.35,7237.0,176.25,176.35,176.04,176.35,7237.0
2019-09-05 14:30:00,176.27,176.45,175.97,176.4,19326.0,176.27,176.45,175.97,176.4,19326.0
2019-09-05 14:40:00,176.41,176.52,176.02,176.09,27671.0,176.41,176.52,176.02,176.09,27671.0
2019-09-05 14:50:00,176.02,176.27,175.95,176.16,19245.0,176.02,176.27,175.95,176.16,19245.0
2019-09-05 15:00:00,176.16,176.59,176.16,176.4,28349.0,176.16,176.59,176.16,176.4,28349.0
2019-09-05 15:10:00,176.49,176.64,176.35,176.35,12695.0,176.49,176.64,176.35,176.35,12695.0
2019-09-05 15:20:00,176.37,176.65,176.27,176.36,20185.0,176.37,176.65,176.27,176.36,20185.0
2019-09-05 15:30:00,176.35,176.45,176.15,176.2,26137.0,176.35,176.45,176.15,176.2,26137.0
2019-09-05 15:40:00,176.23,176.3,176.12,176.15,38745.0,176.23,176.3,176.12,176.15,38745.0
2019-09-05 15:50:00,176.11,176.19,175.77,175.89,89075.0,176.11,176.19,175.77,175.89,89075.0
2019-09-06 09:30:00,176.08,176.51,174.02,174.03,24916.0,176.08,176.51,174.02,174.03,24916.0
2019-09-06 09:40:00,174.29,175.58,174.21,175.54,57099.0,174.29,175.58,174.21,175.54,57099.0
2019-09-06 09:50:00,175.34,175.79,175.12,175.4,16019.0,175.34,175.79,175.12,175.4,16019.0
2019-09-06 10:00:00,175.47,175.81,175.13,175.81,15141.0,175.47,175.81,175.13,175.81,15141.0
2019-09-06 10:10:00,175.81,176.03,175.21,175.24,16148.0,175.81,176.03,175.21,175.24,16148.0
2019-09-06 10:20:00,175.25,175.87,175.24,175.86,23235.0,175.25,175.87,175.24,175.86,23235.0
2019-09-06 10:30:00,175.81,176.22,175.65,176.0,28525.0,175.81,176.22,175.65,176.0,28525.0
2019-09-06 10:40:00,176.23,176.81,176.09,176.72,63470.0,176.23,176.81,176.09,176.72,63470.0
2019-09-06 10:50:00,176.77,177.44,176.73,176.92,13733.0,176.77,177.44,176.73,176.92,13733.0
2019-09-06 11:00:00,176.99,177.35,176.88,177.26,17258.0,176.99,177.35,176.88,177.26,17258.0
2019-09-06 11:10:00,177.19,177.4,177.12,177.23,9010.0,177.19,177.4,177.12,177.23,9010.0
2019-09-06 11:20:00,177.2,177.5,177.2,177.41,11276.0,177.2,177.5,177.2,177.41,11276.0
2019-09-06 11:30:00,177.38,177.45,176.85,177.2,20102.0,177.38,177.45,176.85,177.2,20102.0
2019-09-06 11:40:00,177.21,177.28,176.76,176.88,8193.0,177.21,177.28,176.76,176.88,8193.0
2019-09-06 11:50:00,176.84,176.93,176.4,176.4,44589.0,176.84,176.93,176.4,176.4,44589.0
2019-09-06 12:00:00,176.41,176.85,176.24,176.74,6824.0,176.41,176.85,176.24,176.74,6824.0
2019-09-06 12:10:00,176.73,176.8,176.54,176.74,18164.0,176.73,176.8,176.54,176.74,18164.0
2019-09-06 12:20:00,176.76,176.76,176.41,176.5,7260.0,176.76,176.76,176.41,176.5,7260.0
2019-09-06 12:30:00,176.56,176.56,176.14,176.46,7781.0,176.56,176.56,176.14,176.46,7781.0
2019-09-06 12:40:00,176.45,176.45,176.0,176.0,6194.0,176.45,176.45,176.0,176.0,6194.0
2019-09-06 12:50:00,175.9,176.04,175.73,176.01,12455.0,175.9,176.04,175.73,176.01,12455.0
2019-09-06 13:00:00,176.05,176.28,175.85,175.89,7520.0,176.05,176.28,175.85,175.89,7520.0
2019-09-06 13:10:00,175.86,176.02,175.74,175.79,7875.0,175.86,176.02,175.74,175.79,7875.0
2019-09-06 13:20:00,175.75,175.92,175.37,175.64,12444.0,175.75,175.92,175.37,175.64,12444.0
2019-09-06 13:30:00,175.59,175.72,175.49,175.68,11829.0,175.59,175.72,175.49,175.68,11829.0
2019-09-06 13:40:00,175.68,175.68,175.4,175.49,8092.0,175.68,175.68,175.4,175.49,8092.0
2019-09-06 13:50:00,175.58,175.59,175.2,175.36,9331.0,175.58,175.59,175.2,175.36,9331.0
2019-09-06 14:00:00,175.26,175.26,174.75,174.81,17080.0,175.26,175.26,174.75,174.81,17080.0
2019-09-06 14:10:00,174.81,174.98,174.43,174.5,69570.0,174.81,174.98,174.43,174.5,69570.0
2019-09-06 14:20:00,174.5,174.99,174.35,174.98,16898.0,174.5,174.99,174.35,174.98,16898.0
2019-09-06 14:30:00,174.93,174.99,174.6,174.62,16387.0,174.93,174.99,174.6,174.62,16387.0
2019-09-06 14:40:00,174.59,174.71,174.49,174.49,11641.0,174.59,174.71,174.49,174.49,11641.0
2019-09-06 14:50:00,174.48,174.5,174.05,174.08,16630.0,174.48,174.5,174.05,174.08,16630.0
2019-09-06 15:00:00,174.09,174.25,173.75,173.78,26719.0,174.09,174.25,173.75,173.78,26719.0
2019-09-06 15:10:00,173.81,173.82,173.38,173.73,40275.0,173.81,173.82,173.38,173.73,40275.0
2019-09-06 15:20:00,173.71,173.71,173.38,173.44,28162.0,173.71,173.71,173.38,173.44,28162.0
2019-09-06 15:30:00,173.43,173.79,173.13,173.14,60205.0,173.43,173.79,173.13,173.14,60205.0
2019-09-06 15:40:00,173.19,173.33,172.73,172.96,72735.0,173.19,173.33,172.73,172.96,72735.0
2019-09-06 15:50:00,172.92,172.94,172.21,172.25,157847.0,172.92,172.94,172.21,172.25,157847.0
2019-09-09 09:30:00,172.87,173.5,171.01,171.87,148014.0,172.87,173.5,171.01,171.87,148014.0
2019-09-09 09:40:00,172.0,172.56,171.02,171.67,121779.0,172.0,172.56,171.02,171.67,121779.0
2019-09-09 09:50:00,171.67,171.88,170.32,171.28,131406.0,171.67,171.88,170.32,171.28,131406.0
2019-09-09 10:00:00,171.25,172.28,169.83,169.93,187937.0,171.25,172.28,169.83,169.93,187937.0
2019-09-09 10:10:00,169.94,172.13,169.69,171.53,138695.0,169.94,172.13,169.69,171.53,138695.0
2019-09-09 10:20:00,171.53,171.68,170.77,171.27,79786.0,171.53,171.68,170.77,171.27,79786.0
2019-09-09 10:30:00,171.28,171.82,171.15,171.34,35197.0,171.28,171.82,171.15,171.34,35197.0
2019-09-09 10:40:00,171.42,171.58,170.51,170.74,23933.0,171.42,171.58,170.51,170.74,23933.0
2019-09-09 10:50:00,170.83,171.41,170.65,170.77,36979.0,170.83,171.41,170.65,170.77,36979.0
2019-09-09 11:00:00,170.76,171.07,169.13,169.31,76849.0,170.76,171.07,169.13,169.31,76849.0
2019-09-09 11:10:00,169.23,169.38,168.72,168.84,70180.0,169.23,169.38,168.72,168.84,70180.0
2019-09-09 11:20:00,168.96,168.99,168.3,168.55,24766.0,168.96,168.99,168.3,168.55,24766.0
2019-09-09 11:30:00,168.47,168.89,168.32,168.42,34628.0,168.47,168.89,168.32,168.42,34628.0
2019-09-09 11:40:00,168.37,168.37,167.31,167.38,42473.0,168.37,168.37,167.31,167.38,42473.0
2019-09-09 11:50:00,167.36,168.32,167.12,167.99,66116.0,167.36,168.32,167.12,167.99,66116.0
2019-09-09 12:00:00,167.98,168.0,167.41,167.41,25821.0,167.98,168.0,167.41,167.41,25821.0
2019-09-09 12:10:00,167.41,167.46,166.0,166.9,166573.0,167.41,167.46,166.0,166.9,166573.0
2019-09-09 12:20:00,166.93,167.44,166.65,167.11,27351.0,166.93,167.44,166.65,167.11,27351.0
2019-09-09 12:30:00,167.23,167.27,166.08,166.34,110855.0,167.23,167.27,166.08,166.34,110855.0
2019-09-09 12:40:00,166.36,166.94,166.3,166.85,67281.0,166.36,166.94,166.3,166.85,67281.0
2019-09-09 12:50:00,166.9,168.37,166.88,168.34,23905.0,166.9,168.37,166.88,168.34,23905.0
2019-09-09 13:00:00,168.4,168.81,168.28,168.78,16390.0,168.4,168.81,168.28,168.78,16390.0
2019-09-09 13:10:00,168.89,169.35,168.27,168.27,60519.0,168.89,169.35,168.27,168.27,60519.0
2019-09-09 13:20:00,168.35,168.7,168.19,168.39,34241.0,168.35,168.7,168.19,168.39,34241.0
2019-09-09 13:30:00,168.45,168.63,168.23,168.47,47385.0,168.45,168.63,168.23,168.47,47385.0
2019-09-09 13:40:00,168.45,168.94,168.36,168.94,35945.0,168.45,168.94,168.36,168.94,35945.0
2019-09-09 13:50:00,168.93,169.14,167.98,168.49,27696.0,168.93,169.14,167.98,168.49,27696.0
2019-09-09 14:00:00,168.49,169.24,168.14,168.86,62882.0,168.49,169.24,168.14,168.86,62882.0
2019-09-09 14:10:00,168.77,168.87,167.57,167.64,144593.0,168.77,168.87,167.57,167.64,144593.0
2019-09-09 14:20:00,167.77,168.15,167.48,167.64,74613.0,167.77,168.15,167.48,167.64,74613.0
2019-09-09 14:30:00,167.6,168.39,167.52,168.01,53686.0,167.6,168.39,167.52,168.01,53686.0
2019-09-09 14:40:00,168.11,168.83,168.09,168.72,55044.0,168.11,168.83,168.09,168.72,55044.0
2019-09-09 14:50:00,168.74,168.9,168.42,168.71,15880.0,168.74,168.9,168.42,168.71,15880.0
2019-09-09 15:00:00,168.67,169.21,168.31,168.89,69768.0,168.67,169.21,168.31,168.89,69768.0
2019-09-09 15:10:00,168.97,169.59,168.95,169.5,42839.0,168.97,169.59,168.95,169.5,42839.0
2019-09-09 15:20:00,169.47,170.28,169.46,170.17,73695.0,169.47,170.28,169.46,170.17,73695.0
2019-09-09 15:30:00,170.19,171.18,170.0,171.13,60717.0,170.19,171.18,170.0,171.13,60717.0
2019-09-09 15:40:00,171.14,171.3,170.35,170.73,39560.0,171.14,171.3,170.35,170.73,39560.0
2019-09-09 15:50:00,170.78,171.11,170.67,170.89,84683.0,170.78,171.11,170.67,170.89,84683.0
2019-09-10 09:30:00,168.5,170.46,166.57,170.25,153220.0,168.5,170.46,166.57,170.25,153220.0
2019-09-10 09:40:00,170.42,172.62,169.78,171.99,99268.0,170.42,172.62,169.78,171.99,99268.0
2019-09-10 09:50:00,171.88,172.13,169.37,171.81,186244.0,171.88,172.13,169.37,171.81,186244.0
2019-09-10 10:00:00,171.85,172.82,171.17,171.76,73000.0,171.85,172.82,171.17,171.76,73000.0
2019-09-10 10:10:00,171.81,172.92,171.48,172.66,46471.0,171.81,172.92,171.48,172.66,46471.0
2019-09-10 10:20:00,172.67,174.02,172.5,173.41,106004.0,172.67,174.02,172.5,173.41,106004.0
2019-09-10 10:30:00,173.26,173.68,172.49,173.2,58525.0,173.26,173.68,172.49,173.2,58525.0
2019-09-10 10:40:00,173.16,173.72,172.83,173.21,32508.0,173.16,173.72,172.83,173.21,32508.0
2019-09-10 10:50:00,173.13,173.6,172.27,172.45,24818.0,173.13,173.6,172.27,172.45,24818.0
2019-09-10 11:00:00,172.4,173.27,172.25,173.16,27835.0,172.4,173.27,172.25,173.16,27835.0
2019-09-10 11:10:00,173.1,173.16,171.78,172.02,28251.0,173.1,173.16,171.78,172.02,28251.0
2019-09-10 11:20:00,172.13,172.43,171.29,171.62,43639.0,172.13,172.43,171.29,171.62,43639.0
2019-09-10 11:30:00,171.65,172.0,171.32,171.81,27230.0,171.65,172.0,171.32,171.81,27230.0
2019-09-10 11:40:00,171.81,172.94,171.67,172.6,17321.0,171.81,172.94,171.67,172.6,17321.0
2019-09-10 11:50:00,172.6,172.98,172.5,172.5,43003.0,172.6,172.98,172.5,172.5,43003.0
2019-09-10 12:00:00,172.51,172.91,172.0,172.78,80252.0,172.51,172.91,172.0,172.78,80252.0
2019-09-10 12:10:00,172.73,173.32,172.7,173.07,16012.0,172.73,173.32,172.7,173.07,16012.0
2019-09-10 12:20:00,173.13,173.68,172.84,172.97,24499.0,173.13,173.68,172.84,172.97,24499.0
2019-09-10 12:30:00,172.93,172.97,172.5,172.54,19370.0,172.93,172.97,172.5,172.54,19370.0
2019-09-10 12:40:00,172.53,172.62,172.14,172.38,28008.0,172.53,172.62,172.14,172.38,28008.0
2019-09-10 12:50:00,172.43,172.89,172.43,172.89,23569.0,172.43,172.89,172.43,172.89,23569.0
2019-09-10 13:00:00,172.97,173.13,172.79,173.0,16174.0,172.97,173.13,172.79,173.0,16174.0
2019-09-10 13:10:00,173.04,173.32,172.53,172.8,57521.0,173.04,173.32,172.53,172.8,57521.0
2019-09-10 13:20:00,172.75,173.13,172.61,172.94,55406.0,172.75,173.13,172.61,172.94,55406.0
2019-09-10 13:30:00,172.84,173.41,172.76,173.17,40728.0,172.84,173.41,172.76,173.17,40728.0
2019-09-10 13:40:00,173.1,173.69,172.83,173.57,40501.0,173.1,173.69,172.83,173.57,40501.0
2019-09-10 13:50:00,173.5,173.78,173.16,173.17,28989.0,173.5,173.78,173.16,173.17,28989.0
2019-09-10 14:00:00,173.17,173.35,172.55,172.55,56914.0,173.17,173.35,172.55,172.55,56914.0
2019-09-10 14:10:00,172.58,172.86,172.35,172.65,26595.0,172.58,172.86,172.35,172.65,26595.0
2019-09-10 14:20:00,172.72,173.01,172.47,172.58,29334.0,172.72,173.01,172.47,172.58,29334.0
2019-09-10 14:30:00,172.51,172.93,172.51,172.83,74695.0,172.51,172.93,172.51,172.83,74695.0
2019-09-10 14:40:00,172.92,173.12,172.8,173.11,20278.0,172.92,173.12,172.8,173.11,20278.0
2019-09-10 14:50:00,173.03,173.4,173.03,173.27,21902.0,173.03,173.4,173.03,173.27,21902.0
2019-09-10 15:00:00,173.25,173.34,172.47,172.53,37940.0,173.25,173.34,172.47,172.53,37940.0
2019-09-10 15:10:00,172.64,172.98,172.0,172.74,95100.0,172.64,172.98,172.0,172.74,95100.0
2019-09-10 15:20:00,172.66,173.1,172.39,173.01,39973.0,172.66,173.1,172.39,173.01,39973.0
2019-09-10 15:30:00,172.96,173.26,172.86,172.97,42057.0,172.96,173.26,172.86,172.97,42057.0
2019-09-10 15:40:00,172.95,173.42,172.9,173.3,55706.0,172.95,173.42,172.9,173.3,55706.0
2019-09-10 15:50:00,173.3,173.79,173.08,173.79,115430.0,173.3,173.79,173.08,173.79,115430.0
2019-09-11 09:30:00,173.88,174.83,172.37,174.0,46500.0,173.88,174.83,172.37,174.0,46500.0
2019-09-11 09:40:00,174.0,174.03,171.77,172.41,86781.0,174.0,174.03,171.77,172.41,86781.0
2019-09-11 09:50:00,172.45,173.9,172.27,173.63,58317.0,172.45,173.9,172.27,173.63,58317.0
2019-09-11 10:00:00,173.88,174.83,173.21,174.79,51788.0,173.88,174.83,173.21,174.79,51788.0
2019-09-11 10:10:00,174.8,175.32,174.23,174.51,54627.0,174.8,175.32,174.23,174.51,54627.0
2019-09-11 10:20:00,174.45,174.48,173.43,173.44,23900.0,174.45,174.48,173.43,173.44,23900.0
2019-09-11 10:30:00,173.52,173.81,172.9,173.62,16783.0,173.52,173.81,172.9,173.62,16783.0
2019-09-11 10:40:00,173.73,173.8,172.82,173.01,7692.0,173.73,173.8,172.82,173.01,7692.0
2019-09-11 10:50:00,173.04,173.21,172.12,172.5,26426.0,173.04,173.21,172.12,172.5,26426.0
2019-09-11 11:00:00,172.5,172.56,171.32,171.32,57359.0,172.5,172.56,171.32,171.32,57359.0
2019-09-11 11:10:00,171.47,172.5,171.22,172.41,41986.0,171.47,172.5,171.22,172.41,41986.0
2019-09-11 11:20:00,172.52,173.11,172.43,172.8,40040.0,172.52,173.11,172.43,172.8,40040.0
2019-09-11 11:30:00,172.89,174.49,172.83,174.4,52976.0,172.89,174.49,172.83,174.4,52976.0
2019-09-11 11:40:00,174.4,174.55,173.79,173.79,32251.0,174.4,174.55,173.79,173.79,32251.0
2019-09-11 11:50:00,173.75,174.06,173.2,173.2,20083.0,173.75,174.06,173.2,173.2,20083.0
2019-09-11 12:00:00,173.07,174.02,173.07,173.86,26790.0,173.07,174.02,173.07,173.86,26790.0
2019-09-11 12:10:00,173.8,174.13,173.74,173.92,28221.0,173.8,174.13,173.74,173.92,28221.0
2019-09-11 12:20:00,173.93,173.93,173.36,173.58,26496.0,173.93,173.93,173.36,173.58,26496.0
2019-09-11 12:30:00,173.58,174.07,173.56,174.01,15117.0,173.58,174.07,173.56,174.01,15117.0
2019-09-11 12:40:00,174.01,174.01,173.66,173.98,20752.0,174.01,174.01,173.66,173.98,20752.0
2019-09-11 12:50:00,173.97,174.0,173.59,173.78,20309.0,173.97,174.0,173.59,173.78,20309.0
2019-09-11 13:00:00,173.69,173.78,173.14,173.25,16986.0,173.69,173.78,173.14,173.25,16986.0
2019-09-11 13:10:00,173.26,173.81,173.26,173.67,14887.0,173.26,173.81,173.26,173.67,14887.0
2019-09-11 13:20:00,173.67,173.75,173.25,173.47,16775.0,173.67,173.75,173.25,173.47,16775.0
2019-09-11 13:30:00,173.56,173.64,173.09,173.24,11069.0,173.56,173.64,173.09,173.24,11069.0
2019-09-11 13:40:00,173.18,173.34,172.9,173.0,18904.0,173.18,173.34,172.9,173.0,18904.0
2019-09-11 13:50:00,173.06,173.07,172.74,172.91,3932.0,173.06,173.07,172.74,172.91,3932.0
2019-09-11 14:00:00,172.92,173.21,172.75,173.17,17027.0,172.92,173.21,172.75,173.17,17027.0
2019-09-11 14:10:00,173.12,173.13,172.65,172.76,10355.0,173.12,173.13,172.65,172.76,10355.0
2019-09-11 14:20:00,172.67,172.72,172.34,172.4,7676.0,172.67,172.72,172.34,172.4,7676.0
2019-09-11 14:30:00,172.4,172.81,172.07,172.31,14174.0,172.4,172.81,172.07,172.31,14174.0
2019-09-11 14:40:00,172.34,172.63,172.17,172.25,5951.0,172.34,172.63,172.17,172.25,5951.0
2019-09-11 14:50:00,172.25,172.32,171.85,172.14,19100.0,172.25,172.32,171.85,172.14,19100.0
2019-09-11 15:00:00,172.08,172.14,171.49,171.54,44053.0,172.08,172.14,171.49,171.54,44053.0
2019-09-11 15:10:00,171.52,171.78,171.15,171.67,51748.0,171.52,171.78,171.15,171.67,51748.0
2019-09-11 15:20:00,171.69,171.94,171.37,171.84,92940.0,171.69,171.94,171.37,171.84,92940.0
2019-09-11 15:30:00,171.85,172.77,171.85,172.46,76683.0,171.85,172.77,171.85,172.46,76683.0
2019-09-11 15:40:00,172.46,172.67,172.37,172.49,19773.0,172.46,172.67,172.37,172.49,19773.0
2019-09-11 15:50:00,172.47,172.8,172.23,172.56,66233.0,172.47,172.8,172.23,172.56,66233.0
2019-09-12 09:30:00,173.81,174.39,172.44,173.07,53990.0,173.81,174.39,172.44,173.07,53990.0
2019-09-12 09:40:00,172.96,173.54,171.74,171.91,55206.0,172.96,173.54,171.74,171.91,55206.0
2019-09-12 09:50:00,172.35,172.7,171.85,172.62,31077.0,172.35,172.7,171.85,172.62,31077.0
2019-09-12 10:00:00,172.77,173.61,172.5,172.86,90917.0,172.77,173.61,172.5,172.86,90917.0
2019-09-12 10:10:00,172.84,173.69,172.66,173.28,72045.0,172.84,173.69,172.66,173.28,72045.0
2019-09-12 10:20:00,173.35,173.6,172.84,173.05,24140.0,173.35,173.6,172.84,173.05,24140.0
2019-09-12 10:30:00,173.14,173.15,172.2,172.7,18256.0,173.14,173.15,172.2,172.7,18256.0
2019-09-12 10:40:00,172.69,172.91,172.21,172.86,14604.0,172.69,172.91,172.21,172.86,14604.0
2019-09-12 10:50:00,172.83,172.83,171.96,172.26,23238.0,172.83,172.83,171.96,172.26,23238.0
2019-09-12 11:00:00,172.2,172.23,171.51,171.55,47339.0,172.2,172.23,171.51,171.55,47339.0
2019-09-12 11:10:00,171.61,172.14,171.57,171.83,21788.0,171.61,172.14,171.57,171.83,21788.0
2019-09-12 11:20:00,171.94,172.34,171.61,171.86,15785.0,171.94,172.34,171.61,171.86,15785.0
2019-09-12 11:30:00,171.86,172.13,171.74,172.04,11014.0,171.86,172.13,171.74,172.04,11014.0
2019-09-12 11:40:00,171.96,172.13,171.85,172.01,7772.0,171.96,172.13,171.85,172.01,7772.0
2019-09-12 11:50:00,172.05,172.55,172.01,172.18,12829.0,172.05,172.55,172.01,172.18,12829.0
2019-09-12 12:00:00,172.18,172.27,171.77,171.87,9166.0,172.18,172.27,171.77,171.87,9166.0
2019-09-12 12:10:00,171.92,172.07,171.8,171.94,24360.0,171.92,172.07,171.8,171.94,24360.0
2019-09-12 12:20:00,172.04,172.1,171.9,171.98,22184.0,172.04,172.1,171.9,171.98,22184.0
2019-09-12 12:30:00,172.0,172.21,171.85,171.97,10823.0,172.0,172.21,171.85,171.97,10823.0
2019-09-12 12:40:00,171.94,172.0,171.8,171.94,11469.0,171.94,172.0,171.8,171.94,11469.0
2019-09-12 12:50:00,171.93,172.0,171.72,171.73,21920.0,171.93,172.0,171.72,171.73,21920.0
2019-09-12 13:00:00,171.74,171.95,171.61,171.75,15621.0,171.74,171.95,171.61,171.75,15621.0
2019-09-12 13:10:00,171.74,171.89,171.5,171.83,16232.0,171.74,171.89,171.5,171.83,16232.0
2019-09-12 13:20:00,171.83,171.9,171.61,171.71,9568.0,171.83,171.9,171.61,171.71,9568.0
2019-09-12 13:30:00,171.66,171.78,171.62,171.69,12325.0,171.66,171.78,171.62,171.69,12325.0
2019-09-12 13:40:00,171.71,171.76,171.56,171.59,10461.0,171.71,171.76,171.56,171.59,10461.0
2019-09-12 13:50:00,171.62,171.64,171.11,171.12,19244.0,171.62,171.64,171.11,171.12,19244.0
2019-09-12 14:00:00,171.2,171.44,171.04,171.36,19473.0,171.2,171.44,171.04,171.36,19473.0
2019-09-12 14:10:00,171.38,171.67,171.31,171.37,19659.0,171.38,171.67,171.31,171.37,19659.0
2019-09-12 14:20:00,171.27,171.34,170.97,171.14,32988.0,171.27,171.34,170.97,171.14,32988.0
2019-09-12 14:30:00,171.15,171.35,171.1,171.28,11936.0,171.15,171.35,171.1,171.28,11936.0
2019-09-12 14:40:00,171.25,171.59,171.25,171.46,14417.0,171.25,171.59,171.25,171.46,14417.0
2019-09-12 14:50:00,171.45,171.5,170.93,171.2,19821.0,171.45,171.5,170.93,171.2,19821.0
2019-09-12 15:00:00,171.24,171.36,171.0,171.32,33980.0,171.24,171.36,171.0,171.32,33980.0
2019-09-12 15:10:00,171.34,171.4,171.2,171.2,27316.0,171.34,171.4,171.2,171.2,27316.0
2019-09-12 15:20:00,171.2,171.36,171.15,171.23,29161.0,171.2,171.36,171.15,171.23,29161.0
2019-09-12 15:30:00,171.24,171.68,171.15,171.68,54422.0,171.24,171.68,171.15,171.68,54422.0
2019-09-12 15:40:00,171.66,171.83,170.66,170.77,95414.0,171.66,171.83,170.66,170.77,95414.0
2019-09-12 15:50:00,170.68,170.73,170.19,170.34,114376.0,170.68,170.73,170.19,170.34,114376.0
2019-09-13 09:30:00,170.22,170.53,169.09,169.24,39126.0,170.22,170.53,169.09,169.24,39126.0
2019-09-13 09:40:00,169.18,170.75,169.17,170.54,27651.0,169.18,170.75,169.17,170.54,27651.0
2019-09-13 09:50:00,170.42,171.36,170.14,170.71,22051.0,170.42,171.36,170.14,170.71,22051.0
2019-09-13 10:00:00,170.49,170.9,169.96,170.33,22502.0,170.49,170.9,169.96,170.33,22502.0
2019-09-13 10:10:00,170.21,170.72,169.98,170.72,10919.0,170.21,170.72,169.98,170.72,10919.0
2019-09-13 10:20:00,170.6,171.27,170.6,171.13,10917.0,170.6,171.27,170.6,171.13,10917.0
2019-09-13 10:30:00,171.04,171.46,170.83,171.02,11747.0,171.04,171.46,170.83,171.02,11747.0
2019-09-13 10:40:00,170.94,171.79,170.94,171.77,21506.0,170.94,171.79,170.94,171.77,21506.0
2019-09-13 10:50:00,171.68,171.98,171.39,171.7,12717.0,171.68,171.98,171.39,171.7,12717.0
2019-09-13 11:00:00,171.77,171.95,171.51,171.55,27919.0,171.77,171.95,171.51,171.55,27919.0
2019-09-13 11:10:00,171.38,171.62,171.29,171.56,4696.0,171.38,171.62,171.29,171.56,4696.0
2019-09-13 11:20:00,171.56,171.59,170.84,171.16,10229.0,171.56,171.59,170.84,171.16,10229.0
2019-09-13 11:30:00,170.92,171.08,170.33,170.43,13748.0,170.92,171.08,170.33,170.43,13748.0
2019-09-13 11:40:00,170.43,170.43,169.57,169.57,12109.0,170.43,170.43,169.57,169.57,12109.0
2019-09-13 11:50:00,169.66,170.3,169.66,170.06,4920.0,169.66,170.3,169.66,170.06,4920.0
2019-09-13 12:00:00,170.02,170.89,169.96,170.76,9594.0,170.02,170.89,169.96,170.76,9594.0
2019-09-13 12:10:00,170.87,170.87,170.53,170.66,4821.0,170.87,170.87,170.53,170.66,4821.0
2019-09-13 12:20:00,170.65,170.65,170.43,170.48,6338.0,170.65,170.65,170.43,170.48,6338.0
2019-09-13 12:30:00,170.52,170.52,169.85,169.85,11261.0,170.52,170.52,169.85,169.85,11261.0
2019-09-13 12:40:00,169.88,170.0,169.5,169.5,15928.0,169.88,170.0,169.5,169.5,15928.0
2019-09-13 12:50:00,169.6,169.7,169.3,169.67,15617.0,169.6,169.7,169.3,169.67,15617.0
2019-09-13 13:00:00,169.6,169.65,169.41,169.55,6994.0,169.6,169.65,169.41,169.55,6994.0
2019-09-13 13:10:00,169.54,169.54,169.22,169.43,19688.0,169.54,169.54,169.22,169.43,19688.0
2019-09-13 13:20:00,169.54,169.54,169.23,169.29,8755.0,169.54,169.54,169.23,169.29,8755.0
2019-09-13 13:30:00,169.26,169.31,169.04,169.06,11676.0,169.26,169.31,169.04,169.06,11676.0
2019-09-13 13:40:00,169.06,169.08,168.0,168.53,79356.0,169.06,169.08,168.0,168.53,79356.0
2019-09-13 13:50:00,168.53,168.67,168.05,168.05,12698.0,168.53,168.67,168.05,168.05,12698.0
2019-09-13 14:00:00,168.09,168.28,167.8,167.97,15826.0,168.09,168.28,167.8,167.97,15826.0
2019-09-13 14:10:00,167.96,168.01,167.79,167.79,12263.0,167.96,168.01,167.79,167.79,12263.0
2019-09-13 14:20:00,167.88,167.97,167.61,167.61,15007.0,167.88,167.97,167.61,167.61,15007.0
2019-09-13 14:30:00,167.69,167.89,167.64,167.73,29311.0,167.69,167.89,167.64,167.73,29311.0
2019-09-13 14:40:00,167.67,167.95,167.19,167.34,36170.0,167.67,167.95,167.19,167.34,36170.0
2019-09-13 14:50:00,167.35,167.95,167.28,167.85,20142.0,167.35,167.95,167.28,167.85,20142.0
2019-09-13 15:00:00,167.84,167.98,167.66,167.67,14942.0,167.84,167.98,167.66,167.67,14942.0
2019-09-13 15:10:00,167.66,167.7,167.39,167.44,23926.0,167.66,167.7,167.39,167.44,23926.0
2019-09-13 15:20:00,167.43,167.54,167.18,167.18,27056.0,167.43,167.54,167.18,167.18,27056.0
2019-09-13 15:30:00,167.18,167.53,167.18,167.28,49837.0,167.18,167.53,167.18,167.28,49837.0
2019-09-13 15:40:00,167.3,167.65,167.14,167.35,25113.0,167.3,167.65,167.14,167.35,25113.0
2019-09-13 15:50:00,167.46,167.95,167.45,167.57,174706.0,167.46,167.95,167.45,167.57,174706.0
2019-09-16 09:30:00,166.24,168.9,165.83,168.4,46676.0,166.24,168.9,165.83,168.4,46676.0
2019-09-16 09:40:00,168.52,171.27,168.52,171.27,73636.0,168.52,171.27,168.52,171.27,73636.0
2019-09-16 09:50:00,171.34,171.92,170.83,171.73,50107.0,171.34,171.92,170.83,171.73,50107.0
2019-09-16 10:00:00,171.67,172.67,171.45,172.55,48914.0,171.67,172.67,171.45,172.55,48914.0
2019-09-16 10:10:00,172.85,172.85,172.3,172.68,67823.0,172.85,172.85,172.3,172.68,67823.0
2019-09-16 10:20:00,172.56,172.97,172.4,172.76,34550.0,172.56,172.97,172.4,172.76,34550.0
2019-09-16 10:30:00,172.61,173.13,172.41,172.78,29664.0,172.61,173.13,172.41,172.78,29664.0
2019-09-16 10:40:00,172.68,172.74,171.9,171.9,24854.0,172.68,172.74,171.9,171.9,24854.0
2019-09-16 10:50:00,171.9,172.38,171.89,172.13,15609.0,171.9,172.38,171.89,172.13,15609.0
2019-09-16 11:00:00,172.17,172.89,171.86,172.89,26665.0,172.17,172.89,171.86,172.89,26665.0
2019-09-16 11:10:00,172.94,172.95,172.52,172.75,23444.0,172.94,172.95,172.52,172.75,23444.0
2019-09-16 11:20:00,172.75,173.17,172.7,173.05,15882.0,172.75,173.17,172.7,173.05,15882.0
2019-09-16 11:30:00,173.12,173.12,172.69,173.06,9675.0,173.12,173.12,172.69,173.06,9675.0
2019-09-16 11:40:00,173.05,173.13,172.83,173.06,25963.0,173.05,173.13,172.83,173.06,25963.0
2019-09-16 11:50:00,172.85,173.2,172.56,172.56,22531.0,172.85,173.2,172.56,172.56,22531.0
2019-09-16 12:00:00,172.45,172.87,172.32,172.77,25204.0,172.45,172.87,172.32,172.77,25204.0
2019-09-16 12:10:00,172.87,172.98,172.68,172.84,33052.0,172.87,172.98,172.68,172.84,33052.0
2019-09-16 12:20:00,172.85,173.19,172.83,173.16,9018.0,172.85,173.19,172.83,173.16,9018.0
2019-09-16 12:30:00,173.15,173.6,173.13,173.46,38233.0,173.15,173.6,173.13,173.46,38233.0
2019-09-16 12:40:00,173.52,173.75,173.22,173.68,41586.0,173.52,173.75,173.22,173.68,41586.0
2019-09-16 12:50:00,173.64,173.7,173.33,173.59,121611.0,173.64,173.7,173.33,173.59,121611.0
2019-09-16 13:00:00,173.59,173.78,173.4,173.69,35988.0,173.59,173.78,173.4,173.69,35988.0
2019-09-16 13:10:00,173.61,173.87,173.58,173.66,16615.0,173.61,173.87,173.58,173.66,16615.0
2019-09-16 13:20:00,173.61,173.89,173.54,173.75,19254.0,173.61,173.89,173.54,173.75,19254.0
2019-09-16 13:30:00,173.71,174.1,173.68,173.78,13568.0,173.71,174.1,173.68,173.78,13568.0
2019-09-16 13:40:00,173.82,173.9,173.36,173.44,36663.0,173.82,173.9,173.36,173.44,36663.0
2019-09-16 13:50:00,173.41,173.84,173.26,173.6,13820.0,173.41,173.84,173.26,173.6,13820.0
2019-09-16 14:00:00,173.66,173.71,172.77,172.77,19066.0,173.66,173.71,172.77,172.77,19066.0
2019-09-16 14:10:00,172.74,173.11,172.62,173.07,19661.0,172.74,173.11,172.62,173.07,19661.0
2019-09-16 14:20:00,173.02,173.07,172.73,173.03,11108.0,173.02,173.07,172.73,173.03,11108.0
2019-09-16 14:30:00,173.03,173.26,172.91,173.04,22593.0,173.03,173.26,172.91,173.04,22593.0
2019-09-16 14:40:00,173.04,173.19,172.95,173.03,13765.0,173.04,173.19,172.95,173.03,13765.0
2019-09-16 14:50:00,173.02,173.1,172.87,172.99,23504.0,173.02,173.1,172.87,172.99,23504.0
2019-09-16 15:00:00,172.97,173.05,172.92,172.99,23064.0,172.97,173.05,172.92,172.99,23064.0
2019-09-16 15:10:00,173.01,173.09,172.87,173.0,17264.0,173.01,173.09,172.87,173.0,17264.0
2019-09-16 15:20:00,172.99,173.05,172.86,173.0,42523.0,172.99,173.05,172.86,173.0,42523.0
2019-09-16 15:30:00,173.0,173.16,172.93,173.09,24470.0,173.0,173.16,172.93,173.09,24470.0
2019-09-16 15:40:00,173.08,173.12,172.94,172.99,29709.0,173.08,173.12,172.94,172.99,29709.0
2019-09-16 15:50:00,173.01,173.08,172.6,173.05,94669.0,173.01,173.08,172.6,173.05,94669.0
2019-09-17 09:30:00,173.01,174.53,172.5,173.44,74204.0,173.01,174.53,172.5,173.44,74204.0
2019-09-17 09:40:00,173.22,175.45,173.22,175.0,38295.0,173.22,175.45,173.22,175.0,38295.0
2019-09-17 09:50:00,175.06,175.23,174.38,174.59,42698.0,175.06,175.23,174.38,174.59,42698.0
2019-09-17 10:00:00,174.39,174.69,173.6,174.06,43807.0,174.39,174.69,173.6,174.06,43807.0
2019-09-17 10:10:00,174.27,175.2,174.12,174.77,29398.0,174.27,175.2,174.12,174.77,29398.0
2019-09-17 10:20:00,174.84,174.84,174.14,174.4,14785.0,174.84,174.84,174.14,174.4,14785.0
2019-09-17 10:30:00,174.44,174.91,174.08,174.91,36247.0,174.44,174.91,174.08,174.91,36247.0
2019-09-17 10:40:00,174.75,175.48,174.55,175.06,22494.0,174.75,175.48,174.55,175.06,22494.0
2019-09-17 10:50:00,175.0,175.55,174.99,174.99,11139.0,175.0,175.55,174.99,174.99,11139.0
2019-09-17 11:00:00,174.86,175.11,174.5,175.0,16094.0,174.86,175.11,174.5,175.0,16094.0
2019-09-17 11:10:00,174.96,175.21,174.73,175.02,20125.0,174.96,175.21,174.73,175.02,20125.0
2019-09-17 11:20:00,174.99,175.05,174.15,174.34,28043.0,174.99,175.05,174.15,174.34,28043.0
2019-09-17 11:30:00,174.39,174.95,174.39,174.89,7770.0,174.39,174.95,174.39,174.89,7770.0
2019-09-17 11:40:00,174.85,174.85,174.36,174.57,10853.0,174.85,174.85,174.36,174.57,10853.0
2019-09-17 11:50:00,174.64,174.93,174.49,174.56,31689.0,174.64,174.93,174.49,174.56,31689.0
2019-09-17 12:00:00,174.59,174.79,174.54,174.71,16980.0,174.59,174.79,174.54,174.71,16980.0
2019-09-17 12:10:00,174.68,174.76,174.56,174.64,20360.0,174.68,174.76,174.56,174.64,20360.0
2019-09-17 12:20:00,174.68,174.93,174.66,174.74,11400.0,174.68,174.93,174.66,174.74,11400.0
2019-09-17 12:30:00,174.88,174.88,174.6,174.68,24178.0,174.88,174.88,174.6,174.68,24178.0
2019-09-17 12:40:00,174.62,174.88,174.62,174.75,4975.0,174.62,174.88,174.62,174.75,4975.0
2019-09-17 12:50:00,174.75,174.79,174.63,174.67,14335.0,174.75,174.79,174.63,174.67,14335.0
2019-09-17 13:00:00,174.66,174.7,174.25,174.25,17396.0,174.66,174.7,174.25,174.25,17396.0
2019-09-17 13:10:00,174.16,174.64,174.13,174.6,78417.0,174.16,174.64,174.13,174.6,78417.0
2019-09-17 13:20:00,174.65,174.78,173.78,173.95,39377.0,174.65,174.78,173.78,173.95,39377.0
2019-09-17 13:30:00,173.88,174.13,173.75,174.09,12048.0,173.88,174.13,173.75,174.09,12048.0
2019-09-17 13:40:00,174.09,174.36,173.97,174.19,13834.0,174.09,174.36,173.97,174.19,13834.0
2019-09-17 13:50:00,174.19,174.42,174.06,174.29,6394.0,174.19,174.42,174.06,174.29,6394.0
2019-09-17 14:00:00,174.36,174.36,173.97,174.09,6929.0,174.36,174.36,173.97,174.09,6929.0
2019-09-17 14:10:00,173.94,174.49,173.94,174.42,14793.0,173.94,174.49,173.94,174.42,14793.0
2019-09-17 14:20:00,174.51,174.84,174.48,174.65,33480.0,174.51,174.84,174.48,174.65,33480.0
2019-09-17 14:30:00,174.7,174.7,174.51,174.52,6030.0,174.7,174.7,174.51,174.52,6030.0
2019-09-17 14:40:00,174.56,174.59,174.43,174.5,11442.0,174.56,174.59,174.43,174.5,11442.0
2019-09-17 14:50:00,174.56,174.56,174.27,174.28,15292.0,174.56,174.56,174.27,174.28,15292.0
2019-09-17 15:00:00,174.32,174.53,174.22,174.4,18771.0,174.32,174.53,174.22,174.4,18771.0
2019-09-17 15:10:00,174.45,174.59,174.22,174.58,15054.0,174.45,174.59,174.22,174.58,15054.0
2019-09-17 15:20:00,174.63,174.84,174.54,174.74,47648.0,174.63,174.84,174.54,174.74,47648.0
2019-09-17 15:30:00,174.69,175.27,174.68,175.04,50477.0,174.69,175.27,174.68,175.04,50477.0
2019-09-17 15:40:00,175.03,175.56,174.95,175.31,43777.0,175.03,175.56,174.95,175.31,43777.0
2019-09-17 15:50:00,175.27,175.31,174.94,175.07,127950.0,175.27,175.31,174.94,175.07,127950.0
2019-09-18 09:30:00,173.93,174.8,173.29,174.4,45380.0,173.93,174.8,173.29,174.4,45380.0
2019-09-18 09:40:00,174.19,174.24,173.15,173.89,92342.0,174.19,174.24,173.15,173.89,92342.0
2019-09-18 09:50:00,173.67,174.06,172.22,172.5,31626.0,173.67,174.06,172.22,172.5,31626.0
2019-09-18 10:00:00,172.43,174.27,172.43,173.89,53836.0,172.43,174.27,172.43,173.89,53836.0
2019-09-18 10:10:00,173.98,174.03,173.18,173.88,13020.0,173.98,174.03,173.18,173.88,13020.0
2019-09-18 10:20:00,173.93,174.37,173.82,174.11,10487.0,173.93,174.37,173.82,174.11,10487.0
2019-09-18 10:30:00,174.19,175.97,174.09,175.57,49181.0,174.19,175.97,174.09,175.57,49181.0
2019-09-18 10:40:00,175.62,175.62,174.91,174.97,16210.0,175.62,175.62,174.91,174.97,16210.0
2019-09-18 10:50:00,174.9,175.21,174.64,175.18,28666.0,174.9,175.21,174.64,175.18,28666.0
2019-09-18 11:00:00,175.22,175.5,174.92,175.5,16982.0,175.22,175.5,174.92,175.5,16982.0
2019-09-18 11:10:00,175.6,175.76,175.15,175.33,12622.0,175.6,175.76,175.15,175.33,12622.0
2019-09-18 11:20:00,175.31,175.42,174.95,175.33,30985.0,175.31,175.42,174.95,175.33,30985.0
2019-09-18 11:30:00,175.33,175.35,174.52,174.65,13228.0,175.33,175.35,174.52,174.65,13228.0
2019-09-18 11:40:00,174.69,174.73,174.1,174.19,6390.0,174.69,174.73,174.1,174.19,6390.0
2019-09-18 11:50:00,174.21,174.24,173.39,173.46,9990.0,174.21,174.24,173.39,173.46,9990.0
2019-09-18 12:00:00,173.44,173.58,173.15,173.16,7207.0,173.44,173.58,173.15,173.16,7207.0
2019-09-18 12:10:00,173.12,173.35,173.01,173.33,7228.0,173.12,173.35,173.01,173.33,7228.0
2019-09-18 12:20:00,173.34,174.69,173.33,174.3,54608.0,173.34,174.69,173.33,174.3,54608.0
2019-09-18 12:30:00,174.22,174.29,173.57,173.85,10525.0,174.22,174.29,173.57,173.85,10525.0
2019-09-18 12:40:00,173.8,174.5,173.54,174.46,31578.0,173.8,174.5,173.54,174.46,31578.0
2019-09-18 12:50:00,174.45,174.82,174.05,174.05,28494.0,174.45,174.82,174.05,174.05,28494.0
2019-09-18 13:00:00,174.08,174.08,173.59,173.67,5403.0,174.08,174.08,173.59,173.67,5403.0
2019-09-18 13:10:00,173.61,173.65,173.36,173.55,3585.0,173.61,173.65,173.36,173.55,3585.0
2019-09-18 13:20:00,173.49,173.53,172.82,172.83,4995.0,173.49,173.53,172.82,172.83,4995.0
2019-09-18 13:30:00,172.83,173.22,172.82,173.22,14840.0,172.83,173.22,172.82,173.22,14840.0
2019-09-18 13:40:00,173.15,173.57,172.88,173.33,52635.0,173.15,173.57,172.88,173.33,52635.0
2019-09-18 13:50:00,173.38,173.54,173.03,173.41,85618.0,173.38,173.54,173.03,173.41,85618.0
2019-09-18 14:00:00,173.38,174.11,172.88,173.8,24967.0,173.38,174.11,172.88,173.8,24967.0
2019-09-18 14:10:00,173.7,174.11,172.96,173.4,110307.0,173.7,174.11,172.96,173.4,110307.0
2019-09-18 14:20:00,173.32,174.04,173.08,173.9,61511.0,173.32,174.04,173.08,173.9,61511.0
2019-09-18 14:30:00,173.98,174.33,173.55,173.83,39846.0,173.98,174.33,173.55,173.83,39846.0
2019-09-18 14:40:00,173.72,174.05,173.11,173.97,39331.0,173.72,174.05,173.11,173.97,39331.0
2019-09-18 14:50:00,173.88,174.45,173.68,173.86,33736.0,173.88,174.45,173.68,173.86,33736.0
2019-09-18 15:00:00,173.78,173.99,173.39,173.89,18340.0,173.78,173.99,173.39,173.89,18340.0
2019-09-18 15:10:00,173.94,174.67,173.69,174.62,39215.0,173.94,174.67,173.69,174.62,39215.0
2019-09-18 15:20:00,174.58,175.42,174.54,175.11,49899.0,174.58,175.42,174.54,175.11,49899.0
2019-09-18 15:30:00,175.11,175.83,175.06,175.56,31629.0,175.11,175.83,175.06,175.56,31629.0
2019-09-18 15:40:00,175.59,176.48,175.57,175.99,94495.0,175.59,176.48,175.57,175.99,94495.0
2019-09-18 15:50:00,176.01,176.06,175.12,175.57,76037.0,176.01,176.06,175.12,175.57,76037.0
2019-09-19 09:30:00,175.5,176.81,175.31,175.59,38722.0,175.5,176.81,175.31,175.59,38722.0
2019-09-19 09:40:00,175.64,175.64,174.08,174.54,23569.0,175.64,175.64,174.08,174.54,23569.0
2019-09-19 09:50:00,174.55,174.75,173.85,174.39,15941.0,174.55,174.75,173.85,174.39,15941.0
2019-09-19 10:00:00,174.48,175.69,174.35,175.59,37861.0,174.48,175.69,174.35,175.59,37861.0
2019-09-19 10:10:00,175.65,176.0,175.17,175.67,37577.0,175.65,176.0,175.17,175.67,37577.0
2019-09-19 10:20:00,175.75,176.36,175.62,176.11,25146.0,175.75,176.36,175.62,176.11,25146.0
2019-09-19 10:30:00,176.15,176.7,175.85,175.88,75326.0,176.15,176.7,175.85,175.88,75326.0
2019-09-19 10:40:00,176.01,176.08,175.71,175.94,7879.0,176.01,176.08,175.71,175.94,7879.0
2019-09-19 10:50:00,176.03,176.23,175.7,175.71,4779.0,176.03,176.23,175.7,175.71,4779.0
2019-09-19 11:00:00,175.7,176.04,175.62,175.83,11330.0,175.7,176.04,175.62,175.83,11330.0
2019-09-19 11:10:00,175.79,176.03,175.6,175.64,8132.0,175.79,176.03,175.6,175.64,8132.0
2019-09-19 11:20:00,175.52,175.52,175.26,175.27,6303.0,175.52,175.52,175.26,175.27,6303.0
2019-09-19 11:30:00,175.22,175.36,174.9,175.09,21439.0,175.22,175.36,174.9,175.09,21439.0
2019-09-19 11:40:00,175.04,175.13,174.64,174.88,7234.0,175.04,175.13,174.64,174.88,7234.0
2019-09-19 11:50:00,174.78,175.01,174.4,174.59,30751.0,174.78,175.01,174.4,174.59,30751.0
2019-09-19 12:00:00,174.66,174.96,174.65,174.86,3597.0,174.66,174.96,174.65,174.86,3597.0
2019-09-19 12:10:00,174.87,174.91,174.21,174.29,11569.0,174.87,174.91,174.21,174.29,11569.0
2019-09-19 12:20:00,174.37,174.47,173.55,173.73,41157.0,174.37,174.47,173.55,173.73,41157.0
2019-09-19 12:30:00,173.62,174.23,173.54,173.85,31129.0,173.62,174.23,173.54,173.85,31129.0
2019-09-19 12:40:00,173.79,174.09,173.73,174.03,10753.0,173.79,174.09,173.73,174.03,10753.0
2019-09-19 12:50:00,174.06,174.16,173.87,174.0,4500.0,174.06,174.16,173.87,174.0,4500.0
2019-09-19 13:00:00,173.84,173.9,173.23,173.41,15312.0,173.84,173.9,173.23,173.41,15312.0
2019-09-19 13:10:00,173.36,173.49,173.02,173.42,19357.0,173.36,173.49,173.02,173.42,19357.0
2019-09-19 13:20:00,173.46,173.46,173.1,173.26,11163.0,173.46,173.46,173.1,173.26,11163.0
2019-09-19 13:30:00,173.19,173.29,172.95,173.16,20999.0,173.19,173.29,172.95,173.16,20999.0
2019-09-19 13:40:00,173.14,173.18,172.72,172.84,20282.0,173.14,173.18,172.72,172.84,20282.0
2019-09-19 13:50:00,172.86,173.06,172.8,172.95,15990.0,172.86,173.06,172.8,172.95,15990.0
2019-09-19 14:00:00,172.95,173.01,172.44,173.01,56023.0,172.95,173.01,172.44,173.01,56023.0
2019-09-19 14:10:00,172.99,173.49,172.86,173.35,24591.0,172.99,173.49,172.86,173.35,24591.0
2019-09-19 14:20:00,173.34,173.42,172.97,173.34,9496.0,173.34,173.42,172.97,173.34,9496.0
2019-09-19 14:30:00,173.34,173.34,172.93,172.93,8107.0,173.34,173.34,172.93,172.93,8107.0
2019-09-19 14:40:00,172.99,173.0,172.33,172.77,19964.0,172.99,173.0,172.33,172.77,19964.0
2019-09-19 14:50:00,172.78,172.88,172.36,172.54,16513.0,172.78,172.88,172.36,172.54,16513.0
2019-09-19 15:00:00,172.53,172.53,172.08,172.37,54488.0,172.53,172.53,172.08,172.37,54488.0
2019-09-19 15:10:00,172.42,172.76,172.42,172.58,17603.0,172.42,172.76,172.42,172.58,17603.0
2019-09-19 15:20:00,172.59,172.88,172.55,172.84,25407.0,172.59,172.88,172.55,172.84,25407.0
2019-09-19 15:30:00,172.83,172.84,172.44,172.75,37626.0,172.83,172.84,172.44,172.75,37626.0
2019-09-19 15:40:00,172.77,173.08,172.71,172.83,45171.0,172.77,173.08,172.71,172.83,45171.0
2019-09-19 15:50:00,172.79,172.87,172.53,172.77,100003.0,172.79,172.87,172.53,172.77,100003.0
2019-09-20 09:30:00,172.94,174.09,172.19,173.81,149440.0,172.94,174.09,172.19,173.81,149440.0
2019-09-20 09:40:00,173.8,174.1,173.6,174.0,47087.0,173.8,174.1,173.6,174.0,47087.0
2019-09-20 09:50:00,174.0,174.0,173.15,173.21,32045.0,174.0,174.0,173.15,173.21,32045.0
2019-09-20 10:00:00,173.22,173.8,172.9,173.35,55817.0,173.22,173.8,172.9,173.35,55817.0
2019-09-20 10:10:00,173.35,173.74,173.3,173.6,24286.0,173.35,173.74,173.3,173.6,24286.0
2019-09-20 10:20:00,173.62,174.16,173.62,173.8,37815.0,173.62,174.16,173.62,173.8,37815.0
2019-09-20 10:30:00,173.84,174.09,173.7,173.73,35788.0,173.84,174.09,173.7,173.73,35788.0
2019-09-20 10:40:00,173.73,173.79,173.29,173.5,42158.0,173.73,173.79,173.29,173.5,42158.0
2019-09-20 10:50:00,173.51,173.59,173.21,173.5,58818.0,173.51,173.59,173.21,173.5,58818.0
2019-09-20 11:00:00,173.41,173.82,173.32,173.82,27981.0,173.41,173.82,173.32,173.82,27981.0
2019-09-20 11:10:00,173.81,173.82,173.4,173.7,24497.0,173.81,173.82,173.4,173.7,24497.0
2019-09-20 11:20:00,173.62,173.68,173.29,173.47,12317.0,173.62,173.68,173.29,173.47,12317.0
2019-09-20 11:30:00,173.44,173.65,173.17,173.29,42904.0,173.44,173.65,173.17,173.29,42904.0
2019-09-20 11:40:00,173.27,173.77,172.93,173.7,30924.0,173.27,173.77,172.93,173.7,30924.0
2019-09-20 11:50:00,173.67,173.75,173.5,173.7,12348.0,173.67,173.75,173.5,173.7,12348.0
2019-09-20 12:00:00,173.7,173.88,173.57,173.83,42957.0,173.7,173.88,173.57,173.83,42957.0
2019-09-20 12:10:00,173.93,174.29,173.9,174.06,12207.0,173.93,174.29,173.9,174.06,12207.0
2019-09-20 12:20:00,174.05,174.07,173.72,173.84,40933.0,174.05,174.07,173.72,173.84,40933.0
2019-09-20 12:30:00,173.87,173.92,173.65,173.92,35990.0,173.87,173.92,173.65,173.92,35990.0
2019-09-20 12:40:00,173.92,174.01,173.66,173.8,12569.0,173.92,174.01,173.66,173.8,12569.0
2019-09-20 12:50:00,173.87,174.16,173.82,174.1,3518.0,173.87,174.16,173.82,174.1,3518.0
2019-09-20 13:00:00,174.17,174.29,174.11,174.17,5324.0,174.17,174.29,174.11,174.17,5324.0
2019-09-20 13:10:00,174.12,174.22,173.26,174.1,80506.0,174.12,174.22,173.26,174.1,80506.0
2019-09-20 13:20:00,174.1,174.14,173.65,174.01,14015.0,174.1,174.14,173.65,174.01,14015.0
2019-09-20 13:30:00,173.95,174.0,173.7,173.83,11325.0,173.95,174.0,173.7,173.83,11325.0
2019-09-20 13:40:00,173.84,173.9,173.65,173.7,51883.0,173.84,173.9,173.65,173.7,51883.0
2019-09-20 13:50:00,173.73,174.39,173.66,174.39,57249.0,173.73,174.39,173.66,174.39,57249.0
2019-09-20 14:00:00,174.51,174.77,174.34,174.74,13797.0,174.51,174.77,174.34,174.74,13797.0
2019-09-20 14:10:00,174.67,175.52,174.61,174.97,96499.0,174.67,175.52,174.61,174.97,96499.0
2019-09-20 14:20:00,174.86,175.03,174.68,174.87,12674.0,174.86,175.03,174.68,174.87,12674.0
2019-09-20 14:30:00,174.86,175.48,174.81,174.82,60017.0,174.86,175.48,174.81,174.82,60017.0
2019-09-20 14:40:00,174.83,174.83,174.25,174.59,22921.0,174.83,174.83,174.25,174.59,22921.0
2019-09-20 14:50:00,174.62,174.73,174.34,174.55,13934.0,174.62,174.73,174.34,174.55,13934.0
2019-09-20 15:00:00,174.49,174.58,174.28,174.42,19118.0,174.49,174.58,174.28,174.42,19118.0
2019-09-20 15:10:00,174.39,174.7,174.33,174.61,25877.0,174.39,174.7,174.33,174.61,25877.0
2019-09-20 15:20:00,174.6,174.68,174.44,174.57,18818.0,174.6,174.68,174.44,174.57,18818.0
2019-09-20 15:30:00,174.55,174.68,174.45,174.54,31346.0,174.55,174.68,174.45,174.54,31346.0
2019-09-20 15:40:00,174.59,174.64,174.44,174.54,74840.0,174.59,174.64,174.44,174.54,74840.0
2019-09-20 15:50:00,174.54,175.33,174.51,174.95,161904.0,174.54,175.33,174.51,174.95,161904.0
2019-09-23 09:30:00,174.93,175.63,174.53,175.0,50044.0,174.93,175.63,174.53,175.0,50044.0
2019-09-23 09:40:00,174.82,175.32,174.7,175.1,16535.0,174.82,175.32,174.7,175.1,16535.0
2019-09-23 09:50:00,175.16,175.52,174.05,174.43,94944.0,175.16,175.52,174.05,174.43,94944.0
2019-09-23 10:00:00,174.51,174.75,173.68,173.8,38936.0,174.51,174.75,173.68,173.8,38936.0
2019-09-23 10:10:00,173.74,174.4,173.27,174.19,17708.0,173.74,174.4,173.27,174.19,17708.0
2019-09-23 10:20:00,174.07,174.37,174.02,174.3,5969.0,174.07,174.37,174.02,174.3,5969.0
2019-09-23 10:30:00,174.36,174.45,174.12,174.16,18996.0,174.36,174.45,174.12,174.16,18996.0
2019-09-23 10:40:00,174.15,174.17,173.89,174.1,28762.0,174.15,174.17,173.89,174.1,28762.0
2019-09-23 10:50:00,174.06,174.06,173.28,173.69,90231.0,174.06,174.06,173.28,173.69,90231.0
2019-09-23 11:00:00,173.94,174.47,173.84,174.26,21173.0,173.94,174.47,173.84,174.26,21173.0
2019-09-23 11:10:00,174.25,174.39,173.97,173.98,17136.0,174.25,174.39,173.97,173.98,17136.0
2019-09-23 11:20:00,173.96,174.23,173.88,173.98,8880.0,173.96,174.23,173.88,173.98,8880.0
2019-09-23 11:30:00,173.99,174.42,173.97,174.06,14253.0,173.99,174.42,173.97,174.06,14253.0
2019-09-23 11:40:00,174.12,174.12,173.87,174.0,18129.0,174.12,174.12,173.87,174.0,18129.0
2019-09-23 11:50:00,174.12,174.13,173.72,173.75,14237.0,174.12,174.13,173.72,173.75,14237.0
2019-09-23 12:00:00,173.77,174.1,173.71,173.99,13080.0,173.77,174.1,173.71,173.99,13080.0
2019-09-23 12:10:00,174.04,174.3,174.02,174.02,7554.0,174.04,174.3,174.02,174.02,7554.0
2019-09-23 12:20:00,174.03,174.19,173.94,174.12,14151.0,174.03,174.19,173.94,174.12,14151.0
2019-09-23 12:30:00,174.09,174.2,173.95,173.98,12572.0,174.09,174.2,173.95,173.98,12572.0
2019-09-23 12:40:00,173.96,174.72,173.96,174.61,77281.0,173.96,174.72,173.96,174.61,77281.0
2019-09-23 12:50:00,174.68,174.76,174.52,174.54,3739.0,174.68,174.76,174.52,174.54,3739.0
2019-09-23 13:00:00,174.55,174.68,174.45,174.6,3496.0,174.55,174.68,174.45,174.6,3496.0
2019-09-23 13:10:00,174.6,174.82,174.51,174.77,9570.0,174.6,174.82,174.51,174.77,9570.0
2019-09-23 13:20:00,174.7,174.84,174.47,174.53,11259.0,174.7,174.84,174.47,174.53,11259.0
2019-09-23 13:30:00,174.5,174.6,174.35,174.41,7264.0,174.5,174.6,174.35,174.41,7264.0
2019-09-23 13:40:00,174.4,175.15,174.3,174.75,70950.0,174.4,175.15,174.3,174.75,70950.0
2019-09-23 13:50:00,174.65,174.98,174.6,174.97,6411.0,174.65,174.98,174.6,174.97,6411.0
2019-09-23 14:00:00,174.94,175.2,174.86,175.01,17606.0,174.94,175.2,174.86,175.01,17606.0
2019-09-23 14:10:00,174.94,175.17,174.85,175.06,16086.0,174.94,175.17,174.85,175.06,16086.0
2019-09-23 14:20:00,175.09,175.34,175.01,175.21,5490.0,175.09,175.34,175.01,175.21,5490.0
2019-09-23 14:30:00,175.15,175.19,174.83,174.92,19062.0,175.15,175.19,174.83,174.92,19062.0
2019-09-23 14:40:00,174.9,175.07,174.61,174.69,11984.0,174.9,175.07,174.61,174.69,11984.0
2019-09-23 14:50:00,174.66,174.7,174.15,174.29,26613.0,174.66,174.7,174.15,174.29,26613.0
2019-09-23 15:00:00,174.22,174.44,174.13,174.13,14340.0,174.22,174.44,174.13,174.13,14340.0
2019-09-23 15:10:00,174.16,174.47,174.15,174.45,10870.0,174.16,174.47,174.15,174.45,10870.0
2019-09-23 15:20:00,174.45,174.66,174.44,174.61,11826.0,174.45,174.66,174.44,174.61,11826.0
2019-09-23 15:30:00,174.63,174.63,174.31,174.45,15756.0,174.63,174.63,174.31,174.45,15756.0
2019-09-23 15:40:00,174.45,174.81,174.44,174.7,20081.0,174.45,174.81,174.44,174.7,20081.0
2019-09-23 15:50:00,174.73,174.94,174.43,174.46,57899.0,174.73,174.94,174.43,174.46,57899.0
2019-09-24 09:30:00,175.01,175.74,174.58,175.45,38341.0,175.01,175.74,174.58,175.45,38341.0
2019-09-24 09:40:00,175.38,175.85,174.77,175.73,14021.0,175.38,175.85,174.77,175.73,14021.0
2019-09-24 09:50:00,175.7,176.75,175.6,176.63,36999.0,175.7,176.75,175.6,176.63,36999.0
2019-09-24 10:00:00,176.67,176.67,175.23,175.3,64558.0,176.67,176.67,175.23,175.3,64558.0
2019-09-24 10:10:00,175.34,175.35,174.41,174.95,8881.0,175.34,175.35,174.41,174.95,8881.0
2019-09-24 10:20:00,174.63,174.86,174.17,174.53,25724.0,174.63,174.86,174.17,174.53,25724.0
2019-09-24 10:30:00,174.63,174.63,173.77,174.16,18678.0,174.63,174.63,173.77,174.16,18678.0
2019-09-24 10:40:00,174.03,174.06,172.64,172.86,30165.0,174.03,174.06,172.64,172.86,30165.0
2019-09-24 10:50:00,172.84,173.69,172.84,173.03,64453.0,172.84,173.69,172.84,173.03,64453.0
2019-09-24 11:00:00,172.97,173.04,172.06,172.59,77304.0,172.97,173.04,172.06,172.59,77304.0
2019-09-24 11:10:00,172.65,172.7,171.71,171.87,28228.0,172.65,172.7,171.71,171.87,28228.0
2019-09-24 11:20:00,171.92,172.52,171.92,172.52,19327.0,171.92,172.52,171.92,172.52,19327.0
2019-09-24 11:30:00,172.52,172.55,170.6,170.6,40920.0,172.52,172.55,170.6,170.6,40920.0
2019-09-24 11:40:00,170.6,170.85,170.02,170.66,39604.0,170.6,170.85,170.02,170.66,39604.0
2019-09-24 11:50:00,170.71,170.74,169.8,170.12,23613.0,170.71,170.74,169.8,170.12,23613.0
2019-09-24 12:00:00,170.06,170.34,169.81,170.29,16808.0,170.06,170.34,169.81,170.29,16808.0
2019-09-24 12:10:00,170.39,170.46,169.4,169.4,19343.0,170.39,170.46,169.4,169.4,19343.0
2019-09-24 12:20:00,169.45,169.56,168.36,168.74,31469.0,169.45,169.56,168.36,168.74,31469.0
2019-09-24 12:30:00,168.54,169.33,168.54,168.7,18987.0,168.54,169.33,168.54,168.7,18987.0
2019-09-24 12:40:00,168.73,169.39,168.72,169.39,40817.0,168.73,169.39,168.72,169.39,40817.0
2019-09-24 12:50:00,169.36,169.36,168.7,168.81,21572.0,169.36,169.36,168.7,168.81,21572.0
2019-09-24 13:00:00,168.89,169.61,168.8,168.94,28727.0,168.89,169.61,168.8,168.94,28727.0
2019-09-24 13:10:00,168.85,169.06,168.32,168.41,25552.0,168.85,169.06,168.32,168.41,25552.0
2019-09-24 13:20:00,168.35,168.75,168.12,168.36,46634.0,168.35,168.75,168.12,168.36,46634.0
2019-09-24 13:30:00,168.38,168.66,167.82,167.93,119468.0,168.38,168.66,167.82,167.93,119468.0
2019-09-24 13:40:00,167.92,168.22,167.75,168.13,11731.0,167.92,168.22,167.75,168.13,11731.0
2019-09-24 13:50:00,168.13,168.13,167.67,167.88,12990.0,168.13,168.13,167.67,167.88,12990.0
2019-09-24 14:00:00,167.71,167.9,166.83,167.11,79791.0,167.71,167.9,166.83,167.11,79791.0
2019-09-24 14:10:00,167.0,168.61,167.0,168.43,93738.0,167.0,168.61,167.0,168.43,93738.0
2019-09-24 14:20:00,168.41,168.47,167.97,168.11,29220.0,168.41,168.47,167.97,168.11,29220.0
2019-09-24 14:30:00,168.09,168.14,167.12,167.14,24805.0,168.09,168.14,167.12,167.14,24805.0
2019-09-24 14:40:00,167.12,167.42,166.83,167.33,24558.0,167.12,167.42,166.83,167.33,24558.0
2019-09-24 14:50:00,167.32,167.61,167.22,167.33,25923.0,167.32,167.61,167.22,167.33,25923.0
2019-09-24 15:00:00,167.34,167.44,167.07,167.27,27650.0,167.34,167.44,167.07,167.27,27650.0
2019-09-24 15:10:00,167.3,167.65,167.21,167.54,28905.0,167.3,167.65,167.21,167.54,28905.0
2019-09-24 15:20:00,167.56,167.62,166.83,167.2,41680.0,167.56,167.62,166.83,167.2,41680.0
2019-09-24 15:30:00,167.17,167.23,166.75,166.84,35369.0,167.17,167.23,166.75,166.84,35369.0
2019-09-24 15:40:00,166.85,167.08,166.6,166.96,46395.0,166.85,167.08,166.6,166.96,46395.0
2019-09-24 15:50:00,166.92,167.58,166.65,167.57,176670.0,166.92,167.58,166.65,167.57,176670.0
2019-09-25 09:30:00,167.52,167.87,166.53,166.63,41630.0,167.52,167.87,166.53,166.63,41630.0
2019-09-25 09:40:00,166.57,167.48,164.15,164.15,110263.0,166.57,167.48,164.15,164.15,110263.0
2019-09-25 09:50:00,164.07,166.39,164.02,165.01,117186.0,164.07,166.39,164.02,165.01,117186.0
2019-09-25 10:00:00,165.42,165.77,164.06,165.08,45548.0,165.42,165.77,164.06,165.08,45548.0
2019-09-25 10:10:00,165.08,165.36,163.26,164.06,92564.0,165.08,165.36,163.26,164.06,92564.0
2019-09-25 10:20:00,164.25,165.09,163.49,164.96,58978.0,164.25,165.09,163.49,164.96,58978.0
2019-09-25 10:30:00,164.86,165.5,164.52,164.52,53356.0,164.86,165.5,164.52,164.52,53356.0
2019-09-25 10:40:00,164.6,165.14,163.85,164.0,27152.0,164.6,165.14,163.85,164.0,27152.0
2019-09-25 10:50:00,164.0,165.57,163.74,165.25,66778.0,164.0,165.57,163.74,165.25,66778.0
2019-09-25 11:00:00,165.22,166.19,165.15,165.42,129799.0,165.22,166.19,165.15,165.42,129799.0
2019-09-25 11:10:00,165.41,166.58,165.38,166.2,23044.0,165.41,166.58,165.38,166.2,23044.0
2019-09-25 11:20:00,166.2,166.34,165.57,165.84,21606.0,166.2,166.34,165.57,165.84,21606.0
2019-09-25 11:30:00,165.75,165.77,164.9,165.22,19203.0,165.75,165.77,164.9,165.22,19203.0
2019-09-25 11:40:00,165.34,165.64,165.18,165.28,5142.0,165.34,165.64,165.18,165.28,5142.0
2019-09-25 11:50:00,165.06,165.35,164.78,165.21,10015.0,165.06,165.35,164.78,165.21,10015.0
2019-09-25 12:00:00,165.35,165.84,165.15,165.71,12797.0,165.35,165.84,165.15,165.71,12797.0
2019-09-25 12:10:00,165.52,165.62,165.2,165.48,10282.0,165.52,165.62,165.2,165.48,10282.0
2019-09-25 12:20:00,165.41,165.82,165.21,165.77,9587.0,165.41,165.82,165.21,165.77,9587.0
2019-09-25 12:30:00,165.71,165.84,165.46,165.55,30422.0,165.71,165.84,165.46,165.55,30422.0
2019-09-25 12:40:00,165.59,165.59,165.22,165.45,22123.0,165.59,165.59,165.22,165.45,22123.0
2019-09-25 12:50:00,165.39,165.5,165.05,165.43,13997.0,165.39,165.5,165.05,165.43,13997.0
2019-09-25 13:00:00,165.39,165.6,165.28,165.45,5622.0,165.39,165.6,165.28,165.45,5622.0
2019-09-25 13:10:00,165.51,165.65,165.47,165.49,14427.0,165.51,165.65,165.47,165.49,14427.0
2019-09-25 13:20:00,165.46,165.53,165.09,165.15,5738.0,165.46,165.53,165.09,165.15,5738.0
2019-09-25 13:30:00,165.15,165.34,165.0,165.14,12872.0,165.15,165.34,165.0,165.14,12872.0
2019-09-25 13:40:00,165.16,165.38,164.99,165.28,19723.0,165.16,165.38,164.99,165.28,19723.0
2019-09-25 13:50:00,165.25,165.31,164.94,165.0,33841.0,165.25,165.31,164.94,165.0,33841.0
2019-09-25 14:00:00,165.03,165.35,164.57,165.27,56795.0,165.03,165.35,164.57,165.27,56795.0
2019-09-25 14:10:00,165.34,166.89,165.34,166.88,64604.0,165.34,166.89,165.34,166.88,64604.0
2019-09-25 14:20:00,166.83,167.52,166.34,166.59,70335.0,166.83,167.52,166.34,166.59,70335.0
2019-09-25 14:30:00,166.53,167.35,166.32,167.35,39143.0,166.53,167.35,166.32,167.35,39143.0
2019-09-25 14:40:00,167.43,168.92,167.38,168.92,100249.0,167.43,168.92,167.38,168.92,100249.0
2019-09-25 14:50:00,168.92,169.11,168.42,168.87,35824.0,168.92,169.11,168.42,168.87,35824.0
2019-09-25 15:00:00,168.87,169.23,168.73,169.05,29234.0,168.87,169.23,168.73,169.05,29234.0
2019-09-25 15:10:00,169.05,169.59,169.05,169.53,37140.0,169.05,169.59,169.05,169.53,37140.0
2019-09-25 15:20:00,169.5,169.53,169.09,169.25,31585.0,169.5,169.53,169.09,169.25,31585.0
2019-09-25 15:30:00,169.25,169.57,168.87,169.49,34338.0,169.25,169.57,168.87,169.49,34338.0
2019-09-25 15:40:00,169.39,169.97,169.35,169.91,53791.0,169.39,169.97,169.35,169.91,53791.0
2019-09-25 15:50:00,169.91,170.15,169.8,169.96,141777.0,169.91,170.15,169.8,169.96,141777.0
2019-09-26 09:30:00,170.0,171.15,169.98,170.58,128650.0,170.0,171.15,169.98,170.58,128650.0
2019-09-26 09:40:00,170.53,170.98,169.8,170.86,73672.0,170.53,170.98,169.8,170.86,73672.0
2019-09-26 09:50:00,170.84,171.34,170.6,171.15,32902.0,170.84,171.34,170.6,171.15,32902.0
2019-09-26 10:00:00,171.24,171.89,171.01,171.56,56181.0,171.24,171.89,171.01,171.56,56181.0
2019-09-26 10:10:00,171.56,172.25,171.55,172.0,135309.0,171.56,172.25,171.55,172.0,135309.0
2019-09-26 10:20:00,171.99,172.46,171.83,172.3,36918.0,171.99,172.46,171.83,172.3,36918.0
2019-09-26 10:30:00,172.25,172.29,171.07,171.6,94049.0,172.25,172.29,171.07,171.6,94049.0
2019-09-26 10:40:00,171.6,172.08,171.25,171.98,23845.0,171.6,172.08,171.25,171.98,23845.0
2019-09-26 10:50:00,172.04,172.34,171.65,172.25,61132.0,172.04,172.34,171.65,172.25,61132.0
2019-09-26 11:00:00,172.25,172.75,171.96,172.68,67633.0,172.25,172.75,171.96,172.68,67633.0
2019-09-26 11:10:00,172.68,173.14,172.19,172.43,47639.0,172.68,173.14,172.19,172.43,47639.0
2019-09-26 11:20:00,172.26,172.36,171.76,171.82,23794.0,172.26,172.36,171.76,171.82,23794.0
2019-09-26 11:30:00,171.88,172.17,171.53,171.99,17729.0,171.88,172.17,171.53,171.99,17729.0
2019-09-26 11:40:00,172.0,172.2,171.77,172.15,74724.0,172.0,172.2,171.77,172.15,74724.0
2019-09-26 11:50:00,172.11,172.28,171.81,172.28,24162.0,172.11,172.28,171.81,172.28,24162.0
2019-09-26 12:00:00,172.24,172.78,172.11,172.75,16130.0,172.24,172.78,172.11,172.75,16130.0
2019-09-26 12:10:00,172.75,173.57,172.75,173.53,18221.0,172.75,173.57,172.75,173.53,18221.0
2019-09-26 12:20:00,173.52,174.08,173.41,173.88,29790.0,173.52,174.08,173.41,173.88,29790.0
2019-09-26 12:30:00,173.84,174.32,173.75,174.15,55277.0,173.84,174.32,173.75,174.15,55277.0
2019-09-26 12:40:00,174.1,174.5,173.99,174.5,25603.0,174.1,174.5,173.99,174.5,25603.0
2019-09-26 12:50:00,174.5,174.54,174.08,174.22,25782.0,174.5,174.54,174.08,174.22,25782.0
2019-09-26 13:00:00,174.32,175.0,174.29,174.43,44555.0,174.32,175.0,174.29,174.43,44555.0
2019-09-26 13:10:00,174.41,174.57,174.11,174.44,92525.0,174.41,174.57,174.11,174.44,92525.0
2019-09-26 13:20:00,174.39,174.62,174.11,174.5,43894.0,174.39,174.62,174.11,174.5,43894.0
2019-09-26 13:30:00,174.52,174.8,174.39,174.75,32092.0,174.52,174.8,174.39,174.75,32092.0
2019-09-26 13:40:00,174.74,174.96,174.52,174.53,20526.0,174.74,174.96,174.52,174.53,20526.0
2019-09-26 13:50:00,174.53,174.89,174.51,174.88,15966.0,174.53,174.89,174.51,174.88,15966.0
2019-09-26 14:00:00,174.94,175.19,174.54,174.96,22981.0,174.94,175.19,174.54,174.96,22981.0
2019-09-26 14:10:00,174.99,175.13,174.91,175.0,35945.0,174.99,175.13,174.91,175.0,35945.0
2019-09-26 14:20:00,175.0,175.46,175.0,175.4,35883.0,175.0,175.46,175.0,175.4,35883.0
2019-09-26 14:30:00,175.42,175.67,175.22,175.51,31043.0,175.42,175.67,175.22,175.51,31043.0
2019-09-26 14:40:00,175.53,175.83,175.53,175.75,42874.0,175.53,175.83,175.53,175.75,42874.0
2019-09-26 14:50:00,175.75,175.91,175.43,175.62,197902.0,175.75,175.91,175.43,175.62,197902.0
2019-09-26 15:00:00,175.7,175.92,174.98,175.12,50980.0,175.7,175.92,174.98,175.12,50980.0
2019-09-26 15:10:00,175.12,175.15,174.73,175.0,37109.0,175.12,175.15,174.73,175.0,37109.0
2019-09-26 15:20:00,174.98,175.81,174.83,175.58,56483.0,174.98,175.81,174.83,175.58,56483.0
2019-09-26 15:30:00,175.59,175.86,174.81,174.86,52809.0,175.59,175.86,174.81,174.86,52809.0
2019-09-26 15:40:00,174.82,175.06,174.67,175.03,69997.0,174.82,175.06,174.67,175.03,69997.0
2019-09-26 15:50:00,175.0,175.1,174.19,174.41,194318.0,175.0,175.1,174.19,174.41,194318.0
2019-09-27 09:30:00,174.79,174.79,171.65,171.7,36356.0,174.79,174.79,171.65,171.7,36356.0
2019-09-27 09:40:00,171.64,171.82,170.67,171.15,25752.0,171.64,171.82,170.67,171.15,25752.0
2019-09-27 09:50:00,171.21,171.21,169.63,170.28,34728.0,171.21,171.21,169.63,170.28,34728.0
2019-09-27 10:00:00,170.44,171.01,170.1,170.13,29311.0,170.44,171.01,170.1,170.13,29311.0
2019-09-27 10:10:00,170.15,170.51,169.65,169.98,45428.0,170.15,170.51,169.65,169.98,45428.0
2019-09-27 10:20:00,170.16,170.32,169.85,170.09,11282.0,170.16,170.32,169.85,170.09,11282.0
2019-09-27 10:30:00,170.11,170.16,169.48,170.08,20871.0,170.11,170.16,169.48,170.08,20871.0
2019-09-27 10:40:00,170.22,171.11,170.12,170.58,30328.0,170.22,171.11,170.12,170.58,30328.0
2019-09-27 10:50:00,170.51,171.14,170.51,171.08,11323.0,170.51,171.14,170.51,171.08,11323.0
2019-09-27 11:00:00,171.08,171.14,170.24,170.25,11649.0,171.08,171.14,170.24,170.25,11649.0
2019-09-27 11:10:00,170.2,170.65,169.9,169.95,13467.0,170.2,170.65,169.9,169.95,13467.0
2019-09-27 11:20:00,169.95,170.45,169.95,170.03,48848.0,169.95,170.45,169.95,170.03,48848.0
2019-09-27 11:30:00,169.89,169.89,167.75,168.22,68229.0,169.89,169.89,167.75,168.22,68229.0
2019-09-27 11:40:00,168.14,168.78,168.03,168.48,19974.0,168.14,168.78,168.03,168.48,19974.0
2019-09-27 11:50:00,168.28,170.27,168.18,169.63,53235.0,168.28,170.27,168.18,169.63,53235.0
2019-09-27 12:00:00,169.53,169.54,169.11,169.17,8565.0,169.53,169.54,169.11,169.17,8565.0
2019-09-27 12:10:00,169.27,169.53,169.07,169.16,15465.0,169.27,169.53,169.07,169.16,15465.0
2019-09-27 12:20:00,169.12,169.17,168.5,168.62,18244.0,169.12,169.17,168.5,168.62,18244.0
2019-09-27 12:30:00,168.57,168.86,168.22,168.34,44720.0,168.57,168.86,168.22,168.34,44720.0
2019-09-27 12:40:00,168.4,168.51,167.25,167.3,37067.0,168.4,168.51,167.25,167.3,37067.0
2019-09-27 12:50:00,167.31,167.36,166.9,167.0,42564.0,167.31,167.36,166.9,167.0,42564.0
2019-09-27 13:00:00,167.0,167.5,166.9,167.46,45970.0,167.0,167.5,166.9,167.46,45970.0
2019-09-27 13:10:00,167.41,167.62,166.93,167.07,12553.0,167.41,167.62,166.93,167.07,12553.0
2019-09-27 13:20:00,167.31,167.38,166.96,167.2,13566.0,167.31,167.38,166.96,167.2,13566.0
2019-09-27 13:30:00,167.09,167.26,166.88,167.08,14487.0,167.09,167.26,166.88,167.08,14487.0
2019-09-27 13:40:00,167.14,167.57,167.1,167.22,39373.0,167.14,167.57,167.1,167.22,39373.0
2019-09-27 13:50:00,167.22,167.92,166.94,167.89,49799.0,167.22,167.92,166.94,167.89,49799.0
2019-09-27 14:00:00,167.94,167.96,167.14,167.14,28330.0,167.94,167.96,167.14,167.14,28330.0
2019-09-27 14:10:00,167.13,167.13,166.0,166.12,107603.0,167.13,167.13,166.0,166.12,107603.0
2019-09-27 14:20:00,166.1,166.13,165.11,165.28,48619.0,166.1,166.13,165.11,165.28,48619.0
2019-09-27 14:30:00,165.33,165.87,165.07,165.8,49677.0,165.33,165.87,165.07,165.8,49677.0
2019-09-27 14:40:00,165.8,166.0,165.36,165.38,40235.0,165.8,166.0,165.36,165.38,40235.0
2019-09-27 14:50:00,165.33,166.03,165.21,165.88,34342.0,165.33,166.03,165.21,165.88,34342.0
2019-09-27 15:00:00,165.92,166.43,165.89,166.41,94698.0,165.92,166.43,165.89,166.41,94698.0
2019-09-27 15:10:00,166.43,167.11,166.28,167.08,54503.0,166.43,167.11,166.28,167.08,54503.0
2019-09-27 15:20:00,167.08,167.94,167.0,167.93,71892.0,167.08,167.94,167.0,167.93,71892.0
2019-09-27 15:30:00,167.93,168.48,167.82,168.42,71787.0,167.93,168.48,167.82,168.42,71787.0
2019-09-27 15:40:00,168.43,168.45,168.1,168.18,42206.0,168.43,168.45,168.1,168.18,42206.0
2019-09-27 15:50:00,168.16,168.78,168.14,168.74,132444.0,168.16,168.78,168.14,168.74,132444.0
2019-09-30 09:30:00,169.1,169.7,167.72,168.62,76280.0,169.1,169.7,167.72,168.62,76280.0
2019-09-30 09:40:00,168.62,170.19,168.61,169.64,25239.0,168.62,170.19,168.61,169.64,25239.0
2019-09-30 09:50:00,170.0,170.79,169.64,169.8,9578.0,170.0,170.79,169.64,169.8,9578.0
2019-09-30 10:00:00,169.78,170.5,169.64,169.67,13512.0,169.78,170.5,169.64,169.67,13512.0
2019-09-30 10:10:00,169.85,170.41,169.68,169.68,6823.0,169.85,170.41,169.68,169.68,6823.0
2019-09-30 10:20:00,169.59,169.86,169.37,169.56,9580.0,169.59,169.86,169.37,169.56,9580.0
2019-09-30 10:30:00,169.67,170.09,169.5,169.82,14965.0,169.67,170.09,169.5,169.82,14965.0
2019-09-30 10:40:00,169.72,169.81,169.35,169.71,8193.0,169.72,169.81,169.35,169.71,8193.0
2019-09-30 10:50:00,169.63,169.76,169.4,169.74,12425.0,169.63,169.76,169.4,169.74,12425.0
2019-09-30 11:00:00,169.8,170.0,169.26,169.58,7317.0,169.8,170.0,169.26,169.58,7317.0
2019-09-30 11:10:00,169.68,169.74,169.23,169.23,17112.0,169.68,169.74,169.23,169.23,17112.0
2019-09-30 11:20:00,169.32,169.98,169.32,169.84,5626.0,169.32,169.98,169.32,169.84,5626.0
2019-09-30 11:30:00,169.91,169.93,169.69,169.7,6949.0,169.91,169.93,169.69,169.7,6949.0
2019-09-30 11:40:00,169.7,170.19,169.7,170.08,8191.0,169.7,170.19,169.7,170.08,8191.0
2019-09-30 11:50:00,170.09,170.19,169.85,170.0,6302.0,170.09,170.19,169.85,170.0,6302.0
2019-09-30 12:00:00,170.0,170.18,169.77,170.02,5850.0,170.0,170.18,169.77,170.02,5850.0
2019-09-30 12:10:00,170.0,170.35,170.0,170.12,7367.0,170.0,170.35,170.0,170.12,7367.0
2019-09-30 12:20:00,170.17,170.54,170.15,170.53,13679.0,170.17,170.54,170.15,170.53,13679.0
2019-09-30 12:30:00,170.55,170.65,170.41,170.51,4600.0,170.55,170.65,170.41,170.51,4600.0
2019-09-30 12:40:00,170.56,170.95,170.56,170.81,8041.0,170.56,170.95,170.56,170.81,8041.0
2019-09-30 12:50:00,170.75,170.75,170.39,170.43,7362.0,170.75,170.75,170.39,170.43,7362.0
2019-09-30 13:00:00,170.46,170.75,170.32,170.32,34340.0,170.46,170.75,170.32,170.32,34340.0
2019-09-30 13:10:00,170.43,170.75,170.31,170.7,7557.0,170.43,170.75,170.31,170.7,7557.0
2019-09-30 13:20:00,170.66,170.91,170.32,170.33,8545.0,170.66,170.91,170.32,170.33,8545.0
2019-09-30 13:30:00,170.41,170.43,170.29,170.36,19528.0,170.41,170.43,170.29,170.36,19528.0
2019-09-30 13:40:00,170.33,170.43,169.98,170.42,32988.0,170.33,170.43,169.98,170.42,32988.0
2019-09-30 13:50:00,170.38,170.43,170.12,170.29,46090.0,170.38,170.43,170.12,170.29,46090.0
2019-09-30 14:00:00,170.3,171.08,170.16,170.88,53287.0,170.3,171.08,170.16,170.88,53287.0
2019-09-30 14:10:00,170.8,170.9,170.63,170.74,9354.0,170.8,170.9,170.63,170.74,9354.0
2019-09-30 14:20:00,170.74,170.91,170.61,170.68,6265.0,170.74,170.91,170.61,170.68,6265.0
2019-09-30 14:30:00,170.71,170.75,170.09,170.11,10328.0,170.71,170.75,170.09,170.11,10328.0
2019-09-30 14:40:00,170.11,170.35,170.03,170.18,9386.0,170.11,170.35,170.03,170.18,9386.0
2019-09-30 14:50:00,170.23,170.45,170.03,170.1,33606.0,170.23,170.45,170.03,170.1,33606.0
2019-09-30 15:00:00,170.13,170.46,169.77,169.93,34222.0,170.13,170.46,169.77,169.93,34222.0
2019-09-30 15:10:00,169.86,169.93,169.64,169.69,13239.0,169.86,169.93,169.64,169.69,13239.0
2019-09-30 15:20:00,169.65,169.86,169.63,169.83,26196.0,169.65,169.86,169.63,169.83,26196.0
2019-09-30 15:30:00,169.75,169.83,169.6,169.69,21470.0,169.75,169.83,169.6,169.69,21470.0
2019-09-30 15:40:00,169.68,170.21,169.53,170.02,122326.0,169.68,170.21,169.53,170.02,122326.0
2019-09-30 15:50:00,170.02,170.27,169.87,169.94,68085.0,170.02,170.27,169.87,169.94,68085.0
2019-10-01 09:30:00,170.07,171.14,169.65,169.65,39335.0,170.07,171.14,169.65,169.65,39335.0
2019-10-01 09:40:00,169.85,171.42,169.53,170.95,23844.0,169.85,171.42,169.53,170.95,23844.0
2019-10-01 09:50:00,170.73,170.99,170.41,170.75,26768.0,170.73,170.99,170.41,170.75,26768.0
2019-10-01 10:00:00,170.48,171.13,169.57,169.57,31126.0,170.48,171.13,169.57,169.57,31126.0
2019-10-01 10:10:00,169.64,170.49,169.33,170.3,31156.0,169.64,170.49,169.33,170.3,31156.0
2019-10-01 10:20:00,170.38,171.0,170.0,170.31,13971.0,170.38,171.0,170.0,170.31,13971.0
2019-10-01 10:30:00,170.27,170.59,169.97,170.44,17395.0,170.27,170.59,169.97,170.44,17395.0
2019-10-01 10:40:00,170.44,170.73,169.96,170.31,37038.0,170.44,170.73,169.96,170.31,37038.0
2019-10-01 10:50:00,170.26,170.68,169.85,169.85,37775.0,170.26,170.68,169.85,169.85,37775.0
2019-10-01 11:00:00,169.84,169.91,169.24,169.54,40067.0,169.84,169.91,169.24,169.54,40067.0
2019-10-01 11:10:00,169.67,169.94,169.4,169.69,24940.0,169.67,169.94,169.4,169.69,24940.0
2019-10-01 11:20:00,169.68,170.29,169.57,170.2,24787.0,169.68,170.29,169.57,170.2,24787.0
2019-10-01 11:30:00,170.16,170.24,169.97,170.12,5113.0,170.16,170.24,169.97,170.12,5113.0
2019-10-01 11:40:00,170.0,170.28,169.5,169.5,33454.0,170.0,170.28,169.5,169.5,33454.0
2019-10-01 11:50:00,169.51,170.03,169.51,170.03,15360.0,169.51,170.03,169.51,170.03,15360.0
2019-10-01 12:00:00,169.92,169.92,169.54,169.69,31840.0,169.92,169.92,169.54,169.69,31840.0
2019-10-01 12:10:00,169.69,169.69,169.39,169.51,11996.0,169.69,169.69,169.39,169.51,11996.0
2019-10-01 12:20:00,169.54,169.56,169.25,169.46,32262.0,169.54,169.56,169.25,169.46,32262.0
2019-10-01 12:30:00,169.52,169.81,169.39,169.67,5371.0,169.52,169.81,169.39,169.67,5371.0
2019-10-01 12:40:00,169.98,170.49,169.86,170.17,13321.0,169.98,170.49,169.86,170.17,13321.0
2019-10-01 12:50:00,170.21,170.36,170.03,170.04,12641.0,170.21,170.36,170.03,170.04,12641.0
2019-10-01 13:00:00,170.05,170.1,169.66,169.89,15984.0,170.05,170.1,169.66,169.89,15984.0
2019-10-01 13:10:00,169.79,169.79,169.37,169.48,29481.0,169.79,169.79,169.37,169.48,29481.0
2019-10-01 13:20:00,169.48,169.56,169.28,169.46,8130.0,169.48,169.56,169.28,169.46,8130.0
2019-10-01 13:30:00,169.39,169.6,169.21,169.28,10644.0,169.39,169.6,169.21,169.28,10644.0
2019-10-01 13:40:00,169.32,169.65,169.32,169.65,17327.0,169.32,169.65,169.32,169.65,17327.0
2019-10-01 13:50:00,169.72,169.75,169.42,169.53,4969.0,169.72,169.75,169.42,169.53,4969.0
2019-10-01 14:00:00,169.54,169.72,169.06,169.06,6493.0,169.54,169.72,169.06,169.06,6493.0
2019-10-01 14:10:00,169.14,169.3,169.06,169.27,3397.0,169.14,169.3,169.06,169.27,3397.0
2019-10-01 14:20:00,169.27,169.45,169.04,169.12,34032.0,169.27,169.45,169.04,169.12,34032.0
2019-10-01 14:30:00,169.3,169.86,169.29,169.37,12286.0,169.3,169.86,169.29,169.37,12286.0
2019-10-01 14:40:00,169.39,169.79,169.39,169.62,9497.0,169.39,169.79,169.39,169.62,9497.0
2019-10-01 14:50:00,169.66,169.97,169.42,169.47,31771.0,169.66,169.97,169.42,169.47,31771.0
2019-10-01 15:00:00,169.54,169.79,169.32,169.65,10846.0,169.54,169.79,169.32,169.65,10846.0
2019-10-01 15:10:00,169.64,169.7,169.23,169.26,9491.0,169.64,169.7,169.23,169.26,9491.0
2019-10-01 15:20:00,169.27,169.45,169.17,169.4,52000.0,169.27,169.45,169.17,169.4,52000.0
2019-10-01 15:30:00,169.36,169.59,169.21,169.33,27851.0,169.36,169.59,169.21,169.33,27851.0
2019-10-01 15:40:00,169.26,169.38,168.82,168.86,30891.0,169.26,169.38,168.82,168.86,30891.0
2019-10-01 15:50:00,168.9,168.99,168.54,168.75,65994.0,168.9,168.99,168.54,168.75,65994.0
2019-10-02 09:30:00,166.92,167.6,166.01,167.33,44172.0,166.92,167.6,166.01,167.33,44172.0
2019-10-02 09:40:00,167.5,167.87,166.9,167.23,20677.0,167.5,167.87,166.9,167.23,20677.0
2019-10-02 09:50:00,167.06,167.06,166.15,166.46,40440.0,167.06,167.06,166.15,166.46,40440.0
2019-10-02 10:00:00,166.33,166.86,165.0,166.66,108184.0,166.33,166.86,165.0,166.66,108184.0
2019-10-02 10:10:00,166.57,167.0,166.03,166.24,29096.0,166.57,167.0,166.03,166.24,29096.0
2019-10-02 10:20:00,166.11,166.44,165.56,165.75,46023.0,166.11,166.44,165.56,165.75,46023.0
2019-10-02 10:30:00,165.65,165.76,165.11,165.22,29817.0,165.65,165.76,165.11,165.22,29817.0
2019-10-02 10:40:00,165.16,165.48,164.63,164.95,77232.0,165.16,165.48,164.63,164.95,77232.0
2019-10-02 10:50:00,164.85,166.56,164.84,166.25,32890.0,164.85,166.56,164.84,166.25,32890.0
2019-10-02 11:00:00,166.28,166.92,166.25,166.68,32873.0,166.28,166.92,166.25,166.68,32873.0
2019-10-02 11:10:00,166.74,167.0,166.21,166.78,16704.0,166.74,167.0,166.21,166.78,16704.0
2019-10-02 11:20:00,166.74,166.81,166.08,166.42,14496.0,166.74,166.81,166.08,166.42,14496.0
2019-10-02 11:30:00,166.41,166.56,166.04,166.51,19544.0,166.41,166.56,166.04,166.51,19544.0
2019-10-02 11:40:00,166.48,166.8,166.22,166.24,17378.0,166.48,166.8,166.22,166.24,17378.0
2019-10-02 11:50:00,166.36,166.92,166.28,166.9,12492.0,166.36,166.92,166.28,166.9,12492.0
2019-10-02 12:00:00,166.81,166.97,166.41,166.83,15304.0,166.81,166.97,166.41,166.83,15304.0
2019-10-02 12:10:00,166.74,166.84,166.39,166.7,14066.0,166.74,166.84,166.39,166.7,14066.0
2019-10-02 12:20:00,166.71,166.81,166.48,166.6,14828.0,166.71,166.81,166.48,166.6,14828.0
2019-10-02 12:30:00,166.59,166.65,165.85,165.92,6579.0,166.59,166.65,165.85,165.92,6579.0
2019-10-02 12:40:00,165.96,166.03,165.5,165.56,16860.0,165.96,166.03,165.5,165.56,16860.0
2019-10-02 12:50:00,165.45,165.69,165.31,165.58,16366.0,165.45,165.69,165.31,165.58,16366.0
2019-10-02 13:00:00,165.51,166.36,165.47,166.26,13370.0,165.51,166.36,165.47,166.26,13370.0
2019-10-02 13:10:00,166.26,166.49,166.0,166.09,9922.0,166.26,166.49,166.0,166.09,9922.0
2019-10-02 13:20:00,166.05,166.39,165.84,166.26,15172.0,166.05,166.39,165.84,166.26,15172.0
2019-10-02 13:30:00,166.29,166.5,166.1,166.5,21271.0,166.29,166.5,166.1,166.5,21271.0
2019-10-02 13:40:00,166.44,166.52,165.99,165.99,10950.0,166.44,166.52,165.99,165.99,10950.0
2019-10-02 13:50:00,166.01,166.2,165.72,165.72,23482.0,166.01,166.2,165.72,165.72,23482.0
2019-10-02 14:00:00,165.69,165.88,165.53,165.68,18158.0,165.69,165.88,165.53,165.68,18158.0
2019-10-02 14:10:00,165.73,166.37,165.65,166.16,19091.0,165.73,166.37,165.65,166.16,19091.0
2019-10-02 14:20:00,166.16,166.4,166.06,166.16,15962.0,166.16,166.4,166.06,166.16,15962.0
2019-10-02 14:30:00,166.13,166.23,166.0,166.17,12610.0,166.13,166.23,166.0,166.17,12610.0
2019-10-02 14:40:00,166.25,166.32,166.04,166.07,37958.0,166.25,166.32,166.04,166.07,37958.0
2019-10-02 14:50:00,166.01,166.03,165.7,165.99,11022.0,166.01,166.03,165.7,165.99,11022.0
2019-10-02 15:00:00,166.03,166.17,165.82,165.88,17430.0,166.03,166.17,165.82,165.88,17430.0
2019-10-02 15:10:00,166.0,166.4,165.93,166.18,38163.0,166.0,166.4,165.93,166.18,38163.0
2019-10-02 15:20:00,166.3,166.4,165.67,165.94,97596.0,166.3,166.4,165.67,165.94,97596.0
2019-10-02 15:30:00,165.94,166.53,165.86,166.24,41079.0,165.94,166.53,165.86,166.24,41079.0
2019-10-02 15:40:00,166.26,166.38,165.51,165.79,32199.0,166.26,166.38,165.51,165.79,32199.0
2019-10-02 15:50:00,165.76,165.99,165.67,165.82,99828.0,165.76,165.99,165.67,165.82,99828.0
2019-10-03 09:30:00,165.99,167.55,164.9,166.51,46438.0,165.99,167.55,164.9,166.51,46438.0
2019-10-03 09:40:00,166.75,166.91,165.88,166.13,15093.0,166.75,166.91,165.88,166.13,15093.0
2019-10-03 09:50:00,166.15,166.3,165.51,165.63,9839.0,166.15,166.3,165.51,165.63,9839.0
2019-10-03 10:00:00,165.5,165.5,163.75,164.17,30264.0,165.5,165.5,163.75,164.17,30264.0
2019-10-03 10:10:00,164.12,164.97,163.84,164.94,19341.0,164.12,164.97,163.84,164.94,19341.0
2019-10-03 10:20:00,164.7,166.42,164.47,166.23,20776.0,164.7,166.42,164.47,166.23,20776.0
2019-10-03 10:30:00,166.32,167.08,166.1,166.92,33619.0,166.32,167.08,166.1,166.92,33619.0
2019-10-03 10:40:00,166.82,167.0,166.54,166.65,8000.0,166.82,167.0,166.54,166.65,8000.0
2019-10-03 10:50:00,166.61,167.24,165.86,167.17,93954.0,166.61,167.24,165.86,167.17,93954.0
2019-10-03 11:00:00,167.05,168.97,167.03,168.97,21728.0,167.05,168.97,167.03,168.97,21728.0
2019-10-03 11:10:00,168.98,169.49,168.51,169.34,23231.0,168.98,169.49,168.51,169.34,23231.0
2019-10-03 11:20:00,169.33,169.42,168.8,169.38,27478.0,169.33,169.42,168.8,169.38,27478.0
2019-10-03 11:30:00,169.18,169.19,168.34,168.84,15094.0,169.18,169.19,168.34,168.84,15094.0
2019-10-03 11:40:00,168.8,169.49,168.79,169.18,24913.0,168.8,169.49,168.79,169.18,24913.0
2019-10-03 11:50:00,168.97,169.19,168.76,168.97,13026.0,168.97,169.19,168.76,168.97,13026.0
2019-10-03 12:00:00,169.07,169.75,169.07,169.74,21710.0,169.07,169.75,169.07,169.74,21710.0
2019-10-03 12:10:00,169.76,170.07,169.07,169.07,14361.0,169.76,170.07,169.07,169.07,14361.0
2019-10-03 12:20:00,169.17,170.26,169.04,170.16,14676.0,169.17,170.26,169.04,170.16,14676.0
2019-10-03 12:30:00,170.16,170.66,170.1,170.52,29333.0,170.16,170.66,170.1,170.52,29333.0
2019-10-03 12:40:00,170.46,170.57,170.25,170.31,11666.0,170.46,170.57,170.25,170.31,11666.0
2019-10-03 12:50:00,170.31,170.45,169.89,170.39,17572.0,170.31,170.45,169.89,170.39,17572.0
2019-10-03 13:00:00,170.39,171.13,170.38,171.0,32730.0,170.39,171.13,170.38,171.0,32730.0
2019-10-03 13:10:00,171.08,171.8,171.03,171.09,87792.0,171.08,171.8,171.03,171.09,87792.0
2019-10-03 13:20:00,171.08,171.33,170.96,171.11,14510.0,171.08,171.33,170.96,171.11,14510.0
2019-10-03 13:30:00,171.11,171.56,171.11,171.52,15843.0,171.11,171.56,171.11,171.52,15843.0
2019-10-03 13:40:00,171.61,172.31,171.48,172.11,17184.0,171.61,172.31,171.48,172.11,17184.0
2019-10-03 13:50:00,172.11,172.19,171.66,171.79,15446.0,172.11,172.19,171.66,171.79,15446.0
2019-10-03 14:00:00,171.82,171.94,171.63,171.72,11569.0,171.82,171.94,171.63,171.72,11569.0
2019-10-03 14:10:00,171.72,171.81,171.46,171.57,8811.0,171.72,171.81,171.46,171.57,8811.0
2019-10-03 14:20:00,171.53,171.92,171.46,171.9,8607.0,171.53,171.92,171.46,171.9,8607.0
2019-10-03 14:30:00,171.92,172.1,171.74,171.98,11761.0,171.92,172.1,171.74,171.98,11761.0
2019-10-03 14:40:00,172.0,172.31,171.77,171.81,12480.0,172.0,172.31,171.77,171.81,12480.0
2019-10-03 14:50:00,171.81,171.85,171.45,171.45,11191.0,171.81,171.85,171.45,171.45,11191.0
2019-10-03 15:00:00,171.44,171.54,171.1,171.25,17381.0,171.44,171.54,171.1,171.25,17381.0
2019-10-03 15:10:00,171.16,171.73,171.16,171.48,15058.0,171.16,171.73,171.16,171.48,15058.0
2019-10-03 15:20:00,171.45,171.47,171.11,171.47,13077.0,171.45,171.47,171.11,171.47,13077.0
2019-10-03 15:30:00,171.42,171.46,171.15,171.4,18047.0,171.42,171.46,171.15,171.4,18047.0
2019-10-03 15:40:00,171.43,171.93,171.4,171.78,42869.0,171.43,171.93,171.4,171.78,42869.0
2019-10-03 15:50:00,171.81,172.32,171.71,172.12,120087.0,171.81,172.32,171.71,172.12,120087.0
2019-10-04 09:30:00,173.15,175.46,172.97,175.0,67421.0,173.15,175.46,172.97,175.0,67421.0
2019-10-04 09:40:00,174.99,175.08,172.87,173.49,32142.0,174.99,175.08,172.87,173.49,32142.0
2019-10-04 09:50:00,173.37,173.65,172.98,173.31,35890.0,173.37,173.65,172.98,173.31,35890.0
2019-10-04 10:00:00,173.24,173.3,172.29,172.43,34862.0,173.24,173.3,172.29,172.43,34862.0
2019-10-04 10:10:00,172.43,172.67,171.08,171.23,29237.0,172.43,172.67,171.08,171.23,29237.0
2019-10-04 10:20:00,171.31,171.94,171.06,171.49,27284.0,171.31,171.94,171.06,171.49,27284.0
2019-10-04 10:30:00,171.38,171.81,170.92,171.54,17821.0,171.38,171.81,170.92,171.54,17821.0
2019-10-04 10:40:00,171.73,171.74,170.1,170.58,50768.0,171.73,171.74,170.1,170.58,50768.0
2019-10-04 10:50:00,170.58,171.13,170.48,170.62,26879.0,170.58,171.13,170.48,170.62,26879.0
2019-10-04 11:00:00,170.66,171.85,170.4,171.42,79955.0,170.66,171.85,170.4,171.42,79955.0
2019-10-04 11:10:00,171.32,171.41,171.1,171.35,7392.0,171.32,171.41,171.1,171.35,7392.0
2019-10-04 11:20:00,171.23,171.85,171.01,171.85,5060.0,171.23,171.85,171.01,171.85,5060.0
2019-10-04 11:30:00,171.84,172.76,171.82,172.76,13025.0,171.84,172.76,171.82,172.76,13025.0
2019-10-04 11:40:00,172.75,172.75,172.18,172.44,41212.0,172.75,172.75,172.18,172.44,41212.0
2019-10-04 11:50:00,172.45,172.94,172.39,172.39,57714.0,172.45,172.94,172.39,172.39,57714.0
2019-10-04 12:00:00,172.37,172.94,172.37,172.86,14381.0,172.37,172.94,172.37,172.86,14381.0
2019-10-04 12:10:00,172.86,172.94,172.21,172.41,6547.0,172.86,172.94,172.21,172.41,6547.0
2019-10-04 12:20:00,172.56,172.89,172.22,172.89,36329.0,172.56,172.89,172.22,172.89,36329.0
2019-10-04 12:30:00,172.9,173.18,172.6,172.94,68942.0,172.9,173.18,172.6,172.94,68942.0
2019-10-04 12:40:00,172.78,173.61,172.78,173.45,17829.0,172.78,173.61,172.78,173.45,17829.0
2019-10-04 12:50:00,173.44,173.57,173.33,173.39,10443.0,173.44,173.57,173.33,173.39,10443.0
2019-10-04 13:00:00,173.39,173.89,173.38,173.75,23183.0,173.39,173.89,173.38,173.75,23183.0
2019-10-04 13:10:00,173.81,173.96,173.73,173.87,35137.0,173.81,173.96,173.73,173.87,35137.0
2019-10-04 13:20:00,173.88,174.05,173.8,174.04,26768.0,173.88,174.05,173.8,174.04,26768.0
2019-10-04 13:30:00,174.03,174.23,173.52,173.53,20130.0,174.03,174.23,173.52,173.53,20130.0
2019-10-04 13:40:00,173.53,173.67,172.96,172.96,30580.0,173.53,173.67,172.96,172.96,30580.0
2019-10-04 13:50:00,172.95,173.22,172.72,173.1,9445.0,172.95,173.22,172.72,173.1,9445.0
2019-10-04 14:00:00,173.12,173.55,172.77,173.55,8708.0,173.12,173.55,172.77,173.55,8708.0
2019-10-04 14:10:00,173.5,173.64,173.37,173.38,13840.0,173.5,173.64,173.37,173.38,13840.0
2019-10-04 14:20:00,173.34,173.38,173.02,173.12,14724.0,173.34,173.38,173.02,173.12,14724.0
2019-10-04 14:30:00,173.09,173.34,173.04,173.31,11190.0,173.09,173.34,173.04,173.31,11190.0
2019-10-04 14:40:00,173.27,173.4,173.14,173.17,18789.0,173.27,173.4,173.14,173.17,18789.0
2019-10-04 14:50:00,173.15,173.35,173.15,173.28,19298.0,173.15,173.35,173.15,173.28,19298.0
2019-10-04 15:00:00,173.31,173.37,173.03,173.17,24666.0,173.31,173.37,173.03,173.17,24666.0
2019-10-04 15:10:00,173.17,173.23,172.96,173.2,19310.0,173.17,173.23,172.96,173.2,19310.0
2019-10-04 15:20:00,173.23,173.24,172.82,172.92,29066.0,173.23,173.24,172.82,172.92,29066.0
2019-10-04 15:30:00,172.96,173.63,172.89,173.57,28282.0,172.96,173.63,172.89,173.57,28282.0
2019-10-04 15:40:00,173.6,173.76,173.52,173.71,30926.0,173.6,173.76,173.52,173.71,30926.0
2019-10-04 15:50:00,173.74,174.02,173.5,173.81,89818.0,173.74,174.02,173.5,173.81,89818.0
2019-10-07 09:30:00,171.46,175.2,171.46,175.12,41509.0,171.46,175.2,171.46,175.12,41509.0
2019-10-07 09:40:00,175.14,175.5,174.15,175.0,23637.0,175.14,175.5,174.15,175.0,23637.0
2019-10-07 09:50:00,175.07,176.54,175.06,175.86,166808.0,175.07,176.54,175.06,175.86,166808.0
2019-10-07 10:00:00,175.81,176.06,174.81,175.89,43918.0,175.81,176.06,174.81,175.89,43918.0
2019-10-07 10:10:00,175.89,175.93,175.34,175.46,16640.0,175.89,175.93,175.34,175.46,16640.0
2019-10-07 10:20:00,175.59,176.09,175.53,175.98,11609.0,175.59,176.09,175.53,175.98,11609.0
2019-10-07 10:30:00,175.95,176.52,175.81,175.93,17646.0,175.95,176.52,175.81,175.93,17646.0
2019-10-07 10:40:00,175.91,176.08,175.69,175.84,8148.0,175.91,176.08,175.69,175.84,8148.0
2019-10-07 10:50:00,175.87,176.39,175.76,176.32,8690.0,175.87,176.39,175.76,176.32,8690.0
2019-10-07 11:00:00,176.38,177.24,176.25,177.01,29011.0,176.38,177.24,176.25,177.01,29011.0
2019-10-07 11:10:00,177.11,177.15,176.65,177.04,30303.0,177.11,177.15,176.65,177.04,30303.0
2019-10-07 11:20:00,177.15,177.15,176.75,177.04,103352.0,177.15,177.15,176.75,177.04,103352.0
2019-10-07 11:30:00,177.0,177.27,176.84,177.17,18740.0,177.0,177.27,176.84,177.17,18740.0
2019-10-07 11:40:00,177.01,177.39,176.94,177.18,13621.0,177.01,177.39,176.94,177.18,13621.0
2019-10-07 11:50:00,177.19,177.73,177.19,177.68,11295.0,177.19,177.73,177.19,177.68,11295.0
2019-10-07 12:00:00,177.72,177.75,177.22,177.48,16181.0,177.72,177.75,177.22,177.48,16181.0
2019-10-07 12:10:00,177.42,178.07,177.31,178.0,62176.0,177.42,178.07,177.31,178.0,62176.0
2019-10-07 12:20:00,177.98,178.16,177.6,177.74,65425.0,177.98,178.16,177.6,177.74,65425.0
2019-10-07 12:30:00,177.66,177.81,177.18,177.43,38751.0,177.66,177.81,177.18,177.43,38751.0
2019-10-07 12:40:00,177.44,177.68,177.33,177.68,29640.0,177.44,177.68,177.33,177.68,29640.0
2019-10-07 12:50:00,177.62,177.69,177.03,177.13,15550.0,177.62,177.69,177.03,177.13,15550.0
2019-10-07 13:00:00,177.12,177.78,177.07,177.42,30338.0,177.12,177.78,177.07,177.42,30338.0
2019-10-07 13:10:00,177.4,177.47,177.12,177.29,38236.0,177.4,177.47,177.12,177.29,38236.0
2019-10-07 13:20:00,177.38,177.57,177.26,177.5,8016.0,177.38,177.57,177.26,177.5,8016.0
2019-10-07 13:30:00,177.45,178.31,177.44,178.22,10688.0,177.45,178.31,177.44,178.22,10688.0
2019-10-07 13:40:00,178.22,178.45,178.09,178.28,12001.0,178.22,178.45,178.09,178.28,12001.0
2019-10-07 13:50:00,178.25,178.86,178.14,178.82,60159.0,178.25,178.86,178.14,178.82,60159.0
2019-10-07 14:00:00,178.84,179.1,178.42,178.78,61245.0,178.84,179.1,178.42,178.78,61245.0
2019-10-07 14:10:00,178.79,178.85,178.49,178.75,21875.0,178.79,178.85,178.49,178.75,21875.0
2019-10-07 14:20:00,178.73,179.12,178.66,179.02,24063.0,178.73,179.12,178.66,179.02,24063.0
2019-10-07 14:30:00,179.03,179.05,178.55,178.85,16939.0,179.03,179.05,178.55,178.85,16939.0
2019-10-07 14:40:00,178.92,179.11,178.73,178.89,21249.0,178.92,179.11,178.73,178.89,21249.0
2019-10-07 14:50:00,178.86,179.08,178.66,178.9,23294.0,178.86,179.08,178.66,178.9,23294.0
2019-10-07 15:00:00,178.88,179.03,178.63,179.03,49698.0,178.88,179.03,178.63,179.03,49698.0
2019-10-07 15:10:00,178.97,179.13,178.76,178.96,27933.0,178.97,179.13,178.76,178.96,27933.0
2019-10-07 15:20:00,178.94,178.94,178.62,178.84,35467.0,178.94,178.94,178.62,178.84,35467.0
2019-10-07 15:30:00,178.86,179.17,178.69,178.98,50225.0,178.86,179.17,178.69,178.98,50225.0
2019-10-07 15:40:00,178.97,179.08,178.78,179.05,58987.0,178.97,179.08,178.78,179.05,58987.0
2019-10-07 15:50:00,179.05,179.05,177.63,177.87,119458.0,179.05,179.05,177.63,177.87,119458.0
2019-10-08 09:30:00,176.4,176.55,174.36,176.05,84002.0,176.4,176.55,174.36,176.05,84002.0
2019-10-08 09:40:00,176.3,176.55,174.61,174.61,29767.0,176.3,176.55,174.61,174.61,29767.0
2019-10-08 09:50:00,174.36,174.48,173.3,173.3,58709.0,174.36,174.48,173.3,173.3,58709.0
2019-10-08 10:00:00,173.13,173.36,171.47,171.47,50464.0,173.13,173.36,171.47,171.47,50464.0
2019-10-08 10:10:00,171.35,171.83,170.88,171.37,64404.0,171.35,171.83,170.88,171.37,64404.0
2019-10-08 10:20:00,171.46,171.86,171.23,171.52,83162.0,171.46,171.86,171.23,171.52,83162.0
2019-10-08 10:30:00,171.38,172.04,170.91,171.31,65929.0,171.38,172.04,170.91,171.31,65929.0
2019-10-08 10:40:00,171.3,172.22,171.3,171.95,50364.0,171.3,172.22,171.3,171.95,50364.0
2019-10-08 10:50:00,171.83,172.09,171.45,171.82,37867.0,171.83,172.09,171.45,171.82,37867.0
2019-10-08 11:00:00,171.84,171.98,171.11,171.17,37757.0,171.84,171.98,171.11,171.17,37757.0
2019-10-08 11:10:00,171.09,171.88,170.97,171.87,87188.0,171.09,171.88,170.97,171.87,87188.0
2019-10-08 11:20:00,171.88,171.98,171.22,171.28,28509.0,171.88,171.98,171.22,171.28,28509.0
2019-10-08 11:30:00,171.24,171.33,170.88,171.13,17478.0,171.24,171.33,170.88,171.13,17478.0
2019-10-08 11:40:00,171.14,171.14,170.75,170.79,15442.0,171.14,171.14,170.75,170.79,15442.0
2019-10-08 11:50:00,170.84,171.35,170.74,171.04,16240.0,170.84,171.35,170.74,171.04,16240.0
2019-10-08 12:00:00,170.96,171.5,170.77,171.42,26513.0,170.96,171.5,170.77,171.42,26513.0
2019-10-08 12:10:00,171.38,171.49,171.23,171.38,9087.0,171.38,171.49,171.23,171.38,9087.0
2019-10-08 12:20:00,171.35,171.97,171.13,171.13,87872.0,171.35,171.97,171.13,171.13,87872.0
2019-10-08 12:30:00,171.1,171.33,170.92,170.99,32698.0,171.1,171.33,170.92,170.99,32698.0
2019-10-08 12:40:00,171.0,171.83,170.98,171.38,24632.0,171.0,171.83,170.98,171.38,24632.0
2019-10-08 12:50:00,171.38,171.54,171.08,171.15,7112.0,171.38,171.54,171.08,171.15,7112.0
2019-10-08 13:00:00,171.13,171.46,170.91,171.09,11040.0,171.13,171.46,170.91,171.09,11040.0
2019-10-08 13:10:00,171.09,171.21,170.94,171.12,8537.0,171.09,171.21,170.94,171.12,8537.0
2019-10-08 13:20:00,171.12,171.21,171.02,171.14,10625.0,171.12,171.21,171.02,171.14,10625.0
2019-10-08 13:30:00,171.14,171.49,170.46,170.56,87442.0,171.14,171.49,170.46,170.56,87442.0
2019-10-08 13:40:00,170.62,171.36,170.55,171.34,19483.0,170.62,171.36,170.55,171.34,19483.0
2019-10-08 13:50:00,171.35,171.51,171.07,171.11,19122.0,171.35,171.51,171.07,171.11,19122.0
2019-10-08 14:00:00,171.15,171.16,170.6,170.95,11327.0,171.15,171.16,170.6,170.95,11327.0
2019-10-08 14:10:00,170.9,170.99,170.67,170.86,14955.0,170.9,170.99,170.67,170.86,14955.0
2019-10-08 14:20:00,170.88,170.95,170.77,170.88,16554.0,170.88,170.95,170.77,170.88,16554.0
2019-10-08 14:30:00,170.85,171.68,170.85,171.29,25674.0,170.85,171.68,170.85,171.29,25674.0
2019-10-08 14:40:00,171.3,171.75,171.16,171.75,51331.0,171.3,171.75,171.16,171.75,51331.0
2019-10-08 14:50:00,171.79,171.86,170.33,170.96,94059.0,171.79,171.86,170.33,170.96,94059.0
2019-10-08 15:00:00,170.96,171.31,170.4,170.47,59953.0,170.96,171.31,170.4,170.47,59953.0
2019-10-08 15:10:00,170.46,170.57,170.17,170.34,60799.0,170.46,170.57,170.17,170.34,60799.0
2019-10-08 15:20:00,170.49,170.64,170.13,170.24,47829.0,170.49,170.64,170.13,170.24,47829.0
2019-10-08 15:30:00,170.24,170.36,169.8,170.06,58467.0,170.24,170.36,169.8,170.06,58467.0
2019-10-08 15:40:00,170.02,170.29,169.33,169.64,60399.0,170.02,170.29,169.33,169.64,60399.0
2019-10-08 15:50:00,169.62,169.79,169.3,169.49,126342.0,169.62,169.79,169.3,169.49,126342.0
2019-10-09 09:30:00,171.88,172.0,170.7,171.69,34478.0,171.88,172.0,170.7,171.69,34478.0
2019-10-09 09:40:00,171.62,171.87,171.04,171.55,9653.0,171.62,171.87,171.04,171.55,9653.0
2019-10-09 09:50:00,171.72,171.84,170.77,171.16,14555.0,171.72,171.84,170.77,171.16,14555.0
2019-10-09 10:00:00,171.02,171.9,171.01,171.68,31032.0,171.02,171.9,171.01,171.68,31032.0
2019-10-09 10:10:00,171.41,171.83,171.25,171.7,17466.0,171.41,171.83,171.25,171.7,17466.0
2019-10-09 10:20:00,171.7,172.69,171.68,172.44,37766.0,171.7,172.69,171.68,172.44,37766.0
2019-10-09 10:30:00,172.35,172.85,171.82,171.98,17378.0,172.35,172.85,171.82,171.98,17378.0
2019-10-09 10:40:00,172.2,172.58,171.96,172.44,6851.0,172.2,172.58,171.96,172.44,6851.0
2019-10-09 10:50:00,172.37,172.76,172.3,172.75,4899.0,172.37,172.76,172.3,172.75,4899.0
2019-10-09 11:00:00,172.89,172.91,172.19,172.25,8412.0,172.89,172.91,172.19,172.25,8412.0
2019-10-09 11:10:00,172.08,172.26,171.61,171.72,12766.0,172.08,172.26,171.61,171.72,12766.0
2019-10-09 11:20:00,171.68,171.72,171.22,171.26,10726.0,171.68,171.72,171.22,171.26,10726.0
2019-10-09 11:30:00,171.32,171.57,171.11,171.36,12781.0,171.32,171.57,171.11,171.36,12781.0
2019-10-09 11:40:00,171.36,172.0,171.36,171.89,8596.0,171.36,172.0,171.36,171.89,8596.0
2019-10-09 11:50:00,171.89,172.25,171.85,171.95,20270.0,171.89,172.25,171.85,171.95,20270.0
2019-10-09 12:00:00,171.87,172.13,171.87,172.0,24953.0,171.87,172.13,171.87,172.0,24953.0
2019-10-09 12:10:00,172.07,172.16,171.81,171.85,19146.0,172.07,172.16,171.81,171.85,19146.0
2019-10-09 12:20:00,171.86,172.66,171.84,172.6,15154.0,171.86,172.66,171.84,172.6,15154.0
2019-10-09 12:30:00,172.71,172.77,172.56,172.76,6677.0,172.71,172.77,172.56,172.76,6677.0
2019-10-09 12:40:00,172.73,172.93,172.73,172.78,14574.0,172.73,172.93,172.73,172.78,14574.0
2019-10-09 12:50:00,172.8,173.11,172.77,172.99,10874.0,172.8,173.11,172.77,172.99,10874.0
2019-10-09 13:00:00,172.98,173.21,172.51,172.51,11804.0,172.98,173.21,172.51,172.51,11804.0
2019-10-09 13:10:00,172.61,172.71,172.49,172.57,3400.0,172.61,172.71,172.49,172.57,3400.0
2019-10-09 13:20:00,172.45,172.58,172.4,172.52,3900.0,172.45,172.58,172.4,172.52,3900.0
2019-10-09 13:30:00,172.4,172.58,172.29,172.39,3100.0,172.4,172.58,172.29,172.39,3100.0
2019-10-09 13:40:00,172.36,172.66,172.35,172.66,4600.0,172.36,172.66,172.35,172.66,4600.0
2019-10-09 13:50:00,172.65,172.97,172.43,172.56,7760.0,172.65,172.97,172.43,172.56,7760.0
2019-10-09 14:00:00,172.52,172.8,172.29,172.43,8050.0,172.52,172.8,172.29,172.43,8050.0
2019-10-09 14:10:00,172.53,172.67,172.38,172.62,4100.0,172.53,172.67,172.38,172.62,4100.0
2019-10-09 14:20:00,172.59,172.83,172.59,172.69,8482.0,172.59,172.83,172.59,172.69,8482.0
2019-10-09 14:30:00,172.75,173.1,172.75,173.1,5839.0,172.75,173.1,172.75,173.1,5839.0
2019-10-09 14:40:00,173.19,173.21,172.99,173.0,5395.0,173.19,173.21,172.99,173.0,5395.0
2019-10-09 14:50:00,173.0,173.36,172.99,173.29,8972.0,173.0,173.36,172.99,173.29,8972.0
2019-10-09 15:00:00,173.31,173.61,173.29,173.5,13639.0,173.31,173.61,173.29,173.5,13639.0
2019-10-09 15:10:00,173.46,173.64,173.45,173.62,7113.0,173.46,173.64,173.45,173.62,7113.0
2019-10-09 15:20:00,173.62,173.66,173.5,173.6,13675.0,173.62,173.66,173.5,173.6,13675.0
2019-10-09 15:30:00,173.62,173.85,173.61,173.62,21201.0,173.62,173.85,173.61,173.62,21201.0
2019-10-09 15:40:00,173.6,173.6,173.04,173.21,39983.0,173.6,173.6,173.04,173.21,39983.0
2019-10-09 15:50:00,173.23,173.76,173.12,173.28,95311.0,173.23,173.76,173.12,173.28,95311.0
2019-10-10 09:30:00,171.87,173.23,171.37,173.02,35628.0,171.87,173.23,171.37,173.02,35628.0
2019-10-10 09:40:00,173.01,173.41,172.49,173.11,14349.0,173.01,173.41,172.49,173.11,14349.0
2019-10-10 09:50:00,173.45,174.39,173.23,174.0,15753.0,173.45,174.39,173.23,174.0,15753.0
2019-10-10 10:00:00,173.99,173.99,173.02,173.22,15577.0,173.99,173.99,173.02,173.22,15577.0
2019-10-10 10:10:00,173.15,173.79,172.9,173.72,7871.0,173.15,173.79,172.9,173.72,7871.0
2019-10-10 10:20:00,173.75,173.85,173.16,173.34,8346.0,173.75,173.85,173.16,173.34,8346.0
2019-10-10 10:30:00,173.36,173.77,172.97,173.68,10450.0,173.36,173.77,172.97,173.68,10450.0
2019-10-10 10:40:00,173.59,173.88,173.53,173.53,8055.0,173.59,173.88,173.53,173.53,8055.0
2019-10-10 10:50:00,173.63,174.38,173.57,174.34,16080.0,173.63,174.38,173.57,174.34,16080.0
2019-10-10 11:00:00,174.35,175.07,174.18,174.94,10305.0,174.35,175.07,174.18,174.94,10305.0
2019-10-10 11:10:00,175.0,175.19,174.74,174.81,20698.0,175.0,175.19,174.74,174.81,20698.0
2019-10-10 11:20:00,174.92,174.92,174.52,174.66,7690.0,174.92,174.92,174.52,174.66,7690.0
2019-10-10 11:30:00,174.62,174.73,174.4,174.63,8898.0,174.62,174.73,174.4,174.63,8898.0
2019-10-10 11:40:00,174.65,174.73,174.38,174.6,9270.0,174.65,174.73,174.38,174.6,9270.0
2019-10-10 11:50:00,174.61,174.71,174.42,174.44,3420.0,174.61,174.71,174.42,174.44,3420.0
2019-10-10 12:00:00,174.39,174.58,174.28,174.33,4140.0,174.39,174.58,174.28,174.33,4140.0
2019-10-10 12:10:00,174.19,174.52,174.19,174.44,5089.0,174.19,174.52,174.19,174.44,5089.0
2019-10-10 12:20:00,174.41,174.41,174.06,174.19,4916.0,174.41,174.41,174.06,174.19,4916.0
2019-10-10 12:30:00,174.23,174.27,173.75,174.21,11495.0,174.23,174.27,173.75,174.21,11495.0
2019-10-10 12:40:00,174.21,174.59,174.21,174.5,5535.0,174.21,174.59,174.21,174.5,5535.0
2019-10-10 12:50:00,174.65,174.67,174.2,174.48,6398.0,174.65,174.67,174.2,174.48,6398.0
2019-10-10 13:00:00,174.42,174.43,174.13,174.2,5756.0,174.42,174.43,174.13,174.2,5756.0
2019-10-10 13:10:00,174.25,174.47,174.13,174.29,3504.0,174.25,174.47,174.13,174.29,3504.0
2019-10-10 13:20:00,174.36,174.64,174.24,174.34,34403.0,174.36,174.64,174.24,174.34,34403.0
2019-10-10 13:30:00,174.25,174.25,173.88,174.06,4808.0,174.25,174.25,173.88,174.06,4808.0
2019-10-10 13:40:00,174.07,174.2,174.04,174.19,5707.0,174.07,174.2,174.04,174.19,5707.0
2019-10-10 13:50:00,174.18,174.5,174.05,174.46,6164.0,174.18,174.5,174.05,174.46,6164.0
2019-10-10 14:00:00,174.39,174.56,173.42,173.49,8524.0,174.39,174.56,173.42,173.49,8524.0
2019-10-10 14:10:00,173.51,174.17,173.51,174.11,8445.0,173.51,174.17,173.51,174.11,8445.0
2019-10-10 14:20:00,174.16,174.19,173.93,174.16,9711.0,174.16,174.19,173.93,174.16,9711.0
2019-10-10 14:30:00,174.07,174.24,173.98,173.98,5721.0,174.07,174.24,173.98,173.98,5721.0
2019-10-10 14:40:00,173.95,174.0,173.74,173.91,5627.0,173.95,174.0,173.74,173.91,5627.0
2019-10-10 14:50:00,173.98,174.09,173.84,173.9,8245.0,173.98,174.09,173.84,173.9,8245.0
2019-10-10 15:00:00,173.87,173.9,173.7,173.73,7709.0,173.87,173.9,173.7,173.73,7709.0
2019-10-10 15:10:00,173.77,173.95,173.72,173.95,6640.0,173.77,173.95,173.72,173.95,6640.0
2019-10-10 15:20:00,174.04,174.2,173.83,174.13,8516.0,174.04,174.2,173.83,174.13,8516.0
2019-10-10 15:30:00,174.14,174.33,174.02,174.12,14652.0,174.14,174.33,174.02,174.12,14652.0
2019-10-10 15:40:00,174.05,174.21,173.92,174.21,17438.0,174.05,174.21,173.92,174.21,17438.0
2019-10-10 15:50:00,174.27,174.46,174.08,174.31,37454.0,174.27,174.46,174.08,174.31,37454.0
2019-10-11 09:30:00,180.16,180.4,178.05,179.83,160098.0,180.16,180.4,178.05,179.83,160098.0
2019-10-11 09:40:00,179.92,180.99,179.67,180.39,122422.0,179.92,180.99,179.67,180.39,122422.0
2019-10-11 09:50:00,180.62,180.78,178.5,178.65,72024.0,180.62,180.78,178.5,178.65,72024.0
2019-10-11 10:00:00,178.52,179.79,178.52,178.84,37827.0,178.52,179.79,178.52,178.84,37827.0
2019-10-11 10:10:00,178.84,179.28,178.54,178.95,23673.0,178.84,179.28,178.54,178.95,23673.0
2019-10-11 10:20:00,178.89,178.92,177.72,178.09,44543.0,178.89,178.92,177.72,178.09,44543.0
2019-10-11 10:30:00,178.09,179.01,178.09,178.6,29011.0,178.09,179.01,178.09,178.6,29011.0
2019-10-11 10:40:00,178.48,178.68,178.26,178.36,13237.0,178.48,178.68,178.26,178.36,13237.0
2019-10-11 10:50:00,178.51,179.25,178.51,179.02,37801.0,178.51,179.25,178.51,179.02,37801.0
2019-10-11 11:00:00,179.03,179.03,178.48,178.86,23795.0,179.03,179.03,178.48,178.86,23795.0
2019-10-11 11:10:00,178.91,179.22,178.75,179.0,18341.0,178.91,179.22,178.75,179.0,18341.0
2019-10-11 11:20:00,179.08,179.17,178.66,179.1,11626.0,179.08,179.17,178.66,179.1,11626.0
2019-10-11 11:30:00,178.99,179.58,178.99,179.11,25129.0,178.99,179.58,178.99,179.11,25129.0
2019-10-11 11:40:00,179.13,179.22,178.4,178.89,47413.0,179.13,179.22,178.4,178.89,47413.0
2019-10-11 11:50:00,178.88,178.88,178.42,178.8,17585.0,178.88,178.88,178.42,178.8,17585.0
2019-10-11 12:00:00,178.9,178.96,178.48,178.59,21488.0,178.9,178.96,178.48,178.59,21488.0
2019-10-11 12:10:00,178.56,179.16,178.56,179.01,18735.0,178.56,179.16,178.56,179.01,18735.0
2019-10-11 12:20:00,178.97,180.09,178.85,179.9,106344.0,178.97,180.09,178.85,179.9,106344.0
2019-10-11 12:30:00,179.93,180.75,178.91,180.24,132537.0,179.93,180.75,178.91,180.24,132537.0
2019-10-11 12:40:00,180.33,180.98,180.26,180.89,75382.0,180.33,180.98,180.26,180.89,75382.0
2019-10-11 12:50:00,180.88,181.68,180.88,181.19,123657.0,180.88,181.68,180.88,181.19,123657.0
2019-10-11 13:00:00,181.2,181.45,181.14,181.36,39810.0,181.2,181.45,181.14,181.36,39810.0
2019-10-11 13:10:00,181.37,181.57,181.29,181.4,31502.0,181.37,181.57,181.29,181.4,31502.0
2019-10-11 13:20:00,181.36,181.98,181.28,181.66,46789.0,181.36,181.98,181.28,181.66,46789.0
2019-10-11 13:30:00,181.73,182.29,181.35,182.17,68939.0,181.73,182.29,181.35,182.17,68939.0
2019-10-11 13:40:00,182.16,182.75,182.16,182.59,58643.0,182.16,182.75,182.16,182.59,58643.0
2019-10-11 13:50:00,182.54,183.09,182.51,182.8,50107.0,182.54,183.09,182.51,182.8,50107.0
2019-10-11 14:00:00,182.8,182.89,182.32,182.64,62216.0,182.8,182.89,182.32,182.64,62216.0
2019-10-11 14:10:00,182.58,182.81,182.43,182.58,41790.0,182.58,182.81,182.43,182.58,41790.0
2019-10-11 14:20:00,182.56,182.57,181.73,181.94,33707.0,182.56,182.57,181.73,181.94,33707.0
2019-10-11 14:30:00,181.9,181.94,181.61,181.82,20660.0,181.9,181.94,181.61,181.82,20660.0
2019-10-11 14:40:00,181.79,182.02,181.69,181.98,29829.0,181.79,182.02,181.69,181.98,29829.0
2019-10-11 14:50:00,182.0,182.0,181.34,181.5,18670.0,182.0,182.0,181.34,181.5,18670.0
2019-10-11 15:00:00,181.5,181.78,181.26,181.32,18866.0,181.5,181.78,181.26,181.32,18866.0
2019-10-11 15:10:00,181.28,181.55,181.24,181.28,21878.0,181.28,181.55,181.24,181.28,21878.0
2019-10-11 15:20:00,181.32,181.48,181.26,181.4,18107.0,181.32,181.48,181.26,181.4,18107.0
2019-10-11 15:30:00,181.41,181.61,180.89,181.61,42735.0,181.41,181.61,180.89,181.61,42735.0
2019-10-11 15:40:00,181.64,181.83,180.8,181.08,77247.0,181.64,181.83,180.8,181.08,77247.0
2019-10-11 15:50:00,181.07,181.24,180.3,180.45,177416.0,181.07,181.24,180.3,180.45,177416.0
2019-10-14 09:30:00,179.0,181.72,179.0,179.76,34971.0,179.0,181.72,179.0,179.76,34971.0
2019-10-14 09:40:00,179.84,179.91,178.96,179.65,14402.0,179.84,179.91,178.96,179.65,14402.0
2019-10-14 09:50:00,179.64,179.96,179.14,179.41,13353.0,179.64,179.96,179.14,179.41,13353.0
2019-10-14 10:00:00,179.4,179.61,178.69,179.23,14451.0,179.4,179.61,178.69,179.23,14451.0
2019-10-14 10:10:00,179.27,179.32,178.43,178.45,13346.0,179.27,179.32,178.43,178.45,13346.0
2019-10-14 10:20:00,178.3,179.07,178.24,178.78,6763.0,178.3,179.07,178.24,178.78,6763.0
2019-10-14 10:30:00,178.89,179.94,178.89,179.89,9395.0,178.89,179.94,178.89,179.89,9395.0
2019-10-14 10:40:00,179.95,180.28,179.77,179.98,14328.0,179.95,180.28,179.77,179.98,14328.0
2019-10-14 10:50:00,179.9,180.49,179.61,180.49,16842.0,179.9,180.49,179.61,180.49,16842.0
2019-10-14 11:00:00,180.34,180.4,179.77,180.16,16597.0,180.34,180.4,179.77,180.16,16597.0
2019-10-14 11:10:00,180.2,180.28,179.81,179.81,6125.0,180.2,180.28,179.81,179.81,6125.0
2019-10-14 11:20:00,179.83,179.87,179.22,179.56,15916.0,179.83,179.87,179.22,179.56,15916.0
2019-10-14 11:30:00,179.57,179.73,179.43,179.67,5810.0,179.57,179.73,179.43,179.67,5810.0
2019-10-14 11:40:00,179.68,179.68,179.16,179.17,9444.0,179.68,179.68,179.16,179.17,9444.0
2019-10-14 11:50:00,179.21,179.65,179.18,179.58,5700.0,179.21,179.65,179.18,179.58,5700.0
2019-10-14 12:00:00,179.62,179.69,179.36,179.65,10608.0,179.62,179.69,179.36,179.65,10608.0
2019-10-14 12:10:00,179.64,179.66,179.38,179.47,12595.0,179.64,179.66,179.38,179.47,12595.0
2019-10-14 12:20:00,179.47,179.47,179.13,179.35,9761.0,179.47,179.47,179.13,179.35,9761.0
2019-10-14 12:30:00,179.33,179.6,179.33,179.5,6349.0,179.33,179.6,179.33,179.5,6349.0
2019-10-14 12:40:00,179.51,179.69,179.4,179.59,4635.0,179.51,179.69,179.4,179.59,4635.0
2019-10-14 12:50:00,179.59,179.59,179.2,179.36,9411.0,179.59,179.59,179.2,179.36,9411.0
2019-10-14 13:00:00,179.37,179.64,179.33,179.64,6799.0,179.37,179.64,179.33,179.64,6799.0
2019-10-14 13:10:00,179.56,179.64,179.43,179.5,2900.0,179.56,179.64,179.43,179.5,2900.0
2019-10-14 13:20:00,179.51,179.59,179.34,179.51,4140.0,179.51,179.59,179.34,179.51,4140.0
2019-10-14 13:30:00,179.38,179.53,179.18,179.3,5969.0,179.38,179.53,179.18,179.3,5969.0
2019-10-14 13:40:00,179.33,179.56,179.33,179.56,3215.0,179.33,179.56,179.33,179.56,3215.0
2019-10-14 13:50:00,179.63,179.73,179.45,179.45,13204.0,179.63,179.73,179.45,179.45,13204.0
2019-10-14 14:00:00,179.54,179.71,179.4,179.71,3425.0,179.54,179.71,179.4,179.71,3425.0
2019-10-14 14:10:00,179.72,180.34,179.71,180.25,15079.0,179.72,180.34,179.71,180.25,15079.0
2019-10-14 14:20:00,180.25,180.33,180.14,180.33,5028.0,180.25,180.33,180.14,180.33,5028.0
2019-10-14 14:30:00,180.36,180.36,179.82,180.02,14251.0,180.36,180.36,179.82,180.02,14251.0
2019-10-14 14:40:00,179.98,180.24,179.98,180.24,4676.0,179.98,180.24,179.98,180.24,4676.0
2019-10-14 14:50:00,180.37,180.38,180.25,180.36,8177.0,180.37,180.38,180.25,180.36,8177.0
2019-10-14 15:00:00,180.32,180.36,180.07,180.07,21563.0,180.32,180.36,180.07,180.07,21563.0
2019-10-14 15:10:00,180.14,180.55,180.13,180.55,13651.0,180.14,180.55,180.13,180.55,13651.0
2019-10-14 15:20:00,180.53,180.78,180.46,180.47,26915.0,180.53,180.78,180.46,180.47,26915.0
2019-10-14 15:30:00,180.47,180.49,180.07,180.08,27789.0,180.47,180.49,180.07,180.08,27789.0
2019-10-14 15:40:00,180.04,180.17,179.99,180.07,23529.0,180.04,180.17,179.99,180.07,23529.0
2019-10-14 15:50:00,180.05,180.35,180.05,180.22,58798.0,180.05,180.35,180.05,180.22,58798.0
2019-10-15 09:30:00,181.0,182.99,180.44,182.55,53241.0,181.0,182.99,180.44,182.55,53241.0
2019-10-15 09:40:00,182.67,183.14,182.33,182.69,37060.0,182.67,183.14,182.33,182.69,37060.0
2019-10-15 09:50:00,182.75,183.6,182.17,183.6,47594.0,182.75,183.6,182.17,183.6,47594.0
2019-10-15 10:00:00,183.68,183.68,182.34,182.58,36848.0,183.68,183.68,182.34,182.58,36848.0
2019-10-15 10:10:00,182.61,183.3,182.42,183.24,45167.0,182.61,183.3,182.42,183.24,45167.0
2019-10-15 10:20:00,183.25,183.29,182.34,182.55,39675.0,183.25,183.29,182.34,182.55,39675.0
2019-10-15 10:30:00,182.55,183.37,182.46,182.85,78576.0,182.55,183.37,182.46,182.85,78576.0
2019-10-15 10:40:00,182.81,183.24,182.77,183.06,26752.0,182.81,183.24,182.77,183.06,26752.0
2019-10-15 10:50:00,183.02,183.72,183.0,183.57,34225.0,183.02,183.72,183.0,183.57,34225.0
2019-10-15 11:00:00,183.55,183.55,183.0,183.51,45195.0,183.55,183.55,183.0,183.51,45195.0
2019-10-15 11:10:00,183.5,183.72,183.0,183.22,79865.0,183.5,183.72,183.0,183.22,79865.0
2019-10-15 11:20:00,183.16,183.54,182.99,183.1,70677.0,183.16,183.54,182.99,183.1,70677.0
2019-10-15 11:30:00,183.12,183.3,182.44,182.48,35728.0,183.12,183.3,182.44,182.48,35728.0
2019-10-15 11:40:00,182.49,183.08,182.45,182.97,24965.0,182.49,183.08,182.45,182.97,24965.0
2019-10-15 11:50:00,182.99,183.05,182.52,182.9,25154.0,182.99,183.05,182.52,182.9,25154.0
2019-10-15 12:00:00,182.96,183.29,182.96,183.01,20843.0,182.96,183.29,182.96,183.01,20843.0
2019-10-15 12:10:00,183.0,183.38,183.0,183.2,22994.0,183.0,183.38,183.0,183.2,22994.0
2019-10-15 12:20:00,183.23,183.39,182.9,182.98,20346.0,183.23,183.39,182.9,182.98,20346.0
2019-10-15 12:30:00,183.03,183.5,183.03,183.5,24755.0,183.03,183.5,183.03,183.5,24755.0
2019-10-15 12:40:00,183.5,183.5,183.19,183.39,20199.0,183.5,183.5,183.19,183.39,20199.0
2019-10-15 12:50:00,183.41,183.68,183.13,183.64,40264.0,183.41,183.68,183.13,183.64,40264.0
2019-10-15 13:00:00,183.68,184.38,183.65,183.96,97121.0,183.68,184.38,183.65,183.96,97121.0
2019-10-15 13:10:00,183.96,184.31,183.94,184.01,25461.0,183.96,184.31,183.94,184.01,25461.0
2019-10-15 13:20:00,184.01,184.36,183.75,184.36,28828.0,184.01,184.36,183.75,184.36,28828.0
2019-10-15 13:30:00,184.35,184.73,184.19,184.73,45062.0,184.35,184.73,184.19,184.73,45062.0
2019-10-15 13:40:00,184.76,185.14,184.61,184.82,53645.0,184.76,185.14,184.61,184.82,53645.0
2019-10-15 13:50:00,184.82,185.16,184.79,185.01,34396.0,184.82,185.16,184.79,185.01,34396.0
2019-10-15 14:00:00,184.96,185.04,184.37,184.82,47644.0,184.96,185.04,184.37,184.82,47644.0
2019-10-15 14:10:00,184.8,185.16,184.73,185.06,34979.0,184.8,185.16,184.73,185.06,34979.0
2019-10-15 14:20:00,185.06,185.62,184.21,184.28,112833.0,185.06,185.62,184.21,184.28,112833.0
2019-10-15 14:30:00,184.25,184.31,183.76,183.83,40997.0,184.25,184.31,183.76,183.83,40997.0
2019-10-15 14:40:00,183.79,183.92,183.11,183.11,44838.0,183.79,183.92,183.11,183.11,44838.0
2019-10-15 14:50:00,183.16,183.32,182.83,183.1,54371.0,183.16,183.32,182.83,183.1,54371.0
2019-10-15 15:00:00,183.08,183.36,181.7,181.76,84126.0,183.08,183.36,181.7,181.76,84126.0
2019-10-15 15:10:00,181.77,182.15,181.22,181.25,101944.0,181.77,182.15,181.22,181.25,101944.0
2019-10-15 15:20:00,181.24,181.95,181.12,181.6,55277.0,181.24,181.95,181.12,181.6,55277.0
2019-10-15 15:30:00,181.61,181.9,180.92,181.01,80114.0,181.61,181.9,180.92,181.01,80114.0
2019-10-15 15:40:00,180.97,181.13,180.3,181.12,109731.0,180.97,181.13,180.3,181.12,109731.0
2019-10-15 15:50:00,181.09,181.34,180.84,180.89,99540.0,181.09,181.34,180.84,180.89,99540.0
2019-10-16 09:30:00,168.0,168.02,160.0,160.03,1032250.0,168.0,168.02,160.0,160.03,1032250.0
2019-10-16 09:40:00,160.04,161.79,158.55,160.06,694813.0,160.04,161.79,158.55,160.06,694813.0
2019-10-16 09:50:00,159.98,160.56,158.56,160.25,397828.0,159.98,160.56,158.56,160.25,397828.0
2019-10-16 10:00:00,160.31,160.7,159.0,160.43,340559.0,160.31,160.7,159.0,160.43,340559.0
2019-10-16 10:10:00,160.35,161.34,160.08,160.51,348983.0,160.35,161.34,160.08,160.51,348983.0
2019-10-16 10:20:00,160.49,161.66,160.12,160.16,312729.0,160.49,161.66,160.12,160.16,312729.0
2019-10-16 10:30:00,160.15,160.9,159.51,160.63,190485.0,160.15,160.9,159.51,160.63,190485.0
2019-10-16 10:40:00,160.64,161.59,160.25,160.94,237321.0,160.64,161.59,160.25,160.94,237321.0
2019-10-16 10:50:00,160.94,161.08,160.05,160.17,112180.0,160.94,161.08,160.05,160.17,112180.0
2019-10-16 11:00:00,160.15,161.4,160.06,160.6,214243.0,160.15,161.4,160.06,160.6,214243.0
2019-10-16 11:10:00,160.56,160.74,159.08,159.15,244919.0,160.56,160.74,159.08,159.15,244919.0
2019-10-16 11:20:00,159.14,159.8,158.82,158.92,205848.0,159.14,159.8,158.82,158.92,205848.0
2019-10-16 11:30:00,158.93,159.2,158.55,158.55,231106.0,158.93,159.2,158.55,158.55,231106.0
2019-10-16 11:40:00,158.56,158.92,158.24,158.69,127401.0,158.56,158.92,158.24,158.69,127401.0
2019-10-16 11:50:00,158.69,159.18,158.1,158.17,122592.0,158.69,159.18,158.1,158.17,122592.0
2019-10-16 12:00:00,158.17,158.7,158.1,158.35,105185.0,158.17,158.7,158.1,158.35,105185.0
2019-10-16 12:10:00,158.3,158.5,158.0,158.09,123145.0,158.3,158.5,158.0,158.09,123145.0
2019-10-16 12:20:00,158.14,158.31,157.75,158.07,284583.0,158.14,158.31,157.75,158.07,284583.0
2019-10-16 12:30:00,158.08,158.46,158.01,158.06,176586.0,158.08,158.46,158.01,158.06,176586.0
2019-10-16 12:40:00,158.09,158.34,158.06,158.34,168005.0,158.09,158.34,158.06,158.34,168005.0
2019-10-16 12:50:00,158.3,158.94,158.01,158.81,160929.0,158.3,158.94,158.01,158.81,160929.0
2019-10-16 13:00:00,158.77,158.79,157.77,158.04,160446.0,158.77,158.79,157.77,158.04,160446.0
2019-10-16 13:10:00,157.99,158.0,157.13,157.13,171118.0,157.99,158.0,157.13,157.13,171118.0
2019-10-16 13:20:00,157.14,157.36,156.86,157.2,125983.0,157.14,157.36,156.86,157.2,125983.0
2019-10-16 13:30:00,157.19,158.49,157.18,158.36,126931.0,157.19,158.49,157.18,158.36,126931.0
2019-10-16 13:40:00,158.39,159.47,158.34,158.57,292622.0,158.39,159.47,158.34,158.57,292622.0
2019-10-16 13:50:00,158.58,159.3,158.28,158.46,123168.0,158.58,159.3,158.28,158.46,123168.0
2019-10-16 14:00:00,158.4,158.46,157.88,157.99,120066.0,158.4,158.46,157.88,157.99,120066.0
2019-10-16 14:10:00,158.07,159.38,158.01,158.97,113533.0,158.07,159.38,158.01,158.97,113533.0
2019-10-16 14:20:00,158.95,159.7,158.55,158.81,123192.0,158.95,159.7,158.55,158.81,123192.0
2019-10-16 14:30:00,158.73,159.54,158.65,159.33,123928.0,158.73,159.54,158.65,159.33,123928.0
2019-10-16 14:40:00,159.33,159.59,159.1,159.1,69293.0,159.33,159.59,159.1,159.1,69293.0
2019-10-16 14:50:00,159.08,159.48,158.86,159.01,89260.0,159.08,159.48,158.86,159.01,89260.0
2019-10-16 15:00:00,159.07,159.99,158.94,159.74,127525.0,159.07,159.99,158.94,159.74,127525.0
2019-10-16 15:10:00,159.74,160.0,159.23,159.41,122546.0,159.74,160.0,159.23,159.41,122546.0
2019-10-16 15:20:00,159.4,159.49,158.82,158.86,92495.0,159.4,159.49,158.82,158.86,92495.0
2019-10-16 15:30:00,158.86,159.73,158.65,159.6,149905.0,158.86,159.73,158.65,159.6,149905.0
2019-10-16 15:40:00,159.61,160.9,159.61,160.79,249463.0,159.61,160.9,159.61,160.79,249463.0
2019-10-16 15:50:00,160.79,161.0,160.13,160.46,419823.0,160.79,161.0,160.13,160.46,419823.0
2019-10-17 09:30:00,159.1,160.33,156.37,157.97,284145.0,159.1,160.33,156.37,157.97,284145.0
2019-10-17 09:40:00,157.97,159.99,157.63,159.51,153908.0,157.97,159.99,157.63,159.51,153908.0
2019-10-17 09:50:00,159.5,160.66,159.46,160.11,148181.0,159.5,160.66,159.46,160.11,148181.0
2019-10-17 10:00:00,160.11,160.19,158.87,159.8,124348.0,160.11,160.19,158.87,159.8,124348.0
2019-10-17 10:10:00,159.78,160.54,159.52,160.25,67232.0,159.78,160.54,159.52,160.25,67232.0
2019-10-17 10:20:00,160.25,160.5,159.42,159.64,32147.0,160.25,160.5,159.42,159.64,32147.0
2019-10-17 10:30:00,159.67,159.67,158.91,159.14,23683.0,159.67,159.67,158.91,159.14,23683.0
2019-10-17 10:40:00,159.09,159.11,158.06,158.35,56767.0,159.09,159.11,158.06,158.35,56767.0
2019-10-17 10:50:00,158.34,158.41,157.57,157.81,58018.0,158.34,158.41,157.57,157.81,58018.0
2019-10-17 11:00:00,157.81,158.24,157.36,157.93,108075.0,157.81,158.24,157.36,157.93,108075.0
2019-10-17 11:10:00,157.95,158.83,157.85,157.85,57318.0,157.95,158.83,157.85,157.85,57318.0
2019-10-17 11:20:00,157.89,158.51,157.76,158.31,108252.0,157.89,158.51,157.76,158.31,108252.0
2019-10-17 11:30:00,158.31,159.0,158.25,158.87,56867.0,158.31,159.0,158.25,158.87,56867.0
2019-10-17 11:40:00,158.82,158.87,158.36,158.7,26623.0,158.82,158.87,158.36,158.7,26623.0
2019-10-17 11:50:00,158.65,158.67,158.21,158.64,31657.0,158.65,158.67,158.21,158.64,31657.0
2019-10-17 12:00:00,158.67,158.73,158.39,158.67,12985.0,158.67,158.73,158.39,158.67,12985.0
2019-10-17 12:10:00,158.67,158.67,157.72,158.14,40662.0,158.67,158.67,157.72,158.14,40662.0
2019-10-17 12:20:00,158.17,158.45,157.95,158.38,59276.0,158.17,158.45,157.95,158.38,59276.0
2019-10-17 12:30:00,158.35,158.75,158.01,158.24,61601.0,158.35,158.75,158.01,158.24,61601.0
2019-10-17 12:40:00,158.24,158.24,157.81,157.82,27446.0,158.24,158.24,157.81,157.82,27446.0
2019-10-17 12:50:00,157.84,158.11,157.75,158.03,14008.0,157.84,158.11,157.75,158.03,14008.0
2019-10-17 13:00:00,158.05,158.11,157.6,157.69,34239.0,158.05,158.11,157.6,157.69,34239.0
2019-10-17 13:10:00,157.7,157.85,157.31,157.59,62696.0,157.7,157.85,157.31,157.59,62696.0
2019-10-17 13:20:00,157.64,158.09,157.61,158.07,83003.0,157.64,158.09,157.61,158.07,83003.0
2019-10-17 13:30:00,158.09,158.18,157.9,157.96,30946.0,158.09,158.18,157.9,157.96,30946.0
2019-10-17 13:40:00,157.96,158.02,157.88,157.93,32674.0,157.96,158.02,157.88,157.93,32674.0
2019-10-17 13:50:00,157.92,158.02,157.71,157.85,57181.0,157.92,158.02,157.71,157.85,57181.0
2019-10-17 14:00:00,157.86,157.94,157.75,157.83,28446.0,157.86,157.94,157.75,157.83,28446.0
2019-10-17 14:10:00,157.82,157.92,157.72,157.76,31585.0,157.82,157.92,157.72,157.76,31585.0
2019-10-17 14:20:00,157.73,157.73,156.88,157.04,101636.0,157.73,157.73,156.88,157.04,101636.0
2019-10-17 14:30:00,157.04,157.58,157.04,157.42,70771.0,157.04,157.58,157.04,157.42,70771.0
2019-10-17 14:40:00,157.47,157.59,157.36,157.44,36362.0,157.47,157.59,157.36,157.44,36362.0
2019-10-17 14:50:00,157.44,157.64,157.27,157.41,83707.0,157.44,157.64,157.27,157.41,83707.0
2019-10-17 15:00:00,157.43,157.48,157.33,157.42,38390.0,157.43,157.48,157.33,157.42,38390.0
2019-10-17 15:10:00,157.4,158.07,157.3,157.66,78175.0,157.4,158.07,157.3,157.66,78175.0
2019-10-17 15:20:00,157.67,157.93,157.34,157.81,70588.0,157.67,157.93,157.34,157.81,70588.0
2019-10-17 15:30:00,157.81,157.95,157.57,157.83,51852.0,157.81,157.95,157.57,157.83,51852.0
2019-10-17 15:40:00,157.81,158.31,157.68,158.31,84752.0,157.81,158.31,157.68,158.31,84752.0
2019-10-17 15:50:00,158.28,158.52,157.78,157.83,194034.0,158.28,158.52,157.78,157.83,194034.0
2019-10-18 09:30:00,157.94,158.63,157.04,157.87,145815.0,157.94,158.63,157.04,157.87,145815.0
2019-10-18 09:40:00,157.99,158.29,156.58,156.58,55701.0,157.99,158.29,156.58,156.58,55701.0
2019-10-18 09:50:00,156.68,157.15,154.71,155.47,184556.0,156.68,157.15,154.71,155.47,184556.0
2019-10-18 10:00:00,155.47,156.0,154.65,155.44,136285.0,155.47,156.0,154.65,155.44,136285.0
2019-10-18 10:10:00,155.53,156.11,155.05,155.86,85430.0,155.53,156.11,155.05,155.86,85430.0
2019-10-18 10:20:00,155.94,156.42,155.76,156.25,53066.0,155.94,156.42,155.76,156.25,53066.0
2019-10-18 10:30:00,156.25,156.28,154.29,154.6,99562.0,156.25,156.28,154.29,154.6,99562.0
2019-10-18 10:40:00,154.6,154.74,153.68,153.78,86845.0,154.6,154.74,153.68,153.78,86845.0
2019-10-18 10:50:00,153.71,153.92,153.25,153.81,61969.0,153.71,153.92,153.25,153.81,61969.0
2019-10-18 11:00:00,153.8,154.09,153.42,153.93,92970.0,153.8,154.09,153.42,153.93,92970.0
2019-10-18 11:10:00,153.99,154.81,153.9,154.61,47407.0,153.99,154.81,153.9,154.61,47407.0
2019-10-18 11:20:00,154.57,154.83,154.44,154.54,41232.0,154.57,154.83,154.44,154.54,41232.0
2019-10-18 11:30:00,154.58,154.72,153.8,153.94,45833.0,154.58,154.72,153.8,153.94,45833.0
2019-10-18 11:40:00,153.9,154.25,153.82,153.89,119677.0,153.9,154.25,153.82,153.89,119677.0
2019-10-18 11:50:00,153.89,154.02,153.15,153.75,119181.0,153.89,154.02,153.15,153.75,119181.0
2019-10-18 12:00:00,153.66,153.84,152.23,152.52,89048.0,153.66,153.84,152.23,152.52,89048.0
2019-10-18 12:10:00,152.45,152.61,152.0,152.27,137899.0,152.45,152.61,152.0,152.27,137899.0
2019-10-18 12:20:00,152.26,152.62,151.92,152.11,63300.0,152.26,152.62,151.92,152.11,63300.0
2019-10-18 12:30:00,152.14,152.14,151.06,151.92,138318.0,152.14,152.14,151.06,151.92,138318.0
2019-10-18 12:40:00,151.92,152.84,151.63,152.84,46559.0,151.92,152.84,151.63,152.84,46559.0
2019-10-18 12:50:00,152.88,153.53,152.67,152.93,189964.0,152.88,153.53,152.67,152.93,189964.0
2019-10-18 13:00:00,152.93,153.6,152.76,153.52,46684.0,152.93,153.6,152.76,153.52,46684.0
2019-10-18 13:10:00,153.61,154.34,153.24,154.12,106089.0,153.61,154.34,153.24,154.12,106089.0
2019-10-18 13:20:00,154.16,154.18,153.46,153.8,49551.0,154.16,154.18,153.46,153.8,49551.0
2019-10-18 13:30:00,153.83,153.83,153.12,153.2,43754.0,153.83,153.83,153.12,153.2,43754.0
2019-10-18 13:40:00,153.22,154.86,153.17,154.74,42956.0,153.22,154.86,153.17,154.74,42956.0
2019-10-18 13:50:00,154.72,154.81,154.24,154.41,64522.0,154.72,154.81,154.24,154.41,64522.0
2019-10-18 14:00:00,154.49,154.72,154.06,154.06,23453.0,154.49,154.72,154.06,154.06,23453.0
2019-10-18 14:10:00,154.08,154.69,154.0,154.63,76701.0,154.08,154.69,154.0,154.63,76701.0
2019-10-18 14:20:00,154.65,155.0,154.61,154.96,79094.0,154.65,155.0,154.61,154.96,79094.0
2019-10-18 14:30:00,154.92,155.02,154.77,154.8,46663.0,154.92,155.02,154.77,154.8,46663.0
2019-10-18 14:40:00,154.78,154.87,154.4,154.45,30516.0,154.78,154.87,154.4,154.45,30516.0
2019-10-18 14:50:00,154.41,154.67,154.21,154.63,47668.0,154.41,154.67,154.21,154.63,47668.0
2019-10-18 15:00:00,154.63,154.67,153.83,153.98,57288.0,154.63,154.67,153.83,153.98,57288.0
2019-10-18 15:10:00,153.89,154.12,153.88,153.99,48937.0,153.89,154.12,153.88,153.99,48937.0
2019-10-18 15:20:00,154.0,154.34,153.48,153.54,85316.0,154.0,154.34,153.48,153.54,85316.0
2019-10-18 15:30:00,153.55,154.27,153.55,154.27,42143.0,153.55,154.27,153.55,154.27,42143.0
2019-10-18 15:40:00,154.25,154.89,154.11,154.82,104955.0,154.25,154.89,154.11,154.82,104955.0
2019-10-18 15:50:00,154.83,155.11,154.38,154.5,212530.0,154.83,155.11,154.38,154.5,212530.0
2019-10-21 09:30:00,154.89,155.2,153.2,153.46,85141.0,154.89,155.2,153.2,153.46,85141.0
2019-10-21 09:40:00,153.28,154.15,152.66,153.75,84460.0,153.28,154.15,152.66,153.75,84460.0
2019-10-21 09:50:00,153.88,154.61,153.36,153.88,78004.0,153.88,154.61,153.36,153.88,78004.0
2019-10-21 10:00:00,153.92,154.55,153.72,153.77,27019.0,153.92,154.55,153.72,153.77,27019.0
2019-10-21 10:10:00,153.73,153.74,153.01,153.46,27844.0,153.73,153.74,153.01,153.46,27844.0
2019-10-21 10:20:00,153.5,154.9,153.42,154.9,34361.0,153.5,154.9,153.42,154.9,34361.0
2019-10-21 10:30:00,154.87,155.37,154.84,155.25,39090.0,154.87,155.37,154.84,155.25,39090.0
2019-10-21 10:40:00,155.29,155.36,154.94,155.18,26809.0,155.29,155.36,154.94,155.18,26809.0
2019-10-21 10:50:00,155.13,155.63,155.13,155.34,32405.0,155.13,155.63,155.13,155.34,32405.0
2019-10-21 11:00:00,155.33,155.47,155.14,155.2,24968.0,155.33,155.47,155.14,155.2,24968.0
2019-10-21 11:10:00,155.16,155.37,154.91,155.06,20555.0,155.16,155.37,154.91,155.06,20555.0
2019-10-21 11:20:00,155.02,155.2,154.95,155.01,22261.0,155.02,155.2,154.95,155.01,22261.0
2019-10-21 11:30:00,154.94,154.95,154.54,154.58,19857.0,154.94,154.95,154.54,154.58,19857.0
2019-10-21 11:40:00,154.61,154.75,154.26,154.71,48973.0,154.61,154.75,154.26,154.71,48973.0
2019-10-21 11:50:00,154.77,154.9,154.58,154.86,18280.0,154.77,154.9,154.58,154.86,18280.0
2019-10-21 12:00:00,154.86,155.25,154.75,155.21,22698.0,154.86,155.25,154.75,155.21,22698.0
2019-10-21 12:10:00,155.23,155.26,155.08,155.2,12710.0,155.23,155.26,155.08,155.2,12710.0
2019-10-21 12:20:00,155.22,155.27,155.08,155.14,10438.0,155.22,155.27,155.08,155.14,10438.0
2019-10-21 12:30:00,155.11,155.18,154.76,154.84,9913.0,155.11,155.18,154.76,154.84,9913.0
2019-10-21 12:40:00,154.78,154.88,154.61,154.78,9752.0,154.78,154.88,154.61,154.78,9752.0
2019-10-21 12:50:00,154.84,154.95,154.33,154.47,9617.0,154.84,154.95,154.33,154.47,9617.0
2019-10-21 13:00:00,154.46,154.73,154.42,154.62,10581.0,154.46,154.73,154.42,154.62,10581.0
2019-10-21 13:10:00,154.61,154.83,154.6,154.62,16602.0,154.61,154.83,154.6,154.62,16602.0
2019-10-21 13:20:00,154.59,154.67,154.52,154.64,17439.0,154.59,154.67,154.52,154.64,17439.0
2019-10-21 13:30:00,154.6,154.69,154.4,154.52,8660.0,154.6,154.69,154.4,154.52,8660.0
2019-10-21 13:40:00,154.53,154.6,154.07,154.15,73721.0,154.53,154.6,154.07,154.15,73721.0
2019-10-21 13:50:00,154.14,154.26,154.03,154.2,35238.0,154.14,154.26,154.03,154.2,35238.0
2019-10-21 14:00:00,154.18,154.44,154.16,154.37,15607.0,154.18,154.44,154.16,154.37,15607.0
2019-10-21 14:10:00,154.35,154.46,154.22,154.27,57061.0,154.35,154.46,154.22,154.27,57061.0
2019-10-21 14:20:00,154.2,154.32,154.07,154.32,20349.0,154.2,154.32,154.07,154.32,20349.0
2019-10-21 14:30:00,154.31,154.62,154.3,154.54,17143.0,154.31,154.62,154.3,154.54,17143.0
2019-10-21 14:40:00,154.57,154.61,154.26,154.35,10493.0,154.57,154.61,154.26,154.35,10493.0
2019-10-21 14:50:00,154.33,154.43,154.23,154.37,16748.0,154.33,154.43,154.23,154.37,16748.0
2019-10-21 15:00:00,154.44,154.48,154.32,154.46,23833.0,154.44,154.48,154.32,154.46,23833.0
2019-10-21 15:10:00,154.45,154.7,154.44,154.52,23237.0,154.45,154.7,154.44,154.52,23237.0
2019-10-21 15:20:00,154.55,154.68,154.49,154.56,19454.0,154.55,154.68,154.49,154.56,19454.0
2019-10-21 15:30:00,154.55,154.65,154.5,154.56,32840.0,154.55,154.65,154.5,154.56,32840.0
2019-10-21 15:40:00,154.58,154.6,154.05,154.08,38776.0,154.58,154.6,154.05,154.08,38776.0
2019-10-21 15:50:00,154.11,154.24,153.96,154.09,82078.0,154.11,154.24,153.96,154.09,82078.0
2019-10-22 09:30:00,157.84,157.84,156.21,156.61,107561.0,157.84,157.84,156.21,156.61,107561.0
2019-10-22 09:40:00,156.56,157.21,156.2,156.99,50126.0,156.56,157.21,156.2,156.99,50126.0
2019-10-22 09:50:00,156.94,157.56,156.79,157.21,26480.0,156.94,157.56,156.79,157.21,26480.0
2019-10-22 10:00:00,157.24,157.5,156.25,156.25,24365.0,157.24,157.5,156.25,156.25,24365.0
2019-10-22 10:10:00,156.18,156.18,155.23,155.75,30615.0,156.18,156.18,155.23,155.75,30615.0
2019-10-22 10:20:00,155.75,155.86,155.39,155.51,35097.0,155.75,155.86,155.39,155.51,35097.0
2019-10-22 10:30:00,155.68,156.25,155.68,155.87,34919.0,155.68,156.25,155.68,155.87,34919.0
2019-10-22 10:40:00,155.87,155.9,155.03,155.15,24893.0,155.87,155.9,155.03,155.15,24893.0
2019-10-22 10:50:00,155.17,155.33,155.06,155.06,34502.0,155.17,155.33,155.06,155.06,34502.0
2019-10-22 11:00:00,155.01,155.08,154.68,154.76,13492.0,155.01,155.08,154.68,154.76,13492.0
2019-10-22 11:10:00,154.76,154.83,154.27,154.6,21426.0,154.76,154.83,154.27,154.6,21426.0
2019-10-22 11:20:00,154.74,154.74,154.11,154.32,12956.0,154.74,154.74,154.11,154.32,12956.0
2019-10-22 11:30:00,154.25,154.77,154.2,154.59,23121.0,154.25,154.77,154.2,154.59,23121.0
2019-10-22 11:40:00,154.59,155.23,154.58,155.03,18758.0,154.59,155.23,154.58,155.03,18758.0
2019-10-22 11:50:00,155.02,155.1,154.59,154.73,19967.0,155.02,155.1,154.59,154.73,19967.0
2019-10-22 12:00:00,154.67,155.07,154.66,155.0,11639.0,154.67,155.07,154.66,155.0,11639.0
2019-10-22 12:10:00,154.98,155.36,154.93,155.25,15037.0,154.98,155.36,154.93,155.25,15037.0
2019-10-22 12:20:00,155.35,155.62,155.19,155.53,13567.0,155.35,155.62,155.19,155.53,13567.0
2019-10-22 12:30:00,155.51,155.87,155.35,155.52,102795.0,155.51,155.87,155.35,155.52,102795.0
2019-10-22 12:40:00,155.49,156.04,155.48,155.95,10516.0,155.49,156.04,155.48,155.95,10516.0
2019-10-22 12:50:00,155.99,156.35,155.81,156.3,12722.0,155.99,156.35,155.81,156.3,12722.0
2019-10-22 13:00:00,156.34,156.38,155.97,156.11,68074.0,156.34,156.38,155.97,156.11,68074.0
2019-10-22 13:10:00,156.13,156.32,155.51,155.53,91932.0,156.13,156.32,155.51,155.53,91932.0
2019-10-22 13:20:00,155.57,155.64,155.01,155.02,21926.0,155.57,155.64,155.01,155.02,21926.0
2019-10-22 13:30:00,155.07,155.08,154.8,154.83,20533.0,155.07,155.08,154.8,154.83,20533.0
2019-10-22 13:40:00,154.84,154.99,154.32,154.39,11244.0,154.84,154.99,154.32,154.39,11244.0
2019-10-22 13:50:00,154.31,154.31,153.63,153.67,31811.0,154.31,154.31,153.63,153.67,31811.0
2019-10-22 14:00:00,153.74,154.09,153.74,154.04,52079.0,153.74,154.09,153.74,154.04,52079.0
2019-10-22 14:10:00,154.06,154.54,154.0,154.47,36479.0,154.06,154.54,154.0,154.47,36479.0
2019-10-22 14:20:00,154.47,154.49,153.75,153.85,15852.0,154.47,154.49,153.75,153.85,15852.0
2019-10-22 14:30:00,153.97,154.04,153.29,153.41,23819.0,153.97,154.04,153.29,153.41,23819.0
2019-10-22 14:40:00,153.44,153.59,152.91,153.03,50542.0,153.44,153.59,152.91,153.03,50542.0
2019-10-22 14:50:00,153.01,153.27,152.9,153.09,15985.0,153.01,153.27,152.9,153.09,15985.0
2019-10-22 15:00:00,153.09,153.17,152.68,152.8,26392.0,153.09,153.17,152.68,152.8,26392.0
2019-10-22 15:10:00,152.76,153.08,152.7,153.0,40756.0,152.76,153.08,152.7,153.0,40756.0
2019-10-22 15:20:00,152.96,153.26,152.91,153.07,24216.0,152.96,153.26,152.91,153.07,24216.0
2019-10-22 15:30:00,153.11,153.51,152.94,153.41,42917.0,153.11,153.51,152.94,153.41,42917.0
2019-10-22 15:40:00,153.39,153.48,153.09,153.38,76852.0,153.39,153.48,153.09,153.38,76852.0
2019-10-22 15:50:00,153.4,153.49,152.78,153.01,222962.0,153.4,153.49,152.78,153.01,222962.0
2019-10-23 09:30:00,152.53,154.34,152.5,154.3,287362.0,152.53,154.34,152.5,154.3,287362.0
2019-10-23 09:40:00,154.3,157.17,154.02,157.15,147923.0,154.3,157.17,154.02,157.15,147923.0
2019-10-23 09:50:00,156.91,157.04,155.85,156.14,79664.0,156.91,157.04,155.85,156.14,79664.0
2019-10-23 10:00:00,156.1,156.21,155.39,155.46,107706.0,156.1,156.21,155.39,155.46,107706.0
2019-10-23 10:10:00,155.52,155.74,155.29,155.63,21173.0,155.52,155.74,155.29,155.63,21173.0
2019-10-23 10:20:00,155.58,156.31,155.26,155.64,36777.0,155.58,156.31,155.26,155.64,36777.0
2019-10-23 10:30:00,155.61,155.75,154.38,154.46,35062.0,155.61,155.75,154.38,154.46,35062.0
2019-10-23 10:40:00,154.4,155.14,154.36,155.02,269293.0,154.4,155.14,154.36,155.02,269293.0
2019-10-23 10:50:00,154.99,155.3,154.99,155.06,13942.0,154.99,155.3,154.99,155.06,13942.0
2019-10-23 11:00:00,154.99,154.99,154.39,154.4,113756.0,154.99,154.99,154.39,154.4,113756.0
2019-10-23 11:10:00,154.34,155.54,154.34,155.22,112165.0,154.34,155.54,154.34,155.22,112165.0
2019-10-23 11:20:00,155.2,155.49,155.12,155.2,69891.0,155.2,155.49,155.12,155.2,69891.0
2019-10-23 11:30:00,155.21,155.4,154.67,154.79,20328.0,155.21,155.4,154.67,154.79,20328.0
2019-10-23 11:40:00,154.84,155.0,154.48,154.64,18965.0,154.84,155.0,154.48,154.64,18965.0
2019-10-23 11:50:00,154.61,154.75,154.33,154.38,13904.0,154.61,154.75,154.33,154.38,13904.0
2019-10-23 12:00:00,154.41,154.7,154.29,154.51,32304.0,154.41,154.7,154.29,154.51,32304.0
2019-10-23 12:10:00,154.54,154.59,153.98,154.18,14160.0,154.54,154.59,153.98,154.18,14160.0
2019-10-23 12:20:00,154.19,154.56,154.03,154.56,17081.0,154.19,154.56,154.03,154.56,17081.0
2019-10-23 12:30:00,154.49,154.86,154.2,154.8,25930.0,154.49,154.86,154.2,154.8,25930.0
2019-10-23 12:40:00,154.87,155.08,154.8,155.06,11942.0,154.87,155.08,154.8,155.06,11942.0
2019-10-23 12:50:00,155.0,155.03,154.37,154.44,22464.0,155.0,155.03,154.37,154.44,22464.0
2019-10-23 13:00:00,154.44,154.53,154.22,154.28,15376.0,154.44,154.53,154.22,154.28,15376.0
2019-10-23 13:10:00,154.23,154.23,153.91,153.94,10743.0,154.23,154.23,153.91,153.94,10743.0
2019-10-23 13:20:00,153.91,153.91,153.28,153.29,27770.0,153.91,153.91,153.28,153.29,27770.0
2019-10-23 13:30:00,153.27,153.6,153.21,153.5,27248.0,153.27,153.6,153.21,153.5,27248.0
2019-10-23 13:40:00,153.46,153.69,153.37,153.43,8934.0,153.46,153.69,153.37,153.43,8934.0
2019-10-23 13:50:00,153.44,153.48,152.93,152.93,16723.0,153.44,153.48,152.93,152.93,16723.0
2019-10-23 14:00:00,152.91,152.91,152.5,152.72,19375.0,152.91,152.91,152.5,152.72,19375.0
2019-10-23 14:10:00,152.73,152.86,152.35,152.4,16201.0,152.73,152.86,152.35,152.4,16201.0
2019-10-23 14:20:00,152.42,152.54,152.11,152.43,13489.0,152.42,152.54,152.11,152.43,13489.0
2019-10-23 14:30:00,152.45,152.61,152.14,152.17,23011.0,152.45,152.61,152.14,152.17,23011.0
2019-10-23 14:40:00,152.18,152.46,152.16,152.25,36224.0,152.18,152.46,152.16,152.25,36224.0
2019-10-23 14:50:00,152.23,152.4,152.1,152.37,32396.0,152.23,152.4,152.1,152.37,32396.0
2019-10-23 15:00:00,152.4,152.92,152.28,152.59,32922.0,152.4,152.92,152.28,152.59,32922.0
2019-10-23 15:10:00,152.61,152.61,152.03,152.18,40377.0,152.61,152.61,152.03,152.18,40377.0
2019-10-23 15:20:00,152.18,152.51,152.16,152.41,38659.0,152.18,152.51,152.16,152.41,38659.0
2019-10-23 15:30:00,152.4,152.52,152.3,152.42,45576.0,152.4,152.52,152.3,152.42,45576.0
2019-10-23 15:40:00,152.43,152.5,152.26,152.28,61271.0,152.43,152.5,152.26,152.28,61271.0
2019-10-23 15:50:00,152.27,152.41,151.96,152.29,200761.0,152.27,152.41,151.96,152.29,200761.0
2019-10-24 09:30:00,154.99,156.38,154.4,156.17,220677.0,154.99,156.38,154.4,156.17,220677.0
2019-10-24 09:40:00,156.15,157.71,156.05,156.96,173203.0,156.15,157.71,156.05,156.96,173203.0
2019-10-24 09:50:00,156.8,156.91,155.49,155.53,66532.0,156.8,156.91,155.49,155.53,66532.0
2019-10-24 10:00:00,155.5,157.12,155.48,156.95,41727.0,155.5,157.12,155.48,156.95,41727.0
2019-10-24 10:10:00,156.91,157.13,156.22,156.97,65621.0,156.91,157.13,156.22,156.97,65621.0
2019-10-24 10:20:00,156.93,157.2,156.64,157.02,39827.0,156.93,157.2,156.64,157.02,39827.0
2019-10-24 10:30:00,157.0,157.03,155.17,155.5,41208.0,157.0,157.03,155.17,155.5,41208.0
2019-10-24 10:40:00,155.43,156.35,155.23,156.27,21137.0,155.43,156.35,155.23,156.27,21137.0
2019-10-24 10:50:00,156.18,156.85,156.05,156.37,35011.0,156.18,156.85,156.05,156.37,35011.0
2019-10-24 11:00:00,156.48,156.92,156.09,156.52,15117.0,156.48,156.92,156.09,156.52,15117.0
2019-10-24 11:10:00,156.45,157.0,156.45,156.68,18079.0,156.45,157.0,156.45,156.68,18079.0
2019-10-24 11:20:00,156.66,157.08,156.49,156.86,27025.0,156.66,157.08,156.49,156.86,27025.0
2019-10-24 11:30:00,156.89,157.45,156.75,157.2,53546.0,156.89,157.45,156.75,157.2,53546.0
2019-10-24 11:40:00,157.26,157.39,156.98,157.23,21446.0,157.26,157.39,156.98,157.23,21446.0
2019-10-24 11:50:00,157.27,157.72,157.08,157.66,21116.0,157.27,157.72,157.08,157.66,21116.0
2019-10-24 12:00:00,157.67,157.94,157.26,157.59,96419.0,157.67,157.94,157.26,157.59,96419.0
2019-10-24 12:10:00,157.53,157.61,156.73,157.01,22552.0,157.53,157.61,156.73,157.01,22552.0
2019-10-24 12:20:00,157.07,157.53,156.95,157.24,22695.0,157.07,157.53,156.95,157.24,22695.0
2019-10-24 12:30:00,157.24,157.81,157.07,157.72,20794.0,157.24,157.81,157.07,157.72,20794.0
2019-10-24 12:40:00,157.74,158.37,157.69,158.28,34146.0,157.74,158.37,157.69,158.28,34146.0
2019-10-24 12:50:00,158.28,158.38,157.97,158.06,18715.0,158.28,158.38,157.97,158.06,18715.0
2019-10-24 13:00:00,158.09,158.36,158.01,158.11,25972.0,158.09,158.36,158.01,158.11,25972.0
2019-10-24 13:10:00,158.13,158.34,157.83,158.0,32862.0,158.13,158.34,157.83,158.0,32862.0
2019-10-24 13:20:00,157.96,157.96,157.59,157.6,15174.0,157.96,157.96,157.59,157.6,15174.0
2019-10-24 13:30:00,157.66,157.7,157.49,157.64,6150.0,157.66,157.7,157.49,157.64,6150.0
2019-10-24 13:40:00,157.59,158.24,157.59,158.21,21818.0,157.59,158.24,157.59,158.21,21818.0
2019-10-24 13:50:00,158.22,158.3,158.0,158.29,21170.0,158.22,158.3,158.0,158.29,21170.0
2019-10-24 14:00:00,158.3,158.41,158.17,158.29,12280.0,158.3,158.41,158.17,158.29,12280.0
2019-10-24 14:10:00,158.29,158.29,157.94,158.11,13072.0,158.29,158.29,157.94,158.11,13072.0
2019-10-24 14:20:00,158.1,158.19,157.67,157.77,11451.0,158.1,158.19,157.67,157.77,11451.0
2019-10-24 14:30:00,157.8,158.18,157.59,158.17,27892.0,157.8,158.18,157.59,158.17,27892.0
2019-10-24 14:40:00,158.19,158.19,157.75,157.88,6404.0,158.19,158.19,157.75,157.88,6404.0
2019-10-24 14:50:00,157.92,157.98,157.7,157.84,7919.0,157.92,157.98,157.7,157.84,7919.0
2019-10-24 15:00:00,157.84,158.12,157.83,157.95,13728.0,157.84,158.12,157.83,157.95,13728.0
2019-10-24 15:10:00,157.95,158.04,157.7,157.95,13869.0,157.95,158.04,157.7,157.95,13869.0
2019-10-24 15:20:00,157.95,158.22,157.92,158.03,47278.0,157.95,158.22,157.92,158.03,47278.0
2019-10-24 15:30:00,158.06,158.22,157.89,158.22,32535.0,158.06,158.22,157.89,158.22,32535.0
2019-10-24 15:40:00,158.21,158.87,158.04,158.09,122114.0,158.21,158.87,158.04,158.09,122114.0
2019-10-24 15:50:00,158.07,158.66,157.84,158.54,205011.0,158.07,158.66,157.84,158.54,205011.0
2019-10-25 09:30:00,157.78,157.99,156.76,157.31,29549.0,157.78,157.99,156.76,157.31,29549.0
2019-10-25 09:40:00,157.4,158.0,156.2,158.0,14711.0,157.4,158.0,156.2,158.0,14711.0
2019-10-25 09:50:00,158.25,158.74,157.96,158.24,17095.0,158.25,158.74,157.96,158.24,17095.0
2019-10-25 10:00:00,158.26,158.5,157.9,158.48,7552.0,158.26,158.5,157.9,158.48,7552.0
2019-10-25 10:10:00,158.68,158.99,157.98,158.09,11255.0,158.68,158.99,157.98,158.09,11255.0
2019-10-25 10:20:00,158.11,158.99,158.01,158.99,39403.0,158.11,158.99,158.01,158.99,39403.0
2019-10-25 10:30:00,158.99,159.18,158.72,158.82,17673.0,158.99,159.18,158.72,158.82,17673.0
2019-10-25 10:40:00,158.76,159.19,158.45,159.17,13405.0,158.76,159.19,158.45,159.17,13405.0
2019-10-25 10:50:00,159.2,159.43,158.88,158.96,7663.0,159.2,159.43,158.88,158.96,7663.0
2019-10-25 11:00:00,159.09,159.09,158.67,158.84,7718.0,159.09,159.09,158.67,158.84,7718.0
2019-10-25 11:10:00,158.7,159.26,158.7,159.24,4946.0,158.7,159.26,158.7,159.24,4946.0
2019-10-25 11:20:00,159.2,159.42,158.89,159.19,11554.0,159.2,159.42,158.89,159.19,11554.0
2019-10-25 11:30:00,159.12,159.42,158.91,159.42,3798.0,159.12,159.42,158.91,159.42,3798.0
2019-10-25 11:40:00,159.4,159.7,159.29,159.58,7616.0,159.4,159.7,159.29,159.58,7616.0
2019-10-25 11:50:00,159.48,159.66,159.43,159.45,9027.0,159.48,159.66,159.43,159.45,9027.0
2019-10-25 12:00:00,159.51,159.59,158.81,158.81,8573.0,159.51,159.59,158.81,158.81,8573.0
2019-10-25 12:10:00,158.88,159.04,158.76,158.97,8138.0,158.88,159.04,158.76,158.97,8138.0
2019-10-25 12:20:00,159.0,159.21,158.99,159.2,11499.0,159.0,159.21,158.99,159.2,11499.0
2019-10-25 12:30:00,159.19,159.23,158.79,158.84,9606.0,159.19,159.23,158.79,158.84,9606.0
2019-10-25 12:40:00,158.9,159.04,158.71,159.03,12552.0,158.9,159.04,158.71,159.03,12552.0
2019-10-25 12:50:00,159.0,159.17,159.0,159.06,9688.0,159.0,159.17,159.0,159.06,9688.0
2019-10-25 13:00:00,159.07,159.27,159.07,159.25,10384.0,159.07,159.27,159.07,159.25,10384.0
2019-10-25 13:10:00,159.28,159.4,159.22,159.4,10712.0,159.28,159.4,159.22,159.4,10712.0
2019-10-25 13:20:00,159.38,159.96,159.38,159.96,35662.0,159.38,159.96,159.38,159.96,35662.0
2019-10-25 13:30:00,159.93,160.06,159.31,159.55,30355.0,159.93,160.06,159.31,159.55,30355.0
2019-10-25 13:40:00,159.41,159.92,159.41,159.9,11530.0,159.41,159.92,159.41,159.9,11530.0
2019-10-25 13:50:00,159.87,159.9,159.66,159.7,10633.0,159.87,159.9,159.66,159.7,10633.0
2019-10-25 14:00:00,159.73,159.73,159.22,159.38,17704.0,159.73,159.73,159.22,159.38,17704.0
2019-10-25 14:10:00,159.39,159.82,159.34,159.7,11408.0,159.39,159.82,159.34,159.7,11408.0
2019-10-25 14:20:00,159.68,159.94,159.68,159.93,10298.0,159.68,159.94,159.68,159.93,10298.0
2019-10-25 14:30:00,159.84,159.87,159.65,159.72,12090.0,159.84,159.87,159.65,159.72,12090.0
2019-10-25 14:40:00,159.67,159.76,159.54,159.58,9533.0,159.67,159.76,159.54,159.58,9533.0
2019-10-25 14:50:00,159.64,160.0,159.54,159.96,16284.0,159.64,160.0,159.54,159.96,16284.0
2019-10-25 15:00:00,159.94,160.29,159.92,160.2,44999.0,159.94,160.29,159.92,160.2,44999.0
2019-10-25 15:10:00,160.2,160.49,160.2,160.44,16885.0,160.2,160.49,160.2,160.44,16885.0
2019-10-25 15:20:00,160.46,160.73,160.45,160.72,19619.0,160.46,160.73,160.45,160.72,19619.0
2019-10-25 15:30:00,160.78,160.84,160.22,160.34,49319.0,160.78,160.84,160.22,160.34,49319.0
2019-10-25 15:40:00,160.33,160.55,160.24,160.48,70702.0,160.33,160.55,160.24,160.48,70702.0
2019-10-25 15:50:00,160.48,160.95,160.25,160.76,171359.0,160.48,160.95,160.25,160.76,171359.0
2019-10-28 09:30:00,161.31,162.24,160.06,160.4,50384.0,161.31,162.24,160.06,160.4,50384.0
2019-10-28 09:40:00,160.45,160.94,159.1,159.11,34396.0,160.45,160.94,159.1,159.11,34396.0
2019-10-28 09:50:00,159.19,159.93,158.85,159.92,14856.0,159.19,159.93,158.85,159.92,14856.0
2019-10-28 10:00:00,159.81,160.31,159.47,159.69,18499.0,159.81,160.31,159.47,159.69,18499.0
2019-10-28 10:10:00,159.82,160.87,159.6,160.56,52451.0,159.82,160.87,159.6,160.56,52451.0
2019-10-28 10:20:00,160.58,160.65,159.75,159.84,28004.0,160.58,160.65,159.75,159.84,28004.0
2019-10-28 10:30:00,159.77,160.43,159.59,160.23,18295.0,159.77,160.43,159.59,160.23,18295.0
2019-10-28 10:40:00,160.34,160.79,160.2,160.22,37915.0,160.34,160.79,160.2,160.22,37915.0
2019-10-28 10:50:00,160.21,160.29,159.68,159.72,12694.0,160.21,160.29,159.68,159.72,12694.0
2019-10-28 11:00:00,159.66,160.02,159.64,159.84,22436.0,159.66,160.02,159.64,159.84,22436.0
2019-10-28 11:10:00,159.84,160.13,159.84,159.92,14302.0,159.84,160.13,159.84,159.92,14302.0
2019-10-28 11:20:00,159.88,160.01,159.62,160.0,10795.0,159.88,160.01,159.62,160.0,10795.0
2019-10-28 11:30:00,160.01,160.16,159.89,159.97,18937.0,160.01,160.16,159.89,159.97,18937.0
2019-10-28 11:40:00,159.97,160.36,159.93,160.19,10401.0,159.97,160.36,159.93,160.19,10401.0
2019-10-28 11:50:00,160.15,160.18,159.91,160.0,15776.0,160.15,160.18,159.91,160.0,15776.0
2019-10-28 12:00:00,159.97,160.27,159.79,160.25,15345.0,159.97,160.27,159.79,160.25,15345.0
2019-10-28 12:10:00,160.17,160.25,159.86,160.2,6032.0,160.17,160.25,159.86,160.2,6032.0
2019-10-28 12:20:00,160.24,160.41,159.91,160.32,18734.0,160.24,160.41,159.91,160.32,18734.0
2019-10-28 12:30:00,160.3,160.52,160.27,160.39,13780.0,160.3,160.52,160.27,160.39,13780.0
2019-10-28 12:40:00,160.36,160.7,160.36,160.63,29090.0,160.36,160.7,160.36,160.63,29090.0
2019-10-28 12:50:00,160.63,160.71,160.32,160.32,10056.0,160.63,160.71,160.32,160.32,10056.0
2019-10-28 13:00:00,160.3,160.38,159.67,159.78,35525.0,160.3,160.38,159.67,159.78,35525.0
2019-10-28 13:10:00,159.76,159.78,159.15,159.43,77929.0,159.76,159.78,159.15,159.43,77929.0
2019-10-28 13:20:00,159.44,159.59,159.29,159.49,9020.0,159.44,159.59,159.29,159.49,9020.0
2019-10-28 13:30:00,159.48,159.6,159.34,159.58,13516.0,159.48,159.6,159.34,159.58,13516.0
2019-10-28 13:40:00,159.57,159.7,159.5,159.54,36328.0,159.57,159.7,159.5,159.54,36328.0
2019-10-28 13:50:00,159.54,159.62,159.19,159.33,11233.0,159.54,159.62,159.19,159.33,11233.0
2019-10-28 14:00:00,159.38,159.38,158.93,159.17,14966.0,159.38,159.38,158.93,159.17,14966.0
2019-10-28 14:10:00,159.15,159.29,158.9,159.15,12650.0,159.15,159.29,158.9,159.15,12650.0
2019-10-28 14:20:00,159.16,159.27,158.88,158.9,31658.0,159.16,159.27,158.88,158.9,31658.0
2019-10-28 14:30:00,158.88,159.21,158.86,159.08,28500.0,158.88,159.21,158.86,159.08,28500.0
2019-10-28 14:40:00,159.08,159.33,158.92,159.33,8770.0,159.08,159.33,158.92,159.33,8770.0
2019-10-28 14:50:00,159.35,159.43,159.17,159.3,38242.0,159.35,159.43,159.17,159.3,38242.0
2019-10-28 15:00:00,159.36,159.51,159.14,159.41,21033.0,159.36,159.51,159.14,159.41,21033.0
2019-10-28 15:10:00,159.42,159.79,159.41,159.62,53098.0,159.42,159.79,159.41,159.62,53098.0
2019-10-28 15:20:00,159.62,159.83,159.58,159.79,26269.0,159.62,159.83,159.58,159.79,26269.0
2019-10-28 15:30:00,159.78,159.95,159.69,159.73,28716.0,159.78,159.95,159.69,159.73,28716.0
2019-10-28 15:40:00,159.7,159.85,159.66,159.75,47974.0,159.7,159.85,159.66,159.75,47974.0
2019-10-28 15:50:00,159.73,159.77,159.07,159.4,114289.0,159.73,159.77,159.07,159.4,114289.0
2019-10-29 09:30:00,159.77,160.53,158.96,159.94,41805.0,159.77,160.53,158.96,159.94,41805.0
2019-10-29 09:40:00,160.18,160.35,159.64,159.8,14465.0,160.18,160.35,159.64,159.8,14465.0
2019-10-29 09:50:00,160.0,161.22,159.94,160.67,41659.0,160.0,161.22,159.94,160.67,41659.0
2019-10-29 10:00:00,160.69,160.75,160.26,160.44,7264.0,160.69,160.75,160.26,160.44,7264.0
2019-10-29 10:10:00,160.43,160.96,160.29,160.3,36132.0,160.43,160.96,160.29,160.3,36132.0
2019-10-29 10:20:00,160.45,160.73,160.34,160.55,6502.0,160.45,160.73,160.34,160.55,6502.0
2019-10-29 10:30:00,160.53,160.88,160.38,160.76,11834.0,160.53,160.88,160.38,160.76,11834.0
2019-10-29 10:40:00,160.75,160.76,160.43,160.68,8138.0,160.75,160.76,160.43,160.68,8138.0
2019-10-29 10:50:00,160.66,161.18,160.28,161.09,23823.0,160.66,161.18,160.28,161.09,23823.0
2019-10-29 11:00:00,161.13,161.47,161.0,161.14,19457.0,161.13,161.47,161.0,161.14,19457.0
2019-10-29 11:10:00,161.1,161.18,160.62,160.63,17539.0,161.1,161.18,160.62,160.63,17539.0
2019-10-29 11:20:00,160.73,160.74,160.03,160.22,14458.0,160.73,160.74,160.03,160.22,14458.0
2019-10-29 11:30:00,160.17,160.44,159.78,159.8,8239.0,160.17,160.44,159.78,159.8,8239.0
2019-10-29 11:40:00,159.79,159.92,159.57,159.77,16593.0,159.79,159.92,159.57,159.77,16593.0
2019-10-29 11:50:00,159.66,160.22,159.66,159.79,7338.0,159.66,160.22,159.66,159.79,7338.0
2019-10-29 12:00:00,159.67,160.16,159.62,160.01,13564.0,159.67,160.16,159.62,160.01,13564.0
2019-10-29 12:10:00,160.02,160.26,159.95,160.15,5852.0,160.02,160.26,159.95,160.15,5852.0
2019-10-29 12:20:00,160.14,160.44,160.08,160.44,6280.0,160.14,160.44,160.08,160.44,6280.0
2019-10-29 12:30:00,160.5,160.65,160.43,160.48,3307.0,160.5,160.65,160.43,160.48,3307.0
2019-10-29 12:40:00,160.42,160.63,160.21,160.22,7336.0,160.42,160.63,160.21,160.22,7336.0
2019-10-29 12:50:00,160.28,160.61,160.19,160.61,4569.0,160.28,160.61,160.19,160.61,4569.0
2019-10-29 13:00:00,160.59,160.71,160.59,160.68,2730.0,160.59,160.71,160.59,160.68,2730.0
2019-10-29 13:10:00,160.7,160.7,160.26,160.29,7387.0,160.7,160.7,160.26,160.29,7387.0
2019-10-29 13:20:00,160.35,160.44,159.98,160.04,3066.0,160.35,160.44,159.98,160.04,3066.0
2019-10-29 13:30:00,160.02,160.08,159.77,159.89,7357.0,160.02,160.08,159.77,159.89,7357.0
2019-10-29 13:40:00,159.81,159.89,159.63,159.63,4072.0,159.81,159.89,159.63,159.63,4072.0
2019-10-29 13:50:00,159.64,159.65,159.37,159.37,4763.0,159.64,159.65,159.37,159.37,4763.0
2019-10-29 14:00:00,159.37,159.37,158.94,159.02,11658.0,159.37,159.37,158.94,159.02,11658.0
2019-10-29 14:10:00,159.02,159.19,158.94,159.0,10752.0,159.02,159.19,158.94,159.0,10752.0
2019-10-29 14:20:00,159.0,159.18,158.81,158.81,11617.0,159.0,159.18,158.81,158.81,11617.0
2019-10-29 14:30:00,158.88,158.95,158.74,158.84,10811.0,158.88,158.95,158.74,158.84,10811.0
2019-10-29 14:40:00,158.9,159.35,158.81,159.19,9082.0,158.9,159.35,158.81,159.19,9082.0
2019-10-29 14:50:00,159.23,159.34,159.0,159.0,30563.0,159.23,159.34,159.0,159.0,30563.0
2019-10-29 15:00:00,159.05,159.09,158.87,158.88,16202.0,159.05,159.09,158.87,158.88,16202.0
2019-10-29 15:10:00,158.85,158.92,158.74,158.92,7910.0,158.85,158.92,158.74,158.92,7910.0
2019-10-29 15:20:00,158.99,158.99,158.61,158.61,26029.0,158.99,158.99,158.61,158.61,26029.0
2019-10-29 15:30:00,158.6,158.62,158.31,158.34,26109.0,158.6,158.62,158.31,158.34,26109.0
2019-10-29 15:40:00,158.35,158.36,158.04,158.15,29716.0,158.35,158.36,158.04,158.15,29716.0
2019-10-29 15:50:00,158.2,158.34,157.95,158.09,65570.0,158.2,158.34,157.95,158.09,65570.0
2019-10-30 09:30:00,159.71,159.71,158.29,158.4,36614.0,159.71,159.71,158.29,158.4,36614.0
2019-10-30 09:40:00,158.12,159.0,157.87,159.0,12670.0,158.12,159.0,157.87,159.0,12670.0
2019-10-30 09:50:00,159.06,159.43,158.91,159.43,3838.0,159.06,159.43,158.91,159.43,3838.0
2019-10-30 10:00:00,159.5,159.77,159.28,159.63,13760.0,159.5,159.77,159.28,159.63,13760.0
2019-10-30 10:10:00,159.56,159.89,159.48,159.83,10329.0,159.56,159.89,159.48,159.83,10329.0
2019-10-30 10:20:00,159.81,160.59,159.8,160.18,10900.0,159.81,160.59,159.8,160.18,10900.0
2019-10-30 10:30:00,160.19,161.17,160.02,161.16,30615.0,160.19,161.17,160.02,161.16,30615.0
2019-10-30 10:40:00,161.18,161.95,161.12,161.89,39597.0,161.18,161.95,161.12,161.89,39597.0
2019-10-30 10:50:00,161.9,163.28,161.89,162.8,65677.0,161.9,163.28,161.89,162.8,65677.0
2019-10-30 11:00:00,162.8,162.89,161.8,161.88,13292.0,162.8,162.89,161.8,161.88,13292.0
2019-10-30 11:10:00,161.87,162.43,161.82,162.3,14097.0,161.87,162.43,161.82,162.3,14097.0
2019-10-30 11:20:00,162.28,162.66,162.15,162.49,20546.0,162.28,162.66,162.15,162.49,20546.0
2019-10-30 11:30:00,162.45,163.16,162.3,163.05,15435.0,162.45,163.16,162.3,163.05,15435.0
2019-10-30 11:40:00,163.01,163.17,162.58,162.85,16192.0,163.01,163.17,162.58,162.85,16192.0
2019-10-30 11:50:00,162.87,163.08,162.8,162.81,9931.0,162.87,163.08,162.8,162.81,9931.0
2019-10-30 12:00:00,162.85,163.05,162.49,163.04,12625.0,162.85,163.05,162.49,163.04,12625.0
2019-10-30 12:10:00,163.05,163.19,162.73,162.8,19213.0,163.05,163.19,162.73,162.8,19213.0
2019-10-30 12:20:00,162.78,162.8,162.35,162.39,7350.0,162.78,162.8,162.35,162.39,7350.0
2019-10-30 12:30:00,162.39,162.65,162.23,162.62,7280.0,162.39,162.65,162.23,162.62,7280.0
2019-10-30 12:40:00,162.59,162.75,162.56,162.72,5412.0,162.59,162.75,162.56,162.72,5412.0
2019-10-30 12:50:00,162.74,162.89,162.53,162.53,22325.0,162.74,162.89,162.53,162.53,22325.0
2019-10-30 13:00:00,162.53,162.95,162.5,162.95,17130.0,162.53,162.95,162.5,162.95,17130.0
2019-10-30 13:10:00,162.9,163.17,162.84,163.13,15871.0,162.9,163.17,162.84,163.13,15871.0
2019-10-30 13:20:00,163.15,163.36,163.14,163.26,13219.0,163.15,163.36,163.14,163.26,13219.0
2019-10-30 13:30:00,163.15,163.23,162.74,162.87,9404.0,163.15,163.23,162.74,162.87,9404.0
2019-10-30 13:40:00,162.83,162.83,162.12,162.12,28650.0,162.83,162.83,162.12,162.12,28650.0
2019-10-30 13:50:00,162.14,162.3,161.58,161.59,25896.0,162.14,162.3,161.58,161.59,25896.0
2019-10-30 14:00:00,161.59,162.43,161.18,162.24,13969.0,161.59,162.43,161.18,162.24,13969.0
2019-10-30 14:10:00,162.42,162.92,162.4,162.75,41630.0,162.42,162.92,162.4,162.75,41630.0
2019-10-30 14:20:00,162.72,162.74,162.27,162.39,17540.0,162.72,162.74,162.27,162.39,17540.0
2019-10-30 14:30:00,162.17,162.47,162.04,162.26,13547.0,162.17,162.47,162.04,162.26,13547.0
2019-10-30 14:40:00,162.29,163.18,162.29,163.15,18882.0,162.29,163.18,162.29,163.15,18882.0
2019-10-30 14:50:00,163.25,163.9,163.21,163.21,51127.0,163.25,163.9,163.21,163.21,51127.0
2019-10-30 15:00:00,163.25,163.55,163.19,163.36,36382.0,163.25,163.55,163.19,163.36,36382.0
2019-10-30 15:10:00,163.38,163.57,163.3,163.56,24482.0,163.38,163.57,163.3,163.56,24482.0
2019-10-30 15:20:00,163.58,164.12,163.51,164.03,43913.0,163.58,164.12,163.51,164.03,43913.0
2019-10-30 15:30:00,163.99,164.1,163.7,163.98,30437.0,163.99,164.1,163.7,163.98,30437.0
2019-10-30 15:40:00,163.84,164.52,163.8,164.47,53548.0,163.84,164.52,163.8,164.47,53548.0
2019-10-30 15:50:00,164.47,164.55,163.85,164.04,87242.0,164.47,164.55,163.85,164.04,87242.0
2019-10-31 09:30:00,163.68,163.73,162.49,162.95,31827.0,163.68,163.73,162.49,162.95,31827.0
2019-10-31 09:40:00,162.94,162.94,160.07,160.23,29033.0,162.94,162.94,160.07,160.23,29033.0
2019-10-31 09:50:00,160.32,160.32,159.0,159.81,44876.0,160.32,160.32,159.0,159.81,44876.0
2019-10-31 10:00:00,159.64,160.58,159.38,160.35,53466.0,159.64,160.58,159.38,160.35,53466.0
2019-10-31 10:10:00,160.36,160.36,159.59,160.04,24013.0,160.36,160.36,159.59,160.04,24013.0
2019-10-31 10:20:00,160.0,160.38,159.85,160.34,14446.0,160.0,160.38,159.85,160.34,14446.0
2019-10-31 10:30:00,160.41,160.99,159.89,160.82,36509.0,160.41,160.99,159.89,160.82,36509.0
2019-10-31 10:40:00,160.94,162.0,160.8,161.86,16874.0,160.94,162.0,160.8,161.86,16874.0
2019-10-31 10:50:00,161.78,162.33,161.78,162.28,20008.0,161.78,162.33,161.78,162.28,20008.0
2019-10-31 11:00:00,162.5,163.46,162.23,163.35,9649.0,162.5,163.46,162.23,163.35,9649.0
2019-10-31 11:10:00,163.33,163.59,162.59,162.68,11840.0,163.33,163.59,162.59,162.68,11840.0
2019-10-31 11:20:00,162.67,162.78,161.95,162.15,10058.0,162.67,162.78,161.95,162.15,10058.0
2019-10-31 11:30:00,162.05,162.65,161.92,162.55,11180.0,162.05,162.65,161.92,162.55,11180.0
2019-10-31 11:40:00,162.51,162.81,162.42,162.63,9516.0,162.51,162.81,162.42,162.63,9516.0
2019-10-31 11:50:00,162.64,162.94,162.59,162.62,7531.0,162.64,162.94,162.59,162.62,7531.0
2019-10-31 12:00:00,162.56,162.56,162.01,162.4,7992.0,162.56,162.56,162.01,162.4,7992.0
2019-10-31 12:10:00,162.4,162.45,161.92,162.02,5572.0,162.4,162.45,161.92,162.02,5572.0
2019-10-31 12:20:00,161.98,162.14,161.77,162.06,10034.0,161.98,162.14,161.77,162.06,10034.0
2019-10-31 12:30:00,162.08,162.21,161.95,162.03,11370.0,162.08,162.21,161.95,162.03,11370.0
2019-10-31 12:40:00,161.95,162.08,161.83,162.04,5814.0,161.95,162.08,161.83,162.04,5814.0
2019-10-31 12:50:00,161.97,162.09,161.9,161.95,5531.0,161.97,162.09,161.9,161.95,5531.0
2019-10-31 13:00:00,161.92,161.92,161.68,161.8,8292.0,161.92,161.92,161.68,161.8,8292.0
2019-10-31 13:10:00,161.78,161.78,161.47,161.71,10974.0,161.78,161.78,161.47,161.71,10974.0
2019-10-31 13:20:00,161.74,162.08,161.74,162.05,7602.0,161.74,162.08,161.74,162.05,7602.0
2019-10-31 13:30:00,162.09,162.35,162.04,162.2,6202.0,162.09,162.35,162.04,162.2,6202.0
2019-10-31 13:40:00,162.27,162.27,162.01,162.01,3605.0,162.27,162.27,162.01,162.01,3605.0
2019-10-31 13:50:00,162.1,162.12,161.88,161.9,5264.0,162.1,162.12,161.88,161.9,5264.0
2019-10-31 14:00:00,161.87,161.87,161.35,161.35,13508.0,161.87,161.87,161.35,161.35,13508.0
2019-10-31 14:10:00,161.31,161.7,161.31,161.46,14088.0,161.31,161.7,161.31,161.46,14088.0
2019-10-31 14:20:00,161.35,161.35,160.75,160.87,12801.0,161.35,161.35,160.75,160.87,12801.0
2019-10-31 14:30:00,160.92,161.16,160.81,161.08,14022.0,160.92,161.16,160.81,161.08,14022.0
2019-10-31 14:40:00,161.0,161.03,160.73,160.94,20062.0,161.0,161.03,160.73,160.94,20062.0
2019-10-31 14:50:00,160.98,161.23,160.84,161.13,14325.0,160.98,161.23,160.84,161.13,14325.0
2019-10-31 15:00:00,161.18,161.51,161.17,161.47,9110.0,161.18,161.51,161.17,161.47,9110.0
2019-10-31 15:10:00,161.39,161.5,161.24,161.28,20766.0,161.39,161.5,161.24,161.28,20766.0
2019-10-31 15:20:00,161.28,161.49,161.25,161.43,16810.0,161.28,161.49,161.25,161.43,16810.0
2019-10-31 15:30:00,161.49,162.07,161.49,161.96,41408.0,161.49,162.07,161.49,161.96,41408.0
2019-10-31 15:40:00,161.96,162.19,161.78,161.82,23890.0,161.96,162.19,161.78,161.82,23890.0
2019-10-31 15:50:00,161.79,162.28,161.64,162.13,76307.0,161.79,162.28,161.64,162.13,76307.0
2019-11-01 09:30:00,163.63,163.63,161.82,163.0,25995.0,163.63,163.63,161.82,163.0,25995.0
2019-11-01 09:40:00,162.98,163.89,162.82,163.59,40534.0,162.98,163.89,162.82,163.59,40534.0
2019-11-01 09:50:00,163.67,164.28,163.67,164.12,13310.0,163.67,164.28,163.67,164.12,13310.0
2019-11-01 10:00:00,164.13,165.57,164.06,165.29,27170.0,164.13,165.57,164.06,165.29,27170.0
2019-11-01 10:10:00,165.39,165.71,165.14,165.49,37460.0,165.39,165.71,165.14,165.49,37460.0
2019-11-01 10:20:00,165.27,165.27,164.79,164.86,29597.0,165.27,165.27,164.79,164.86,29597.0
2019-11-01 10:30:00,164.81,165.03,164.23,164.53,63139.0,164.81,165.03,164.23,164.53,63139.0
2019-11-01 10:40:00,164.47,164.55,163.98,164.15,13849.0,164.47,164.55,163.98,164.15,13849.0
2019-11-01 10:50:00,164.2,164.66,164.16,164.3,17877.0,164.2,164.66,164.16,164.3,17877.0
2019-11-01 11:00:00,164.27,164.28,163.91,164.03,13256.0,164.27,164.28,163.91,164.03,13256.0
2019-11-01 11:10:00,164.03,164.29,163.92,164.29,5100.0,164.03,164.29,163.92,164.29,5100.0
2019-11-01 11:20:00,164.28,164.51,164.13,164.21,7001.0,164.28,164.51,164.13,164.21,7001.0
2019-11-01 11:30:00,164.21,164.26,163.75,163.93,7920.0,164.21,164.26,163.75,163.93,7920.0
2019-11-01 11:40:00,163.89,164.38,163.88,164.3,5911.0,163.89,164.38,163.88,164.3,5911.0
2019-11-01 11:50:00,164.3,164.51,164.29,164.46,8835.0,164.3,164.51,164.29,164.46,8835.0
2019-11-01 12:00:00,164.4,164.51,164.25,164.35,16792.0,164.4,164.51,164.25,164.35,16792.0
2019-11-01 12:10:00,164.27,164.56,164.21,164.56,29980.0,164.27,164.56,164.21,164.56,29980.0
2019-11-01 12:20:00,164.52,165.12,164.48,165.12,10817.0,164.52,165.12,164.48,165.12,10817.0
2019-11-01 12:30:00,165.1,165.13,164.87,164.93,6807.0,165.1,165.13,164.87,164.93,6807.0
2019-11-01 12:40:00,164.9,165.08,164.35,164.41,11062.0,164.9,165.08,164.35,164.41,11062.0
2019-11-01 12:50:00,164.29,164.31,163.94,163.95,5305.0,164.29,164.31,163.94,163.95,5305.0
2019-11-01 13:00:00,163.99,164.2,163.99,164.18,6618.0,163.99,164.2,163.99,164.18,6618.0
2019-11-01 13:10:00,164.06,164.16,163.95,164.02,8831.0,164.06,164.16,163.95,164.02,8831.0
2019-11-01 13:20:00,164.06,164.4,163.97,164.32,21055.0,164.06,164.4,163.97,164.32,21055.0
2019-11-01 13:30:00,164.23,164.33,164.03,164.3,9310.0,164.23,164.33,164.03,164.3,9310.0
2019-11-01 13:40:00,164.26,164.43,164.21,164.36,9029.0,164.26,164.43,164.21,164.36,9029.0
2019-11-01 13:50:00,164.28,164.43,164.2,164.42,13370.0,164.28,164.43,164.2,164.42,13370.0
2019-11-01 14:00:00,164.43,164.58,164.34,164.54,8378.0,164.43,164.58,164.34,164.54,8378.0
2019-11-01 14:10:00,164.53,164.56,164.25,164.25,5948.0,164.53,164.56,164.25,164.25,5948.0
2019-11-01 14:20:00,164.26,164.31,164.21,164.25,12700.0,164.26,164.31,164.21,164.25,12700.0
2019-11-01 14:30:00,164.26,164.43,164.21,164.37,7097.0,164.26,164.43,164.21,164.37,7097.0
2019-11-01 14:40:00,164.37,164.65,164.37,164.65,5624.0,164.37,164.65,164.37,164.65,5624.0
2019-11-01 14:50:00,164.77,164.9,164.71,164.74,4000.0,164.77,164.9,164.71,164.74,4000.0
2019-11-01 15:00:00,164.72,164.74,164.49,164.67,10142.0,164.72,164.74,164.49,164.67,10142.0
2019-11-01 15:10:00,164.65,164.72,164.51,164.59,14544.0,164.65,164.72,164.51,164.59,14544.0
2019-11-01 15:20:00,164.57,164.59,164.3,164.57,15418.0,164.57,164.59,164.3,164.57,15418.0
2019-11-01 15:30:00,164.55,164.68,164.52,164.64,13115.0,164.55,164.68,164.52,164.64,13115.0
2019-11-01 15:40:00,164.63,164.76,164.55,164.76,25633.0,164.63,164.76,164.55,164.76,25633.0
2019-11-01 15:50:00,164.73,165.37,164.65,165.33,141933.0,164.73,165.37,164.65,165.33,141933.0
2019-11-04 09:30:00,166.89,167.66,166.52,166.91,51000.0,166.89,167.66,166.52,166.91,51000.0
2019-11-04 09:40:00,167.05,167.29,166.75,166.75,34548.0,167.05,167.29,166.75,166.75,34548.0
2019-11-04 09:50:00,166.72,166.79,165.18,165.18,18726.0,166.72,166.79,165.18,165.18,18726.0
2019-11-04 10:00:00,165.24,165.32,163.92,163.98,27395.0,165.24,165.32,163.92,163.98,27395.0
2019-11-04 10:10:00,164.07,164.42,163.92,164.2,17272.0,164.07,164.42,163.92,164.2,17272.0
2019-11-04 10:20:00,164.21,164.87,164.05,164.77,42046.0,164.21,164.87,164.05,164.77,42046.0
2019-11-04 10:30:00,164.8,164.8,163.97,164.07,10449.0,164.8,164.8,163.97,164.07,10449.0
2019-11-04 10:40:00,164.06,164.44,163.88,163.88,32202.0,164.06,164.44,163.88,163.88,32202.0
2019-11-04 10:50:00,163.77,163.95,163.54,163.58,25723.0,163.77,163.95,163.54,163.58,25723.0
2019-11-04 11:00:00,163.57,163.72,163.21,163.27,62597.0,163.57,163.72,163.21,163.27,62597.0
2019-11-04 11:10:00,163.33,163.49,162.86,162.89,40041.0,163.33,163.49,162.86,162.89,40041.0
2019-11-04 11:20:00,162.84,163.09,162.76,162.86,22291.0,162.84,163.09,162.76,162.86,22291.0
2019-11-04 11:30:00,162.89,163.08,162.65,162.65,47997.0,162.89,163.08,162.65,162.65,47997.0
2019-11-04 11:40:00,162.7,162.86,162.45,162.66,41565.0,162.7,162.86,162.45,162.66,41565.0
2019-11-04 11:50:00,162.65,162.81,162.47,162.77,53723.0,162.65,162.81,162.47,162.77,53723.0
2019-11-04 12:00:00,162.78,163.01,162.74,162.8,31287.0,162.78,163.01,162.74,162.8,31287.0
2019-11-04 12:10:00,162.84,163.79,162.83,163.58,24614.0,162.84,163.79,162.83,163.58,24614.0
2019-11-04 12:20:00,163.58,163.64,163.42,163.63,19971.0,163.58,163.64,163.42,163.63,19971.0
2019-11-04 12:30:00,163.57,164.03,163.53,163.83,34790.0,163.57,164.03,163.53,163.83,34790.0
2019-11-04 12:40:00,163.92,164.27,163.8,164.19,35391.0,163.92,164.27,163.8,164.19,35391.0
2019-11-04 12:50:00,164.24,164.38,164.1,164.33,22593.0,164.24,164.38,164.1,164.33,22593.0
2019-11-04 13:00:00,164.34,164.37,164.17,164.3,26803.0,164.34,164.37,164.17,164.3,26803.0
2019-11-04 13:10:00,164.32,164.92,164.32,164.52,30256.0,164.32,164.92,164.32,164.52,30256.0
2019-11-04 13:20:00,164.44,164.78,164.44,164.71,40860.0,164.44,164.78,164.44,164.71,40860.0
2019-11-04 13:30:00,164.74,164.78,164.33,164.53,27951.0,164.74,164.78,164.33,164.53,27951.0
2019-11-04 13:40:00,164.55,165.32,164.5,165.19,74492.0,164.55,165.32,164.5,165.19,74492.0
2019-11-04 13:50:00,165.32,165.56,165.16,165.46,14452.0,165.32,165.56,165.16,165.46,14452.0
2019-11-04 14:00:00,165.47,165.47,165.19,165.44,35812.0,165.47,165.47,165.19,165.44,35812.0
2019-11-04 14:10:00,165.46,165.89,165.37,165.68,29988.0,165.46,165.89,165.37,165.68,29988.0
2019-11-04 14:20:00,165.74,165.74,165.04,165.43,40023.0,165.74,165.74,165.04,165.43,40023.0
2019-11-04 14:30:00,165.42,166.06,165.42,165.95,33238.0,165.42,166.06,165.42,165.95,33238.0
2019-11-04 14:40:00,165.87,166.0,165.51,165.67,23101.0,165.87,166.0,165.51,165.67,23101.0
2019-11-04 14:50:00,165.63,165.63,165.25,165.4,25487.0,165.63,165.63,165.25,165.4,25487.0
2019-11-04 15:00:00,165.4,165.53,165.28,165.34,34209.0,165.4,165.53,165.28,165.34,34209.0
2019-11-04 15:10:00,165.32,165.36,165.17,165.36,31489.0,165.32,165.36,165.17,165.36,31489.0
2019-11-04 15:20:00,165.33,165.87,165.33,165.48,48545.0,165.33,165.87,165.33,165.48,48545.0
2019-11-04 15:30:00,165.46,165.53,165.18,165.32,47016.0,165.46,165.53,165.18,165.32,47016.0
2019-11-04 15:40:00,165.33,165.51,165.21,165.24,64925.0,165.33,165.51,165.21,165.24,64925.0
2019-11-04 15:50:00,165.27,165.32,164.86,165.19,90995.0,165.27,165.32,164.86,165.19,90995.0
2019-11-05 09:30:00,165.44,165.89,164.47,164.63,37864.0,165.44,165.89,164.47,164.63,37864.0
2019-11-05 09:40:00,164.49,164.49,162.33,162.49,41169.0,164.49,164.49,162.33,162.49,41169.0
2019-11-05 09:50:00,162.55,162.69,161.46,161.89,35641.0,162.55,162.69,161.46,161.89,35641.0
2019-11-05 10:00:00,162.1,162.51,160.67,160.75,28882.0,162.1,162.51,160.67,160.75,28882.0
2019-11-05 10:10:00,160.77,161.2,160.32,160.6,25578.0,160.77,161.2,160.32,160.6,25578.0
2019-11-05 10:20:00,160.49,160.95,160.2,160.25,28060.0,160.49,160.95,160.2,160.25,28060.0
2019-11-05 10:30:00,160.26,160.52,159.79,160.18,47871.0,160.26,160.52,159.79,160.18,47871.0
2019-11-05 10:40:00,160.18,160.35,159.47,160.0,32394.0,160.18,160.35,159.47,160.0,32394.0
2019-11-05 10:50:00,160.09,160.51,159.93,160.36,18556.0,160.09,160.51,159.93,160.36,18556.0
2019-11-05 11:00:00,160.53,160.9,160.39,160.62,13157.0,160.53,160.9,160.39,160.62,13157.0
2019-11-05 11:10:00,160.77,161.25,160.69,161.06,13350.0,160.77,161.25,160.69,161.06,13350.0
2019-11-05 11:20:00,161.06,161.15,160.8,160.94,20057.0,161.06,161.15,160.8,160.94,20057.0
2019-11-05 11:30:00,160.97,161.42,160.79,161.09,15949.0,160.97,161.42,160.79,161.09,15949.0
2019-11-05 11:40:00,161.08,161.43,160.92,161.26,15616.0,161.08,161.43,160.92,161.26,15616.0
2019-11-05 11:50:00,161.29,161.92,161.22,161.84,10060.0,161.29,161.92,161.22,161.84,10060.0
2019-11-05 12:00:00,161.8,162.31,161.8,162.0,41264.0,161.8,162.31,161.8,162.0,41264.0
2019-11-05 12:10:00,161.97,162.08,161.82,161.93,12825.0,161.97,162.08,161.82,161.93,12825.0
2019-11-05 12:20:00,161.95,162.03,161.44,161.6,15237.0,161.95,162.03,161.44,161.6,15237.0
2019-11-05 12:30:00,161.55,161.71,161.49,161.56,9073.0,161.55,161.71,161.49,161.56,9073.0
2019-11-05 12:40:00,161.57,161.99,161.57,161.86,5727.0,161.57,161.99,161.57,161.86,5727.0
2019-11-05 12:50:00,161.68,161.79,161.53,161.67,5650.0,161.68,161.79,161.53,161.67,5650.0
2019-11-05 13:00:00,161.66,161.68,161.28,161.28,7906.0,161.66,161.68,161.28,161.28,7906.0
2019-11-05 13:10:00,161.17,161.36,161.17,161.2,9607.0,161.17,161.36,161.17,161.2,9607.0
2019-11-05 13:20:00,161.12,161.24,161.03,161.16,13300.0,161.12,161.24,161.03,161.16,13300.0
2019-11-05 13:30:00,161.15,161.24,160.88,161.02,9832.0,161.15,161.24,160.88,161.02,9832.0
2019-11-05 13:40:00,161.04,161.77,160.99,161.7,24306.0,161.04,161.77,160.99,161.7,24306.0
2019-11-05 13:50:00,161.76,161.76,161.48,161.57,10918.0,161.76,161.76,161.48,161.57,10918.0
2019-11-05 14:00:00,161.51,161.88,161.42,161.78,33149.0,161.51,161.88,161.42,161.78,33149.0
2019-11-05 14:10:00,161.79,161.96,161.68,161.89,9729.0,161.79,161.96,161.68,161.89,9729.0
2019-11-05 14:20:00,161.87,161.87,161.68,161.82,9247.0,161.87,161.87,161.68,161.82,9247.0
2019-11-05 14:30:00,161.82,161.86,161.61,161.61,11482.0,161.82,161.86,161.61,161.61,11482.0
2019-11-05 14:40:00,161.57,161.82,161.57,161.72,24366.0,161.57,161.82,161.57,161.72,24366.0
2019-11-05 14:50:00,161.72,161.97,161.67,161.67,16838.0,161.72,161.97,161.67,161.67,16838.0
2019-11-05 15:00:00,161.68,161.82,161.63,161.79,13253.0,161.68,161.82,161.63,161.79,13253.0
2019-11-05 15:10:00,161.77,162.03,161.67,161.93,24812.0,161.77,162.03,161.67,161.93,24812.0
2019-11-05 15:20:00,161.93,161.94,161.37,161.39,19598.0,161.93,161.94,161.37,161.39,19598.0
2019-11-05 15:30:00,161.38,161.71,161.31,161.65,17281.0,161.38,161.71,161.31,161.65,17281.0
2019-11-05 15:40:00,161.64,161.73,161.3,161.35,21086.0,161.64,161.73,161.3,161.35,21086.0
2019-11-05 15:50:00,161.31,161.43,161.17,161.38,89504.0,161.31,161.43,161.17,161.38,89504.0
2019-11-06 09:30:00,160.63,161.83,160.08,161.25,69864.0,160.63,161.83,160.08,161.25,69864.0
2019-11-06 09:40:00,161.26,161.71,160.5,161.48,18275.0,161.26,161.71,160.5,161.48,18275.0
2019-11-06 09:50:00,161.47,162.17,160.9,160.91,63092.0,161.47,162.17,160.9,160.91,63092.0
2019-11-06 10:00:00,161.11,162.2,161.11,161.94,16615.0,161.11,162.2,161.11,161.94,16615.0
2019-11-06 10:10:00,162.06,162.33,161.68,162.33,11005.0,162.06,162.33,161.68,162.33,11005.0
2019-11-06 10:20:00,162.36,162.5,161.51,161.52,22685.0,162.36,162.5,161.51,161.52,22685.0
2019-11-06 10:30:00,161.58,161.97,161.45,161.54,22965.0,161.58,161.97,161.45,161.54,22965.0
2019-11-06 10:40:00,161.57,161.64,161.01,161.18,27576.0,161.57,161.64,161.01,161.18,27576.0
2019-11-06 10:50:00,161.09,161.27,160.76,161.03,20624.0,161.09,161.27,160.76,161.03,20624.0
2019-11-06 11:00:00,160.96,161.29,160.95,160.95,13266.0,160.96,161.29,160.95,160.95,13266.0
2019-11-06 11:10:00,161.09,161.31,160.95,161.18,16140.0,161.09,161.31,160.95,161.18,16140.0
2019-11-06 11:20:00,161.22,161.27,160.62,161.0,11764.0,161.22,161.27,160.62,161.0,11764.0
2019-11-06 11:30:00,161.05,161.27,160.74,160.95,13450.0,161.05,161.27,160.74,160.95,13450.0
2019-11-06 11:40:00,160.89,161.03,160.12,160.15,14324.0,160.89,161.03,160.12,160.15,14324.0
2019-11-06 11:50:00,160.15,160.75,159.81,160.6,15636.0,160.15,160.75,159.81,160.6,15636.0
2019-11-06 12:00:00,160.56,161.13,160.47,161.02,11381.0,160.56,161.13,160.47,161.02,11381.0
2019-11-06 12:10:00,161.09,161.14,160.71,160.85,8478.0,161.09,161.14,160.71,160.85,8478.0
2019-11-06 12:20:00,160.97,161.26,160.9,161.03,9676.0,160.97,161.26,160.9,161.03,9676.0
2019-11-06 12:30:00,161.01,161.27,160.94,161.21,6639.0,161.01,161.27,160.94,161.21,6639.0
2019-11-06 12:40:00,161.27,161.56,161.19,161.41,30936.0,161.27,161.56,161.19,161.41,30936.0
2019-11-06 12:50:00,161.37,161.46,161.05,161.28,5699.0,161.37,161.46,161.05,161.28,5699.0
2019-11-06 13:00:00,161.28,161.43,161.14,161.31,4700.0,161.28,161.43,161.14,161.31,4700.0
2019-11-06 13:10:00,161.1,161.46,161.1,161.46,7390.0,161.1,161.46,161.1,161.46,7390.0
2019-11-06 13:20:00,161.48,161.67,161.35,161.5,5205.0,161.48,161.67,161.35,161.5,5205.0
2019-11-06 13:30:00,161.42,161.42,161.27,161.37,6007.0,161.42,161.42,161.27,161.37,6007.0
2019-11-06 13:40:00,161.32,161.5,161.29,161.31,5869.0,161.32,161.5,161.29,161.31,5869.0
2019-11-06 13:50:00,161.31,161.45,161.17,161.42,5038.0,161.31,161.45,161.17,161.42,5038.0
2019-11-06 14:00:00,161.38,161.57,161.25,161.42,9298.0,161.38,161.57,161.25,161.42,9298.0
2019-11-06 14:10:00,161.33,161.78,161.28,161.77,17429.0,161.33,161.78,161.28,161.77,17429.0
2019-11-06 14:20:00,161.73,161.77,161.32,161.33,11146.0,161.73,161.77,161.32,161.33,11146.0
2019-11-06 14:30:00,161.31,161.4,161.13,161.14,4820.0,161.31,161.4,161.13,161.14,4820.0
2019-11-06 14:40:00,161.19,161.19,160.89,161.1,6082.0,161.19,161.19,160.89,161.1,6082.0
2019-11-06 14:50:00,161.09,161.25,160.94,160.97,6987.0,161.09,161.25,160.94,160.97,6987.0
2019-11-06 15:00:00,160.88,161.2,160.88,160.98,13454.0,160.88,161.2,160.88,160.98,13454.0
2019-11-06 15:10:00,161.03,161.3,161.02,161.24,17697.0,161.03,161.3,161.02,161.24,17697.0
2019-11-06 15:20:00,161.2,161.36,161.06,161.34,11344.0,161.2,161.36,161.06,161.34,11344.0
2019-11-06 15:30:00,161.28,161.38,161.11,161.17,31585.0,161.28,161.38,161.11,161.17,31585.0
2019-11-06 15:40:00,161.18,161.54,161.11,161.51,59348.0,161.18,161.54,161.11,161.51,59348.0
2019-11-06 15:50:00,161.62,161.71,161.45,161.47,105019.0,161.62,161.71,161.45,161.47,105019.0
2019-11-07 09:30:00,161.49,162.45,160.63,162.4,36111.0,161.49,162.45,160.63,162.4,36111.0
2019-11-07 09:40:00,162.1,162.45,161.82,162.45,17523.0,162.1,162.45,161.82,162.45,17523.0
2019-11-07 09:50:00,162.35,162.35,161.57,161.94,28815.0,162.35,162.35,161.57,161.94,28815.0
2019-11-07 10:00:00,161.82,161.9,160.8,161.19,24516.0,161.82,161.9,160.8,161.19,24516.0
2019-11-07 10:10:00,161.17,161.2,160.55,160.6,27033.0,161.17,161.2,160.55,160.6,27033.0
2019-11-07 10:20:00,160.59,160.71,160.08,160.33,22897.0,160.59,160.71,160.08,160.33,22897.0
2019-11-07 10:30:00,160.39,161.21,160.15,161.13,18157.0,160.39,161.21,160.15,161.13,18157.0
2019-11-07 10:40:00,161.19,161.67,161.16,161.46,11222.0,161.19,161.67,161.16,161.46,11222.0
2019-11-07 10:50:00,161.41,161.83,161.15,161.63,18071.0,161.41,161.83,161.15,161.63,18071.0
2019-11-07 11:00:00,161.68,162.38,161.68,162.34,10568.0,161.68,162.38,161.68,162.34,10568.0
2019-11-07 11:10:00,162.4,162.84,162.28,162.77,22162.0,162.4,162.84,162.28,162.77,22162.0
2019-11-07 11:20:00,162.8,162.86,161.74,161.92,48989.0,162.8,162.86,161.74,161.92,48989.0
2019-11-07 11:30:00,161.93,162.05,161.74,161.97,10567.0,161.93,162.05,161.74,161.97,10567.0
2019-11-07 11:40:00,162.04,162.04,161.67,161.85,13677.0,162.04,162.04,161.67,161.85,13677.0
2019-11-07 11:50:00,161.81,162.56,161.78,162.56,12565.0,161.81,162.56,161.78,162.56,12565.0
2019-11-07 12:00:00,162.59,162.59,162.04,162.17,17452.0,162.59,162.59,162.04,162.17,17452.0
2019-11-07 12:10:00,162.27,162.29,161.83,161.84,23503.0,162.27,162.29,161.83,161.84,23503.0
2019-11-07 12:20:00,161.89,162.0,161.58,162.0,85360.0,161.89,162.0,161.58,162.0,85360.0
2019-11-07 12:30:00,162.03,162.1,161.59,161.63,21684.0,162.03,162.1,161.59,161.63,21684.0
2019-11-07 12:40:00,161.56,161.56,161.16,161.33,4425.0,161.56,161.56,161.16,161.33,4425.0
2019-11-07 12:50:00,161.39,161.43,161.28,161.28,4006.0,161.39,161.43,161.28,161.28,4006.0
2019-11-07 13:00:00,161.26,161.26,161.07,161.11,5469.0,161.26,161.26,161.07,161.11,5469.0
2019-11-07 13:10:00,161.14,161.32,161.09,161.27,6225.0,161.14,161.32,161.09,161.27,6225.0
2019-11-07 13:20:00,161.24,161.44,161.11,161.44,13597.0,161.24,161.44,161.11,161.44,13597.0
2019-11-07 13:30:00,161.41,161.69,161.32,161.47,5658.0,161.41,161.69,161.32,161.47,5658.0
2019-11-07 13:40:00,161.4,161.43,161.32,161.36,11961.0,161.4,161.43,161.32,161.36,11961.0
2019-11-07 13:50:00,161.35,161.8,161.3,161.78,41570.0,161.35,161.8,161.3,161.78,41570.0
2019-11-07 14:00:00,161.86,161.93,161.52,161.52,10928.0,161.86,161.93,161.52,161.52,10928.0
2019-11-07 14:10:00,161.52,161.77,161.32,161.76,8374.0,161.52,161.77,161.32,161.76,8374.0
2019-11-07 14:20:00,161.78,161.95,161.65,161.65,9533.0,161.78,161.95,161.65,161.65,9533.0
2019-11-07 14:30:00,161.65,161.71,161.54,161.66,5635.0,161.65,161.71,161.54,161.66,5635.0
2019-11-07 14:40:00,161.71,161.86,160.91,161.06,13279.0,161.71,161.86,160.91,161.06,13279.0
2019-11-07 14:50:00,160.77,161.11,160.76,161.01,6450.0,160.77,161.11,160.76,161.01,6450.0
2019-11-07 15:00:00,161.0,161.12,160.85,160.88,7806.0,161.0,161.12,160.85,160.88,7806.0
2019-11-07 15:10:00,160.85,160.85,160.42,160.43,8919.0,160.85,160.85,160.42,160.43,8919.0
2019-11-07 15:20:00,160.38,160.5,160.3,160.3,14598.0,160.38,160.5,160.3,160.3,14598.0
2019-11-07 15:30:00,160.32,160.36,159.86,159.98,26768.0,160.32,160.36,159.86,159.98,26768.0
2019-11-07 15:40:00,160.0,160.5,159.96,160.49,25439.0,160.0,160.5,159.96,160.49,25439.0
2019-11-07 15:50:00,160.43,160.53,160.27,160.5,58156.0,160.43,160.53,160.27,160.5,58156.0
2019-11-08 09:30:00,159.48,160.36,158.79,160.01,22441.0,159.48,160.36,158.79,160.01,22441.0
2019-11-08 09:40:00,160.22,160.99,160.0,160.0,8845.0,160.22,160.99,160.0,160.0,8845.0
2019-11-08 09:50:00,159.74,160.66,159.73,160.04,42779.0,159.74,160.66,159.73,160.04,42779.0
2019-11-08 10:00:00,160.1,160.75,160.0,160.09,12052.0,160.1,160.75,160.0,160.09,12052.0
2019-11-08 10:10:00,160.24,161.25,160.17,161.03,17319.0,160.24,161.25,160.17,161.03,17319.0
2019-11-08 10:20:00,160.91,161.6,160.88,161.56,16569.0,160.91,161.6,160.88,161.56,16569.0
2019-11-08 10:30:00,161.46,161.73,161.34,161.5,13557.0,161.46,161.73,161.34,161.5,13557.0
2019-11-08 10:40:00,161.52,161.55,161.06,161.11,12993.0,161.52,161.55,161.06,161.11,12993.0
2019-11-08 10:50:00,161.09,161.58,161.05,161.53,6400.0,161.09,161.58,161.05,161.53,6400.0
2019-11-08 11:00:00,161.48,161.98,161.41,161.69,8597.0,161.48,161.98,161.41,161.69,8597.0
2019-11-08 11:10:00,161.65,161.88,161.6,161.63,10213.0,161.65,161.88,161.6,161.63,10213.0
2019-11-08 11:20:00,161.68,161.68,161.15,161.34,11714.0,161.68,161.68,161.15,161.34,11714.0
2019-11-08 11:30:00,161.36,161.91,161.35,161.79,6567.0,161.36,161.91,161.35,161.79,6567.0
2019-11-08 11:40:00,161.79,161.85,161.47,161.63,27871.0,161.79,161.85,161.47,161.63,27871.0
2019-11-08 11:50:00,161.69,161.81,161.41,161.81,27608.0,161.69,161.81,161.41,161.81,27608.0
2019-11-08 12:00:00,161.76,162.69,161.76,162.69,140763.0,161.76,162.69,161.76,162.69,140763.0
2019-11-08 12:10:00,162.7,162.7,162.24,162.33,21539.0,162.7,162.7,162.24,162.33,21539.0
2019-11-08 12:20:00,162.34,162.55,162.05,162.34,94339.0,162.34,162.55,162.05,162.34,94339.0
2019-11-08 12:30:00,162.34,162.92,162.26,162.62,106399.0,162.34,162.92,162.26,162.62,106399.0
2019-11-08 12:40:00,162.62,162.62,162.46,162.6,9117.0,162.62,162.62,162.46,162.6,9117.0
2019-11-08 12:50:00,162.55,162.55,162.15,162.35,7436.0,162.55,162.55,162.15,162.35,7436.0
2019-11-08 13:00:00,162.3,162.35,162.13,162.19,4393.0,162.3,162.35,162.13,162.19,4393.0
2019-11-08 13:10:00,162.26,162.43,162.26,162.36,5260.0,162.26,162.43,162.26,162.36,5260.0
2019-11-08 13:20:00,162.4,162.57,162.4,162.56,3121.0,162.4,162.57,162.4,162.56,3121.0
2019-11-08 13:30:00,162.51,162.79,162.39,162.39,7420.0,162.51,162.79,162.39,162.39,7420.0
2019-11-08 13:40:00,162.48,162.5,161.97,161.97,8764.0,162.48,162.5,161.97,161.97,8764.0
2019-11-08 13:50:00,162.01,162.1,161.47,161.7,49654.0,162.01,162.1,161.47,161.7,49654.0
2019-11-08 14:00:00,161.74,162.39,161.66,162.39,15779.0,161.74,162.39,161.66,162.39,15779.0
2019-11-08 14:10:00,162.39,162.64,162.25,162.59,5462.0,162.39,162.64,162.25,162.59,5462.0
2019-11-08 14:20:00,162.64,162.79,162.5,162.72,10839.0,162.64,162.79,162.5,162.72,10839.0
2019-11-08 14:30:00,162.77,162.77,162.1,162.17,30096.0,162.77,162.77,162.1,162.17,30096.0
2019-11-08 14:40:00,162.15,162.33,161.97,161.98,82804.0,162.15,162.33,161.97,161.98,82804.0
2019-11-08 14:50:00,161.99,162.08,161.9,161.99,7062.0,161.99,162.08,161.9,161.99,7062.0
2019-11-08 15:00:00,162.01,162.16,161.97,162.05,17796.0,162.01,162.16,161.97,162.05,17796.0
2019-11-08 15:10:00,162.06,162.5,162.04,162.5,8314.0,162.06,162.5,162.04,162.5,8314.0
2019-11-08 15:20:00,162.53,162.64,161.97,162.55,52291.0,162.53,162.64,161.97,162.55,52291.0
2019-11-08 15:30:00,162.53,162.75,162.4,162.67,14938.0,162.53,162.75,162.4,162.67,14938.0
2019-11-08 15:40:00,162.67,162.68,162.37,162.37,17469.0,162.67,162.68,162.37,162.37,17469.0
2019-11-08 15:50:00,162.42,162.53,162.04,162.35,88056.0,162.42,162.53,162.04,162.35,88056.0
2019-11-11 09:30:00,162.1,162.13,160.95,162.02,27679.0,162.1,162.13,160.95,162.02,27679.0
2019-11-11 09:40:00,162.04,163.76,161.79,163.58,47400.0,162.04,163.76,161.79,163.58,47400.0
2019-11-11 09:50:00,163.54,164.01,162.79,163.15,22489.0,163.54,164.01,162.79,163.15,22489.0
2019-11-11 10:00:00,163.02,163.49,162.94,163.36,32776.0,163.02,163.49,162.94,163.36,32776.0
2019-11-11 10:10:00,163.39,163.8,162.98,163.8,44067.0,163.39,163.8,162.98,163.8,44067.0
2019-11-11 10:20:00,163.82,164.12,163.5,163.96,9345.0,163.82,164.12,163.5,163.96,9345.0
2019-11-11 10:30:00,163.97,164.09,163.73,164.09,23811.0,163.97,164.09,163.73,164.09,23811.0
2019-11-11 10:40:00,164.17,164.21,163.8,163.86,22395.0,164.17,164.21,163.8,163.86,22395.0
2019-11-11 10:50:00,163.84,164.0,163.65,163.83,3209.0,163.84,164.0,163.65,163.83,3209.0
2019-11-11 11:00:00,163.86,163.91,163.47,163.83,6700.0,163.86,163.91,163.47,163.83,6700.0
2019-11-11 11:10:00,163.72,163.87,163.65,163.77,3010.0,163.72,163.87,163.65,163.77,3010.0
2019-11-11 11:20:00,163.68,163.7,163.41,163.41,5306.0,163.68,163.7,163.41,163.41,5306.0
2019-11-11 11:30:00,163.47,163.56,162.89,162.95,9311.0,163.47,163.56,162.89,162.95,9311.0
2019-11-11 11:40:00,163.01,163.5,162.87,163.45,21250.0,163.01,163.5,162.87,163.45,21250.0
2019-11-11 11:50:00,163.6,163.96,163.46,163.46,30595.0,163.6,163.96,163.46,163.46,30595.0
2019-11-11 12:00:00,163.5,163.73,163.26,163.5,12818.0,163.5,163.73,163.26,163.5,12818.0
2019-11-11 12:10:00,163.45,163.82,163.37,163.59,17442.0,163.45,163.82,163.37,163.59,17442.0
2019-11-11 12:20:00,163.53,163.71,163.53,163.58,5957.0,163.53,163.71,163.53,163.58,5957.0
2019-11-11 12:30:00,163.59,163.64,163.42,163.54,7442.0,163.59,163.64,163.42,163.54,7442.0
2019-11-11 12:40:00,163.54,164.0,163.48,163.81,15458.0,163.54,164.0,163.48,163.81,15458.0
2019-11-11 12:50:00,163.92,163.96,163.77,163.96,51450.0,163.92,163.96,163.77,163.96,51450.0
2019-11-11 13:00:00,163.95,164.1,163.76,164.1,10416.0,163.95,164.1,163.76,164.1,10416.0
2019-11-11 13:10:00,164.1,164.51,164.1,164.51,6431.0,164.1,164.51,164.1,164.51,6431.0
2019-11-11 13:20:00,164.57,164.78,164.57,164.76,8368.0,164.57,164.78,164.57,164.76,8368.0
2019-11-11 13:30:00,164.77,165.34,164.77,164.9,17089.0,164.77,165.34,164.77,164.9,17089.0
2019-11-11 13:40:00,164.85,165.11,164.7,165.08,10084.0,164.85,165.11,164.7,165.08,10084.0
2019-11-11 13:50:00,165.0,165.07,164.91,165.03,6164.0,165.0,165.07,164.91,165.03,6164.0
2019-11-11 14:00:00,165.07,165.08,164.68,164.83,8875.0,165.07,165.08,164.68,164.83,8875.0
2019-11-11 14:10:00,164.88,164.9,164.74,164.79,5730.0,164.88,164.9,164.74,164.79,5730.0
2019-11-11 14:20:00,164.81,165.04,164.8,165.0,6232.0,164.81,165.04,164.8,165.0,6232.0
2019-11-11 14:30:00,165.02,165.12,164.98,165.05,11552.0,165.02,165.12,164.98,165.05,11552.0
2019-11-11 14:40:00,165.09,165.24,164.95,164.95,4017.0,165.09,165.24,164.95,164.95,4017.0
2019-11-11 14:50:00,164.97,165.14,164.92,165.09,10395.0,164.97,165.14,164.92,165.09,10395.0
2019-11-11 15:00:00,165.06,165.13,164.4,164.51,16503.0,165.06,165.13,164.4,164.51,16503.0
2019-11-11 15:10:00,164.51,164.58,164.28,164.28,26115.0,164.51,164.58,164.28,164.28,26115.0
2019-11-11 15:20:00,164.29,164.29,163.71,163.92,17967.0,164.29,164.29,163.71,163.92,17967.0
2019-11-11 15:30:00,163.92,164.0,163.51,163.88,58942.0,163.92,164.0,163.51,163.88,58942.0
2019-11-11 15:40:00,163.87,164.11,163.7,163.81,23208.0,163.87,164.11,163.7,163.81,23208.0
2019-11-11 15:50:00,163.79,164.03,163.51,163.97,48786.0,163.79,164.03,163.51,163.97,48786.0
2019-11-12 09:30:00,163.93,164.88,163.93,164.56,15263.0,163.93,164.88,163.93,164.56,15263.0
2019-11-12 09:40:00,164.68,164.86,164.01,164.66,15590.0,164.68,164.86,164.01,164.66,15590.0
2019-11-12 09:50:00,164.43,165.0,164.34,164.46,17052.0,164.43,165.0,164.34,164.46,17052.0
2019-11-12 10:00:00,164.58,165.01,164.25,164.25,32076.0,164.58,165.01,164.25,164.25,32076.0
2019-11-12 10:10:00,164.3,164.94,163.87,164.8,23621.0,164.3,164.94,163.87,164.8,23621.0
2019-11-12 10:20:00,164.93,165.14,164.52,164.95,7618.0,164.93,165.14,164.52,164.95,7618.0
2019-11-12 10:30:00,164.85,164.9,164.53,164.68,15561.0,164.85,164.9,164.53,164.68,15561.0
2019-11-12 10:40:00,164.64,164.79,164.33,164.6,29517.0,164.64,164.79,164.33,164.6,29517.0
2019-11-12 10:50:00,164.55,164.55,163.96,163.96,29726.0,164.55,164.55,163.96,163.96,29726.0
2019-11-12 11:00:00,163.86,164.06,163.71,163.89,10730.0,163.86,164.06,163.71,163.89,10730.0
2019-11-12 11:10:00,163.9,164.26,163.86,164.25,8419.0,163.9,164.26,163.86,164.25,8419.0
2019-11-12 11:20:00,164.24,164.93,164.24,164.92,18889.0,164.24,164.93,164.24,164.92,18889.0
2019-11-12 11:30:00,164.92,165.06,164.83,164.84,12175.0,164.92,165.06,164.83,164.84,12175.0
2019-11-12 11:40:00,164.76,164.97,164.6,164.65,13057.0,164.76,164.97,164.6,164.65,13057.0
2019-11-12 11:50:00,164.74,164.83,164.57,164.71,3550.0,164.74,164.83,164.57,164.71,3550.0
2019-11-12 12:00:00,164.78,164.78,164.34,164.56,10117.0,164.78,164.78,164.34,164.56,10117.0
2019-11-12 12:10:00,164.68,164.99,164.67,164.79,7713.0,164.68,164.99,164.67,164.79,7713.0
2019-11-12 12:20:00,164.72,164.79,164.53,164.69,5420.0,164.72,164.79,164.53,164.69,5420.0
2019-11-12 12:30:00,164.72,164.76,164.59,164.66,3670.0,164.72,164.76,164.59,164.66,3670.0
2019-11-12 12:40:00,164.7,164.79,164.43,164.43,6731.0,164.7,164.79,164.43,164.43,6731.0
2019-11-12 12:50:00,164.41,164.55,164.2,164.43,3929.0,164.41,164.55,164.2,164.43,3929.0
2019-11-12 13:00:00,164.5,164.72,164.45,164.66,3500.0,164.5,164.72,164.45,164.66,3500.0
2019-11-12 13:10:00,164.75,165.0,164.69,164.86,11385.0,164.75,165.0,164.69,164.86,11385.0
2019-11-12 13:20:00,164.96,165.0,164.66,164.7,13823.0,164.96,165.0,164.66,164.7,13823.0
2019-11-12 13:30:00,164.75,165.0,164.71,164.9,25070.0,164.75,165.0,164.71,164.9,25070.0
2019-11-12 13:40:00,164.91,165.02,164.86,164.91,27772.0,164.91,165.02,164.86,164.91,27772.0
2019-11-12 13:50:00,164.89,164.95,164.4,164.45,9334.0,164.89,164.95,164.4,164.45,9334.0
2019-11-12 14:00:00,164.41,164.61,164.03,164.18,11548.0,164.41,164.61,164.03,164.18,11548.0
2019-11-12 14:10:00,164.12,164.12,163.69,163.96,9004.0,164.12,164.12,163.69,163.96,9004.0
2019-11-12 14:20:00,164.0,164.01,163.69,163.79,12843.0,164.0,164.01,163.69,163.79,12843.0
2019-11-12 14:30:00,163.81,164.04,163.6,163.61,32769.0,163.81,164.04,163.6,163.61,32769.0
2019-11-12 14:40:00,163.56,164.11,163.56,164.05,11460.0,163.56,164.11,163.56,164.05,11460.0
2019-11-12 14:50:00,163.96,163.96,163.17,163.43,26391.0,163.96,163.96,163.17,163.43,26391.0
2019-11-12 15:00:00,163.5,163.76,163.44,163.61,15676.0,163.5,163.76,163.44,163.61,15676.0
2019-11-12 15:10:00,163.61,163.74,163.32,163.45,15432.0,163.61,163.74,163.32,163.45,15432.0
2019-11-12 15:20:00,163.36,163.57,163.3,163.33,23290.0,163.36,163.57,163.3,163.33,23290.0
2019-11-12 15:30:00,163.35,163.92,163.32,163.67,18556.0,163.35,163.92,163.32,163.67,18556.0
2019-11-12 15:40:00,163.73,164.13,163.73,164.13,16672.0,163.73,164.13,163.73,164.13,16672.0
2019-11-12 15:50:00,164.15,164.16,163.03,163.7,93729.0,164.15,164.16,163.03,163.7,93729.0
2019-11-13 09:30:00,164.0,164.38,163.41,164.38,49665.0,164.0,164.38,163.41,164.38,49665.0
2019-11-13 09:40:00,164.15,164.56,163.7,164.1,31994.0,164.15,164.56,163.7,164.1,31994.0
2019-11-13 09:50:00,164.11,164.6,163.94,164.36,6768.0,164.11,164.6,163.94,164.36,6768.0
2019-11-13 10:00:00,164.31,165.0,164.3,164.8,10236.0,164.31,165.0,164.3,164.8,10236.0
2019-11-13 10:10:00,164.9,165.11,164.74,164.91,21806.0,164.9,165.11,164.74,164.91,21806.0
2019-11-13 10:20:00,165.04,165.06,164.86,164.96,12876.0,165.04,165.06,164.86,164.96,12876.0
2019-11-13 10:30:00,164.86,165.54,164.72,165.54,27717.0,164.86,165.54,164.72,165.54,27717.0
2019-11-13 10:40:00,165.56,165.76,165.23,165.23,34158.0,165.56,165.76,165.23,165.23,34158.0
2019-11-13 10:50:00,165.3,165.34,165.04,165.16,12332.0,165.3,165.34,165.04,165.16,12332.0
2019-11-13 11:00:00,165.16,165.34,164.98,165.17,35515.0,165.16,165.34,164.98,165.17,35515.0
2019-11-13 11:10:00,165.17,165.65,165.17,165.5,18328.0,165.17,165.65,165.17,165.5,18328.0
2019-11-13 11:20:00,165.6,165.86,165.38,165.72,10584.0,165.6,165.86,165.38,165.72,10584.0
2019-11-13 11:30:00,165.73,166.23,165.66,165.77,38182.0,165.73,166.23,165.66,165.77,38182.0
2019-11-13 11:40:00,165.75,166.3,165.7,166.07,16856.0,165.75,166.3,165.7,166.07,16856.0
2019-11-13 11:50:00,166.12,166.22,165.48,165.52,15330.0,166.12,166.22,165.48,165.52,15330.0
2019-11-13 12:00:00,165.56,165.7,165.54,165.6,8368.0,165.56,165.7,165.54,165.6,8368.0
2019-11-13 12:10:00,165.62,166.05,165.57,165.92,12832.0,165.62,166.05,165.57,165.92,12832.0
2019-11-13 12:20:00,165.94,166.0,165.56,165.67,6846.0,165.94,166.0,165.56,165.67,6846.0
2019-11-13 12:30:00,165.7,166.02,165.7,165.94,7225.0,165.7,166.02,165.7,165.94,7225.0
2019-11-13 12:40:00,166.0,166.25,165.99,166.0,10181.0,166.0,166.25,165.99,166.0,10181.0
2019-11-13 12:50:00,165.93,166.0,165.81,165.91,6761.0,165.93,166.0,165.81,165.91,6761.0
2019-11-13 13:00:00,165.85,166.16,165.79,165.97,13516.0,165.85,166.16,165.79,165.97,13516.0
2019-11-13 13:10:00,166.0,166.02,165.63,165.7,9264.0,166.0,166.02,165.63,165.7,9264.0
2019-11-13 13:20:00,165.72,166.37,165.72,166.34,13319.0,165.72,166.37,165.72,166.34,13319.0
2019-11-13 13:30:00,166.34,166.54,166.03,166.03,11335.0,166.34,166.54,166.03,166.03,11335.0
2019-11-13 13:40:00,166.13,166.15,165.74,165.97,7391.0,166.13,166.15,165.74,165.97,7391.0
2019-11-13 13:50:00,165.94,166.14,165.36,165.6,17103.0,165.94,166.14,165.36,165.6,17103.0
2019-11-13 14:00:00,165.64,165.77,165.24,165.57,8427.0,165.64,165.77,165.24,165.57,8427.0
2019-11-13 14:10:00,165.46,165.49,165.23,165.36,7480.0,165.46,165.49,165.23,165.36,7480.0
2019-11-13 14:20:00,165.41,165.46,165.28,165.37,4089.0,165.41,165.46,165.28,165.37,4089.0
2019-11-13 14:30:00,165.47,165.69,165.46,165.51,6056.0,165.47,165.69,165.46,165.51,6056.0
2019-11-13 14:40:00,165.53,165.98,165.53,165.85,9056.0,165.53,165.98,165.53,165.85,9056.0
2019-11-13 14:50:00,165.86,166.11,165.86,166.09,34403.0,165.86,166.11,165.86,166.09,34403.0
2019-11-13 15:00:00,166.14,166.46,166.09,166.44,12458.0,166.14,166.46,166.09,166.44,12458.0
2019-11-13 15:10:00,166.37,166.69,166.35,166.68,12787.0,166.37,166.69,166.35,166.68,12787.0
2019-11-13 15:20:00,166.71,166.73,166.54,166.64,13645.0,166.71,166.73,166.54,166.64,13645.0
2019-11-13 15:30:00,166.58,166.68,166.24,166.25,20123.0,166.58,166.68,166.24,166.25,20123.0
2019-11-13 15:40:00,166.25,166.58,166.21,166.45,31881.0,166.25,166.58,166.21,166.45,31881.0
2019-11-13 15:50:00,166.45,166.5,165.91,166.32,86948.0,166.45,166.5,165.91,166.32,86948.0
2019-11-14 09:30:00,165.84,166.26,165.03,165.53,13778.0,165.84,166.26,165.03,165.53,13778.0
2019-11-14 09:40:00,165.31,165.7,164.76,165.69,13442.0,165.31,165.7,164.76,165.69,13442.0
2019-11-14 09:50:00,165.82,165.9,165.4,165.76,496063.0,165.82,165.9,165.4,165.76,496063.0
2019-11-14 10:00:00,165.78,166.3,165.75,166.08,120360.0,165.78,166.3,165.75,166.08,120360.0
2019-11-14 10:10:00,166.11,166.2,165.92,166.08,6208.0,166.11,166.2,165.92,166.08,6208.0
2019-11-14 10:20:00,166.2,166.3,165.71,165.9,11170.0,166.2,166.3,165.71,165.9,11170.0
2019-11-14 10:30:00,165.82,166.28,165.54,166.2,7339.0,165.82,166.28,165.54,166.2,7339.0
2019-11-14 10:40:00,166.12,166.3,165.75,165.9,7153.0,166.12,166.3,165.75,165.9,7153.0
2019-11-14 10:50:00,166.06,166.07,165.81,166.0,5911.0,166.06,166.07,165.81,166.0,5911.0
2019-11-14 11:00:00,166.02,166.09,165.73,165.86,17922.0,166.02,166.09,165.73,165.86,17922.0
2019-11-14 11:10:00,165.72,165.77,165.53,165.67,4650.0,165.72,165.77,165.53,165.67,4650.0
2019-11-14 11:20:00,165.63,165.68,165.15,165.28,13143.0,165.63,165.68,165.15,165.28,13143.0
2019-11-14 11:30:00,165.31,165.88,165.09,165.62,28513.0,165.31,165.88,165.09,165.62,28513.0
2019-11-14 11:40:00,165.59,165.66,164.96,165.17,30286.0,165.59,165.66,164.96,165.17,30286.0
2019-11-14 11:50:00,165.2,165.38,164.98,165.0,66294.0,165.2,165.38,164.98,165.0,66294.0
2019-11-14 12:00:00,164.99,165.2,164.97,165.16,17461.0,164.99,165.2,164.97,165.16,17461.0
2019-11-14 12:10:00,165.19,165.34,164.98,165.11,16719.0,165.19,165.34,164.98,165.11,16719.0
2019-11-14 12:20:00,165.09,165.27,164.97,165.19,25839.0,165.09,165.27,164.97,165.19,25839.0
2019-11-14 12:30:00,165.18,165.25,165.02,165.12,8868.0,165.18,165.25,165.02,165.12,8868.0
2019-11-14 12:40:00,165.16,165.27,165.0,165.1,18056.0,165.16,165.27,165.0,165.1,18056.0
2019-11-14 12:50:00,165.09,165.26,165.0,165.17,5316.0,165.09,165.26,165.0,165.17,5316.0
2019-11-14 13:00:00,165.18,165.23,164.97,165.13,29340.0,165.18,165.23,164.97,165.13,29340.0
2019-11-14 13:10:00,165.13,165.21,164.96,165.01,184577.0,165.13,165.21,164.96,165.01,184577.0
2019-11-14 13:20:00,165.04,165.06,164.38,164.4,97657.0,165.04,165.06,164.38,164.4,97657.0
2019-11-14 13:30:00,164.39,164.69,164.36,164.51,8598.0,164.39,164.69,164.36,164.51,8598.0
2019-11-14 13:40:00,164.5,164.54,164.04,164.27,16549.0,164.5,164.54,164.04,164.27,16549.0
2019-11-14 13:50:00,164.2,164.31,163.83,164.12,40179.0,164.2,164.31,163.83,164.12,40179.0
2019-11-14 14:00:00,164.03,164.36,163.87,164.0,22182.0,164.03,164.36,163.87,164.0,22182.0
2019-11-14 14:10:00,164.0,164.34,164.0,164.26,12585.0,164.0,164.34,164.0,164.26,12585.0
2019-11-14 14:20:00,164.2,164.51,164.09,164.48,13389.0,164.2,164.51,164.09,164.48,13389.0
2019-11-14 14:30:00,164.53,164.81,164.52,164.53,12080.0,164.53,164.81,164.52,164.53,12080.0
2019-11-14 14:40:00,164.6,164.61,164.37,164.44,14380.0,164.6,164.61,164.37,164.44,14380.0
2019-11-14 14:50:00,164.41,164.43,164.08,164.15,3647.0,164.41,164.43,164.08,164.15,3647.0
2019-11-14 15:00:00,164.15,164.39,164.15,164.32,7235.0,164.15,164.39,164.15,164.32,7235.0
2019-11-14 15:10:00,164.35,164.39,164.19,164.38,11250.0,164.35,164.39,164.19,164.38,11250.0
2019-11-14 15:20:00,164.36,164.8,164.36,164.8,18320.0,164.36,164.8,164.36,164.8,18320.0
2019-11-14 15:30:00,164.77,165.07,164.39,164.76,32488.0,164.77,165.07,164.39,164.76,32488.0
2019-11-14 15:40:00,164.77,165.03,164.76,164.99,28912.0,164.77,165.03,164.76,164.99,28912.0
2019-11-14 15:50:00,165.0,165.14,164.67,164.72,56609.0,165.0,165.14,164.67,164.72,56609.0
2019-11-15 09:30:00,165.61,165.9,162.84,162.98,66348.0,165.61,165.9,162.84,162.98,66348.0
2019-11-15 09:40:00,163.05,163.76,162.52,163.76,40911.0,163.05,163.76,162.52,163.76,40911.0
2019-11-15 09:50:00,163.76,164.5,163.35,163.71,43802.0,163.76,164.5,163.35,163.71,43802.0
2019-11-15 10:00:00,163.66,164.5,163.66,163.86,53576.0,163.66,164.5,163.66,163.86,53576.0
2019-11-15 10:10:00,163.82,164.15,163.72,163.87,16694.0,163.82,164.15,163.72,163.87,16694.0
2019-11-15 10:20:00,163.85,164.61,163.63,164.53,80386.0,163.85,164.61,163.63,164.53,80386.0
2019-11-15 10:30:00,164.52,164.94,164.13,164.27,40124.0,164.52,164.94,164.13,164.27,40124.0
2019-11-15 10:40:00,164.25,164.73,164.24,164.45,33909.0,164.25,164.73,164.24,164.45,33909.0
2019-11-15 10:50:00,164.41,165.1,164.19,165.1,59013.0,164.41,165.1,164.19,165.1,59013.0
2019-11-15 11:00:00,165.14,165.2,164.79,164.79,26002.0,165.14,165.2,164.79,164.79,26002.0
2019-11-15 11:10:00,164.86,165.48,164.85,165.46,9249.0,164.86,165.48,164.85,165.46,9249.0
2019-11-15 11:20:00,165.53,165.56,164.89,164.91,29934.0,165.53,165.56,164.89,164.91,29934.0
2019-11-15 11:30:00,164.97,165.11,164.87,165.0,18590.0,164.97,165.11,164.87,165.0,18590.0
2019-11-15 11:40:00,165.03,165.29,164.89,165.12,7328.0,165.03,165.29,164.89,165.12,7328.0
2019-11-15 11:50:00,164.99,165.05,164.7,165.05,17290.0,164.99,165.05,164.7,165.05,17290.0
2019-11-15 12:00:00,164.9,165.3,164.89,165.09,9389.0,164.9,165.3,164.89,165.09,9389.0
2019-11-15 12:10:00,165.18,165.24,164.9,164.9,12792.0,165.18,165.24,164.9,164.9,12792.0
2019-11-15 12:20:00,164.92,165.03,164.83,164.92,9398.0,164.92,165.03,164.83,164.92,9398.0
2019-11-15 12:30:00,164.85,164.91,164.55,164.55,15888.0,164.85,164.91,164.55,164.55,15888.0
2019-11-15 12:40:00,164.54,164.54,164.16,164.27,36185.0,164.54,164.54,164.16,164.27,36185.0
2019-11-15 12:50:00,164.26,164.4,164.07,164.21,47324.0,164.26,164.4,164.07,164.21,47324.0
2019-11-15 13:00:00,164.23,164.9,164.13,164.75,62604.0,164.23,164.9,164.13,164.75,62604.0
2019-11-15 13:10:00,164.74,165.16,164.56,164.98,20660.0,164.74,165.16,164.56,164.98,20660.0
2019-11-15 13:20:00,164.92,164.96,164.67,164.75,7954.0,164.92,164.96,164.67,164.75,7954.0
2019-11-15 13:30:00,164.73,165.05,164.73,164.88,7107.0,164.73,165.05,164.73,164.88,7107.0
2019-11-15 13:40:00,164.86,165.13,164.75,165.09,9494.0,164.86,165.13,164.75,165.09,9494.0
2019-11-15 13:50:00,165.12,165.47,165.12,165.33,9002.0,165.12,165.47,165.12,165.33,9002.0
2019-11-15 14:00:00,165.27,165.45,165.25,165.43,9004.0,165.27,165.45,165.25,165.43,9004.0
2019-11-15 14:10:00,165.43,165.48,165.07,165.08,10025.0,165.43,165.48,165.07,165.08,10025.0
2019-11-15 14:20:00,165.06,165.47,165.06,165.45,14358.0,165.06,165.47,165.06,165.45,14358.0
2019-11-15 14:30:00,165.4,165.51,165.2,165.4,13889.0,165.4,165.51,165.2,165.4,13889.0
2019-11-15 14:40:00,165.4,165.52,165.34,165.4,10614.0,165.4,165.52,165.34,165.4,10614.0
2019-11-15 14:50:00,165.33,165.41,165.1,165.3,10736.0,165.33,165.41,165.1,165.3,10736.0
2019-11-15 15:00:00,165.28,165.61,165.22,165.45,24942.0,165.28,165.61,165.22,165.45,24942.0
2019-11-15 15:10:00,165.45,165.7,165.38,165.5,25389.0,165.45,165.7,165.38,165.5,25389.0
2019-11-15 15:20:00,165.4,165.51,165.08,165.1,28758.0,165.4,165.51,165.08,165.1,28758.0
2019-11-15 15:30:00,165.1,165.73,165.1,165.67,26180.0,165.1,165.73,165.1,165.67,26180.0
2019-11-15 15:40:00,165.67,165.8,165.55,165.64,34763.0,165.67,165.8,165.55,165.64,34763.0
2019-11-15 15:50:00,165.68,166.09,165.68,165.98,84665.0,165.68,166.09,165.68,165.98,84665.0
2019-11-18 09:30:00,162.44,162.96,161.38,162.07,329515.0,162.44,162.96,161.38,162.07,329515.0
2019-11-18 09:40:00,161.93,163.8,161.38,163.37,197083.0,161.93,163.8,161.38,163.37,197083.0
2019-11-18 09:50:00,163.34,164.46,162.92,163.64,91427.0,163.34,164.46,162.92,163.64,91427.0
2019-11-18 10:00:00,163.71,164.02,163.09,163.64,67178.0,163.71,164.02,163.09,163.64,67178.0
2019-11-18 10:10:00,163.59,164.2,163.48,163.73,28699.0,163.59,164.2,163.48,163.73,28699.0
2019-11-18 10:20:00,163.72,164.15,163.59,164.06,81869.0,163.72,164.15,163.59,164.06,81869.0
2019-11-18 10:30:00,164.13,164.69,163.85,164.39,61522.0,164.13,164.69,163.85,164.39,61522.0
2019-11-18 10:40:00,164.41,164.69,164.06,164.5,164775.0,164.41,164.69,164.06,164.5,164775.0
2019-11-18 10:50:00,164.45,164.54,164.03,164.04,92359.0,164.45,164.54,164.03,164.04,92359.0
2019-11-18 11:00:00,164.14,164.38,164.07,164.16,92297.0,164.14,164.38,164.07,164.16,92297.0
2019-11-18 11:10:00,164.16,164.5,163.92,164.11,99642.0,164.16,164.5,163.92,164.11,99642.0
2019-11-18 11:20:00,164.16,164.55,164.12,164.16,86063.0,164.16,164.55,164.12,164.16,86063.0
2019-11-18 11:30:00,164.21,164.47,164.16,164.24,55160.0,164.21,164.47,164.16,164.24,55160.0
2019-11-18 11:40:00,164.16,164.25,163.96,163.96,29600.0,164.16,164.25,163.96,163.96,29600.0
2019-11-18 11:50:00,164.01,164.43,164.01,164.4,8908.0,164.01,164.43,164.01,164.4,8908.0
2019-11-18 12:00:00,164.41,164.41,163.88,164.04,32927.0,164.41,164.41,163.88,164.04,32927.0
2019-11-18 12:10:00,164.02,164.15,163.94,164.13,21581.0,164.02,164.15,163.94,164.13,21581.0
2019-11-18 12:20:00,164.15,164.24,163.98,164.03,20453.0,164.15,164.24,163.98,164.03,20453.0
2019-11-18 12:30:00,164.06,164.19,163.96,163.97,18807.0,164.06,164.19,163.96,163.97,18807.0
2019-11-18 12:40:00,164.0,164.15,163.91,164.12,56049.0,164.0,164.15,163.91,164.12,56049.0
2019-11-18 12:50:00,164.12,164.16,163.98,164.08,32314.0,164.12,164.16,163.98,164.08,32314.0
2019-11-18 13:00:00,164.08,164.63,164.0,164.27,104365.0,164.08,164.63,164.0,164.27,104365.0
2019-11-18 13:10:00,164.27,164.55,164.27,164.37,135179.0,164.27,164.55,164.27,164.37,135179.0
2019-11-18 13:20:00,164.34,164.71,164.28,164.31,142265.0,164.34,164.71,164.28,164.31,142265.0
2019-11-18 13:30:00,164.28,164.42,164.16,164.25,48678.0,164.28,164.42,164.16,164.25,48678.0
2019-11-18 13:40:00,164.26,164.38,164.16,164.29,24953.0,164.26,164.38,164.16,164.29,24953.0
2019-11-18 13:50:00,164.3,164.43,164.12,164.28,26228.0,164.3,164.43,164.12,164.28,26228.0
2019-11-18 14:00:00,164.26,164.36,164.1,164.24,18277.0,164.26,164.36,164.1,164.24,18277.0
2019-11-18 14:10:00,164.26,164.46,164.14,164.39,48230.0,164.26,164.46,164.14,164.39,48230.0
2019-11-18 14:20:00,164.35,164.8,164.31,164.48,46474.0,164.35,164.8,164.31,164.48,46474.0
2019-11-18 14:30:00,164.52,164.55,164.26,164.26,11667.0,164.52,164.55,164.26,164.26,11667.0
2019-11-18 14:40:00,164.28,164.34,164.13,164.16,28354.0,164.28,164.34,164.13,164.16,28354.0
2019-11-18 14:50:00,164.16,164.34,164.16,164.2,29241.0,164.16,164.34,164.16,164.2,29241.0
2019-11-18 15:00:00,164.18,164.21,163.89,164.0,37447.0,164.18,164.21,163.89,164.0,37447.0
2019-11-18 15:10:00,164.0,164.09,163.78,164.04,31176.0,164.0,164.09,163.78,164.04,31176.0
2019-11-18 15:20:00,164.02,164.14,163.87,164.08,18427.0,164.02,164.14,163.87,164.08,18427.0
2019-11-18 15:30:00,164.09,164.13,163.92,164.05,31052.0,164.09,164.13,163.92,164.05,31052.0
2019-11-18 15:40:00,164.01,164.34,163.96,164.21,89814.0,164.01,164.34,163.96,164.21,89814.0
2019-11-18 15:50:00,164.22,164.25,163.86,163.9,193223.0,164.22,164.25,163.86,163.9,193223.0
2019-11-19 09:30:00,165.0,165.74,163.96,165.66,54229.0,165.0,165.74,163.96,165.66,54229.0
2019-11-19 09:40:00,165.67,165.67,164.57,165.53,13896.0,165.67,165.67,164.57,165.53,13896.0
2019-11-19 09:50:00,165.52,165.55,164.53,165.11,22063.0,165.52,165.55,164.53,165.11,22063.0
2019-11-19 10:00:00,165.21,165.27,164.59,164.7,18304.0,165.21,165.27,164.59,164.7,18304.0
2019-11-19 10:10:00,164.79,165.14,164.0,164.37,60427.0,164.79,165.14,164.0,164.37,60427.0
2019-11-19 10:20:00,164.37,165.28,164.34,164.78,49989.0,164.37,165.28,164.34,164.78,49989.0
2019-11-19 10:30:00,164.81,165.11,164.68,164.93,47853.0,164.81,165.11,164.68,164.93,47853.0
2019-11-19 10:40:00,164.99,165.13,164.78,164.9,39648.0,164.99,165.13,164.78,164.9,39648.0
2019-11-19 10:50:00,164.93,165.05,164.74,164.81,19796.0,164.93,165.05,164.74,164.81,19796.0
2019-11-19 11:00:00,164.87,165.28,164.82,165.15,42329.0,164.87,165.28,164.82,165.15,42329.0
2019-11-19 11:10:00,165.19,165.74,165.02,165.58,25372.0,165.19,165.74,165.02,165.58,25372.0
2019-11-19 11:20:00,165.61,166.25,165.32,166.25,34844.0,165.61,166.25,165.32,166.25,34844.0
2019-11-19 11:30:00,166.41,166.86,166.23,166.47,57021.0,166.41,166.86,166.23,166.47,57021.0
2019-11-19 11:40:00,166.47,166.49,165.89,165.91,23261.0,166.47,166.49,165.89,165.91,23261.0
2019-11-19 11:50:00,166.0,166.87,165.98,166.74,39603.0,166.0,166.87,165.98,166.74,39603.0
2019-11-19 12:00:00,166.64,166.69,166.32,166.44,29475.0,166.64,166.69,166.32,166.44,29475.0
2019-11-19 12:10:00,166.44,166.44,166.07,166.19,20082.0,166.44,166.44,166.07,166.19,20082.0
2019-11-19 12:20:00,166.27,166.46,166.22,166.33,14798.0,166.27,166.46,166.22,166.33,14798.0
2019-11-19 12:30:00,166.3,166.45,166.2,166.36,18704.0,166.3,166.45,166.2,166.36,18704.0
2019-11-19 12:40:00,166.39,166.45,166.23,166.28,8918.0,166.39,166.45,166.23,166.28,8918.0
2019-11-19 12:50:00,166.28,166.3,165.93,166.1,22440.0,166.28,166.3,165.93,166.1,22440.0
2019-11-19 13:00:00,166.13,166.15,165.76,165.86,10631.0,166.13,166.15,165.76,165.86,10631.0
2019-11-19 13:10:00,165.9,165.99,165.8,165.96,19723.0,165.9,165.99,165.8,165.96,19723.0
2019-11-19 13:20:00,165.98,166.31,165.98,166.24,19279.0,165.98,166.31,165.98,166.24,19279.0
2019-11-19 13:30:00,166.25,166.38,166.22,166.33,9083.0,166.25,166.38,166.22,166.33,9083.0
2019-11-19 13:40:00,166.39,166.39,166.27,166.35,12506.0,166.39,166.39,166.27,166.35,12506.0
2019-11-19 13:50:00,166.24,166.26,166.09,166.19,7856.0,166.24,166.26,166.09,166.19,7856.0
2019-11-19 14:00:00,166.19,166.32,166.15,166.25,13217.0,166.19,166.32,166.15,166.25,13217.0
2019-11-19 14:10:00,166.27,167.0,166.11,166.87,43642.0,166.27,167.0,166.11,166.87,43642.0
2019-11-19 14:20:00,166.87,167.17,166.47,167.15,24819.0,166.87,167.17,166.47,167.15,24819.0
2019-11-19 14:30:00,167.18,167.28,166.85,166.9,25428.0,167.18,167.28,166.85,166.9,25428.0
2019-11-19 14:40:00,166.91,167.47,166.81,167.42,22163.0,166.91,167.47,166.81,167.42,22163.0
2019-11-19 14:50:00,167.4,167.45,167.19,167.25,32358.0,167.4,167.45,167.19,167.25,32358.0
2019-11-19 15:00:00,167.24,167.52,167.2,167.52,29066.0,167.24,167.52,167.2,167.52,29066.0
2019-11-19 15:10:00,167.5,167.53,167.04,167.33,22635.0,167.5,167.53,167.04,167.33,22635.0
2019-11-19 15:20:00,167.35,167.51,167.21,167.51,20718.0,167.35,167.51,167.21,167.51,20718.0
2019-11-19 15:30:00,167.5,167.55,166.88,167.05,28591.0,167.5,167.55,166.88,167.05,28591.0
2019-11-19 15:40:00,167.02,167.31,166.88,167.23,55117.0,167.02,167.31,166.88,167.23,55117.0
2019-11-19 15:50:00,167.21,167.49,166.74,166.86,160296.0,167.21,167.49,166.74,166.86,160296.0
2019-11-20 09:30:00,167.7,171.28,166.97,170.38,294239.0,167.7,171.28,166.97,170.38,294239.0
2019-11-20 09:40:00,170.32,172.54,170.26,172.01,88451.0,170.32,172.54,170.26,172.01,88451.0
2019-11-20 09:50:00,171.87,172.49,171.65,171.91,74478.0,171.87,172.49,171.65,171.91,74478.0
2019-11-20 10:00:00,172.03,172.03,170.74,171.03,52661.0,172.03,172.03,170.74,171.03,52661.0
2019-11-20 10:10:00,170.98,171.86,170.94,171.86,81532.0,170.98,171.86,170.94,171.86,81532.0
2019-11-20 10:20:00,171.81,172.65,171.46,172.59,94669.0,171.81,172.65,171.46,172.59,94669.0
2019-11-20 10:30:00,172.57,172.92,171.76,171.76,30443.0,172.57,172.92,171.76,171.76,30443.0
2019-11-20 10:40:00,171.82,172.21,171.61,172.1,29833.0,171.82,172.21,171.61,172.1,29833.0
2019-11-20 10:50:00,172.13,172.43,171.76,172.2,29256.0,172.13,172.43,171.76,172.2,29256.0
2019-11-20 11:00:00,172.17,172.36,171.91,172.13,36021.0,172.17,172.36,171.91,172.13,36021.0
2019-11-20 11:10:00,172.12,172.48,171.88,172.27,20652.0,172.12,172.48,171.88,172.27,20652.0
2019-11-20 11:20:00,172.33,172.45,171.82,172.19,14499.0,172.33,172.45,171.82,172.19,14499.0
2019-11-20 11:30:00,172.15,172.24,171.96,172.15,14557.0,172.15,172.24,171.96,172.15,14557.0
2019-11-20 11:40:00,172.18,172.56,171.69,172.34,44976.0,172.18,172.56,171.69,172.34,44976.0
2019-11-20 11:50:00,172.31,172.76,172.0,172.15,55447.0,172.31,172.76,172.0,172.15,55447.0
2019-11-20 12:00:00,172.12,172.89,171.85,172.87,31586.0,172.12,172.89,171.85,172.87,31586.0
2019-11-20 12:10:00,172.83,173.4,172.73,172.98,36626.0,172.83,173.4,172.73,172.98,36626.0
2019-11-20 12:20:00,172.91,173.24,172.83,173.0,16832.0,172.91,173.24,172.83,173.0,16832.0
2019-11-20 12:30:00,173.05,173.39,173.0,173.32,14806.0,173.05,173.39,173.0,173.32,14806.0
2019-11-20 12:40:00,173.31,173.41,172.93,172.97,17502.0,173.31,173.41,172.93,172.97,17502.0
2019-11-20 12:50:00,172.99,173.12,172.12,172.41,62729.0,172.99,173.12,172.12,172.41,62729.0
2019-11-20 13:00:00,172.4,172.52,171.18,171.35,62649.0,172.4,172.52,171.18,171.35,62649.0
2019-11-20 13:10:00,171.25,171.26,170.49,170.53,19708.0,171.25,171.26,170.49,170.53,19708.0
2019-11-20 13:20:00,170.72,171.29,170.67,171.06,13455.0,170.72,171.29,170.67,171.06,13455.0
2019-11-20 13:30:00,171.13,171.8,171.07,171.23,11850.0,171.13,171.8,171.07,171.23,11850.0
2019-11-20 13:40:00,171.23,171.6,171.16,171.28,23512.0,171.23,171.6,171.16,171.28,23512.0
2019-11-20 13:50:00,171.43,172.16,171.28,172.16,60050.0,171.43,172.16,171.28,172.16,60050.0
2019-11-20 14:00:00,172.1,172.44,171.99,172.22,17269.0,172.1,172.44,171.99,172.22,17269.0
2019-11-20 14:10:00,172.28,172.52,172.2,172.34,20182.0,172.28,172.52,172.2,172.34,20182.0
2019-11-20 14:20:00,172.32,172.59,172.16,172.59,11408.0,172.32,172.59,172.16,172.59,11408.0
2019-11-20 14:30:00,172.61,173.17,172.51,172.53,52877.0,172.61,173.17,172.51,172.53,52877.0
2019-11-20 14:40:00,172.54,172.68,172.12,172.19,17349.0,172.54,172.68,172.12,172.19,17349.0
2019-11-20 14:50:00,172.19,172.62,172.1,172.19,18821.0,172.19,172.62,172.1,172.19,18821.0
2019-11-20 15:00:00,172.2,172.41,172.08,172.16,13417.0,172.2,172.41,172.08,172.16,13417.0
2019-11-20 15:10:00,172.13,172.23,171.93,172.05,17687.0,172.13,172.23,171.93,172.05,17687.0
2019-11-20 15:20:00,172.06,172.15,171.72,172.11,38962.0,172.06,172.15,171.72,172.11,38962.0
2019-11-20 15:30:00,172.12,172.43,171.84,172.43,22349.0,172.12,172.43,171.84,172.43,22349.0
2019-11-20 15:40:00,172.44,173.13,172.42,173.04,42072.0,172.44,173.13,172.42,173.04,42072.0
2019-11-20 15:50:00,173.04,173.04,172.27,172.57,169898.0,173.04,173.04,172.27,172.57,169898.0
2019-11-21 09:30:00,172.6,172.78,171.49,172.56,32178.0,172.6,172.78,171.49,172.56,32178.0
2019-11-21 09:40:00,172.5,174.31,172.32,174.08,111715.0,172.5,174.31,172.32,174.08,111715.0
2019-11-21 09:50:00,174.18,174.37,172.76,173.2,66004.0,174.18,174.37,172.76,173.2,66004.0
2019-11-21 10:00:00,173.22,173.58,172.46,173.09,104440.0,173.22,173.58,172.46,173.09,104440.0
2019-11-21 10:10:00,173.04,173.25,171.58,171.83,37186.0,173.04,173.25,171.58,171.83,37186.0
2019-11-21 10:20:00,171.8,172.46,171.69,171.78,10104.0,171.8,172.46,171.69,171.78,10104.0
2019-11-21 10:30:00,171.78,172.22,170.9,172.1,46480.0,171.78,172.22,170.9,172.1,46480.0
2019-11-21 10:40:00,172.1,172.12,171.63,171.79,33348.0,172.1,172.12,171.63,171.79,33348.0
2019-11-21 10:50:00,171.72,172.11,171.66,172.0,22761.0,171.72,172.11,171.66,172.0,22761.0
2019-11-21 11:00:00,172.01,172.07,171.29,171.32,38832.0,172.01,172.07,171.29,171.32,38832.0
2019-11-21 11:10:00,171.25,171.45,171.01,171.35,13010.0,171.25,171.45,171.01,171.35,13010.0
2019-11-21 11:20:00,171.3,171.6,171.04,171.31,18145.0,171.3,171.6,171.04,171.31,18145.0
2019-11-21 11:30:00,171.31,171.4,170.85,171.04,15311.0,171.31,171.4,170.85,171.04,15311.0
2019-11-21 11:40:00,171.22,171.6,171.01,171.09,18267.0,171.22,171.6,171.01,171.09,18267.0
2019-11-21 11:50:00,171.05,171.11,170.56,170.56,15341.0,171.05,171.11,170.56,170.56,15341.0
2019-11-21 12:00:00,170.68,170.75,170.27,170.27,28854.0,170.68,170.75,170.27,170.27,28854.0
2019-11-21 12:10:00,170.28,170.45,169.4,169.45,17142.0,170.28,170.45,169.4,169.45,17142.0
2019-11-21 12:20:00,169.45,170.26,169.36,170.24,13069.0,169.45,170.26,169.36,170.24,13069.0
2019-11-21 12:30:00,170.25,171.15,170.2,170.77,35552.0,170.25,171.15,170.2,170.77,35552.0
2019-11-21 12:40:00,170.84,171.02,170.57,170.85,17894.0,170.84,171.02,170.57,170.85,17894.0
2019-11-21 12:50:00,170.88,171.1,170.61,170.83,7656.0,170.88,171.1,170.61,170.83,7656.0
2019-11-21 13:00:00,170.88,171.03,170.74,170.96,10597.0,170.88,171.03,170.74,170.96,10597.0
2019-11-21 13:10:00,170.96,171.03,170.77,170.9,8598.0,170.96,171.03,170.77,170.9,8598.0
2019-11-21 13:20:00,170.89,171.51,170.89,171.46,8791.0,170.89,171.51,170.89,171.46,8791.0
2019-11-21 13:30:00,171.49,171.55,170.96,171.35,14294.0,171.49,171.55,170.96,171.35,14294.0
2019-11-21 13:40:00,171.29,171.6,171.2,171.54,15311.0,171.29,171.6,171.2,171.54,15311.0
2019-11-21 13:50:00,171.52,171.7,171.27,171.37,14972.0,171.52,171.7,171.27,171.37,14972.0
2019-11-21 14:00:00,171.4,171.4,171.02,171.38,11409.0,171.4,171.4,171.02,171.38,11409.0
2019-11-21 14:10:00,171.32,171.9,171.26,171.76,18500.0,171.32,171.9,171.26,171.76,18500.0
2019-11-21 14:20:00,171.77,172.04,171.73,171.97,10847.0,171.77,172.04,171.73,171.97,10847.0
2019-11-21 14:30:00,171.95,172.14,171.77,172.14,14255.0,171.95,172.14,171.77,172.14,14255.0
2019-11-21 14:40:00,172.11,172.18,171.86,171.86,12024.0,172.11,172.18,171.86,171.86,12024.0
2019-11-21 14:50:00,171.93,172.15,171.83,172.03,12206.0,171.93,172.15,171.83,172.03,12206.0
2019-11-21 15:00:00,172.03,172.1,171.82,171.87,9675.0,172.03,172.1,171.82,171.87,9675.0
2019-11-21 15:10:00,171.84,172.04,171.76,171.86,13901.0,171.84,172.04,171.76,171.86,13901.0
2019-11-21 15:20:00,171.9,171.92,171.7,171.75,10914.0,171.9,171.92,171.7,171.75,10914.0
2019-11-21 15:30:00,171.73,171.73,171.45,171.49,18654.0,171.73,171.73,171.45,171.49,18654.0
2019-11-21 15:40:00,171.48,171.8,171.45,171.71,25033.0,171.48,171.8,171.45,171.71,25033.0
2019-11-21 15:50:00,171.67,171.67,170.98,171.5,95585.0,171.67,171.67,170.98,171.5,95585.0
2019-11-22 09:30:00,172.3,172.93,171.77,172.93,35732.0,172.3,172.93,171.77,172.93,35732.0
2019-11-22 09:40:00,172.69,173.69,172.62,173.08,41599.0,172.69,173.69,172.62,173.08,41599.0
2019-11-22 09:50:00,173.12,173.4,172.4,172.68,96443.0,173.12,173.4,172.4,172.68,96443.0
2019-11-22 10:00:00,172.83,173.15,172.57,172.86,17694.0,172.83,173.15,172.57,172.86,17694.0
2019-11-22 10:10:00,172.89,173.08,172.01,172.25,19399.0,172.89,173.08,172.01,172.25,19399.0
2019-11-22 10:20:00,172.18,172.52,171.43,171.44,28251.0,172.18,172.52,171.43,171.44,28251.0
2019-11-22 10:30:00,171.33,171.57,170.66,171.35,11654.0,171.33,171.57,170.66,171.35,11654.0
2019-11-22 10:40:00,171.54,171.71,170.88,171.07,9799.0,171.54,171.71,170.88,171.07,9799.0
2019-11-22 10:50:00,171.01,171.1,170.37,170.61,16282.0,171.01,171.1,170.37,170.61,16282.0
2019-11-22 11:00:00,170.69,170.96,170.56,170.88,12207.0,170.69,170.96,170.56,170.88,12207.0
2019-11-22 11:10:00,170.85,171.11,170.67,170.67,11627.0,170.85,171.11,170.67,170.67,11627.0
2019-11-22 11:20:00,170.74,170.8,170.43,170.66,13757.0,170.74,170.8,170.43,170.66,13757.0
2019-11-22 11:30:00,170.67,170.89,170.35,170.4,11412.0,170.67,170.89,170.35,170.4,11412.0
2019-11-22 11:40:00,170.44,170.91,170.44,170.83,5813.0,170.44,170.91,170.44,170.83,5813.0
2019-11-22 11:50:00,170.71,170.95,170.53,170.89,9500.0,170.71,170.95,170.53,170.89,9500.0
2019-11-22 12:00:00,170.77,170.82,170.48,170.76,8483.0,170.77,170.82,170.48,170.76,8483.0
2019-11-22 12:10:00,170.77,171.45,170.74,171.29,9639.0,170.77,171.45,170.74,171.29,9639.0
2019-11-22 12:20:00,171.39,171.6,171.29,171.34,9335.0,171.39,171.6,171.29,171.34,9335.0
2019-11-22 12:30:00,171.4,171.57,171.07,171.27,10341.0,171.4,171.57,171.07,171.27,10341.0
2019-11-22 12:40:00,171.3,171.36,170.99,171.28,6283.0,171.3,171.36,170.99,171.28,6283.0
2019-11-22 12:50:00,171.36,171.54,171.26,171.54,4308.0,171.36,171.54,171.26,171.54,4308.0
2019-11-22 13:00:00,171.39,171.77,171.39,171.77,8092.0,171.39,171.77,171.39,171.77,8092.0
2019-11-22 13:10:00,171.69,171.86,171.52,171.58,4795.0,171.69,171.86,171.52,171.58,4795.0
2019-11-22 13:20:00,171.54,171.91,171.38,171.85,7813.0,171.54,171.91,171.38,171.85,7813.0
2019-11-22 13:30:00,171.89,171.89,171.2,171.35,4313.0,171.89,171.89,171.2,171.35,4313.0
2019-11-22 13:40:00,171.33,171.48,171.09,171.09,3081.0,171.33,171.48,171.09,171.09,3081.0
2019-11-22 13:50:00,171.09,171.35,171.04,171.35,4669.0,171.09,171.35,171.04,171.35,4669.0
2019-11-22 14:00:00,171.27,171.33,171.07,171.13,3750.0,171.27,171.33,171.07,171.13,3750.0
2019-11-22 14:10:00,171.13,171.27,170.96,171.16,5159.0,171.13,171.27,170.96,171.16,5159.0
2019-11-22 14:20:00,171.22,171.46,171.14,171.15,5145.0,171.22,171.46,171.14,171.15,5145.0
2019-11-22 14:30:00,171.16,171.19,171.01,171.11,7007.0,171.16,171.19,171.01,171.11,7007.0
2019-11-22 14:40:00,171.07,171.33,171.03,171.32,7439.0,171.07,171.33,171.03,171.32,7439.0
2019-11-22 14:50:00,171.28,171.65,171.28,171.52,4384.0,171.28,171.65,171.28,171.52,4384.0
2019-11-22 15:00:00,171.67,171.73,171.43,171.63,9243.0,171.67,171.73,171.43,171.63,9243.0
2019-11-22 15:10:00,171.64,171.73,171.49,171.68,10597.0,171.64,171.73,171.49,171.68,10597.0
2019-11-22 15:20:00,171.65,171.69,171.52,171.64,8537.0,171.65,171.69,171.52,171.64,8537.0
2019-11-22 15:30:00,171.63,171.79,171.49,171.53,19988.0,171.63,171.79,171.49,171.53,19988.0
2019-11-22 15:40:00,171.53,171.88,171.39,171.84,36528.0,171.53,171.88,171.39,171.84,36528.0
2019-11-22 15:50:00,171.83,173.02,171.83,172.84,169961.0,171.83,173.02,171.83,172.84,169961.0
2019-11-25 09:30:00,175.0,176.81,174.76,176.47,89442.0,175.0,176.81,174.76,176.47,89442.0
2019-11-25 09:40:00,176.53,178.24,176.12,177.8,119938.0,176.53,178.24,176.12,177.8,119938.0
2019-11-25 09:50:00,177.73,178.15,176.83,177.22,64401.0,177.73,178.15,176.83,177.22,64401.0
2019-11-25 10:00:00,177.29,177.5,176.4,176.92,88723.0,177.29,177.5,176.4,176.92,88723.0
2019-11-25 10:10:00,176.91,177.07,175.93,176.11,60942.0,176.91,177.07,175.93,176.11,60942.0
2019-11-25 10:20:00,176.08,176.69,176.03,176.4,17326.0,176.08,176.69,176.03,176.4,17326.0
2019-11-25 10:30:00,176.39,176.92,176.32,176.87,14726.0,176.39,176.92,176.32,176.87,14726.0
2019-11-25 10:40:00,176.89,177.29,176.73,177.14,17602.0,176.89,177.29,176.73,177.14,17602.0
2019-11-25 10:50:00,177.13,177.43,176.71,177.28,17855.0,177.13,177.43,176.71,177.28,17855.0
2019-11-25 11:00:00,177.31,177.54,177.04,177.09,36080.0,177.31,177.54,177.04,177.09,36080.0
2019-11-25 11:10:00,177.09,177.64,176.96,177.59,58891.0,177.09,177.64,176.96,177.59,58891.0
2019-11-25 11:20:00,177.52,178.0,177.51,177.81,19461.0,177.52,178.0,177.51,177.81,19461.0
2019-11-25 11:30:00,177.75,177.77,177.19,177.4,31555.0,177.75,177.77,177.19,177.4,31555.0
2019-11-25 11:40:00,177.45,177.8,177.08,177.47,38691.0,177.45,177.8,177.08,177.47,38691.0
2019-11-25 11:50:00,177.44,177.44,177.01,177.11,27903.0,177.44,177.44,177.01,177.11,27903.0
2019-11-25 12:00:00,177.11,177.18,176.76,176.83,40658.0,177.11,177.18,176.76,176.83,40658.0
2019-11-25 12:10:00,176.81,177.01,176.69,176.78,32337.0,176.81,177.01,176.69,176.78,32337.0
2019-11-25 12:20:00,176.8,176.9,176.6,176.68,7808.0,176.8,176.9,176.6,176.68,7808.0
2019-11-25 12:30:00,176.66,176.7,176.29,176.43,9691.0,176.66,176.7,176.29,176.43,9691.0
2019-11-25 12:40:00,176.43,176.57,176.25,176.3,25877.0,176.43,176.57,176.25,176.3,25877.0
2019-11-25 12:50:00,176.31,176.63,176.23,176.6,7925.0,176.31,176.63,176.23,176.6,7925.0
2019-11-25 13:00:00,176.58,176.75,176.24,176.28,16726.0,176.58,176.75,176.24,176.28,16726.0
2019-11-25 13:10:00,176.24,176.65,176.24,176.62,12435.0,176.24,176.65,176.24,176.62,12435.0
2019-11-25 13:20:00,176.61,177.09,176.53,176.77,11465.0,176.61,177.09,176.53,176.77,11465.0
2019-11-25 13:30:00,176.77,176.82,176.43,176.58,7747.0,176.77,176.82,176.43,176.58,7747.0
2019-11-25 13:40:00,176.6,176.83,176.56,176.82,13265.0,176.6,176.83,176.56,176.82,13265.0
2019-11-25 13:50:00,176.87,176.87,176.52,176.56,30965.0,176.87,176.87,176.52,176.56,30965.0
2019-11-25 14:00:00,176.56,176.69,176.29,176.69,30522.0,176.56,176.69,176.29,176.69,30522.0
2019-11-25 14:10:00,176.66,176.83,176.28,176.74,22218.0,176.66,176.83,176.28,176.74,22218.0
2019-11-25 14:20:00,176.64,177.14,176.64,177.14,12977.0,176.64,177.14,176.64,177.14,12977.0
2019-11-25 14:30:00,177.03,177.09,176.8,176.9,13251.0,177.03,177.09,176.8,176.9,13251.0
2019-11-25 14:40:00,176.84,176.98,176.6,176.8,13957.0,176.84,176.98,176.6,176.8,13957.0
2019-11-25 14:50:00,176.74,177.09,176.7,176.94,16621.0,176.74,177.09,176.7,176.94,16621.0
2019-11-25 15:00:00,176.94,177.18,176.7,177.17,26527.0,176.94,177.18,176.7,177.17,26527.0
2019-11-25 15:10:00,177.2,177.34,176.72,176.94,48797.0,177.2,177.34,176.72,176.94,48797.0
2019-11-25 15:20:00,176.96,177.17,176.82,176.98,27281.0,176.96,177.17,176.82,176.98,27281.0
2019-11-25 15:30:00,176.95,176.95,176.13,176.21,27873.0,176.95,176.95,176.13,176.21,27873.0
2019-11-25 15:40:00,176.23,176.72,176.08,176.62,63993.0,176.23,176.72,176.08,176.62,63993.0
2019-11-25 15:50:00,176.6,176.69,176.29,176.47,125194.0,176.6,176.69,176.29,176.47,125194.0
2019-11-26 09:30:00,176.45,177.9,176.45,177.46,45907.0,176.45,177.9,176.45,177.46,45907.0
2019-11-26 09:40:00,177.48,178.06,177.03,177.12,26006.0,177.48,178.06,177.03,177.12,26006.0
2019-11-26 09:50:00,177.21,178.0,177.11,177.86,47455.0,177.21,178.0,177.11,177.86,47455.0
2019-11-26 10:00:00,177.88,178.05,177.84,178.0,14703.0,177.88,178.05,177.84,178.0,14703.0
2019-11-26 10:10:00,177.98,178.74,177.97,178.65,30511.0,177.98,178.74,177.97,178.65,30511.0
2019-11-26 10:20:00,178.6,179.12,178.6,178.95,19866.0,178.6,179.12,178.6,178.95,19866.0
2019-11-26 10:30:00,178.86,179.13,178.64,178.82,53944.0,178.86,179.13,178.64,178.82,53944.0
2019-11-26 10:40:00,178.82,178.9,178.26,178.31,31652.0,178.82,178.9,178.26,178.31,31652.0
2019-11-26 10:50:00,178.36,178.62,178.17,178.56,17193.0,178.36,178.62,178.17,178.56,17193.0
2019-11-26 11:00:00,178.58,178.95,178.5,178.79,23709.0,178.58,178.95,178.5,178.79,23709.0
2019-11-26 11:10:00,178.76,178.98,178.19,178.32,45196.0,178.76,178.98,178.19,178.32,45196.0
2019-11-26 11:20:00,178.31,178.38,177.77,177.79,12770.0,178.31,178.38,177.77,177.79,12770.0
2019-11-26 11:30:00,177.79,177.98,177.47,177.57,14848.0,177.79,177.98,177.47,177.57,14848.0
2019-11-26 11:40:00,177.49,177.7,177.26,177.67,58805.0,177.49,177.7,177.26,177.67,58805.0
2019-11-26 11:50:00,177.74,177.8,177.05,177.13,31669.0,177.74,177.8,177.05,177.13,31669.0
2019-11-26 12:00:00,177.18,177.6,177.18,177.44,13532.0,177.18,177.6,177.18,177.44,13532.0
2019-11-26 12:10:00,177.5,178.0,177.5,177.9,14670.0,177.5,178.0,177.5,177.9,14670.0
2019-11-26 12:20:00,177.9,177.98,177.61,177.7,10885.0,177.9,177.98,177.61,177.7,10885.0
2019-11-26 12:30:00,177.72,177.99,177.67,177.85,11780.0,177.72,177.99,177.67,177.85,11780.0
2019-11-26 12:40:00,177.84,177.84,177.53,177.6,7395.0,177.84,177.84,177.53,177.6,7395.0
2019-11-26 12:50:00,177.57,178.02,177.5,178.02,11106.0,177.57,178.02,177.5,178.02,11106.0
2019-11-26 13:00:00,178.01,178.09,177.72,177.79,22527.0,178.01,178.09,177.72,177.79,22527.0
2019-11-26 13:10:00,177.82,177.91,177.56,177.62,9141.0,177.82,177.91,177.56,177.62,9141.0
2019-11-26 13:20:00,177.59,177.6,177.2,177.54,16470.0,177.59,177.6,177.2,177.54,16470.0
2019-11-26 13:30:00,177.59,177.63,177.35,177.4,14091.0,177.59,177.63,177.35,177.4,14091.0
2019-11-26 13:40:00,177.36,177.42,177.2,177.28,17174.0,177.36,177.42,177.2,177.28,17174.0
2019-11-26 13:50:00,177.28,177.63,177.23,177.57,14306.0,177.28,177.63,177.23,177.57,14306.0
2019-11-26 14:00:00,177.56,177.97,177.55,177.83,43201.0,177.56,177.97,177.55,177.83,43201.0
2019-11-26 14:10:00,177.83,178.07,177.73,178.0,35875.0,177.83,178.07,177.73,178.0,35875.0
2019-11-26 14:20:00,178.0,178.05,177.89,177.95,39608.0,178.0,178.05,177.89,177.95,39608.0
2019-11-26 14:30:00,177.99,178.12,177.69,178.12,68426.0,177.99,178.12,177.69,178.12,68426.0
2019-11-26 14:40:00,178.08,178.36,178.05,178.32,17406.0,178.08,178.36,178.05,178.32,17406.0
2019-11-26 14:50:00,178.32,178.35,177.87,178.19,15542.0,178.32,178.35,177.87,178.19,15542.0
2019-11-26 15:00:00,178.07,178.22,177.88,177.98,17405.0,178.07,178.22,177.88,177.98,17405.0
2019-11-26 15:10:00,177.99,178.1,177.94,178.05,48787.0,177.99,178.1,177.94,178.05,48787.0
2019-11-26 15:20:00,178.03,178.15,177.96,178.07,33717.0,178.03,178.15,177.96,178.07,33717.0
2019-11-26 15:30:00,178.09,178.23,177.87,178.18,50703.0,178.09,178.23,177.87,178.18,50703.0
2019-11-26 15:40:00,178.21,178.44,177.96,178.28,80509.0,178.21,178.44,177.96,178.28,80509.0
2019-11-26 15:50:00,178.28,178.44,177.77,178.12,212595.0,178.28,178.44,177.77,178.12,212595.0
2019-11-27 09:30:00,179.0,179.08,178.13,178.4,31164.0,179.0,179.08,178.13,178.4,31164.0
2019-11-27 09:40:00,178.35,178.55,177.45,177.45,47015.0,178.35,178.55,177.45,177.45,47015.0
2019-11-27 09:50:00,177.59,178.04,177.12,177.82,23706.0,177.59,178.04,177.12,177.82,23706.0
2019-11-27 10:00:00,177.78,178.45,177.77,178.29,17080.0,177.78,178.45,177.77,178.29,17080.0
2019-11-27 10:10:00,178.28,178.65,178.22,178.43,26306.0,178.28,178.65,178.22,178.43,26306.0
2019-11-27 10:20:00,178.43,178.61,178.06,178.53,13945.0,178.43,178.61,178.06,178.53,13945.0
2019-11-27 10:30:00,178.44,178.52,177.94,177.98,26274.0,178.44,178.52,177.94,177.98,26274.0
2019-11-27 10:40:00,177.96,178.1,177.81,178.0,9648.0,177.96,178.1,177.81,178.0,9648.0
2019-11-27 10:50:00,177.99,178.23,177.89,178.04,10464.0,177.99,178.23,177.89,178.04,10464.0
2019-11-27 11:00:00,178.04,178.45,177.99,178.21,10401.0,178.04,178.45,177.99,178.21,10401.0
2019-11-27 11:10:00,178.24,178.71,178.2,178.67,24542.0,178.24,178.71,178.2,178.67,24542.0
2019-11-27 11:20:00,178.67,178.87,178.51,178.55,7156.0,178.67,178.87,178.51,178.55,7156.0
2019-11-27 11:30:00,178.5,178.5,178.07,178.45,8152.0,178.5,178.5,178.07,178.45,8152.0
2019-11-27 11:40:00,178.5,178.68,178.36,178.51,4296.0,178.5,178.68,178.36,178.51,4296.0
2019-11-27 11:50:00,178.58,178.77,178.45,178.76,7320.0,178.58,178.77,178.45,178.76,7320.0
2019-11-27 12:00:00,178.72,178.76,178.47,178.61,20862.0,178.72,178.76,178.47,178.61,20862.0
2019-11-27 12:10:00,178.67,178.77,178.37,178.77,10024.0,178.67,178.77,178.37,178.77,10024.0
2019-11-27 12:20:00,178.77,178.82,178.62,178.82,5849.0,178.77,178.82,178.62,178.82,5849.0
2019-11-27 12:30:00,178.79,178.93,178.6,178.66,14088.0,178.79,178.93,178.6,178.66,14088.0
2019-11-27 12:40:00,178.7,179.17,178.7,179.17,24510.0,178.7,179.17,178.7,179.17,24510.0
2019-11-27 12:50:00,179.16,179.34,178.94,178.94,19223.0,179.16,179.34,178.94,178.94,19223.0
2019-11-27 13:00:00,178.98,179.61,178.97,179.61,14842.0,178.98,179.61,178.97,179.61,14842.0
2019-11-27 13:10:00,179.61,179.65,179.29,179.46,19247.0,179.61,179.65,179.29,179.46,19247.0
2019-11-27 13:20:00,179.46,179.59,179.23,179.29,22971.0,179.46,179.59,179.23,179.29,22971.0
2019-11-27 13:30:00,179.34,179.39,179.17,179.19,7114.0,179.34,179.39,179.17,179.19,7114.0
2019-11-27 13:40:00,179.23,179.24,178.99,179.18,7072.0,179.23,179.24,178.99,179.18,7072.0
2019-11-27 13:50:00,179.22,179.22,178.94,179.06,32354.0,179.22,179.22,178.94,179.06,32354.0
2019-11-27 14:00:00,179.06,179.06,178.81,179.01,71382.0,179.06,179.06,178.81,179.01,71382.0
2019-11-27 14:10:00,178.96,179.45,178.95,179.4,79379.0,178.96,179.45,178.95,179.4,79379.0
2019-11-27 14:20:00,179.42,179.43,179.2,179.37,9656.0,179.42,179.43,179.2,179.37,9656.0
2019-11-27 14:30:00,179.31,179.38,179.12,179.31,24583.0,179.31,179.38,179.12,179.31,24583.0
2019-11-27 14:40:00,179.27,179.27,179.09,179.19,11921.0,179.27,179.27,179.09,179.19,11921.0
2019-11-27 14:50:00,179.17,179.19,178.91,178.92,8533.0,179.17,179.19,178.91,178.92,8533.0
2019-11-27 15:00:00,178.92,179.08,178.89,178.97,10671.0,178.92,179.08,178.89,178.97,10671.0
2019-11-27 15:10:00,178.97,179.03,178.96,178.98,20716.0,178.97,179.03,178.96,178.98,20716.0
2019-11-27 15:20:00,178.98,179.15,178.93,179.02,13620.0,178.98,179.15,178.93,179.02,13620.0
2019-11-27 15:30:00,179.02,179.27,178.92,179.24,42702.0,179.02,179.27,178.92,179.24,42702.0
2019-11-27 15:40:00,179.22,179.7,179.22,179.33,58770.0,179.22,179.7,179.22,179.33,58770.0
2019-11-27 15:50:00,179.32,179.81,179.15,179.73,116313.0,179.32,179.81,179.15,179.73,116313.0
2019-11-29 09:30:00,179.0,179.91,178.52,179.23,22782.0,179.0,179.91,178.52,179.23,22782.0
2019-11-29 09:40:00,179.17,179.19,178.34,179.02,22584.0,179.17,179.19,178.34,179.02,22584.0
2019-11-29 09:50:00,179.07,179.68,178.87,179.58,20922.0,179.07,179.68,178.87,179.58,20922.0
2019-11-29 10:00:00,179.68,179.68,179.04,179.36,30412.0,179.68,179.68,179.04,179.36,30412.0
2019-11-29 10:10:00,179.36,179.51,178.87,179.18,13921.0,179.36,179.51,178.87,179.18,13921.0
2019-11-29 10:20:00,179.28,179.31,178.85,179.15,11615.0,179.28,179.31,178.85,179.15,11615.0
2019-11-29 10:30:00,179.19,179.19,178.86,179.14,9881.0,179.19,179.19,178.86,179.14,9881.0
2019-11-29 10:40:00,179.15,179.74,179.08,179.56,8705.0,179.15,179.74,179.08,179.56,8705.0
2019-11-29 10:50:00,179.61,179.98,179.5,179.92,9576.0,179.61,179.98,179.5,179.92,9576.0
2019-11-29 11:00:00,179.86,179.98,179.68,179.94,14283.0,179.86,179.98,179.68,179.94,14283.0
2019-11-29 11:10:00,179.96,180.03,179.71,179.88,18372.0,179.96,180.03,179.71,179.88,18372.0
2019-11-29 11:20:00,179.82,179.88,179.66,179.66,7191.0,179.82,179.88,179.66,179.66,7191.0
2019-11-29 11:30:00,179.66,179.66,179.11,179.13,14283.0,179.66,179.66,179.11,179.13,14283.0
2019-11-29 11:40:00,179.2,179.39,178.85,179.39,10379.0,179.2,179.39,178.85,179.39,10379.0
2019-11-29 11:50:00,179.34,179.7,179.29,179.7,7394.0,179.34,179.7,179.29,179.7,7394.0
2019-11-29 12:00:00,179.74,179.98,179.74,179.9,22474.0,179.74,179.98,179.74,179.9,22474.0
2019-11-29 12:10:00,179.95,180.0,179.68,179.68,18309.0,179.95,180.0,179.68,179.68,18309.0
2019-11-29 12:20:00,179.71,179.78,179.05,179.08,17595.0,179.71,179.78,179.05,179.08,17595.0
2019-11-29 12:30:00,179.07,179.18,178.9,179.11,17945.0,179.07,179.18,178.9,179.11,17945.0
2019-11-29 12:40:00,179.06,179.33,179.03,179.21,18071.0,179.06,179.33,179.03,179.21,18071.0
2019-11-29 12:50:00,179.19,179.3,179.05,179.14,36164.0,179.19,179.3,179.05,179.14,36164.0
2019-12-02 09:30:00,178.56,178.65,174.18,174.19,79250.0,178.56,178.65,174.18,174.19,79250.0
2019-12-02 09:40:00,174.06,175.24,173.58,174.32,61394.0,174.06,175.24,173.58,174.32,61394.0
2019-12-02 09:50:00,174.0,174.26,172.18,172.51,48827.0,174.0,174.26,172.18,172.51,48827.0
2019-12-02 10:00:00,172.43,172.53,171.41,171.94,48854.0,172.43,172.53,171.41,171.94,48854.0
2019-12-02 10:10:00,171.99,172.35,171.31,171.41,109075.0,171.99,172.35,171.31,171.41,109075.0
2019-12-02 10:20:00,171.32,171.51,170.32,170.59,70301.0,171.32,171.51,170.32,170.59,70301.0
2019-12-02 10:30:00,170.59,170.66,169.69,170.19,62532.0,170.59,170.66,169.69,170.19,62532.0
2019-12-02 10:40:00,170.25,170.64,169.75,169.89,45640.0,170.25,170.64,169.75,169.89,45640.0
2019-12-02 10:50:00,169.81,170.74,169.81,170.11,50192.0,169.81,170.74,169.81,170.11,50192.0
2019-12-02 11:00:00,169.99,170.59,169.76,169.89,29846.0,169.99,170.59,169.76,169.89,29846.0
2019-12-02 11:10:00,169.8,170.18,169.5,170.17,51917.0,169.8,170.18,169.5,170.17,51917.0
2019-12-02 11:20:00,170.13,170.85,170.13,170.49,48558.0,170.13,170.85,170.13,170.49,48558.0
2019-12-02 11:30:00,170.54,170.73,170.15,170.73,57539.0,170.54,170.73,170.15,170.73,57539.0
2019-12-02 11:40:00,170.79,171.16,170.58,171.16,29748.0,170.79,171.16,170.58,171.16,29748.0
2019-12-02 11:50:00,171.23,171.7,171.14,171.7,41088.0,171.23,171.7,171.14,171.7,41088.0
2019-12-02 12:00:00,171.77,172.04,171.56,171.74,41358.0,171.77,172.04,171.56,171.74,41358.0
2019-12-02 12:10:00,171.71,172.05,171.67,171.99,6658.0,171.71,172.05,171.67,171.99,6658.0
2019-12-02 12:20:00,171.87,171.87,171.27,171.82,32298.0,171.87,171.87,171.27,171.82,32298.0
2019-12-02 12:30:00,171.74,171.79,171.07,171.15,13156.0,171.74,171.79,171.07,171.15,13156.0
2019-12-02 12:40:00,171.18,171.4,170.92,171.4,9555.0,171.18,171.4,170.92,171.4,9555.0
2019-12-02 12:50:00,171.38,171.6,171.35,171.54,7324.0,171.38,171.6,171.35,171.54,7324.0
2019-12-02 13:00:00,171.54,172.1,171.54,171.96,11529.0,171.54,172.1,171.54,171.96,11529.0
2019-12-02 13:10:00,171.99,172.16,171.86,172.0,14071.0,171.99,172.16,171.86,172.0,14071.0
2019-12-02 13:20:00,172.0,172.17,171.77,172.05,12024.0,172.0,172.17,171.77,172.05,12024.0
2019-12-02 13:30:00,172.01,172.01,171.57,171.79,12471.0,172.01,172.01,171.57,171.79,12471.0
2019-12-02 13:40:00,171.76,171.83,171.43,171.83,12834.0,171.76,171.83,171.43,171.83,12834.0
2019-12-02 13:50:00,171.81,172.06,171.74,172.01,14303.0,171.81,172.06,171.74,172.01,14303.0
2019-12-02 14:00:00,172.04,172.06,171.77,171.78,13486.0,172.04,172.06,171.77,171.78,13486.0
2019-12-02 14:10:00,171.77,172.21,171.76,172.05,28924.0,171.77,172.21,171.76,172.05,28924.0
2019-12-02 14:20:00,172.03,172.14,171.82,171.82,13017.0,172.03,172.14,171.82,171.82,13017.0
2019-12-02 14:30:00,171.91,172.42,171.91,172.21,22769.0,171.91,172.42,171.91,172.21,22769.0
2019-12-02 14:40:00,172.17,172.22,171.75,172.03,27934.0,172.17,172.22,171.75,172.03,27934.0
2019-12-02 14:50:00,172.07,172.08,171.66,171.82,15990.0,172.07,172.08,171.66,171.82,15990.0
2019-12-02 15:00:00,171.89,171.95,171.55,171.61,21793.0,171.89,171.95,171.55,171.61,21793.0
2019-12-02 15:10:00,171.57,172.0,171.57,172.0,33230.0,171.57,172.0,171.57,172.0,33230.0
2019-12-02 15:20:00,171.95,171.95,171.67,171.76,19139.0,171.95,171.95,171.67,171.76,19139.0
2019-12-02 15:30:00,171.78,172.13,171.73,172.11,25971.0,171.78,172.13,171.73,172.11,25971.0
2019-12-02 15:40:00,172.11,172.24,171.87,172.14,40401.0,172.11,172.24,171.87,172.14,40401.0
2019-12-02 15:50:00,172.12,172.15,171.61,171.85,108506.0,172.12,172.15,171.61,171.85,108506.0
2019-12-03 09:30:00,169.0,171.5,167.49,171.09,88330.0,169.0,171.5,167.49,171.09,88330.0
2019-12-03 09:40:00,171.03,171.37,170.13,171.03,49135.0,171.03,171.37,170.13,171.03,49135.0
2019-12-03 09:50:00,171.05,172.15,170.71,172.11,35832.0,171.05,172.15,170.71,172.11,35832.0
2019-12-03 10:00:00,172.11,172.85,172.11,172.59,82397.0,172.11,172.85,172.11,172.59,82397.0
2019-12-03 10:10:00,172.67,173.89,172.48,173.48,50397.0,172.67,173.89,172.48,173.48,50397.0
2019-12-03 10:20:00,173.45,173.58,172.89,173.01,47822.0,173.45,173.58,172.89,173.01,47822.0
2019-12-03 10:30:00,173.06,173.32,171.87,172.3,36527.0,173.06,173.32,171.87,172.3,36527.0
2019-12-03 10:40:00,172.23,172.63,171.42,171.62,20061.0,172.23,172.63,171.42,171.62,20061.0
2019-12-03 10:50:00,171.62,172.36,171.42,172.36,25774.0,171.62,172.36,171.42,172.36,25774.0
2019-12-03 11:00:00,172.4,172.58,172.11,172.47,26053.0,172.4,172.58,172.11,172.47,26053.0
2019-12-03 11:10:00,172.46,173.49,172.43,173.07,54568.0,172.46,173.49,172.43,173.07,54568.0
2019-12-03 11:20:00,173.06,173.09,172.52,172.74,10974.0,173.06,173.09,172.52,172.74,10974.0
2019-12-03 11:30:00,172.67,173.12,172.66,172.99,27272.0,172.67,173.12,172.66,172.99,27272.0
2019-12-03 11:40:00,172.98,173.02,172.7,172.96,17787.0,172.98,173.02,172.7,172.96,17787.0
2019-12-03 11:50:00,172.96,173.11,172.83,173.0,10941.0,172.96,173.11,172.83,173.0,10941.0
2019-12-03 12:00:00,172.89,173.2,172.46,173.11,28045.0,172.89,173.2,172.46,173.11,28045.0
2019-12-03 12:10:00,173.13,173.42,173.01,173.42,9389.0,173.13,173.42,173.01,173.42,9389.0
2019-12-03 12:20:00,173.32,173.77,173.21,173.59,19115.0,173.32,173.77,173.21,173.59,19115.0
2019-12-03 12:30:00,173.55,173.59,172.98,173.18,19041.0,173.55,173.59,172.98,173.18,19041.0
2019-12-03 12:40:00,173.22,173.71,173.18,173.59,15832.0,173.22,173.71,173.18,173.59,15832.0
2019-12-03 12:50:00,173.54,173.68,173.38,173.44,16504.0,173.54,173.68,173.38,173.44,16504.0
2019-12-03 13:00:00,173.48,173.86,173.48,173.82,29223.0,173.48,173.86,173.48,173.82,29223.0
2019-12-03 13:10:00,173.83,174.17,173.7,173.92,24742.0,173.83,174.17,173.7,173.92,24742.0
2019-12-03 13:20:00,173.92,174.02,173.56,173.77,43963.0,173.92,174.02,173.56,173.77,43963.0
2019-12-03 13:30:00,173.74,173.97,173.66,173.73,13935.0,173.74,173.97,173.66,173.73,13935.0
2019-12-03 13:40:00,173.76,173.97,173.46,173.67,40301.0,173.76,173.97,173.46,173.67,40301.0
2019-12-03 13:50:00,173.67,174.23,173.66,173.99,31371.0,173.67,174.23,173.66,173.99,31371.0
2019-12-03 14:00:00,173.97,174.3,173.96,174.29,25123.0,173.97,174.3,173.96,174.29,25123.0
2019-12-03 14:10:00,174.22,174.5,173.41,173.49,53884.0,174.22,174.5,173.41,173.49,53884.0
2019-12-03 14:20:00,173.47,173.59,173.13,173.34,29897.0,173.47,173.59,173.13,173.34,29897.0
2019-12-03 14:30:00,173.34,173.75,173.28,173.47,22794.0,173.34,173.75,173.28,173.47,22794.0
2019-12-03 14:40:00,173.5,174.0,173.49,173.97,33828.0,173.5,174.0,173.49,173.97,33828.0
2019-12-03 14:50:00,174.03,174.33,174.02,174.1,45460.0,174.03,174.33,174.02,174.1,45460.0
2019-12-03 15:00:00,174.09,174.1,173.06,173.06,31908.0,174.09,174.1,173.06,173.06,31908.0
2019-12-03 15:10:00,173.05,173.34,173.0,173.13,31673.0,173.05,173.34,173.0,173.13,31673.0
2019-12-03 15:20:00,173.09,174.32,173.06,174.25,34203.0,173.09,174.32,173.06,174.25,34203.0
2019-12-03 15:30:00,174.24,174.24,173.55,173.79,35546.0,174.24,174.24,173.55,173.79,35546.0
2019-12-03 15:40:00,173.78,173.96,173.43,173.76,41643.0,173.78,173.96,173.43,173.76,41643.0
2019-12-03 15:50:00,173.79,173.9,173.36,173.72,145510.0,173.79,173.9,173.36,173.72,145510.0
2019-12-04 09:30:00,164.42,168.54,163.8,164.6,679547.0,164.42,168.54,163.8,164.6,679547.0
2019-12-04 09:40:00,164.71,165.28,162.31,164.09,479633.0,164.71,165.28,162.31,164.09,479633.0
2019-12-04 09:50:00,164.19,166.34,163.4,165.32,331907.0,164.19,166.34,163.4,165.32,331907.0
2019-12-04 10:00:00,165.24,165.62,163.8,163.8,201393.0,165.24,165.62,163.8,163.8,201393.0
2019-12-04 10:10:00,163.88,164.44,162.8,164.01,208861.0,163.88,164.44,162.8,164.01,208861.0
2019-12-04 10:20:00,164.03,164.24,162.07,163.02,201280.0,164.03,164.24,162.07,163.02,201280.0
2019-12-04 10:30:00,163.05,164.0,162.99,163.81,149858.0,163.05,164.0,162.99,163.81,149858.0
2019-12-04 10:40:00,163.86,164.88,163.57,164.72,95175.0,163.86,164.88,163.57,164.72,95175.0
2019-12-04 10:50:00,164.72,165.31,164.61,165.12,120730.0,164.72,165.31,164.61,165.12,120730.0
2019-12-04 11:00:00,165.21,165.45,163.87,164.05,150808.0,165.21,165.45,163.87,164.05,150808.0
2019-12-04 11:10:00,163.94,164.78,163.3,164.78,98473.0,163.94,164.78,163.3,164.78,98473.0
2019-12-04 11:20:00,164.72,165.13,164.56,165.0,90760.0,164.72,165.13,164.56,165.0,90760.0
2019-12-04 11:30:00,165.08,165.29,164.88,165.12,62535.0,165.08,165.29,164.88,165.12,62535.0
2019-12-04 11:40:00,165.08,167.02,165.05,166.55,165759.0,165.08,167.02,165.05,166.55,165759.0
2019-12-04 11:50:00,166.5,166.69,165.37,165.51,102210.0,166.5,166.69,165.37,165.51,102210.0
2019-12-04 12:00:00,165.6,165.64,164.68,165.06,66458.0,165.6,165.64,164.68,165.06,66458.0
2019-12-04 12:10:00,165.04,165.06,163.88,164.25,83345.0,165.04,165.06,163.88,164.25,83345.0
2019-12-04 12:20:00,164.25,164.43,163.75,164.23,54200.0,164.25,164.43,163.75,164.23,54200.0
2019-12-04 12:30:00,164.3,164.75,164.14,164.4,46615.0,164.3,164.75,164.14,164.4,46615.0
2019-12-04 12:40:00,164.4,164.73,164.4,164.7,28531.0,164.4,164.73,164.4,164.7,28531.0
2019-12-04 12:50:00,164.71,165.36,164.71,165.24,37459.0,164.71,165.36,164.71,165.24,37459.0
2019-12-04 13:00:00,165.28,165.28,164.75,164.81,29912.0,165.28,165.28,164.75,164.81,29912.0
2019-12-04 13:10:00,164.79,164.81,163.79,164.3,39436.0,164.79,164.81,163.79,164.3,39436.0
2019-12-04 13:20:00,164.12,164.73,164.09,164.72,30317.0,164.12,164.73,164.09,164.72,30317.0
2019-12-04 13:30:00,164.72,165.38,164.68,165.15,52034.0,164.72,165.38,164.68,165.15,52034.0
2019-12-04 13:40:00,165.21,165.49,164.99,165.25,35006.0,165.21,165.49,164.99,165.25,35006.0
2019-12-04 13:50:00,165.23,165.32,164.92,165.32,29423.0,165.23,165.32,164.92,165.32,29423.0
2019-12-04 14:00:00,165.3,166.02,165.11,165.68,62995.0,165.3,166.02,165.11,165.68,62995.0
2019-12-04 14:10:00,165.67,165.73,164.54,164.85,33330.0,165.67,165.73,164.54,164.85,33330.0
2019-12-04 14:20:00,164.85,165.09,164.81,164.97,17022.0,164.85,165.09,164.81,164.97,17022.0
2019-12-04 14:30:00,164.99,165.26,164.76,164.79,30917.0,164.99,165.26,164.76,164.79,30917.0
2019-12-04 14:40:00,164.9,165.15,164.84,164.91,20408.0,164.9,165.15,164.84,164.91,20408.0
2019-12-04 14:50:00,164.91,165.54,164.86,165.19,25674.0,164.91,165.54,164.86,165.19,25674.0
2019-12-04 15:00:00,165.22,166.39,165.19,166.34,84017.0,165.22,166.39,165.19,166.34,84017.0
2019-12-04 15:10:00,166.39,166.49,166.05,166.34,78670.0,166.39,166.49,166.05,166.34,78670.0
2019-12-04 15:20:00,166.34,166.74,166.1,166.47,93963.0,166.34,166.74,166.1,166.47,93963.0
2019-12-04 15:30:00,166.52,166.63,165.61,166.17,98702.0,166.52,166.63,165.61,166.17,98702.0
2019-12-04 15:40:00,166.24,166.66,166.12,166.21,104570.0,166.24,166.66,166.12,166.21,104570.0
2019-12-04 15:50:00,166.21,166.31,165.21,165.48,251310.0,166.21,166.31,165.21,165.48,251310.0
2019-12-05 09:30:00,164.38,165.29,163.57,163.99,143853.0,164.38,165.29,163.57,163.99,143853.0
2019-12-05 09:40:00,163.97,164.9,163.93,164.38,94156.0,163.97,164.9,163.93,164.38,94156.0
2019-12-05 09:50:00,164.4,164.61,161.9,162.36,107474.0,164.4,164.61,161.9,162.36,107474.0
2019-12-05 10:00:00,162.37,162.83,160.64,160.9,148305.0,162.37,162.83,160.64,160.9,148305.0
2019-12-05 10:10:00,160.97,161.62,160.38,161.36,121385.0,160.97,161.62,160.38,161.36,121385.0
2019-12-05 10:20:00,161.37,161.77,160.82,161.02,62841.0,161.37,161.77,160.82,161.02,62841.0
2019-12-05 10:30:00,161.05,161.57,160.94,161.17,47045.0,161.05,161.57,160.94,161.17,47045.0
2019-12-05 10:40:00,161.22,161.67,160.7,160.89,66348.0,161.22,161.67,160.7,160.89,66348.0
2019-12-05 10:50:00,160.89,162.48,160.88,161.66,110619.0,160.89,162.48,160.88,161.66,110619.0
2019-12-05 11:00:00,161.69,162.28,161.59,162.19,59059.0,161.69,162.28,161.59,162.19,59059.0
2019-12-05 11:10:00,162.2,162.4,161.75,162.21,66275.0,162.2,162.4,161.75,162.21,66275.0
2019-12-05 11:20:00,162.3,162.33,161.73,161.84,30211.0,162.3,162.33,161.73,161.84,30211.0
2019-12-05 11:30:00,161.86,162.32,161.75,162.17,69638.0,161.86,162.32,161.75,162.17,69638.0
2019-12-05 11:40:00,162.13,162.21,161.54,161.56,42028.0,162.13,162.21,161.54,161.56,42028.0
2019-12-05 11:50:00,161.58,161.98,161.55,161.77,32049.0,161.58,161.98,161.55,161.77,32049.0
2019-12-05 12:00:00,161.7,161.82,161.47,161.7,32336.0,161.7,161.82,161.47,161.7,32336.0
2019-12-05 12:10:00,161.67,162.1,161.67,161.91,26872.0,161.67,162.1,161.67,161.91,26872.0
2019-12-05 12:20:00,161.86,162.02,161.5,161.72,24009.0,161.86,162.02,161.5,161.72,24009.0
2019-12-05 12:30:00,161.75,161.96,161.45,161.96,28435.0,161.75,161.96,161.45,161.96,28435.0
2019-12-05 12:40:00,161.96,162.06,161.6,161.69,22177.0,161.96,162.06,161.6,161.69,22177.0
2019-12-05 12:50:00,161.68,161.68,161.31,161.45,18475.0,161.68,161.68,161.31,161.45,18475.0
2019-12-05 13:00:00,161.45,161.78,161.23,161.51,64448.0,161.45,161.78,161.23,161.51,64448.0
2019-12-05 13:10:00,161.54,161.86,161.23,161.37,39409.0,161.54,161.86,161.23,161.37,39409.0
2019-12-05 13:20:00,161.38,161.46,161.11,161.13,49483.0,161.38,161.46,161.11,161.13,49483.0
2019-12-05 13:30:00,161.13,161.13,160.83,160.83,40928.0,161.13,161.13,160.83,160.83,40928.0
2019-12-05 13:40:00,160.82,160.98,160.6,160.81,108784.0,160.82,160.98,160.6,160.81,108784.0
2019-12-05 13:50:00,160.82,161.12,160.51,161.09,123435.0,160.82,161.12,160.51,161.09,123435.0
2019-12-05 14:00:00,161.1,161.11,160.6,160.67,57716.0,161.1,161.11,160.6,160.67,57716.0
2019-12-05 14:10:00,160.65,160.92,160.65,160.74,65459.0,160.65,160.92,160.65,160.74,65459.0
2019-12-05 14:20:00,160.74,161.06,160.57,160.95,101161.0,160.74,161.06,160.57,160.95,101161.0
2019-12-05 14:30:00,160.96,161.13,160.69,160.97,89014.0,160.96,161.13,160.69,160.97,89014.0
2019-12-05 14:40:00,160.97,160.98,160.57,160.62,66691.0,160.97,160.98,160.57,160.62,66691.0
2019-12-05 14:50:00,160.61,160.61,159.93,160.28,148752.0,160.61,160.61,159.93,160.28,148752.0
2019-12-05 15:00:00,160.31,160.68,160.02,160.26,114377.0,160.31,160.68,160.02,160.26,114377.0
2019-12-05 15:10:00,160.26,160.26,159.9,159.95,64822.0,160.26,160.26,159.9,159.95,64822.0
2019-12-05 15:20:00,159.97,160.07,159.68,159.99,100358.0,159.97,160.07,159.68,159.99,100358.0
2019-12-05 15:30:00,159.99,160.36,159.95,160.15,86452.0,159.99,160.36,159.95,160.15,86452.0
2019-12-05 15:40:00,160.16,160.6,160.06,160.42,92822.0,160.16,160.6,160.06,160.42,92822.0
2019-12-05 15:50:00,160.42,161.21,160.24,160.96,396204.0,160.42,161.21,160.24,160.96,396204.0
2019-12-06 09:30:00,162.06,162.75,161.51,162.65,139537.0,162.06,162.75,161.51,162.65,139537.0
2019-12-06 09:40:00,162.59,163.15,162.41,162.5,152266.0,162.59,163.15,162.41,162.5,152266.0
2019-12-06 09:50:00,162.5,163.24,162.37,162.99,143202.0,162.5,163.24,162.37,162.99,143202.0
2019-12-06 10:00:00,162.94,163.94,162.78,163.79,82142.0,162.94,163.94,162.78,163.79,82142.0
2019-12-06 10:10:00,163.75,163.84,163.16,163.44,33910.0,163.75,163.84,163.16,163.44,33910.0
2019-12-06 10:20:00,163.48,164.35,163.21,164.28,89861.0,163.48,164.35,163.21,164.28,89861.0
2019-12-06 10:30:00,164.22,164.62,163.71,164.51,74638.0,164.22,164.62,163.71,164.51,74638.0
2019-12-06 10:40:00,164.47,165.1,164.44,165.04,47946.0,164.47,165.1,164.44,165.04,47946.0
2019-12-06 10:50:00,165.09,165.24,164.75,164.91,65718.0,165.09,165.24,164.75,164.91,65718.0
2019-12-06 11:00:00,164.92,165.4,164.8,165.05,58410.0,164.92,165.4,164.8,165.05,58410.0
2019-12-06 11:10:00,165.07,165.22,164.89,165.02,36332.0,165.07,165.22,164.89,165.02,36332.0
2019-12-06 11:20:00,164.98,165.33,164.89,164.9,41357.0,164.98,165.33,164.89,164.9,41357.0
2019-12-06 11:30:00,164.9,165.33,164.84,165.28,39271.0,164.9,165.33,164.84,165.28,39271.0
2019-12-06 11:40:00,165.28,165.49,165.27,165.33,18396.0,165.28,165.49,165.27,165.33,18396.0
2019-12-06 11:50:00,165.27,165.48,165.11,165.11,16898.0,165.27,165.48,165.11,165.11,16898.0
2019-12-06 12:00:00,165.11,165.47,164.99,165.37,16561.0,165.11,165.47,164.99,165.37,16561.0
2019-12-06 12:10:00,165.33,165.59,165.32,165.55,16225.0,165.33,165.59,165.32,165.55,16225.0
2019-12-06 12:20:00,165.54,165.55,165.32,165.52,19103.0,165.54,165.55,165.32,165.52,19103.0
2019-12-06 12:30:00,165.5,165.85,165.42,165.82,20190.0,165.5,165.85,165.42,165.82,20190.0
2019-12-06 12:40:00,165.85,166.0,165.83,165.91,15478.0,165.85,166.0,165.83,165.91,15478.0
2019-12-06 12:50:00,165.88,166.05,165.79,165.99,18410.0,165.88,166.05,165.79,165.99,18410.0
2019-12-06 13:00:00,165.96,166.08,165.87,166.01,12502.0,165.96,166.08,165.87,166.01,12502.0
2019-12-06 13:10:00,165.99,166.09,165.82,165.96,10174.0,165.99,166.09,165.82,165.96,10174.0
2019-12-06 13:20:00,165.92,165.93,165.65,165.72,11643.0,165.92,165.93,165.65,165.72,11643.0
2019-12-06 13:30:00,165.75,165.76,165.26,165.4,17961.0,165.75,165.76,165.26,165.4,17961.0
2019-12-06 13:40:00,165.44,165.69,165.34,165.35,25200.0,165.44,165.69,165.34,165.35,25200.0
2019-12-06 13:50:00,165.34,165.52,164.71,165.12,58170.0,165.34,165.52,164.71,165.12,58170.0
2019-12-06 14:00:00,165.01,165.4,164.82,165.15,17183.0,165.01,165.4,164.82,165.15,17183.0
2019-12-06 14:10:00,165.0,165.18,164.94,165.14,7260.0,165.0,165.18,164.94,165.14,7260.0
2019-12-06 14:20:00,165.1,165.53,165.09,165.45,13289.0,165.1,165.53,165.09,165.45,13289.0
2019-12-06 14:30:00,165.45,165.72,165.43,165.72,16413.0,165.45,165.72,165.43,165.72,16413.0
2019-12-06 14:40:00,165.73,166.06,165.73,165.93,27020.0,165.73,166.06,165.73,165.93,27020.0
2019-12-06 14:50:00,165.95,166.06,165.88,166.0,20050.0,165.95,166.06,165.88,166.0,20050.0
2019-12-06 15:00:00,166.02,166.2,165.97,166.03,19351.0,166.02,166.2,165.97,166.03,19351.0
2019-12-06 15:10:00,166.03,166.06,165.63,165.66,24232.0,166.03,166.06,165.63,165.66,24232.0
2019-12-06 15:20:00,165.65,165.72,165.47,165.51,15334.0,165.65,165.72,165.47,165.51,15334.0
2019-12-06 15:30:00,165.52,165.7,165.48,165.7,32135.0,165.52,165.7,165.48,165.7,32135.0
2019-12-06 15:40:00,165.74,166.04,165.71,165.96,53117.0,165.74,166.04,165.71,165.96,53117.0
2019-12-06 15:50:00,165.96,166.48,165.85,166.21,178461.0,165.96,166.48,165.85,166.21,178461.0
2019-12-09 09:30:00,165.31,166.85,165.0,166.19,31797.0,165.31,166.85,165.0,166.19,31797.0
2019-12-09 09:40:00,166.22,166.75,165.84,166.46,42886.0,166.22,166.75,165.84,166.46,42886.0
2019-12-09 09:50:00,166.55,167.59,166.11,166.2,37500.0,166.55,167.59,166.11,166.2,37500.0
2019-12-09 10:00:00,166.48,167.09,166.45,166.61,30808.0,166.48,167.09,166.45,166.61,30808.0
2019-12-09 10:10:00,166.65,166.99,165.95,166.05,39570.0,166.65,166.99,165.95,166.05,39570.0
2019-12-09 10:20:00,166.08,166.61,166.04,166.46,32453.0,166.08,166.61,166.04,166.46,32453.0
2019-12-09 10:30:00,166.5,166.5,166.14,166.4,9490.0,166.5,166.5,166.14,166.4,9490.0
2019-12-09 10:40:00,166.4,166.44,165.77,166.05,15624.0,166.4,166.44,165.77,166.05,15624.0
2019-12-09 10:50:00,165.97,166.11,165.87,166.07,14507.0,165.97,166.11,165.87,166.07,14507.0
2019-12-09 11:00:00,166.03,166.03,165.54,165.73,6586.0,166.03,166.03,165.54,165.73,6586.0
2019-12-09 11:10:00,165.75,165.75,165.13,165.13,6930.0,165.75,165.75,165.13,165.13,6930.0
2019-12-09 11:20:00,165.1,165.24,164.89,164.95,13236.0,165.1,165.24,164.89,164.95,13236.0
2019-12-09 11:30:00,164.86,165.47,164.86,165.35,22390.0,164.86,165.47,164.86,165.35,22390.0
2019-12-09 11:40:00,165.38,165.55,165.0,165.39,28811.0,165.38,165.55,165.0,165.39,28811.0
2019-12-09 11:50:00,165.4,165.42,164.83,164.94,16825.0,165.4,165.42,164.83,164.94,16825.0
2019-12-09 12:00:00,164.91,165.53,164.91,165.22,16994.0,164.91,165.53,164.91,165.22,16994.0
2019-12-09 12:10:00,165.27,165.51,164.98,165.0,21360.0,165.27,165.51,164.98,165.0,21360.0
2019-12-09 12:20:00,165.0,165.15,164.83,164.94,17399.0,165.0,165.15,164.83,164.94,17399.0
2019-12-09 12:30:00,164.89,165.01,164.57,164.68,24838.0,164.89,165.01,164.57,164.68,24838.0
2019-12-09 12:40:00,164.73,164.87,164.48,164.79,26989.0,164.73,164.87,164.48,164.79,26989.0
2019-12-09 12:50:00,164.66,165.07,164.66,165.07,5034.0,164.66,165.07,164.66,165.07,5034.0
2019-12-09 13:00:00,165.09,165.1,164.5,164.57,14571.0,165.09,165.1,164.5,164.57,14571.0
2019-12-09 13:10:00,164.57,164.66,164.33,164.39,7536.0,164.57,164.66,164.33,164.39,7536.0
2019-12-09 13:20:00,164.28,164.43,164.17,164.43,9915.0,164.28,164.43,164.17,164.43,9915.0
2019-12-09 13:30:00,164.28,164.34,163.95,163.99,18743.0,164.28,164.34,163.95,163.99,18743.0
2019-12-09 13:40:00,164.01,164.14,163.8,163.9,35752.0,164.01,164.14,163.8,163.9,35752.0
2019-12-09 13:50:00,163.89,163.96,163.69,163.8,13532.0,163.89,163.96,163.69,163.8,13532.0
2019-12-09 14:00:00,163.86,163.92,163.3,163.31,19270.0,163.86,163.92,163.3,163.31,19270.0
2019-12-09 14:10:00,163.3,163.53,163.11,163.23,28229.0,163.3,163.53,163.11,163.23,28229.0
2019-12-09 14:20:00,163.25,163.5,163.16,163.44,26450.0,163.25,163.5,163.16,163.44,26450.0
2019-12-09 14:30:00,163.44,163.74,163.44,163.66,12040.0,163.44,163.74,163.44,163.66,12040.0
2019-12-09 14:40:00,163.7,163.85,163.16,163.18,13574.0,163.7,163.85,163.16,163.18,13574.0
2019-12-09 14:50:00,163.18,163.35,163.06,163.16,63195.0,163.18,163.35,163.06,163.16,63195.0
2019-12-09 15:00:00,163.16,163.45,163.14,163.45,16486.0,163.16,163.45,163.14,163.45,16486.0
2019-12-09 15:10:00,163.47,163.62,163.37,163.51,13657.0,163.47,163.62,163.37,163.51,13657.0
2019-12-09 15:20:00,163.47,163.61,163.37,163.5,18316.0,163.47,163.61,163.37,163.5,18316.0
2019-12-09 15:30:00,163.46,163.49,163.27,163.41,24867.0,163.46,163.49,163.27,163.41,24867.0
2019-12-09 15:40:00,163.41,164.01,163.4,164.01,40232.0,163.41,164.01,163.4,164.01,40232.0
2019-12-09 15:50:00,164.0,164.0,163.59,163.7,72137.0,164.0,164.0,163.59,163.7,72137.0
2019-12-10 09:30:00,164.6,165.7,163.81,165.7,73113.0,164.6,165.7,163.81,165.7,73113.0
2019-12-10 09:40:00,165.75,166.06,164.96,165.21,36081.0,165.75,166.06,164.96,165.21,36081.0
2019-12-10 09:50:00,165.27,165.39,164.37,164.71,97172.0,165.27,165.39,164.37,164.71,97172.0
2019-12-10 10:00:00,164.77,165.09,164.54,164.77,10416.0,164.77,165.09,164.54,164.77,10416.0
2019-12-10 10:10:00,164.7,165.15,164.52,164.52,26357.0,164.7,165.15,164.52,164.52,26357.0
2019-12-10 10:20:00,164.52,164.6,164.0,164.05,18323.0,164.52,164.6,164.0,164.05,18323.0
2019-12-10 10:30:00,164.06,164.21,163.81,163.98,11623.0,164.06,164.21,163.81,163.98,11623.0
2019-12-10 10:40:00,164.05,164.06,163.6,163.61,9527.0,164.05,164.06,163.6,163.61,9527.0
2019-12-10 10:50:00,163.71,163.82,163.42,163.56,10132.0,163.71,163.82,163.42,163.56,10132.0
2019-12-10 11:00:00,163.59,164.02,163.3,163.71,13629.0,163.59,164.02,163.3,163.71,13629.0
2019-12-10 11:10:00,163.75,163.96,163.47,163.5,56554.0,163.75,163.96,163.47,163.5,56554.0
2019-12-10 11:20:00,163.41,163.76,163.3,163.58,50254.0,163.41,163.76,163.3,163.58,50254.0
2019-12-10 11:30:00,163.56,163.9,163.37,163.39,35874.0,163.56,163.9,163.37,163.39,35874.0
2019-12-10 11:40:00,163.37,163.37,162.93,163.08,51748.0,163.37,163.37,162.93,163.08,51748.0
2019-12-10 11:50:00,163.17,163.25,162.93,163.12,40349.0,163.17,163.25,162.93,163.12,40349.0
2019-12-10 12:00:00,163.14,163.26,162.92,163.09,43118.0,163.14,163.26,162.92,163.09,43118.0
2019-12-10 12:10:00,163.09,163.12,162.85,162.98,31495.0,163.09,163.12,162.85,162.98,31495.0
2019-12-10 12:20:00,162.99,163.37,162.72,163.06,42651.0,162.99,163.37,162.72,163.06,42651.0
2019-12-10 12:30:00,163.05,163.45,162.89,163.4,18031.0,163.05,163.45,162.89,163.4,18031.0
2019-12-10 12:40:00,163.47,163.74,163.27,163.39,12700.0,163.47,163.74,163.27,163.39,12700.0
2019-12-10 12:50:00,163.38,163.44,163.08,163.43,9432.0,163.38,163.44,163.08,163.43,9432.0
2019-12-10 13:00:00,163.41,163.64,163.3,163.37,9849.0,163.41,163.64,163.3,163.37,9849.0
2019-12-10 13:10:00,163.43,163.71,163.29,163.56,12328.0,163.43,163.71,163.29,163.56,12328.0
2019-12-10 13:20:00,163.56,163.59,163.29,163.36,8321.0,163.56,163.59,163.29,163.36,8321.0
2019-12-10 13:30:00,163.4,163.54,163.3,163.51,5865.0,163.4,163.54,163.3,163.51,5865.0
2019-12-10 13:40:00,163.53,163.53,162.99,163.27,20786.0,163.53,163.53,162.99,163.27,20786.0
2019-12-10 13:50:00,163.23,163.3,162.97,162.98,15856.0,163.23,163.3,162.97,162.98,15856.0
2019-12-10 14:00:00,162.96,162.96,162.62,162.8,9487.0,162.96,162.96,162.62,162.8,9487.0
2019-12-10 14:10:00,162.77,163.03,162.62,163.0,16611.0,162.77,163.03,162.62,163.0,16611.0
2019-12-10 14:20:00,162.99,163.38,162.95,163.3,15072.0,162.99,163.38,162.95,163.3,15072.0
2019-12-10 14:30:00,163.35,163.4,162.87,162.95,17349.0,163.35,163.4,162.87,162.95,17349.0
2019-12-10 14:40:00,162.95,163.7,162.92,163.55,17249.0,162.95,163.7,162.92,163.55,17249.0
2019-12-10 14:50:00,163.56,163.72,163.43,163.69,13549.0,163.56,163.72,163.43,163.69,13549.0
2019-12-10 15:00:00,163.71,163.72,163.49,163.5,11450.0,163.71,163.72,163.49,163.5,11450.0
2019-12-10 15:10:00,163.52,163.58,163.27,163.4,16083.0,163.52,163.58,163.27,163.4,16083.0
2019-12-10 15:20:00,163.4,163.51,163.21,163.28,22786.0,163.4,163.51,163.21,163.28,22786.0
2019-12-10 15:30:00,163.29,163.33,162.83,162.92,22149.0,163.29,163.33,162.83,162.92,22149.0
2019-12-10 15:40:00,162.91,163.08,162.76,162.92,34192.0,162.91,163.08,162.76,162.92,34192.0
2019-12-10 15:50:00,162.88,163.27,162.86,163.25,83192.0,162.88,163.27,162.86,163.25,83192.0
2019-12-11 09:30:00,163.13,163.45,162.6,163.21,26761.0,163.13,163.45,162.6,163.21,26761.0
2019-12-11 09:40:00,162.95,163.08,161.7,161.78,30519.0,162.95,163.08,161.7,161.78,30519.0
2019-12-11 09:50:00,161.78,162.58,161.53,162.1,63978.0,161.78,162.58,161.53,162.1,63978.0
2019-12-11 10:00:00,162.22,162.48,162.01,162.19,60792.0,162.22,162.48,162.01,162.19,60792.0
2019-12-11 10:10:00,162.26,162.9,162.11,162.86,47903.0,162.26,162.9,162.11,162.86,47903.0
2019-12-11 10:20:00,162.85,163.08,162.56,162.56,23082.0,162.85,163.08,162.56,162.56,23082.0
2019-12-11 10:30:00,162.59,162.69,161.81,161.83,34914.0,162.59,162.69,161.81,161.83,34914.0
2019-12-11 10:40:00,161.84,162.19,161.6,162.02,43261.0,161.84,162.19,161.6,162.02,43261.0
2019-12-11 10:50:00,162.08,162.28,161.41,161.62,29985.0,162.08,162.28,161.41,161.62,29985.0
2019-12-11 11:00:00,161.59,162.08,161.38,162.07,26589.0,161.59,162.08,161.38,162.07,26589.0
2019-12-11 11:10:00,162.09,162.51,162.0,162.48,14609.0,162.09,162.51,162.0,162.48,14609.0
2019-12-11 11:20:00,162.55,162.67,162.28,162.47,23193.0,162.55,162.67,162.28,162.47,23193.0
2019-12-11 11:30:00,162.45,162.66,162.12,162.58,99109.0,162.45,162.66,162.12,162.58,99109.0
2019-12-11 11:40:00,162.59,162.97,162.59,162.84,14381.0,162.59,162.97,162.59,162.84,14381.0
2019-12-11 11:50:00,162.91,163.13,162.13,162.19,51632.0,162.91,163.13,162.13,162.19,51632.0
2019-12-11 12:00:00,162.13,162.81,162.04,162.67,22054.0,162.13,162.81,162.04,162.67,22054.0
2019-12-11 12:10:00,162.72,163.09,162.72,162.88,12192.0,162.72,163.09,162.72,162.88,12192.0
2019-12-11 12:20:00,162.93,163.31,162.93,163.31,18950.0,162.93,163.31,162.93,163.31,18950.0
2019-12-11 12:30:00,163.3,163.35,162.7,162.94,15546.0,163.3,163.35,162.7,162.94,15546.0
2019-12-11 12:40:00,163.02,163.19,162.56,162.76,31037.0,163.02,163.19,162.56,162.76,31037.0
2019-12-11 12:50:00,162.76,163.35,162.76,163.31,14984.0,162.76,163.35,162.76,163.31,14984.0
2019-12-11 13:00:00,163.32,163.43,163.07,163.37,9776.0,163.32,163.43,163.07,163.37,9776.0
2019-12-11 13:10:00,163.38,163.39,162.99,163.02,18180.0,163.38,163.39,162.99,163.02,18180.0
2019-12-11 13:20:00,163.03,163.23,162.84,163.21,14300.0,163.03,163.23,162.84,163.21,14300.0
2019-12-11 13:30:00,163.2,163.25,162.91,163.13,26244.0,163.2,163.25,162.91,163.13,26244.0
2019-12-11 13:40:00,163.19,163.19,162.86,163.05,34343.0,163.19,163.19,162.86,163.05,34343.0
2019-12-11 13:50:00,163.09,163.6,163.09,163.57,16602.0,163.09,163.6,163.09,163.57,16602.0
2019-12-11 14:00:00,163.5,164.0,163.25,163.83,12200.0,163.5,164.0,163.25,163.83,12200.0
2019-12-11 14:10:00,163.8,163.88,163.62,163.81,12215.0,163.8,163.88,163.62,163.81,12215.0
2019-12-11 14:20:00,163.8,163.86,163.66,163.72,12776.0,163.8,163.86,163.66,163.72,12776.0
2019-12-11 14:30:00,163.65,163.92,163.53,163.81,22336.0,163.65,163.92,163.53,163.81,22336.0
2019-12-11 14:40:00,163.83,164.0,163.74,163.89,17688.0,163.83,164.0,163.74,163.89,17688.0
2019-12-11 14:50:00,163.89,164.26,163.81,164.12,13035.0,163.89,164.26,163.81,164.12,13035.0
2019-12-11 15:00:00,164.13,164.29,163.93,164.2,15439.0,164.13,164.29,163.93,164.2,15439.0
2019-12-11 15:10:00,164.22,164.27,164.01,164.11,17838.0,164.22,164.27,164.01,164.11,17838.0
2019-12-11 15:20:00,164.06,164.63,164.0,164.53,31228.0,164.06,164.63,164.0,164.53,31228.0
2019-12-11 15:30:00,164.53,164.54,164.24,164.39,26456.0,164.53,164.54,164.24,164.39,26456.0
2019-12-11 15:40:00,164.38,164.56,164.22,164.24,30085.0,164.38,164.56,164.22,164.24,30085.0
2019-12-11 15:50:00,164.31,165.01,164.26,165.0,141568.0,164.31,165.01,164.26,165.0,141568.0
2019-12-12 09:30:00,164.42,164.42,161.55,163.37,55669.0,164.42,164.42,161.55,163.37,55669.0
2019-12-12 09:40:00,163.56,163.56,162.2,162.2,34660.0,163.56,163.56,162.2,162.2,34660.0
2019-12-12 09:50:00,162.29,162.45,161.72,162.21,106233.0,162.29,162.45,161.72,162.21,106233.0
2019-12-12 10:00:00,162.25,162.96,161.94,162.94,77774.0,162.25,162.96,161.94,162.94,77774.0
2019-12-12 10:10:00,162.84,162.89,162.24,162.24,29160.0,162.84,162.89,162.24,162.24,29160.0
2019-12-12 10:20:00,162.24,162.38,161.88,162.21,35961.0,162.24,162.38,161.88,162.21,35961.0
2019-12-12 10:30:00,162.22,163.1,161.89,162.96,40781.0,162.22,163.1,161.89,162.96,40781.0
2019-12-12 10:40:00,162.83,162.89,161.89,161.9,25068.0,162.83,162.89,161.89,161.9,25068.0
2019-12-12 10:50:00,161.94,162.12,161.84,161.86,29647.0,161.94,162.12,161.84,161.86,29647.0
2019-12-12 11:00:00,161.88,161.88,161.26,161.26,63107.0,161.88,161.88,161.26,161.26,63107.0
2019-12-12 11:10:00,161.25,161.62,160.87,161.02,35263.0,161.25,161.62,160.87,161.02,35263.0
2019-12-12 11:20:00,161.01,161.03,160.41,160.45,28381.0,161.01,161.03,160.41,160.45,28381.0
2019-12-12 11:30:00,160.42,161.01,160.39,160.87,33302.0,160.42,161.01,160.39,160.87,33302.0
2019-12-12 11:40:00,160.83,160.88,160.57,160.77,26765.0,160.83,160.88,160.57,160.77,26765.0
2019-12-12 11:50:00,160.75,160.76,160.28,160.42,24237.0,160.75,160.76,160.28,160.42,24237.0
2019-12-12 12:00:00,160.48,160.75,160.33,160.7,25627.0,160.48,160.75,160.33,160.7,25627.0
2019-12-12 12:10:00,160.75,160.76,160.31,160.32,15710.0,160.75,160.76,160.31,160.32,15710.0
2019-12-12 12:20:00,160.31,160.34,160.09,160.24,19801.0,160.31,160.34,160.09,160.24,19801.0
2019-12-12 12:30:00,160.27,160.59,160.2,160.39,32126.0,160.27,160.59,160.2,160.39,32126.0
2019-12-12 12:40:00,160.35,160.37,160.22,160.3,20508.0,160.35,160.37,160.22,160.3,20508.0
2019-12-12 12:50:00,160.28,160.45,159.97,159.98,35024.0,160.28,160.45,159.97,159.98,35024.0
2019-12-12 13:00:00,159.99,160.33,159.98,160.33,95303.0,159.99,160.33,159.98,160.33,95303.0
2019-12-12 13:10:00,160.41,160.5,159.9,160.16,51906.0,160.41,160.5,159.9,160.16,51906.0
2019-12-12 13:20:00,160.16,160.2,159.92,160.04,33122.0,160.16,160.2,159.92,160.04,33122.0
2019-12-12 13:30:00,160.03,160.18,159.92,159.96,22044.0,160.03,160.18,159.92,159.96,22044.0
2019-12-12 13:40:00,159.96,160.09,159.95,159.95,20317.0,159.96,160.09,159.95,159.95,20317.0
2019-12-12 13:50:00,159.96,160.05,159.62,159.96,45527.0,159.96,160.05,159.62,159.96,45527.0
2019-12-12 14:00:00,159.92,160.18,159.87,159.95,44829.0,159.92,160.18,159.87,159.95,44829.0
2019-12-12 14:10:00,159.95,160.1,159.74,159.9,59526.0,159.95,160.1,159.74,159.9,59526.0
2019-12-12 14:20:00,159.86,160.13,159.81,160.0,39854.0,159.86,160.13,159.81,160.0,39854.0
2019-12-12 14:30:00,159.97,160.59,159.96,160.05,48205.0,159.97,160.59,159.96,160.05,48205.0
2019-12-12 14:40:00,160.08,160.08,159.84,159.91,17518.0,160.08,160.08,159.84,159.91,17518.0
2019-12-12 14:50:00,159.94,160.03,159.84,159.95,18306.0,159.94,160.03,159.84,159.95,18306.0
2019-12-12 15:00:00,159.99,160.12,159.87,159.9,27395.0,159.99,160.12,159.87,159.9,27395.0
2019-12-12 15:10:00,159.89,159.94,159.63,159.8,44466.0,159.89,159.94,159.63,159.8,44466.0
2019-12-12 15:20:00,159.8,160.0,159.75,159.9,71772.0,159.8,160.0,159.75,159.9,71772.0
2019-12-12 15:30:00,159.9,160.01,159.7,159.81,50689.0,159.9,160.01,159.7,159.81,50689.0
2019-12-12 15:40:00,159.81,159.92,159.72,159.82,80053.0,159.81,159.92,159.72,159.82,80053.0
2019-12-12 15:50:00,159.83,160.04,159.71,159.74,152230.0,159.83,160.04,159.71,159.74,152230.0
2019-12-13 09:30:00,160.12,160.38,157.61,159.22,85758.0,160.12,160.38,157.61,159.22,85758.0
2019-12-13 09:40:00,159.22,159.74,158.66,159.17,37079.0,159.22,159.74,158.66,159.17,37079.0
2019-12-13 09:50:00,159.25,159.57,158.92,159.54,80793.0,159.25,159.57,158.92,159.54,80793.0
2019-12-13 10:00:00,159.5,160.32,159.34,159.91,108147.0,159.5,160.32,159.34,159.91,108147.0
2019-12-13 10:10:00,159.99,160.2,159.35,159.61,55353.0,159.99,160.2,159.35,159.61,55353.0
2019-12-13 10:20:00,159.6,159.87,159.35,159.54,129233.0,159.6,159.87,159.35,159.54,129233.0
2019-12-13 10:30:00,159.54,159.99,159.48,159.65,83381.0,159.54,159.99,159.48,159.65,83381.0
2019-12-13 10:40:00,159.64,160.0,159.56,159.64,112029.0,159.64,160.0,159.56,159.64,112029.0
2019-12-13 10:50:00,159.71,159.74,159.41,159.55,51899.0,159.71,159.74,159.41,159.55,51899.0
2019-12-13 11:00:00,159.57,159.73,159.42,159.59,40309.0,159.57,159.73,159.42,159.59,40309.0
2019-12-13 11:10:00,159.6,159.71,159.37,159.47,59464.0,159.6,159.71,159.37,159.47,59464.0
2019-12-13 11:20:00,159.48,159.48,158.9,159.05,46767.0,159.48,159.48,158.9,159.05,46767.0
2019-12-13 11:30:00,159.07,159.83,158.95,159.55,88254.0,159.07,159.83,158.95,159.55,88254.0
2019-12-13 11:40:00,159.55,159.78,159.5,159.55,90157.0,159.55,159.78,159.5,159.55,90157.0
2019-12-13 11:50:00,159.55,160.0,159.54,159.82,117191.0,159.55,160.0,159.54,159.82,117191.0
2019-12-13 12:00:00,159.82,159.91,159.7,159.8,86234.0,159.82,159.91,159.7,159.8,86234.0
2019-12-13 12:10:00,159.79,160.59,159.64,160.47,93312.0,159.79,160.59,159.64,160.47,93312.0
2019-12-13 12:20:00,160.47,160.51,160.0,160.26,40900.0,160.47,160.51,160.0,160.26,40900.0
2019-12-13 12:30:00,160.2,160.26,159.98,160.06,14172.0,160.2,160.26,159.98,160.06,14172.0
2019-12-13 12:40:00,160.06,160.2,159.93,160.0,29045.0,160.06,160.2,159.93,160.0,29045.0
2019-12-13 12:50:00,160.0,160.13,159.9,160.11,43789.0,160.0,160.13,159.9,160.11,43789.0
2019-12-13 13:00:00,160.09,160.61,160.03,160.32,81283.0,160.09,160.61,160.03,160.32,81283.0
2019-12-13 13:10:00,160.34,160.42,160.13,160.15,47921.0,160.34,160.42,160.13,160.15,47921.0
2019-12-13 13:20:00,160.18,160.32,160.0,160.11,28997.0,160.18,160.32,160.0,160.11,28997.0
2019-12-13 13:30:00,160.11,160.25,160.11,160.2,31183.0,160.11,160.25,160.11,160.2,31183.0
2019-12-13 13:40:00,160.23,160.31,160.08,160.17,19019.0,160.23,160.31,160.08,160.17,19019.0
2019-12-13 13:50:00,160.15,160.2,160.02,160.14,19347.0,160.15,160.2,160.02,160.14,19347.0
2019-12-13 14:00:00,160.2,160.28,159.98,160.06,46687.0,160.2,160.28,159.98,160.06,46687.0
2019-12-13 14:10:00,160.06,160.28,160.04,160.05,45025.0,160.06,160.28,160.04,160.05,45025.0
2019-12-13 14:20:00,160.1,160.2,160.02,160.15,60638.0,160.1,160.2,160.02,160.15,60638.0
2019-12-13 14:30:00,160.2,160.27,159.77,159.77,51728.0,160.2,160.27,159.77,159.77,51728.0
2019-12-13 14:40:00,159.85,159.95,159.76,159.87,12139.0,159.85,159.95,159.76,159.87,12139.0
2019-12-13 14:50:00,159.89,159.93,159.77,159.8,20219.0,159.89,159.93,159.77,159.8,20219.0
2019-12-13 15:00:00,159.83,159.85,159.65,159.66,29938.0,159.83,159.85,159.65,159.66,29938.0
2019-12-13 15:10:00,159.69,159.75,159.57,159.66,38628.0,159.69,159.75,159.57,159.66,38628.0
2019-12-13 15:20:00,159.66,159.84,159.58,159.72,44820.0,159.66,159.84,159.58,159.72,44820.0
2019-12-13 15:30:00,159.73,159.76,159.43,159.61,39815.0,159.73,159.76,159.43,159.61,39815.0
2019-12-13 15:40:00,159.6,159.82,159.6,159.76,45144.0,159.6,159.82,159.6,159.76,45144.0
2019-12-13 15:50:00,159.79,159.99,159.44,159.44,272167.0,159.79,159.99,159.44,159.44,272167.0
2019-12-16 09:30:00,160.4,160.93,159.8,159.8,97168.0,160.4,160.93,159.8,159.8,97168.0
2019-12-16 09:40:00,159.77,160.3,159.57,159.57,46070.0,159.77,160.3,159.57,159.57,46070.0
2019-12-16 09:50:00,159.63,160.55,159.63,160.5,137452.0,159.63,160.55,159.63,160.5,137452.0
2019-12-16 10:00:00,160.44,160.88,160.43,160.71,63747.0,160.44,160.88,160.43,160.71,63747.0
2019-12-16 10:10:00,160.68,160.77,160.32,160.59,43094.0,160.68,160.77,160.32,160.59,43094.0
2019-12-16 10:20:00,160.65,160.88,160.45,160.61,51909.0,160.65,160.88,160.45,160.61,51909.0
2019-12-16 10:30:00,160.64,160.7,160.12,160.35,33077.0,160.64,160.7,160.12,160.35,33077.0
2019-12-16 10:40:00,160.35,160.67,160.28,160.47,33469.0,160.35,160.67,160.28,160.47,33469.0
2019-12-16 10:50:00,160.69,160.69,160.3,160.5,42251.0,160.69,160.69,160.3,160.5,42251.0
2019-12-16 11:00:00,160.49,160.52,160.17,160.28,22380.0,160.49,160.52,160.17,160.28,22380.0
2019-12-16 11:10:00,160.28,160.47,160.13,160.21,22038.0,160.28,160.47,160.13,160.21,22038.0
2019-12-16 11:20:00,160.2,160.33,160.1,160.2,20845.0,160.2,160.33,160.1,160.2,20845.0
2019-12-16 11:30:00,160.19,160.39,160.03,160.38,57359.0,160.19,160.39,160.03,160.38,57359.0
2019-12-16 11:40:00,160.37,160.47,160.16,160.29,46245.0,160.37,160.47,160.16,160.29,46245.0
2019-12-16 11:50:00,160.25,160.48,160.21,160.28,50215.0,160.25,160.48,160.21,160.28,50215.0
2019-12-16 12:00:00,160.32,160.57,160.28,160.49,62806.0,160.32,160.57,160.28,160.49,62806.0
2019-12-16 12:10:00,160.46,160.5,160.31,160.42,32699.0,160.46,160.5,160.31,160.42,32699.0
2019-12-16 12:20:00,160.4,160.5,160.35,160.43,27477.0,160.4,160.5,160.35,160.43,27477.0
2019-12-16 12:30:00,160.44,160.52,160.32,160.34,31861.0,160.44,160.52,160.32,160.34,31861.0
2019-12-16 12:40:00,160.32,160.39,160.03,160.39,22447.0,160.32,160.39,160.03,160.39,22447.0
2019-12-16 12:50:00,160.37,160.44,160.33,160.38,8569.0,160.37,160.44,160.33,160.38,8569.0
2019-12-16 13:00:00,160.37,160.45,160.26,160.39,10776.0,160.37,160.45,160.26,160.39,10776.0
2019-12-16 13:10:00,160.41,160.47,160.35,160.35,23831.0,160.41,160.47,160.35,160.35,23831.0
2019-12-16 13:20:00,160.35,160.42,160.19,160.31,12931.0,160.35,160.42,160.19,160.31,12931.0
2019-12-16 13:30:00,160.34,160.53,160.3,160.52,23908.0,160.34,160.53,160.3,160.52,23908.0
2019-12-16 13:40:00,160.52,160.53,160.34,160.48,25465.0,160.52,160.53,160.34,160.48,25465.0
2019-12-16 13:50:00,160.48,160.76,160.43,160.74,20986.0,160.48,160.76,160.43,160.74,20986.0
2019-12-16 14:00:00,160.75,160.78,160.43,160.47,29426.0,160.75,160.78,160.43,160.47,29426.0
2019-12-16 14:10:00,160.44,160.49,160.35,160.42,21311.0,160.44,160.49,160.35,160.42,21311.0
2019-12-16 14:20:00,160.42,160.45,160.21,160.32,19266.0,160.42,160.45,160.21,160.32,19266.0
2019-12-16 14:30:00,160.29,160.42,160.26,160.37,15535.0,160.29,160.42,160.26,160.37,15535.0
2019-12-16 14:40:00,160.39,160.48,160.28,160.31,21672.0,160.39,160.48,160.28,160.31,21672.0
2019-12-16 14:50:00,160.32,160.38,160.2,160.28,24475.0,160.32,160.38,160.2,160.28,24475.0
2019-12-16 15:00:00,160.27,160.28,160.1,160.1,19211.0,160.27,160.28,160.1,160.1,19211.0
2019-12-16 15:10:00,160.14,160.25,159.95,159.95,28679.0,160.14,160.25,159.95,159.95,28679.0
2019-12-16 15:20:00,159.95,160.37,159.9,160.26,30072.0,159.95,160.37,159.9,160.26,30072.0
2019-12-16 15:30:00,160.24,160.4,160.15,160.21,43932.0,160.24,160.4,160.15,160.21,43932.0
2019-12-16 15:40:00,160.19,160.32,160.0,160.31,147807.0,160.19,160.32,160.0,160.31,147807.0
2019-12-16 15:50:00,160.33,160.5,160.08,160.45,212525.0,160.33,160.5,160.08,160.45,212525.0
2019-12-17 09:30:00,161.16,161.25,159.5,159.5,46870.0,161.16,161.25,159.5,159.5,46870.0
2019-12-17 09:40:00,159.16,159.63,158.8,159.14,33138.0,159.16,159.63,158.8,159.14,33138.0
2019-12-17 09:50:00,159.16,159.89,158.91,159.49,41942.0,159.16,159.89,158.91,159.49,41942.0
2019-12-17 10:00:00,159.41,159.9,159.3,159.72,36618.0,159.41,159.9,159.3,159.72,36618.0
2019-12-17 10:10:00,159.71,160.04,159.56,159.92,43856.0,159.71,160.04,159.56,159.92,43856.0
2019-12-17 10:20:00,159.87,159.93,159.62,159.78,13602.0,159.87,159.93,159.62,159.78,13602.0
2019-12-17 10:30:00,159.77,160.09,159.64,159.92,20933.0,159.77,160.09,159.64,159.92,20933.0
2019-12-17 10:40:00,159.95,160.0,159.8,159.8,12287.0,159.95,160.0,159.8,159.8,12287.0
2019-12-17 10:50:00,159.84,160.0,159.8,159.91,16606.0,159.84,160.0,159.8,159.91,16606.0
2019-12-17 11:00:00,159.88,159.95,159.79,159.82,30323.0,159.88,159.95,159.79,159.82,30323.0
2019-12-17 11:10:00,159.8,159.9,159.52,159.52,9043.0,159.8,159.9,159.52,159.52,9043.0
2019-12-17 11:20:00,159.61,159.76,159.54,159.69,18559.0,159.61,159.76,159.54,159.69,18559.0
2019-12-17 11:30:00,159.6,159.75,159.36,159.65,18583.0,159.6,159.75,159.36,159.65,18583.0
2019-12-17 11:40:00,159.71,159.89,159.49,159.76,21965.0,159.71,159.89,159.49,159.76,21965.0
2019-12-17 11:50:00,159.76,159.84,159.56,159.67,24619.0,159.76,159.84,159.56,159.67,24619.0
2019-12-17 12:00:00,159.65,159.67,159.33,159.36,12855.0,159.65,159.67,159.33,159.36,12855.0
2019-12-17 12:10:00,159.38,159.55,159.31,159.49,15847.0,159.38,159.55,159.31,159.49,15847.0
2019-12-17 12:20:00,159.53,159.63,159.39,159.53,32530.0,159.53,159.63,159.39,159.53,32530.0
2019-12-17 12:30:00,159.54,159.61,159.21,159.35,45242.0,159.54,159.61,159.21,159.35,45242.0
2019-12-17 12:40:00,159.31,159.96,159.31,159.96,37063.0,159.31,159.96,159.31,159.96,37063.0
2019-12-17 12:50:00,159.99,159.99,159.75,159.85,12087.0,159.99,159.99,159.75,159.85,12087.0
2019-12-17 13:00:00,159.88,159.88,159.5,159.54,17233.0,159.88,159.88,159.5,159.54,17233.0
2019-12-17 13:10:00,159.56,159.74,159.56,159.6,21645.0,159.56,159.74,159.56,159.6,21645.0
2019-12-17 13:20:00,159.57,159.75,159.56,159.6,16778.0,159.57,159.75,159.56,159.6,16778.0
2019-12-17 13:30:00,159.6,159.69,159.51,159.59,12862.0,159.6,159.69,159.51,159.59,12862.0
2019-12-17 13:40:00,159.6,159.73,159.45,159.47,17390.0,159.6,159.73,159.45,159.47,17390.0
2019-12-17 13:50:00,159.45,159.65,159.43,159.6,5521.0,159.45,159.65,159.43,159.6,5521.0
2019-12-17 14:00:00,159.6,159.66,159.47,159.59,12344.0,159.6,159.66,159.47,159.59,12344.0
2019-12-17 14:10:00,159.62,159.66,159.45,159.63,11136.0,159.62,159.66,159.45,159.63,11136.0
2019-12-17 14:20:00,159.63,159.63,159.5,159.58,8220.0,159.63,159.63,159.5,159.58,8220.0
2019-12-17 14:30:00,159.54,159.69,159.54,159.55,17516.0,159.54,159.69,159.54,159.55,17516.0
2019-12-17 14:40:00,159.55,159.65,159.54,159.6,10931.0,159.55,159.65,159.54,159.6,10931.0
2019-12-17 14:50:00,159.6,159.65,159.49,159.56,12512.0,159.6,159.65,159.49,159.56,12512.0
2019-12-17 15:00:00,159.58,159.64,159.5,159.53,15997.0,159.58,159.64,159.5,159.53,15997.0
2019-12-17 15:10:00,159.5,159.88,159.42,159.88,93057.0,159.5,159.88,159.42,159.88,93057.0
2019-12-17 15:20:00,159.88,160.09,159.72,159.79,39952.0,159.88,160.09,159.72,159.79,39952.0
2019-12-17 15:30:00,159.77,159.88,159.48,159.75,65205.0,159.77,159.88,159.48,159.75,65205.0
2019-12-17 15:40:00,159.69,159.88,159.62,159.74,25923.0,159.69,159.88,159.62,159.74,25923.0
2019-12-17 15:50:00,159.77,159.8,159.55,159.67,91606.0,159.77,159.8,159.55,159.67,91606.0
2019-12-18 09:30:00,160.07,161.5,160.01,161.15,44144.0,160.07,161.5,160.01,161.15,44144.0
2019-12-18 09:40:00,161.1,161.25,160.62,160.78,128402.0,161.1,161.25,160.62,160.78,128402.0
2019-12-18 09:50:00,160.77,160.88,160.05,160.34,63663.0,160.77,160.88,160.05,160.34,63663.0
2019-12-18 10:00:00,160.36,160.83,160.36,160.55,80504.0,160.36,160.83,160.36,160.55,80504.0
2019-12-18 10:10:00,160.63,160.98,160.53,160.76,33279.0,160.63,160.98,160.53,160.76,33279.0
2019-12-18 10:20:00,160.76,160.82,160.47,160.6,64303.0,160.76,160.82,160.47,160.6,64303.0
2019-12-18 10:30:00,160.59,160.88,160.47,160.68,87303.0,160.59,160.88,160.47,160.68,87303.0
2019-12-18 10:40:00,160.68,161.64,160.67,161.22,48829.0,160.68,161.64,160.67,161.22,48829.0
2019-12-18 10:50:00,161.16,161.56,161.09,161.47,85177.0,161.16,161.56,161.09,161.47,85177.0
2019-12-18 11:00:00,161.47,161.83,161.26,161.77,37903.0,161.47,161.83,161.26,161.77,37903.0
2019-12-18 11:10:00,161.75,161.99,161.43,161.75,65364.0,161.75,161.99,161.43,161.75,65364.0
2019-12-18 11:20:00,161.74,162.23,161.6,162.22,35989.0,161.74,162.23,161.6,162.22,35989.0
2019-12-18 11:30:00,162.2,162.45,161.98,162.14,32533.0,162.2,162.45,161.98,162.14,32533.0
2019-12-18 11:40:00,162.12,162.38,161.81,161.93,54163.0,162.12,162.38,161.81,161.93,54163.0
2019-12-18 11:50:00,161.89,162.06,161.74,161.79,37163.0,161.89,162.06,161.74,161.79,37163.0
2019-12-18 12:00:00,161.77,161.91,161.53,161.83,25419.0,161.77,161.91,161.53,161.83,25419.0
2019-12-18 12:10:00,161.79,161.99,161.75,161.91,27974.0,161.79,161.99,161.75,161.91,27974.0
2019-12-18 12:20:00,161.95,161.95,161.47,161.71,22089.0,161.95,161.95,161.47,161.71,22089.0
2019-12-18 12:30:00,161.71,161.93,161.68,161.89,14521.0,161.71,161.93,161.68,161.89,14521.0
2019-12-18 12:40:00,161.87,162.04,161.83,162.03,20917.0,161.87,162.04,161.83,162.03,20917.0
2019-12-18 12:50:00,162.01,162.04,161.65,161.81,16943.0,162.01,162.04,161.65,161.81,16943.0
2019-12-18 13:00:00,161.81,161.82,161.69,161.82,6972.0,161.81,161.82,161.69,161.82,6972.0
2019-12-18 13:10:00,161.83,161.92,161.75,161.8,7837.0,161.83,161.92,161.75,161.8,7837.0
2019-12-18 13:20:00,161.74,161.87,161.74,161.78,5858.0,161.74,161.87,161.74,161.78,5858.0
2019-12-18 13:30:00,161.77,162.02,161.77,161.95,18167.0,161.77,162.02,161.77,161.95,18167.0
2019-12-18 13:40:00,161.98,161.98,161.78,161.92,7633.0,161.98,161.98,161.78,161.92,7633.0
2019-12-18 13:50:00,161.89,162.15,161.83,162.09,17581.0,161.89,162.15,161.83,162.09,17581.0
2019-12-18 14:00:00,162.06,162.2,161.99,162.16,12231.0,162.06,162.2,161.99,162.16,12231.0
2019-12-18 14:10:00,162.14,162.15,161.69,161.84,16934.0,162.14,162.15,161.69,161.84,16934.0
2019-12-18 14:20:00,161.84,161.9,161.8,161.84,4890.0,161.84,161.9,161.8,161.84,4890.0
2019-12-18 14:30:00,161.85,162.0,161.8,161.85,11471.0,161.85,162.0,161.8,161.85,11471.0
2019-12-18 14:40:00,161.85,161.88,161.34,161.5,25919.0,161.85,161.88,161.34,161.5,25919.0
2019-12-18 14:50:00,161.54,161.64,161.4,161.55,22906.0,161.54,161.64,161.4,161.55,22906.0
2019-12-18 15:00:00,161.54,161.78,161.5,161.6,21485.0,161.54,161.78,161.5,161.6,21485.0
2019-12-18 15:10:00,161.62,161.68,161.48,161.55,18191.0,161.62,161.68,161.48,161.55,18191.0
2019-12-18 15:20:00,161.53,161.62,161.27,161.28,15006.0,161.53,161.62,161.27,161.28,15006.0
2019-12-18 15:30:00,161.23,161.54,160.9,161.46,56435.0,161.23,161.54,160.9,161.46,56435.0
2019-12-18 15:40:00,161.45,161.7,161.38,161.5,91743.0,161.45,161.7,161.38,161.5,91743.0
2019-12-18 15:50:00,161.49,161.56,161.42,161.56,226355.0,161.49,161.56,161.42,161.56,226355.0
2019-12-19 09:30:00,161.39,162.27,160.56,161.4,41588.0,161.39,162.27,160.56,161.4,41588.0
2019-12-19 09:40:00,161.44,161.5,160.31,160.84,9641.0,161.44,161.5,160.31,160.84,9641.0
2019-12-19 09:50:00,160.75,160.85,160.49,160.59,8513.0,160.75,160.85,160.49,160.59,8513.0
2019-12-19 10:00:00,160.59,160.74,160.51,160.52,11219.0,160.59,160.74,160.51,160.52,11219.0
2019-12-19 10:10:00,160.52,160.91,160.31,160.86,18079.0,160.52,160.91,160.31,160.86,18079.0
2019-12-19 10:20:00,160.86,161.09,160.76,161.05,40155.0,160.86,161.09,160.76,161.05,40155.0
2019-12-19 10:30:00,161.1,161.27,160.44,160.83,33165.0,161.1,161.27,160.44,160.83,33165.0
2019-12-19 10:40:00,160.77,160.89,160.32,160.63,87752.0,160.77,160.89,160.32,160.63,87752.0
2019-12-19 10:50:00,160.63,160.71,160.51,160.51,7349.0,160.63,160.71,160.51,160.51,7349.0
2019-12-19 11:00:00,160.44,160.74,160.33,160.61,26451.0,160.44,160.74,160.33,160.61,26451.0
2019-12-19 11:10:00,160.63,160.63,160.46,160.53,9237.0,160.63,160.63,160.46,160.53,9237.0
2019-12-19 11:20:00,160.55,160.65,160.43,160.65,17391.0,160.55,160.65,160.43,160.65,17391.0
2019-12-19 11:30:00,160.62,160.85,160.55,160.68,12629.0,160.62,160.85,160.55,160.68,12629.0
2019-12-19 11:40:00,160.71,160.71,160.49,160.63,24784.0,160.71,160.71,160.49,160.63,24784.0
2019-12-19 11:50:00,160.59,160.76,160.57,160.64,13988.0,160.59,160.76,160.57,160.64,13988.0
2019-12-19 12:00:00,160.63,160.75,160.45,160.52,18045.0,160.63,160.75,160.45,160.52,18045.0
2019-12-19 12:10:00,160.53,160.56,160.4,160.45,8729.0,160.53,160.56,160.4,160.45,8729.0
2019-12-19 12:20:00,160.51,160.59,160.1,160.1,15010.0,160.51,160.59,160.1,160.1,15010.0
2019-12-19 12:30:00,160.13,160.22,159.95,160.03,24567.0,160.13,160.22,159.95,160.03,24567.0
2019-12-19 12:40:00,160.05,160.23,160.0,160.19,11317.0,160.05,160.23,160.0,160.19,11317.0
2019-12-19 12:50:00,160.24,160.48,160.23,160.48,13415.0,160.24,160.48,160.23,160.48,13415.0
2019-12-19 13:00:00,160.5,160.5,160.29,160.35,8032.0,160.5,160.5,160.29,160.35,8032.0
2019-12-19 13:10:00,160.38,160.57,160.21,160.44,21917.0,160.38,160.57,160.21,160.44,21917.0
2019-12-19 13:20:00,160.47,160.53,160.37,160.45,13628.0,160.47,160.53,160.37,160.45,13628.0
2019-12-19 13:30:00,160.44,160.54,160.38,160.47,14714.0,160.44,160.54,160.38,160.47,14714.0
2019-12-19 13:40:00,160.47,160.56,160.45,160.53,13715.0,160.47,160.56,160.45,160.53,13715.0
2019-12-19 13:50:00,160.51,160.57,160.5,160.55,12734.0,160.51,160.57,160.5,160.55,12734.0
2019-12-19 14:00:00,160.51,160.56,160.37,160.52,11882.0,160.51,160.56,160.37,160.52,11882.0
2019-12-19 14:10:00,160.5,160.55,160.36,160.39,15358.0,160.5,160.55,160.36,160.39,15358.0
2019-12-19 14:20:00,160.39,160.43,160.24,160.38,18248.0,160.39,160.43,160.24,160.38,18248.0
2019-12-19 14:30:00,160.37,160.46,160.32,160.38,14811.0,160.37,160.46,160.32,160.38,14811.0
2019-12-19 14:40:00,160.38,160.4,160.33,160.37,9237.0,160.38,160.4,160.33,160.37,9237.0
2019-12-19 14:50:00,160.36,160.48,160.23,160.23,14746.0,160.36,160.48,160.23,160.23,14746.0
2019-12-19 15:00:00,160.29,160.32,160.19,160.24,9240.0,160.29,160.32,160.19,160.24,9240.0
2019-12-19 15:10:00,160.28,160.4,160.25,160.27,22962.0,160.28,160.4,160.25,160.27,22962.0
2019-12-19 15:20:00,160.28,160.45,160.18,160.45,236633.0,160.28,160.45,160.18,160.45,236633.0
2019-12-19 15:30:00,160.42,160.66,160.28,160.56,36008.0,160.42,160.66,160.28,160.56,36008.0
2019-12-19 15:40:00,160.59,160.96,160.49,160.96,159190.0,160.59,160.96,160.49,160.96,159190.0
2019-12-19 15:50:00,160.95,161.64,160.85,161.57,123467.0,160.95,161.64,160.85,161.57,123467.0
2019-12-20 09:30:00,162.31,163.47,161.95,163.38,166869.0,162.31,163.47,161.95,163.38,166869.0
2019-12-20 09:40:00,163.5,164.0,163.0,163.84,57684.0,163.5,164.0,163.0,163.84,57684.0
2019-12-20 09:50:00,163.85,163.85,163.43,163.67,30006.0,163.85,163.85,163.43,163.67,30006.0
2019-12-20 10:00:00,163.66,164.15,163.55,164.13,79102.0,163.66,164.15,163.55,164.13,79102.0
2019-12-20 10:10:00,164.09,164.81,164.08,164.3,149180.0,164.09,164.81,164.08,164.3,149180.0
2019-12-20 10:20:00,164.35,164.97,164.24,164.9,47057.0,164.35,164.97,164.24,164.9,47057.0
2019-12-20 10:30:00,164.83,165.28,164.79,165.06,52695.0,164.83,165.28,164.79,165.06,52695.0
2019-12-20 10:40:00,165.04,165.12,164.94,165.01,42938.0,165.04,165.12,164.94,165.01,42938.0
2019-12-20 10:50:00,165.01,165.11,164.81,165.08,114576.0,165.01,165.11,164.81,165.08,114576.0
2019-12-20 11:00:00,165.09,165.09,164.63,164.83,38895.0,165.09,165.09,164.63,164.83,38895.0
2019-12-20 11:10:00,164.83,165.14,164.79,165.03,28033.0,164.83,165.14,164.79,165.03,28033.0
2019-12-20 11:20:00,165.0,165.09,164.85,164.93,42597.0,165.0,165.09,164.85,164.93,42597.0
2019-12-20 11:30:00,164.94,165.14,164.9,165.12,22393.0,164.94,165.14,164.9,165.12,22393.0
2019-12-20 11:40:00,165.14,165.15,164.95,165.05,24092.0,165.14,165.15,164.95,165.05,24092.0
2019-12-20 11:50:00,165.05,165.23,164.81,164.81,34494.0,165.05,165.23,164.81,164.81,34494.0
2019-12-20 12:00:00,164.78,165.25,164.77,165.15,28541.0,164.78,165.25,164.77,165.15,28541.0
2019-12-20 12:10:00,165.13,165.49,165.1,165.49,79592.0,165.13,165.49,165.1,165.49,79592.0
2019-12-20 12:20:00,165.48,165.7,165.43,165.5,99139.0,165.48,165.7,165.43,165.5,99139.0
2019-12-20 12:30:00,165.47,165.66,165.47,165.59,10664.0,165.47,165.66,165.47,165.59,10664.0
2019-12-20 12:40:00,165.61,165.82,165.57,165.8,17974.0,165.61,165.82,165.57,165.8,17974.0
2019-12-20 12:50:00,165.8,166.22,165.8,166.2,31614.0,165.8,166.22,165.8,166.2,31614.0
2019-12-20 13:00:00,166.23,166.25,165.93,166.05,20934.0,166.23,166.25,165.93,166.05,20934.0
2019-12-20 13:10:00,166.03,166.1,165.65,165.68,29211.0,166.03,166.1,165.65,165.68,29211.0
2019-12-20 13:20:00,165.65,165.69,165.34,165.51,32172.0,165.65,165.69,165.34,165.51,32172.0
2019-12-20 13:30:00,165.5,165.8,165.44,165.76,23016.0,165.5,165.8,165.44,165.76,23016.0
2019-12-20 13:40:00,165.7,165.84,165.55,165.78,74677.0,165.7,165.84,165.55,165.78,74677.0
2019-12-20 13:50:00,165.82,165.94,165.75,165.75,27205.0,165.82,165.94,165.75,165.75,27205.0
2019-12-20 14:00:00,165.75,165.82,165.36,165.59,53813.0,165.75,165.82,165.36,165.59,53813.0
2019-12-20 14:10:00,165.61,165.69,165.37,165.4,33155.0,165.61,165.69,165.37,165.4,33155.0
2019-12-20 14:20:00,165.4,165.61,165.38,165.56,14116.0,165.4,165.61,165.38,165.56,14116.0
2019-12-20 14:30:00,165.59,165.65,165.41,165.64,35279.0,165.59,165.65,165.41,165.64,35279.0
2019-12-20 14:40:00,165.64,166.05,165.61,166.0,36007.0,165.64,166.05,165.61,166.0,36007.0
2019-12-20 14:50:00,165.97,166.36,165.92,166.35,40215.0,165.97,166.36,165.92,166.35,40215.0
2019-12-20 15:00:00,166.32,166.32,165.73,166.15,111383.0,166.32,166.32,165.73,166.15,111383.0
2019-12-20 15:10:00,166.15,166.5,166.1,166.1,52462.0,166.15,166.5,166.1,166.1,52462.0
2019-12-20 15:20:00,166.1,166.62,166.1,166.57,70315.0,166.1,166.62,166.1,166.57,70315.0
2019-12-20 15:30:00,166.56,166.7,166.19,166.7,113072.0,166.56,166.7,166.19,166.7,113072.0
2019-12-20 15:40:00,166.7,166.8,166.56,166.72,178759.0,166.7,166.8,166.56,166.72,178759.0
2019-12-20 15:50:00,166.72,167.56,166.71,167.15,362602.0,166.72,167.56,166.71,167.15,362602.0
2019-12-23 09:30:00,167.33,167.44,165.73,165.94,46530.0,167.33,167.44,165.73,165.94,46530.0
2019-12-23 09:40:00,165.82,166.11,165.3,165.3,20996.0,165.82,166.11,165.3,165.3,20996.0
2019-12-23 09:50:00,165.4,165.49,164.51,165.1,40550.0,165.4,165.49,164.51,165.1,40550.0
2019-12-23 10:00:00,165.1,165.1,164.26,164.27,19138.0,165.1,165.1,164.26,164.27,19138.0
2019-12-23 10:10:00,164.27,164.58,163.9,164.37,41876.0,164.27,164.58,163.9,164.37,41876.0
2019-12-23 10:20:00,164.4,164.4,164.0,164.11,11148.0,164.4,164.4,164.0,164.11,11148.0
2019-12-23 10:30:00,164.3,164.68,164.0,164.49,13802.0,164.3,164.68,164.0,164.49,13802.0
2019-12-23 10:40:00,164.49,164.87,164.42,164.77,8859.0,164.49,164.87,164.42,164.77,8859.0
2019-12-23 10:50:00,164.86,165.29,164.83,164.94,12874.0,164.86,165.29,164.83,164.94,12874.0
2019-12-23 11:00:00,165.0,165.7,165.0,165.69,33689.0,165.0,165.7,165.0,165.69,33689.0
2019-12-23 11:10:00,165.69,165.7,165.14,165.17,6158.0,165.69,165.7,165.14,165.17,6158.0
2019-12-23 11:20:00,165.11,165.5,165.08,165.21,7309.0,165.11,165.5,165.08,165.21,7309.0
2019-12-23 11:30:00,165.22,165.43,165.18,165.28,6829.0,165.22,165.43,165.18,165.28,6829.0
2019-12-23 11:40:00,165.38,165.45,165.02,165.11,11156.0,165.38,165.45,165.02,165.11,11156.0
2019-12-23 11:50:00,165.06,165.53,165.0,165.37,7812.0,165.06,165.53,165.0,165.37,7812.0
2019-12-23 12:00:00,165.44,165.56,165.18,165.56,11228.0,165.44,165.56,165.18,165.56,11228.0
2019-12-23 12:10:00,165.55,165.68,165.47,165.47,4258.0,165.55,165.68,165.47,165.47,4258.0
2019-12-23 12:20:00,165.48,165.69,165.43,165.48,11986.0,165.48,165.69,165.43,165.48,11986.0
2019-12-23 12:30:00,165.44,165.77,165.34,165.43,24547.0,165.44,165.77,165.34,165.43,24547.0
2019-12-23 12:40:00,165.39,165.99,165.29,165.81,15656.0,165.39,165.99,165.29,165.81,15656.0
2019-12-23 12:50:00,165.79,165.87,165.57,165.71,18310.0,165.79,165.87,165.57,165.71,18310.0
2019-12-23 13:00:00,165.75,166.0,165.73,165.99,13191.0,165.75,166.0,165.73,165.99,13191.0
2019-12-23 13:10:00,165.98,166.03,165.66,165.67,19330.0,165.98,166.03,165.66,165.67,19330.0
2019-12-23 13:20:00,165.67,165.86,165.53,165.84,9301.0,165.67,165.86,165.53,165.84,9301.0
2019-12-23 13:30:00,165.92,166.17,165.91,166.13,8448.0,165.92,166.17,165.91,166.13,8448.0
2019-12-23 13:40:00,166.13,166.37,165.99,165.99,12586.0,166.13,166.37,165.99,165.99,12586.0
2019-12-23 13:50:00,166.0,166.12,165.92,166.09,8216.0,166.0,166.12,165.92,166.09,8216.0
2019-12-23 14:00:00,166.07,166.08,165.83,165.89,5803.0,166.07,166.08,165.83,165.89,5803.0
2019-12-23 14:10:00,165.89,166.19,165.86,166.13,8036.0,165.89,166.19,165.86,166.13,8036.0
2019-12-23 14:20:00,166.12,166.2,165.97,166.2,16382.0,166.12,166.2,165.97,166.2,16382.0
2019-12-23 14:30:00,166.16,166.22,165.95,166.03,7455.0,166.16,166.22,165.95,166.03,7455.0
2019-12-23 14:40:00,166.06,166.19,165.99,166.13,7883.0,166.06,166.19,165.99,166.13,7883.0
2019-12-23 14:50:00,166.13,166.27,165.96,166.27,5905.0,166.13,166.27,165.96,166.27,5905.0
2019-12-23 15:00:00,166.32,166.39,166.2,166.22,13043.0,166.32,166.39,166.2,166.22,13043.0
2019-12-23 15:10:00,166.24,166.3,166.14,166.28,16282.0,166.24,166.3,166.14,166.28,16282.0
2019-12-23 15:20:00,166.28,166.4,166.22,166.23,16834.0,166.28,166.4,166.22,166.23,16834.0
2019-12-23 15:30:00,166.21,166.21,165.84,165.84,17698.0,166.21,166.21,165.84,165.84,17698.0
2019-12-23 15:40:00,165.85,165.95,165.39,165.47,26330.0,165.85,165.95,165.39,165.47,26330.0
2019-12-23 15:50:00,165.47,165.66,165.32,165.62,89621.0,165.47,165.66,165.32,165.62,89621.0
2019-12-24 09:30:00,164.87,166.17,164.51,166.1,35130.0,164.87,166.17,164.51,166.1,35130.0
2019-12-24 09:40:00,166.1,166.5,165.89,166.28,22196.0,166.1,166.5,165.89,166.28,22196.0
2019-12-24 09:50:00,166.04,166.2,165.3,165.3,8254.0,166.04,166.2,165.3,165.3,8254.0
2019-12-24 10:00:00,165.3,165.55,164.86,164.86,16668.0,165.3,165.55,164.86,164.86,16668.0
2019-12-24 10:10:00,164.86,165.1,164.85,165.05,10151.0,164.86,165.1,164.85,165.05,10151.0
2019-12-24 10:20:00,165.01,165.57,164.93,165.57,4465.0,165.01,165.57,164.93,165.57,4465.0
2019-12-24 10:30:00,165.51,166.12,165.51,165.85,7096.0,165.51,166.12,165.51,165.85,7096.0
2019-12-24 10:40:00,165.8,165.82,165.55,165.57,4798.0,165.8,165.82,165.55,165.57,4798.0
2019-12-24 10:50:00,165.57,165.77,165.53,165.76,6259.0,165.57,165.77,165.53,165.76,6259.0
2019-12-24 11:00:00,165.77,166.12,165.77,166.09,6011.0,165.77,166.12,165.77,166.09,6011.0
2019-12-24 11:10:00,166.11,166.15,165.95,165.95,5606.0,166.11,166.15,165.95,165.95,5606.0
2019-12-24 11:20:00,165.92,166.06,165.91,166.0,6245.0,165.92,166.06,165.91,166.0,6245.0
2019-12-24 11:30:00,165.96,166.02,165.74,165.76,5964.0,165.96,166.02,165.74,165.76,5964.0
2019-12-24 11:40:00,165.73,165.87,165.67,165.78,6072.0,165.73,165.87,165.67,165.78,6072.0
2019-12-24 11:50:00,165.78,165.92,165.76,165.89,6171.0,165.78,165.92,165.76,165.89,6171.0
2019-12-24 12:00:00,165.88,166.05,165.79,165.87,6896.0,165.88,166.05,165.79,165.87,6896.0
2019-12-24 12:10:00,165.84,165.93,165.79,165.81,7112.0,165.84,165.93,165.79,165.81,7112.0
2019-12-24 12:20:00,165.82,165.89,165.69,165.84,13729.0,165.82,165.89,165.69,165.84,13729.0
2019-12-24 12:30:00,165.86,165.96,165.72,165.91,10462.0,165.86,165.96,165.72,165.91,10462.0
2019-12-24 12:40:00,165.96,166.02,165.89,165.96,10985.0,165.96,166.02,165.89,165.96,10985.0
2019-12-24 12:50:00,166.0,166.22,165.99,166.1,15022.0,166.0,166.22,165.99,166.1,15022.0
2019-12-26 09:30:00,166.67,167.56,166.6,167.19,40763.0,166.67,167.56,166.6,167.19,40763.0
2019-12-26 09:40:00,167.09,167.1,166.66,166.86,5053.0,167.09,167.1,166.66,166.86,5053.0
2019-12-26 09:50:00,166.83,166.98,166.68,166.79,10806.0,166.83,166.98,166.68,166.79,10806.0
2019-12-26 10:00:00,166.86,166.99,166.8,166.81,6304.0,166.86,166.99,166.8,166.81,6304.0
2019-12-26 10:10:00,166.8,166.95,166.76,166.86,7823.0,166.8,166.95,166.76,166.86,7823.0
2019-12-26 10:20:00,166.8,167.29,166.51,166.68,21124.0,166.8,167.29,166.51,166.68,21124.0
2019-12-26 10:30:00,166.96,167.3,166.95,167.25,18359.0,166.96,167.3,166.95,167.25,18359.0
2019-12-26 10:40:00,167.32,167.66,167.07,167.61,13985.0,167.32,167.66,167.07,167.61,13985.0
2019-12-26 10:50:00,167.61,167.82,167.16,167.41,14009.0,167.61,167.82,167.16,167.41,14009.0
2019-12-26 11:00:00,167.41,167.54,167.21,167.26,10418.0,167.41,167.54,167.21,167.26,10418.0
2019-12-26 11:10:00,167.22,167.23,166.59,166.81,22880.0,167.22,167.23,166.59,166.81,22880.0
2019-12-26 11:20:00,166.78,166.81,166.43,166.43,4962.0,166.78,166.81,166.43,166.43,4962.0
2019-12-26 11:30:00,166.37,166.38,165.99,166.07,14396.0,166.37,166.38,165.99,166.07,14396.0
2019-12-26 11:40:00,166.09,166.18,165.87,165.98,8373.0,166.09,166.18,165.87,165.98,8373.0
2019-12-26 11:50:00,166.02,166.21,165.97,166.19,8202.0,166.02,166.21,165.97,166.19,8202.0
2019-12-26 12:00:00,166.16,166.5,165.99,166.47,16781.0,166.16,166.5,165.99,166.47,16781.0
2019-12-26 12:10:00,166.48,166.48,166.05,166.06,12717.0,166.48,166.48,166.05,166.06,12717.0
2019-12-26 12:20:00,166.03,166.32,165.98,166.27,6505.0,166.03,166.32,165.98,166.27,6505.0
2019-12-26 12:30:00,166.2,166.23,166.06,166.13,5400.0,166.2,166.23,166.06,166.13,5400.0
2019-12-26 12:40:00,166.12,166.26,166.12,166.23,3080.0,166.12,166.26,166.12,166.23,3080.0
2019-12-26 12:50:00,166.28,166.49,166.27,166.42,6610.0,166.28,166.49,166.27,166.42,6610.0
2019-12-26 13:00:00,166.41,166.52,166.38,166.42,8543.0,166.41,166.52,166.38,166.42,8543.0
2019-12-26 13:10:00,166.4,166.4,166.22,166.32,4221.0,166.4,166.4,166.22,166.32,4221.0
2019-12-26 13:20:00,166.3,166.3,165.95,166.02,5375.0,166.3,166.3,165.95,166.02,5375.0
2019-12-26 13:30:00,166.0,166.03,165.76,165.76,8925.0,166.0,166.03,165.76,165.76,8925.0
2019-12-26 13:40:00,165.8,165.89,165.72,165.82,7956.0,165.8,165.89,165.72,165.82,7956.0
2019-12-26 13:50:00,165.74,165.93,165.66,165.68,10427.0,165.74,165.93,165.66,165.68,10427.0
2019-12-26 14:00:00,165.68,165.68,165.41,165.48,8722.0,165.68,165.68,165.41,165.48,8722.0
2019-12-26 14:10:00,165.49,165.49,165.34,165.41,7012.0,165.49,165.49,165.34,165.41,7012.0
2019-12-26 14:20:00,165.37,165.39,165.14,165.22,3400.0,165.37,165.39,165.14,165.22,3400.0
2019-12-26 14:30:00,165.23,165.35,165.16,165.16,6155.0,165.23,165.35,165.16,165.16,6155.0
2019-12-26 14:40:00,165.15,165.25,165.09,165.11,5733.0,165.15,165.25,165.09,165.11,5733.0
2019-12-26 14:50:00,165.11,165.18,164.8,164.91,11794.0,165.11,165.18,164.8,164.91,11794.0
2019-12-26 15:00:00,164.86,165.02,164.71,164.71,7631.0,164.86,165.02,164.71,164.71,7631.0
2019-12-26 15:10:00,164.74,165.14,164.68,165.09,13256.0,164.74,165.14,164.68,165.09,13256.0
2019-12-26 15:20:00,165.09,165.15,164.99,165.12,20146.0,165.09,165.15,164.99,165.12,20146.0
2019-12-26 15:30:00,165.15,165.36,165.15,165.23,7631.0,165.15,165.36,165.15,165.23,7631.0
2019-12-26 15:40:00,165.27,165.49,165.11,165.15,9413.0,165.27,165.49,165.11,165.15,9413.0
2019-12-26 15:50:00,165.17,165.46,165.06,165.35,44206.0,165.17,165.46,165.06,165.35,44206.0
2019-12-27 09:30:00,166.42,166.51,164.93,165.17,38689.0,166.42,166.51,164.93,165.17,38689.0
2019-12-27 09:40:00,165.12,165.6,165.09,165.17,55787.0,165.12,165.6,165.09,165.17,55787.0
2019-12-27 09:50:00,165.11,165.35,164.24,164.6,65762.0,165.11,165.35,164.24,164.6,65762.0
2019-12-27 10:00:00,164.58,164.99,164.42,164.66,79713.0,164.58,164.99,164.42,164.66,79713.0
2019-12-27 10:10:00,164.65,165.3,164.64,165.3,22049.0,164.65,165.3,164.64,165.3,22049.0
2019-12-27 10:20:00,165.35,165.7,165.35,165.41,7860.0,165.35,165.7,165.35,165.41,7860.0
2019-12-27 10:30:00,165.37,166.14,165.37,166.14,15590.0,165.37,166.14,165.37,166.14,15590.0
2019-12-27 10:40:00,166.14,166.44,166.12,166.39,8380.0,166.14,166.44,166.12,166.39,8380.0
2019-12-27 10:50:00,166.39,166.8,166.38,166.72,11574.0,166.39,166.8,166.38,166.72,11574.0
2019-12-27 11:00:00,166.77,167.0,166.6,166.6,54677.0,166.77,167.0,166.6,166.6,54677.0
2019-12-27 11:10:00,166.55,166.74,166.36,166.53,7494.0,166.55,166.74,166.36,166.53,7494.0
2019-12-27 11:20:00,166.48,166.64,166.31,166.5,20166.0,166.48,166.64,166.31,166.5,20166.0
2019-12-27 11:30:00,166.47,166.56,166.17,166.4,7030.0,166.47,166.56,166.17,166.4,7030.0
2019-12-27 11:40:00,166.38,166.5,166.28,166.5,6603.0,166.38,166.5,166.28,166.5,6603.0
2019-12-27 11:50:00,166.42,166.48,166.24,166.36,5895.0,166.42,166.48,166.24,166.36,5895.0
2019-12-27 12:00:00,166.42,166.47,166.01,166.14,9383.0,166.42,166.47,166.01,166.14,9383.0
2019-12-27 12:10:00,166.12,166.34,166.09,166.34,14486.0,166.12,166.34,166.09,166.34,14486.0
2019-12-27 12:20:00,166.32,166.32,166.12,166.24,6639.0,166.32,166.32,166.12,166.24,6639.0
2019-12-27 12:30:00,166.16,166.26,166.1,166.1,9279.0,166.16,166.26,166.1,166.1,9279.0
2019-12-27 12:40:00,166.11,166.35,166.1,166.35,3204.0,166.11,166.35,166.1,166.35,3204.0
2019-12-27 12:50:00,166.33,166.61,166.33,166.6,7454.0,166.33,166.61,166.33,166.6,7454.0
2019-12-27 13:00:00,166.62,166.87,166.61,166.87,8165.0,166.62,166.87,166.61,166.87,8165.0
2019-12-27 13:10:00,166.81,167.0,166.67,166.76,17886.0,166.81,167.0,166.67,166.76,17886.0
2019-12-27 13:20:00,166.7,166.72,166.39,166.53,4508.0,166.7,166.72,166.39,166.53,4508.0
2019-12-27 13:30:00,166.51,166.64,166.48,166.53,5545.0,166.51,166.64,166.48,166.53,5545.0
2019-12-27 13:40:00,166.56,166.61,166.39,166.39,10175.0,166.56,166.61,166.39,166.39,10175.0
2019-12-27 13:50:00,166.39,166.47,166.32,166.43,3652.0,166.39,166.47,166.32,166.43,3652.0
2019-12-27 14:00:00,166.42,166.42,166.25,166.34,7867.0,166.42,166.42,166.25,166.34,7867.0
2019-12-27 14:10:00,166.38,166.43,166.34,166.4,6462.0,166.38,166.43,166.34,166.4,6462.0
2019-12-27 14:20:00,166.41,166.57,166.34,166.53,6600.0,166.41,166.57,166.34,166.53,6600.0
2019-12-27 14:30:00,166.5,166.65,166.46,166.59,13816.0,166.5,166.65,166.46,166.59,13816.0
2019-12-27 14:40:00,166.62,166.76,166.54,166.75,3151.0,166.62,166.76,166.54,166.75,3151.0
2019-12-27 14:50:00,166.7,166.86,166.68,166.75,4535.0,166.7,166.86,166.68,166.75,4535.0
2019-12-27 15:00:00,166.8,166.93,166.7,166.92,11077.0,166.8,166.93,166.7,166.92,11077.0
2019-12-27 15:10:00,166.91,167.44,166.9,167.42,14258.0,166.91,167.44,166.9,167.42,14258.0
2019-12-27 15:20:00,167.42,167.44,167.0,167.05,16247.0,167.42,167.44,167.0,167.05,16247.0
2019-12-27 15:30:00,167.08,167.25,166.64,166.73,27064.0,167.08,167.25,166.64,166.73,27064.0
2019-12-27 15:40:00,166.76,166.76,166.1,166.1,24744.0,166.76,166.76,166.1,166.1,24744.0
2019-12-27 15:50:00,166.06,166.06,165.82,165.89,100860.0,166.06,166.06,165.82,165.89,100860.0
2019-12-30 09:30:00,165.5,166.02,164.08,164.08,50041.0,165.5,166.02,164.08,164.08,50041.0
2019-12-30 09:40:00,164.03,164.48,161.75,161.95,68805.0,164.03,164.48,161.75,161.95,68805.0
2019-12-30 09:50:00,161.84,163.05,161.73,162.58,41991.0,161.84,163.05,161.73,162.58,41991.0
2019-12-30 10:00:00,162.66,163.96,162.38,163.13,34980.0,162.66,163.96,162.38,163.13,34980.0
2019-12-30 10:10:00,163.14,163.28,162.43,163.0,24075.0,163.14,163.28,162.43,163.0,24075.0
2019-12-30 10:20:00,163.11,163.5,163.01,163.34,20219.0,163.11,163.5,163.01,163.34,20219.0
2019-12-30 10:30:00,163.43,163.75,163.21,163.75,14122.0,163.43,163.75,163.21,163.75,14122.0
2019-12-30 10:40:00,163.87,163.87,163.5,163.71,8331.0,163.87,163.87,163.5,163.71,8331.0
2019-12-30 10:50:00,163.73,164.13,163.6,163.94,12421.0,163.73,164.13,163.6,163.94,12421.0
2019-12-30 11:00:00,163.97,163.97,163.51,163.78,25310.0,163.97,163.97,163.51,163.78,25310.0
2019-12-30 11:10:00,163.82,164.08,163.79,163.95,8755.0,163.82,164.08,163.79,163.95,8755.0
2019-12-30 11:20:00,163.97,164.29,163.94,164.24,9813.0,163.97,164.29,163.94,164.24,9813.0
2019-12-30 11:30:00,164.21,164.23,163.79,163.83,5220.0,164.21,164.23,163.79,163.83,5220.0
2019-12-30 11:40:00,163.94,164.26,163.78,164.2,15720.0,163.94,164.26,163.78,164.2,15720.0
2019-12-30 11:50:00,164.15,164.25,163.84,163.84,12000.0,164.15,164.25,163.84,163.84,12000.0
2019-12-30 12:00:00,163.91,164.1,163.66,163.71,4905.0,163.91,164.1,163.66,163.71,4905.0
2019-12-30 12:10:00,163.81,164.13,163.81,164.0,4643.0,163.81,164.13,163.81,164.0,4643.0
2019-12-30 12:20:00,163.91,164.1,163.79,164.1,9559.0,163.91,164.1,163.79,164.1,9559.0
2019-12-30 12:30:00,164.11,164.25,163.94,163.99,5342.0,164.11,164.25,163.94,163.99,5342.0
2019-12-30 12:40:00,163.99,164.22,163.98,164.16,5083.0,163.99,164.22,163.98,164.16,5083.0
2019-12-30 12:50:00,164.17,164.45,163.92,163.97,32549.0,164.17,164.45,163.92,163.97,32549.0
2019-12-30 13:00:00,163.9,164.2,163.9,164.18,5841.0,163.9,164.2,163.9,164.18,5841.0
2019-12-30 13:10:00,164.18,164.28,163.91,164.01,15846.0,164.18,164.28,163.91,164.01,15846.0
2019-12-30 13:20:00,164.03,164.09,163.84,163.89,8606.0,164.03,164.09,163.84,163.89,8606.0
2019-12-30 13:30:00,163.83,164.24,163.83,164.19,4945.0,163.83,164.24,163.83,164.19,4945.0
2019-12-30 13:40:00,164.25,164.57,164.22,164.53,6695.0,164.25,164.57,164.22,164.53,6695.0
2019-12-30 13:50:00,164.56,164.65,164.41,164.47,8608.0,164.56,164.65,164.41,164.47,8608.0
2019-12-30 14:00:00,164.42,164.47,164.17,164.36,6918.0,164.42,164.47,164.17,164.36,6918.0
2019-12-30 14:10:00,164.33,164.74,164.32,164.74,6602.0,164.33,164.74,164.32,164.74,6602.0
2019-12-30 14:20:00,164.74,164.77,164.41,164.51,11937.0,164.74,164.77,164.41,164.51,11937.0
2019-12-30 14:30:00,164.52,164.52,164.27,164.27,3200.0,164.52,164.52,164.27,164.27,3200.0
2019-12-30 14:40:00,164.33,164.45,164.32,164.42,5579.0,164.33,164.45,164.32,164.42,5579.0
2019-12-30 14:50:00,164.41,164.47,164.25,164.28,4688.0,164.41,164.47,164.25,164.28,4688.0
2019-12-30 15:00:00,164.27,164.29,163.87,164.22,9718.0,164.27,164.29,163.87,164.22,9718.0
2019-12-30 15:10:00,164.22,164.25,164.09,164.18,6339.0,164.22,164.25,164.09,164.18,6339.0
2019-12-30 15:20:00,164.23,164.28,164.09,164.19,9658.0,164.23,164.28,164.09,164.19,9658.0
2019-12-30 15:30:00,164.23,164.23,163.88,163.93,32095.0,164.23,164.23,163.88,163.93,32095.0
2019-12-30 15:40:00,163.92,164.15,163.79,164.15,31962.0,163.92,164.15,163.79,164.15,31962.0
2019-12-30 15:50:00,164.06,164.06,163.67,163.84,82532.0,164.06,164.06,163.67,163.84,82532.0
2019-12-31 09:30:00,162.89,164.7,162.6,164.62,28960.0,162.89,164.7,162.6,164.62,28960.0
2019-12-31 09:40:00,164.72,164.73,164.06,164.38,15666.0,164.72,164.73,164.06,164.38,15666.0
2019-12-31 09:50:00,164.36,164.36,163.67,163.7,6025.0,164.36,164.36,163.67,163.7,6025.0
2019-12-31 10:00:00,163.68,163.85,163.3,163.3,36618.0,163.68,163.85,163.3,163.3,36618.0
2019-12-31 10:10:00,163.36,163.66,163.24,163.5,8472.0,163.36,163.66,163.24,163.5,8472.0
2019-12-31 10:20:00,163.43,163.57,163.26,163.42,17979.0,163.43,163.57,163.26,163.42,17979.0
2019-12-31 10:30:00,163.42,163.59,163.35,163.51,12992.0,163.42,163.59,163.35,163.51,12992.0
2019-12-31 10:40:00,163.49,163.88,163.49,163.54,11766.0,163.49,163.88,163.49,163.54,11766.0
2019-12-31 10:50:00,163.53,163.61,163.15,163.57,30865.0,163.53,163.61,163.15,163.57,30865.0
2019-12-31 11:00:00,163.53,164.0,163.47,163.95,12401.0,163.53,164.0,163.47,163.95,12401.0
2019-12-31 11:10:00,163.85,164.11,163.84,164.11,20254.0,163.85,164.11,163.84,164.11,20254.0
2019-12-31 11:20:00,164.16,164.18,163.89,163.96,7508.0,164.16,164.18,163.89,163.96,7508.0
2019-12-31 11:30:00,163.94,164.08,163.71,164.0,5395.0,163.94,164.08,163.71,164.0,5395.0
2019-12-31 11:40:00,164.0,164.04,163.8,163.99,8099.0,164.0,164.04,163.8,163.99,8099.0
2019-12-31 11:50:00,163.98,164.01,163.9,163.97,10745.0,163.98,164.01,163.9,163.97,10745.0
2019-12-31 12:00:00,164.0,164.05,163.95,163.98,14815.0,164.0,164.05,163.95,163.98,14815.0
2019-12-31 12:10:00,163.97,164.02,163.88,163.98,10378.0,163.97,164.02,163.88,163.98,10378.0
2019-12-31 12:20:00,163.97,164.03,163.95,164.0,21917.0,163.97,164.03,163.95,164.0,21917.0
2019-12-31 12:30:00,164.0,164.36,163.97,164.05,15523.0,164.0,164.36,163.97,164.05,15523.0
2019-12-31 12:40:00,164.09,164.45,164.09,164.43,7234.0,164.09,164.45,164.09,164.43,7234.0
2019-12-31 12:50:00,164.44,164.59,164.4,164.54,2908.0,164.44,164.59,164.4,164.54,2908.0
2019-12-31 13:00:00,164.65,164.77,164.6,164.6,6150.0,164.65,164.77,164.6,164.6,6150.0
2019-12-31 13:10:00,164.59,164.68,164.53,164.53,4799.0,164.59,164.68,164.53,164.53,4799.0
2019-12-31 13:20:00,164.55,164.66,164.49,164.6,3627.0,164.55,164.66,164.49,164.6,3627.0
2019-12-31 13:30:00,164.62,164.73,164.44,164.73,9592.0,164.62,164.73,164.44,164.73,9592.0
2019-12-31 13:40:00,164.76,164.81,164.69,164.69,8825.0,164.76,164.81,164.69,164.69,8825.0
2019-12-31 13:50:00,164.69,164.71,164.36,164.37,9562.0,164.69,164.71,164.36,164.37,9562.0
2019-12-31 14:00:00,164.28,164.52,164.28,164.34,8809.0,164.28,164.52,164.28,164.34,8809.0
2019-12-31 14:10:00,164.34,164.5,164.34,164.39,9517.0,164.34,164.5,164.34,164.39,9517.0
2019-12-31 14:20:00,164.41,164.65,164.4,164.65,5000.0,164.41,164.65,164.4,164.65,5000.0
2019-12-31 14:30:00,164.67,164.95,164.6,164.91,5602.0,164.67,164.95,164.6,164.91,5602.0
2019-12-31 14:40:00,164.95,165.02,164.84,164.99,12982.0,164.95,165.02,164.84,164.99,12982.0
2019-12-31 14:50:00,165.07,165.07,164.81,164.95,15749.0,165.07,165.07,164.81,164.95,15749.0
2019-12-31 15:00:00,164.91,165.06,164.63,164.68,18716.0,164.91,165.06,164.63,164.68,18716.0
2019-12-31 15:10:00,164.77,164.94,164.69,164.87,6634.0,164.77,164.94,164.69,164.87,6634.0
2019-12-31 15:20:00,164.92,165.02,164.79,164.83,6433.0,164.92,165.02,164.79,164.83,6433.0
2019-12-31 15:30:00,164.83,164.95,164.73,164.77,10146.0,164.83,164.95,164.73,164.77,10146.0
2019-12-31 15:40:00,164.8,164.93,164.69,164.72,11990.0,164.8,164.93,164.69,164.72,11990.0
2019-12-31 15:50:00,164.71,164.8,164.43,164.45,71146.0,164.71,164.8,164.43,164.45,71146.0
2020-01-02 09:30:00,166.1,168.26,165.71,167.92,53376.0,166.1,168.26,165.71,167.92,53376.0
2020-01-02 09:40:00,167.75,168.53,167.52,167.71,22702.0,167.75,168.53,167.52,167.71,22702.0
2020-01-02 09:50:00,167.64,168.6,167.62,168.34,19025.0,167.64,168.6,167.62,168.34,19025.0
2020-01-02 10:00:00,168.38,168.5,168.04,168.18,24091.0,168.38,168.5,168.04,168.18,24091.0
2020-01-02 10:10:00,168.24,168.26,167.56,167.72,23888.0,168.24,168.26,167.56,167.72,23888.0
2020-01-02 10:20:00,167.72,168.11,167.61,167.99,21919.0,167.72,168.11,167.61,167.99,21919.0
2020-01-02 10:30:00,167.99,168.04,167.74,167.83,16620.0,167.99,168.04,167.74,167.83,16620.0
2020-01-02 10:40:00,167.83,168.04,167.68,167.87,25062.0,167.83,168.04,167.68,167.87,25062.0
2020-01-02 10:50:00,167.87,168.39,167.71,168.39,19054.0,167.87,168.39,167.71,168.39,19054.0
2020-01-02 11:00:00,168.48,168.72,168.38,168.72,24355.0,168.48,168.72,168.38,168.72,24355.0
2020-01-02 11:10:00,168.69,168.71,168.38,168.59,11124.0,168.69,168.71,168.38,168.59,11124.0
2020-01-02 11:20:00,168.58,168.7,168.38,168.38,10791.0,168.58,168.7,168.38,168.38,10791.0
2020-01-02 11:30:00,168.32,168.32,167.75,167.95,26564.0,168.32,168.32,167.75,167.95,26564.0
2020-01-02 11:40:00,167.95,168.23,167.82,168.12,13682.0,167.95,168.23,167.82,168.12,13682.0
2020-01-02 11:50:00,168.11,168.22,168.03,168.11,6792.0,168.11,168.22,168.03,168.11,6792.0
2020-01-02 12:00:00,168.15,168.15,167.76,168.0,8618.0,168.15,168.15,167.76,168.0,8618.0
2020-01-02 12:10:00,168.03,168.32,167.96,168.31,15528.0,168.03,168.32,167.96,168.31,15528.0
2020-01-02 12:20:00,168.31,168.41,168.07,168.18,10306.0,168.31,168.41,168.07,168.18,10306.0
2020-01-02 12:30:00,168.15,168.39,168.13,168.31,10077.0,168.15,168.39,168.13,168.31,10077.0
2020-01-02 12:40:00,168.3,168.4,168.03,168.06,18704.0,168.3,168.4,168.03,168.06,18704.0
2020-01-02 12:50:00,168.02,168.09,167.89,167.89,13393.0,168.02,168.09,167.89,167.89,13393.0
2020-01-02 13:00:00,167.87,167.87,167.59,167.63,20803.0,167.87,167.87,167.59,167.63,20803.0
2020-01-02 13:10:00,167.58,167.61,167.0,167.25,15561.0,167.58,167.61,167.0,167.25,15561.0
2020-01-02 13:20:00,167.14,167.34,167.14,167.17,9803.0,167.14,167.34,167.14,167.17,9803.0
2020-01-02 13:30:00,167.06,167.45,167.0,167.33,16471.0,167.06,167.45,167.0,167.33,16471.0
2020-01-02 13:40:00,167.37,167.5,167.01,167.08,18289.0,167.37,167.5,167.01,167.08,18289.0
2020-01-02 13:50:00,167.06,167.32,167.01,167.32,7283.0,167.06,167.32,167.01,167.32,7283.0
2020-01-02 14:00:00,167.29,167.35,166.34,166.44,65755.0,167.29,167.35,166.34,166.44,65755.0
2020-01-02 14:10:00,166.47,166.85,166.39,166.75,65297.0,166.47,166.85,166.39,166.75,65297.0
2020-01-02 14:20:00,166.75,166.96,166.31,166.86,53993.0,166.75,166.96,166.31,166.86,53993.0
2020-01-02 14:30:00,166.91,167.25,166.9,167.16,9070.0,166.91,167.25,166.9,167.16,9070.0
2020-01-02 14:40:00,167.1,167.47,167.04,167.47,8314.0,167.1,167.47,167.04,167.47,8314.0
2020-01-02 14:50:00,167.4,167.47,167.31,167.44,9055.0,167.4,167.47,167.31,167.44,9055.0
2020-01-02 15:00:00,167.43,167.47,167.13,167.21,7229.0,167.43,167.47,167.13,167.21,7229.0
2020-01-02 15:10:00,167.2,167.45,167.19,167.3,19804.0,167.2,167.45,167.19,167.3,19804.0
2020-01-02 15:20:00,167.34,167.45,167.18,167.2,14215.0,167.34,167.45,167.18,167.2,14215.0
2020-01-02 15:30:00,167.21,167.35,167.16,167.16,18943.0,167.21,167.35,167.16,167.16,18943.0
2020-01-02 15:40:00,167.18,167.33,167.07,167.16,23209.0,167.18,167.33,167.07,167.16,23209.0
2020-01-02 15:50:00,167.19,167.47,167.17,167.46,77807.0,167.19,167.47,167.17,167.46,77807.0
2020-01-03 09:30:00,165.0,167.1,164.96,166.81,25668.0,165.0,167.1,164.96,166.81,25668.0
2020-01-03 09:40:00,166.63,168.0,166.52,167.12,18094.0,166.63,168.0,166.52,167.12,18094.0
2020-01-03 09:50:00,167.32,167.43,166.95,167.28,15135.0,167.32,167.43,166.95,167.28,15135.0
2020-01-03 10:00:00,167.16,167.22,166.6,166.67,13402.0,167.16,167.22,166.6,166.67,13402.0
2020-01-03 10:10:00,166.8,167.01,166.68,166.81,6329.0,166.8,167.01,166.68,166.81,6329.0
2020-01-03 10:20:00,166.81,166.94,166.41,166.81,9389.0,166.81,166.94,166.41,166.81,9389.0
2020-01-03 10:30:00,166.86,166.93,166.68,166.68,5849.0,166.86,166.93,166.68,166.68,5849.0
2020-01-03 10:40:00,166.98,167.71,166.88,167.4,18394.0,166.98,167.71,166.88,167.4,18394.0
2020-01-03 10:50:00,167.36,167.83,167.18,167.8,31827.0,167.36,167.83,167.18,167.8,31827.0
2020-01-03 11:00:00,167.73,167.73,167.23,167.23,29872.0,167.73,167.73,167.23,167.23,29872.0
2020-01-03 11:10:00,167.3,167.59,167.16,167.16,11615.0,167.3,167.59,167.16,167.16,11615.0
2020-01-03 11:20:00,167.41,167.8,167.3,167.63,11309.0,167.41,167.8,167.3,167.63,11309.0
2020-01-03 11:30:00,167.71,168.11,167.41,167.8,16242.0,167.71,168.11,167.41,167.8,16242.0
2020-01-03 11:40:00,167.87,168.0,167.63,167.98,13621.0,167.87,168.0,167.63,167.98,13621.0
2020-01-03 11:50:00,168.01,168.14,167.88,168.02,5413.0,168.01,168.14,167.88,168.02,5413.0
2020-01-03 12:00:00,168.06,168.22,167.97,168.13,22657.0,168.06,168.22,167.97,168.13,22657.0
2020-01-03 12:10:00,168.13,168.44,168.07,168.31,12868.0,168.13,168.44,168.07,168.31,12868.0
2020-01-03 12:20:00,168.39,168.43,168.21,168.24,45476.0,168.39,168.43,168.21,168.24,45476.0
2020-01-03 12:30:00,168.24,168.43,168.11,168.39,17293.0,168.24,168.43,168.11,168.39,17293.0
2020-01-03 12:40:00,168.46,168.66,168.24,168.66,23750.0,168.46,168.66,168.24,168.66,23750.0
2020-01-03 12:50:00,168.7,168.76,168.4,168.7,15561.0,168.7,168.76,168.4,168.7,15561.0
2020-01-03 13:00:00,168.7,168.86,168.44,168.47,18583.0,168.7,168.86,168.44,168.47,18583.0
2020-01-03 13:10:00,168.45,168.61,168.33,168.34,13109.0,168.45,168.61,168.33,168.34,13109.0
2020-01-03 13:20:00,168.32,168.81,168.31,168.71,20229.0,168.32,168.81,168.31,168.71,20229.0
2020-01-03 13:30:00,168.69,168.83,167.99,168.28,23233.0,168.69,168.83,167.99,168.28,23233.0
2020-01-03 13:40:00,168.28,168.45,168.12,168.28,19017.0,168.28,168.45,168.12,168.28,19017.0
2020-01-03 13:50:00,168.32,168.51,168.24,168.48,13060.0,168.32,168.51,168.24,168.48,13060.0
2020-01-03 14:00:00,168.46,168.57,168.01,168.09,11925.0,168.46,168.57,168.01,168.09,11925.0
2020-01-03 14:10:00,168.12,168.24,167.93,168.21,8125.0,168.12,168.24,167.93,168.21,8125.0
2020-01-03 14:20:00,168.14,168.19,167.95,168.05,6235.0,168.14,168.19,167.95,168.05,6235.0
2020-01-03 14:30:00,168.01,168.31,167.87,168.31,37692.0,168.01,168.31,167.87,168.31,37692.0
2020-01-03 14:40:00,168.28,168.29,167.91,168.15,25300.0,168.28,168.29,167.91,168.15,25300.0
2020-01-03 14:50:00,168.13,168.59,168.13,168.51,7824.0,168.13,168.59,168.13,168.51,7824.0
2020-01-03 15:00:00,168.49,168.64,168.4,168.57,12208.0,168.49,168.64,168.4,168.57,12208.0
2020-01-03 15:10:00,168.47,168.62,168.22,168.54,17235.0,168.47,168.62,168.22,168.54,17235.0
2020-01-03 15:20:00,168.56,168.59,168.42,168.47,9284.0,168.56,168.59,168.42,168.47,9284.0
2020-01-03 15:30:00,168.44,168.44,168.22,168.27,14455.0,168.44,168.44,168.22,168.27,14455.0
2020-01-03 15:40:00,168.27,168.43,168.17,168.29,19423.0,168.27,168.43,168.17,168.29,19423.0
2020-01-03 15:50:00,168.21,168.67,168.14,168.43,57857.0,168.21,168.67,168.14,168.43,57857.0
2020-01-06 09:30:00,166.99,167.95,166.35,167.88,33384.0,166.99,167.95,166.35,167.88,33384.0
2020-01-06 09:40:00,167.74,169.64,167.69,169.22,51098.0,167.74,169.64,167.69,169.22,51098.0
2020-01-06 09:50:00,169.4,169.9,169.09,169.77,20382.0,169.4,169.9,169.09,169.77,20382.0
2020-01-06 10:00:00,169.7,169.74,169.17,169.74,22934.0,169.7,169.74,169.17,169.74,22934.0
2020-01-06 10:10:00,169.56,169.92,169.54,169.81,35245.0,169.56,169.92,169.54,169.81,35245.0
2020-01-06 10:20:00,169.78,170.36,169.6,170.28,61242.0,169.78,170.36,169.6,170.28,61242.0
2020-01-06 10:30:00,170.28,170.44,170.07,170.28,12782.0,170.28,170.44,170.07,170.28,12782.0
2020-01-06 10:40:00,170.22,170.44,169.96,170.12,19948.0,170.22,170.44,169.96,170.12,19948.0
2020-01-06 10:50:00,170.15,170.4,169.94,169.94,18140.0,170.15,170.4,169.94,169.94,18140.0
2020-01-06 11:00:00,169.99,170.19,169.67,169.84,7506.0,169.99,170.19,169.67,169.84,7506.0
2020-01-06 11:10:00,169.95,169.95,169.19,169.19,15404.0,169.95,169.95,169.19,169.19,15404.0
2020-01-06 11:20:00,169.2,169.76,169.09,169.76,20886.0,169.2,169.76,169.09,169.76,20886.0
2020-01-06 11:30:00,169.66,169.98,169.61,169.85,6616.0,169.66,169.98,169.61,169.85,6616.0
2020-01-06 11:40:00,169.91,170.25,169.84,170.13,35268.0,169.91,170.25,169.84,170.13,35268.0
2020-01-06 11:50:00,170.1,170.34,170.0,170.0,12900.0,170.1,170.34,170.0,170.0,12900.0
2020-01-06 12:00:00,169.99,170.1,169.75,169.77,15202.0,169.99,170.1,169.75,169.77,15202.0
2020-01-06 12:10:00,169.78,169.79,169.33,169.56,12828.0,169.78,169.79,169.33,169.56,12828.0
2020-01-06 12:20:00,169.52,169.71,169.36,169.59,23429.0,169.52,169.71,169.36,169.59,23429.0
2020-01-06 12:30:00,169.58,169.71,169.45,169.52,14077.0,169.58,169.71,169.45,169.52,14077.0
2020-01-06 12:40:00,169.5,169.66,169.44,169.48,19337.0,169.5,169.66,169.44,169.48,19337.0
2020-01-06 12:50:00,169.48,169.64,169.37,169.61,8923.0,169.48,169.64,169.37,169.61,8923.0
2020-01-06 13:00:00,169.62,169.85,169.58,169.76,16456.0,169.62,169.85,169.58,169.76,16456.0
2020-01-06 13:10:00,169.77,170.1,169.75,169.76,15928.0,169.77,170.1,169.75,169.76,15928.0
2020-01-06 13:20:00,169.77,169.96,169.67,169.94,10619.0,169.77,169.96,169.67,169.94,10619.0
2020-01-06 13:30:00,169.93,170.0,169.83,169.83,11959.0,169.93,170.0,169.83,169.83,11959.0
2020-01-06 13:40:00,169.89,169.97,169.56,169.56,9376.0,169.89,169.97,169.56,169.56,9376.0
2020-01-06 13:50:00,169.58,169.75,169.55,169.63,9163.0,169.58,169.75,169.55,169.63,9163.0
2020-01-06 14:00:00,169.59,169.6,169.33,169.56,14314.0,169.59,169.6,169.33,169.56,14314.0
2020-01-06 14:10:00,169.53,170.0,169.53,169.65,30891.0,169.53,170.0,169.53,169.65,30891.0
2020-01-06 14:20:00,169.66,169.76,169.66,169.73,17216.0,169.66,169.76,169.66,169.73,17216.0
2020-01-06 14:30:00,169.72,169.83,169.46,169.49,20444.0,169.72,169.83,169.46,169.49,20444.0
2020-01-06 14:40:00,169.51,169.75,169.45,169.72,32841.0,169.51,169.75,169.45,169.72,32841.0
2020-01-06 14:50:00,169.71,170.39,169.66,170.13,45209.0,169.71,170.39,169.66,170.13,45209.0
2020-01-06 15:00:00,170.12,170.16,169.71,169.95,17678.0,170.12,170.16,169.71,169.95,17678.0
2020-01-06 15:10:00,169.96,170.24,169.86,169.86,24535.0,169.96,170.24,169.86,169.86,24535.0
2020-01-06 15:20:00,169.84,169.86,169.26,169.39,42844.0,169.84,169.86,169.26,169.39,42844.0
2020-01-06 15:30:00,169.41,169.51,169.12,169.31,40142.0,169.41,169.51,169.12,169.31,40142.0
2020-01-06 15:40:00,169.34,169.41,169.08,169.16,57112.0,169.34,169.41,169.08,169.16,57112.0
2020-01-06 15:50:00,169.17,169.7,169.17,169.5,146751.0,169.17,169.7,169.17,169.5,146751.0
2020-01-07 09:30:00,169.5,170.59,168.82,169.76,55632.0,169.5,170.59,168.82,169.76,55632.0
2020-01-07 09:40:00,169.75,171.0,169.55,170.31,56202.0,169.75,171.0,169.55,170.31,56202.0
2020-01-07 09:50:00,170.21,170.96,170.18,170.89,38002.0,170.21,170.96,170.18,170.89,38002.0
2020-01-07 10:00:00,170.91,171.62,170.9,171.19,66322.0,170.91,171.62,170.9,171.19,66322.0
2020-01-07 10:10:00,171.2,171.54,171.13,171.18,43495.0,171.2,171.54,171.13,171.18,43495.0
2020-01-07 10:20:00,171.22,171.4,171.11,171.2,35907.0,171.22,171.4,171.11,171.2,35907.0
2020-01-07 10:30:00,171.19,171.22,170.59,171.04,30441.0,171.19,171.22,170.59,171.04,30441.0
2020-01-07 10:40:00,171.02,171.46,170.96,171.37,31931.0,171.02,171.46,170.96,171.37,31931.0
2020-01-07 10:50:00,171.4,171.77,171.23,171.73,43650.0,171.4,171.77,171.23,171.73,43650.0
2020-01-07 11:00:00,171.71,171.85,171.4,171.54,32801.0,171.71,171.85,171.4,171.54,32801.0
2020-01-07 11:10:00,171.5,171.86,171.46,171.62,46525.0,171.5,171.86,171.46,171.62,46525.0
2020-01-07 11:20:00,171.66,171.95,171.6,171.87,33719.0,171.66,171.95,171.6,171.87,33719.0
2020-01-07 11:30:00,171.84,171.97,171.52,171.7,34315.0,171.84,171.97,171.52,171.7,34315.0
2020-01-07 11:40:00,171.7,171.82,171.65,171.68,37894.0,171.7,171.82,171.65,171.68,37894.0
2020-01-07 11:50:00,171.68,172.03,171.68,172.03,39434.0,171.68,172.03,171.68,172.03,39434.0
2020-01-07 12:00:00,172.03,172.37,171.99,172.37,40166.0,172.03,172.37,171.99,172.37,40166.0
2020-01-07 12:10:00,172.34,172.63,172.26,172.62,39430.0,172.34,172.63,172.26,172.62,39430.0
2020-01-07 12:20:00,172.56,172.79,172.53,172.53,29614.0,172.56,172.79,172.53,172.53,29614.0
2020-01-07 12:30:00,172.48,172.71,172.23,172.61,34172.0,172.48,172.71,172.23,172.61,34172.0
2020-01-07 12:40:00,172.62,172.62,172.16,172.2,17579.0,172.62,172.62,172.16,172.2,17579.0
2020-01-07 12:50:00,172.23,172.47,172.1,172.41,34762.0,172.23,172.47,172.1,172.41,34762.0
2020-01-07 13:00:00,172.37,172.57,172.36,172.4,15606.0,172.37,172.57,172.36,172.4,15606.0
2020-01-07 13:10:00,172.38,172.42,171.95,172.06,20120.0,172.38,172.42,171.95,172.06,20120.0
2020-01-07 13:20:00,172.01,172.06,171.64,171.68,24051.0,172.01,172.06,171.64,171.68,24051.0
2020-01-07 13:30:00,171.68,172.17,171.68,172.05,24758.0,171.68,172.17,171.68,172.05,24758.0
2020-01-07 13:40:00,172.08,172.11,171.98,172.0,23916.0,172.08,172.11,171.98,172.0,23916.0
2020-01-07 13:50:00,172.01,172.01,171.53,171.63,23390.0,172.01,172.01,171.53,171.63,23390.0
2020-01-07 14:00:00,171.63,171.66,171.45,171.51,40703.0,171.63,171.66,171.45,171.51,40703.0
2020-01-07 14:10:00,171.5,171.55,171.26,171.3,32051.0,171.5,171.55,171.26,171.3,32051.0
2020-01-07 14:20:00,171.3,171.84,171.27,171.84,28438.0,171.3,171.84,171.27,171.84,28438.0
2020-01-07 14:30:00,171.85,172.17,171.85,172.09,30726.0,171.85,172.17,171.85,172.09,30726.0
2020-01-07 14:40:00,172.09,172.16,171.9,172.06,23610.0,172.09,172.16,171.9,172.06,23610.0
2020-01-07 14:50:00,172.06,172.37,171.95,171.95,29269.0,172.06,172.37,171.95,171.95,29269.0
2020-01-07 15:00:00,171.95,172.32,171.9,172.32,19495.0,171.95,172.32,171.9,172.32,19495.0
2020-01-07 15:10:00,172.31,172.68,172.18,172.67,36155.0,172.31,172.68,172.18,172.67,36155.0
2020-01-07 15:20:00,172.63,172.78,172.44,172.67,45451.0,172.63,172.78,172.44,172.67,45451.0
2020-01-07 15:30:00,172.62,172.96,172.53,172.87,55212.0,172.62,172.96,172.53,172.87,55212.0
2020-01-07 15:40:00,172.86,173.22,172.71,173.13,95623.0,172.86,173.22,172.71,173.13,95623.0
2020-01-07 15:50:00,173.12,173.13,172.79,172.97,168583.0,173.12,173.13,172.79,172.97,168583.0
2020-01-08 09:30:00,172.96,173.54,172.08,173.53,50811.0,172.96,173.54,172.08,173.53,50811.0
2020-01-08 09:40:00,173.53,173.71,172.57,172.71,28210.0,173.53,173.71,172.57,172.71,28210.0
2020-01-08 09:50:00,172.86,173.24,172.05,173.1,23372.0,172.86,173.24,172.05,173.1,23372.0
2020-01-08 10:00:00,173.21,173.28,172.77,172.84,25969.0,173.21,173.28,172.77,172.84,25969.0
2020-01-08 10:10:00,172.77,173.66,172.7,173.66,27863.0,172.77,173.66,172.7,173.66,27863.0
2020-01-08 10:20:00,173.66,174.17,173.49,173.91,43275.0,173.66,174.17,173.49,173.91,43275.0
2020-01-08 10:30:00,173.78,174.29,173.78,174.19,31272.0,173.78,174.29,173.78,174.19,31272.0
2020-01-08 10:40:00,174.2,174.3,173.78,174.06,45411.0,174.2,174.3,173.78,174.06,45411.0
2020-01-08 10:50:00,173.98,174.36,173.87,174.36,39532.0,173.98,174.36,173.87,174.36,39532.0
2020-01-08 11:00:00,174.39,175.19,174.3,175.13,55547.0,174.39,175.19,174.3,175.13,55547.0
2020-01-08 11:10:00,175.19,175.62,175.07,175.53,61698.0,175.19,175.62,175.07,175.53,61698.0
2020-01-08 11:20:00,175.61,176.08,175.38,175.88,52946.0,175.61,176.08,175.38,175.88,52946.0
2020-01-08 11:30:00,175.87,176.28,175.47,176.03,36108.0,175.87,176.28,175.47,176.03,36108.0
2020-01-08 11:40:00,176.09,176.52,175.93,176.42,42375.0,176.09,176.52,175.93,176.42,42375.0
2020-01-08 11:50:00,176.42,176.74,176.42,176.68,45698.0,176.42,176.74,176.42,176.68,45698.0
2020-01-08 12:00:00,176.65,177.08,176.63,176.95,64487.0,176.65,177.08,176.63,176.95,64487.0
2020-01-08 12:10:00,176.91,177.04,176.67,176.97,46537.0,176.91,177.04,176.67,176.97,46537.0
2020-01-08 12:20:00,176.96,177.25,176.92,176.95,31127.0,176.96,177.25,176.92,176.95,31127.0
2020-01-08 12:30:00,177.02,177.36,176.83,177.33,43595.0,177.02,177.36,176.83,177.33,43595.0
2020-01-08 12:40:00,177.33,177.69,177.28,177.47,41714.0,177.33,177.69,177.28,177.47,41714.0
2020-01-08 12:50:00,177.49,177.49,176.95,177.46,15639.0,177.49,177.49,176.95,177.46,15639.0
2020-01-08 13:00:00,177.42,177.47,177.13,177.45,17945.0,177.42,177.47,177.13,177.45,17945.0
2020-01-08 13:10:00,177.45,177.74,177.39,177.74,26084.0,177.45,177.74,177.39,177.74,26084.0
2020-01-08 13:20:00,177.71,178.05,177.63,178.03,27149.0,177.71,178.05,177.63,178.03,27149.0
2020-01-08 13:30:00,178.01,178.18,177.71,177.75,30633.0,178.01,178.18,177.71,177.75,30633.0
2020-01-08 13:40:00,177.76,178.5,177.76,178.46,60172.0,177.76,178.5,177.76,178.46,60172.0
2020-01-08 13:50:00,178.47,178.49,178.21,178.33,39020.0,178.47,178.49,178.21,178.33,39020.0
2020-01-08 14:00:00,178.3,178.62,178.29,178.62,25957.0,178.3,178.62,178.29,178.62,25957.0
2020-01-08 14:10:00,178.67,178.83,178.5,178.67,23144.0,178.67,178.83,178.5,178.67,23144.0
2020-01-08 14:20:00,178.72,178.87,178.46,178.61,43557.0,178.72,178.87,178.46,178.61,43557.0
2020-01-08 14:30:00,178.61,178.74,178.49,178.72,27828.0,178.61,178.74,178.49,178.72,27828.0
2020-01-08 14:40:00,178.72,179.1,178.68,178.98,48565.0,178.72,179.1,178.68,178.98,48565.0
2020-01-08 14:50:00,178.99,179.19,178.79,179.05,28184.0,178.99,179.19,178.79,179.05,28184.0
2020-01-08 15:00:00,179.1,179.26,179.0,179.25,31452.0,179.1,179.26,179.0,179.25,31452.0
2020-01-08 15:10:00,179.23,179.61,179.2,179.37,65535.0,179.23,179.61,179.2,179.37,65535.0
2020-01-08 15:20:00,179.33,179.58,179.28,179.46,45874.0,179.33,179.58,179.28,179.46,45874.0
2020-01-08 15:30:00,179.45,179.56,178.92,179.01,69029.0,179.45,179.56,178.92,179.01,69029.0
2020-01-08 15:40:00,178.98,179.08,178.56,178.6,103271.0,178.98,179.08,178.56,178.6,103271.0
2020-01-08 15:50:00,178.63,178.99,178.49,178.68,242566.0,178.63,178.99,178.49,178.68,242566.0
2020-01-09 09:30:00,179.26,180.99,179.26,180.22,107190.0,179.26,180.99,179.26,180.22,107190.0
2020-01-09 09:40:00,180.04,180.14,178.28,178.59,101013.0,180.04,180.14,178.28,178.59,101013.0
2020-01-09 09:50:00,178.49,178.59,177.71,178.5,48342.0,178.49,178.59,177.71,178.5,48342.0
2020-01-09 10:00:00,178.57,179.01,177.27,177.62,51117.0,178.57,179.01,177.27,177.62,51117.0
2020-01-09 10:10:00,177.62,178.28,177.57,178.07,55063.0,177.62,178.28,177.57,178.07,55063.0
2020-01-09 10:20:00,178.08,178.5,177.51,177.51,21256.0,178.08,178.5,177.51,177.51,21256.0
2020-01-09 10:30:00,177.55,178.12,177.48,178.04,18415.0,177.55,178.12,177.48,178.04,18415.0
2020-01-09 10:40:00,178.04,178.17,177.62,178.17,24188.0,178.04,178.17,177.62,178.17,24188.0
2020-01-09 10:50:00,178.24,179.02,178.24,178.87,32067.0,178.24,179.02,178.24,178.87,32067.0
2020-01-09 11:00:00,178.89,179.04,178.06,178.19,27193.0,178.89,179.04,178.06,178.19,27193.0
2020-01-09 11:10:00,178.22,178.42,177.98,178.38,20938.0,178.22,178.42,177.98,178.38,20938.0
2020-01-09 11:20:00,178.41,179.26,178.35,179.16,32944.0,178.41,179.26,178.35,179.16,32944.0
2020-01-09 11:30:00,179.11,179.29,178.71,178.86,31942.0,179.11,179.29,178.71,178.86,31942.0
2020-01-09 11:40:00,178.86,179.4,178.86,179.4,15636.0,178.86,179.4,178.86,179.4,15636.0
2020-01-09 11:50:00,179.4,179.63,179.13,179.25,13468.0,179.4,179.63,179.13,179.25,13468.0
2020-01-09 12:00:00,179.28,179.35,178.89,179.17,20748.0,179.28,179.35,178.89,179.17,20748.0
2020-01-09 12:10:00,179.13,179.22,178.97,179.19,17419.0,179.13,179.22,178.97,179.19,17419.0
2020-01-09 12:20:00,179.25,179.25,178.66,178.94,10887.0,179.25,179.25,178.66,178.94,10887.0
2020-01-09 12:30:00,178.89,178.89,178.02,178.02,26378.0,178.89,178.89,178.02,178.02,26378.0
2020-01-09 12:40:00,177.97,178.06,177.6,177.71,28787.0,177.97,178.06,177.6,177.71,28787.0
2020-01-09 12:50:00,177.69,178.12,177.67,177.76,109516.0,177.69,178.12,177.67,177.76,109516.0
2020-01-09 13:00:00,177.85,177.97,177.77,177.86,16928.0,177.85,177.97,177.77,177.86,16928.0
2020-01-09 13:10:00,177.87,178.64,177.87,178.33,16725.0,177.87,178.64,177.87,178.33,16725.0
2020-01-09 13:20:00,178.27,178.4,177.95,178.33,9139.0,178.27,178.4,177.95,178.33,9139.0
2020-01-09 13:30:00,178.4,178.76,178.4,178.49,12164.0,178.4,178.76,178.4,178.49,12164.0
2020-01-09 13:40:00,178.52,178.66,178.33,178.64,17417.0,178.52,178.66,178.33,178.64,17417.0
2020-01-09 13:50:00,178.65,178.99,178.65,178.89,91840.0,178.65,178.99,178.65,178.89,91840.0
2020-01-09 14:00:00,178.87,179.22,178.83,178.95,18250.0,178.87,179.22,178.83,178.95,18250.0
2020-01-09 14:10:00,178.93,179.31,178.86,179.31,10350.0,178.93,179.31,178.86,179.31,10350.0
2020-01-09 14:20:00,179.3,179.4,179.22,179.28,17872.0,179.3,179.4,179.22,179.28,17872.0
2020-01-09 14:30:00,179.28,179.44,179.15,179.18,15284.0,179.28,179.44,179.15,179.18,15284.0
2020-01-09 14:40:00,179.18,179.31,178.77,178.79,16244.0,179.18,179.31,178.77,178.79,16244.0
2020-01-09 14:50:00,178.8,178.83,178.48,178.74,23141.0,178.8,178.83,178.48,178.74,23141.0
2020-01-09 15:00:00,178.73,178.74,178.55,178.65,35609.0,178.73,178.74,178.55,178.65,35609.0
2020-01-09 15:10:00,178.68,179.07,178.5,178.84,36827.0,178.68,179.07,178.5,178.84,36827.0
2020-01-09 15:20:00,178.87,178.87,178.57,178.74,27622.0,178.87,178.87,178.57,178.74,27622.0
2020-01-09 15:30:00,178.77,178.99,178.69,178.78,43166.0,178.77,178.99,178.69,178.78,43166.0
2020-01-09 15:40:00,178.8,179.04,178.7,178.91,68735.0,178.8,179.04,178.7,178.91,68735.0
2020-01-09 15:50:00,178.94,179.57,178.71,179.51,169942.0,178.94,179.57,178.71,179.51,169942.0
2020-01-10 09:30:00,180.98,181.52,180.15,180.62,82262.0,180.98,181.52,180.15,180.62,82262.0
2020-01-10 09:40:00,180.55,181.27,180.07,180.93,37685.0,180.55,181.27,180.07,180.93,37685.0
2020-01-10 09:50:00,180.95,182.65,180.94,182.35,50916.0,180.95,182.65,180.94,182.35,50916.0
2020-01-10 10:00:00,182.35,182.4,181.78,182.32,20848.0,182.35,182.4,181.78,182.32,20848.0
2020-01-10 10:10:00,182.22,182.55,181.82,182.34,28034.0,182.22,182.55,181.82,182.34,28034.0
2020-01-10 10:20:00,182.34,182.35,181.69,181.69,26652.0,182.34,182.35,181.69,181.69,26652.0
2020-01-10 10:30:00,181.77,181.94,181.53,181.64,18475.0,181.77,181.94,181.53,181.64,18475.0
2020-01-10 10:40:00,181.63,181.7,181.35,181.35,37071.0,181.63,181.7,181.35,181.35,37071.0
2020-01-10 10:50:00,181.32,181.62,181.12,181.56,26659.0,181.32,181.62,181.12,181.56,26659.0
2020-01-10 11:00:00,181.58,181.69,181.4,181.69,10755.0,181.58,181.69,181.4,181.69,10755.0
2020-01-10 11:10:00,181.57,181.8,181.37,181.39,70980.0,181.57,181.8,181.37,181.39,70980.0
2020-01-10 11:20:00,181.44,181.59,181.1,181.11,28535.0,181.44,181.59,181.1,181.11,28535.0
2020-01-10 11:30:00,181.1,181.16,180.73,180.94,60381.0,181.1,181.16,180.73,180.94,60381.0
2020-01-10 11:40:00,180.9,180.96,180.53,180.63,77411.0,180.9,180.96,180.53,180.63,77411.0
2020-01-10 11:50:00,180.54,180.83,180.44,180.5,26408.0,180.54,180.83,180.44,180.5,26408.0
2020-01-10 12:00:00,180.45,180.52,179.85,179.9,17762.0,180.45,180.52,179.85,179.9,17762.0
2020-01-10 12:10:00,179.89,180.2,179.64,179.77,15930.0,179.89,180.2,179.64,179.77,15930.0
2020-01-10 12:20:00,179.75,180.0,179.71,179.71,27412.0,179.75,180.0,179.71,179.71,27412.0
2020-01-10 12:30:00,179.78,180.2,179.7,179.97,34682.0,179.78,180.2,179.7,179.97,34682.0
2020-01-10 12:40:00,179.94,180.03,179.64,179.98,48412.0,179.94,180.03,179.64,179.98,48412.0
2020-01-10 12:50:00,179.95,180.4,179.94,180.38,26719.0,179.95,180.4,179.94,180.38,26719.0
2020-01-10 13:00:00,180.41,180.75,180.39,180.62,12771.0,180.41,180.75,180.39,180.62,12771.0
2020-01-10 13:10:00,180.67,180.92,180.61,180.9,12004.0,180.67,180.92,180.61,180.9,12004.0
2020-01-10 13:20:00,180.91,180.93,180.4,180.4,32071.0,180.91,180.93,180.4,180.4,32071.0
2020-01-10 13:30:00,180.41,180.51,180.23,180.4,27788.0,180.41,180.51,180.23,180.4,27788.0
2020-01-10 13:40:00,180.39,180.93,180.23,180.9,144104.0,180.39,180.93,180.23,180.9,144104.0
2020-01-10 13:50:00,180.89,180.94,180.56,180.8,13014.0,180.89,180.94,180.56,180.8,13014.0
2020-01-10 14:00:00,180.85,180.95,180.79,180.9,9400.0,180.85,180.95,180.79,180.9,9400.0
2020-01-10 14:10:00,180.88,180.98,180.54,180.96,12841.0,180.88,180.98,180.54,180.96,12841.0
2020-01-10 14:20:00,180.98,181.33,180.94,180.96,16097.0,180.98,181.33,180.94,180.96,16097.0
2020-01-10 14:30:00,180.98,181.08,180.81,180.9,23907.0,180.98,181.08,180.81,180.9,23907.0
2020-01-10 14:40:00,180.91,180.91,180.57,180.67,22759.0,180.91,180.91,180.57,180.67,22759.0
2020-01-10 14:50:00,180.72,180.89,180.53,180.87,13826.0,180.72,180.89,180.53,180.87,13826.0
2020-01-10 15:00:00,180.85,180.85,180.2,180.2,27090.0,180.85,180.85,180.2,180.2,27090.0
2020-01-10 15:10:00,180.2,180.5,180.2,180.4,23246.0,180.2,180.5,180.2,180.4,23246.0
2020-01-10 15:20:00,180.38,180.49,180.24,180.46,18749.0,180.38,180.49,180.24,180.46,18749.0
2020-01-10 15:30:00,180.46,180.5,180.12,180.22,39323.0,180.46,180.5,180.12,180.22,39323.0
2020-01-10 15:40:00,180.22,180.33,179.9,179.93,51656.0,180.22,180.33,179.9,179.93,51656.0
2020-01-10 15:50:00,179.9,180.2,179.59,180.05,159859.0,179.9,180.2,179.59,180.05,159859.0
2020-01-13 09:30:00,180.92,181.73,180.66,181.6,24174.0,180.92,181.73,180.66,181.6,24174.0
2020-01-13 09:40:00,181.63,181.68,180.94,181.05,6089.0,181.63,181.68,180.94,181.05,6089.0
2020-01-13 09:50:00,181.01,181.2,180.53,180.57,11736.0,181.01,181.2,180.53,180.57,11736.0
2020-01-13 10:00:00,180.58,180.92,180.48,180.79,9864.0,180.58,180.92,180.48,180.79,9864.0
2020-01-13 10:10:00,180.97,181.24,180.69,180.89,27431.0,180.97,181.24,180.69,180.89,27431.0
2020-01-13 10:20:00,180.93,181.57,180.74,181.03,58245.0,180.93,181.57,180.74,181.03,58245.0
2020-01-13 10:30:00,181.0,181.23,180.5,180.5,32432.0,181.0,181.23,180.5,180.5,32432.0
2020-01-13 10:40:00,180.64,181.34,180.58,181.32,18292.0,180.64,181.34,180.58,181.32,18292.0
2020-01-13 10:50:00,181.14,181.56,180.97,181.05,17592.0,181.14,181.56,180.97,181.05,17592.0
2020-01-13 11:00:00,180.95,181.3,180.67,181.28,7622.0,180.95,181.3,180.67,181.28,7622.0
2020-01-13 11:10:00,181.3,181.7,181.12,181.25,19460.0,181.3,181.7,181.12,181.25,19460.0
2020-01-13 11:20:00,181.28,181.85,181.28,181.63,12265.0,181.28,181.85,181.28,181.63,12265.0
2020-01-13 11:30:00,181.73,181.96,181.58,181.82,6690.0,181.73,181.96,181.58,181.82,6690.0
2020-01-13 11:40:00,181.81,181.86,181.66,181.66,7405.0,181.81,181.86,181.66,181.66,7405.0
2020-01-13 11:50:00,181.68,181.89,181.6,181.78,13383.0,181.68,181.89,181.6,181.78,13383.0
2020-01-13 12:00:00,181.85,182.15,181.85,181.94,13990.0,181.85,182.15,181.85,181.94,13990.0
2020-01-13 12:10:00,181.89,182.0,181.44,181.53,11658.0,181.89,182.0,181.44,181.53,11658.0
2020-01-13 12:20:00,181.53,181.59,181.44,181.55,8105.0,181.53,181.59,181.44,181.55,8105.0
2020-01-13 12:30:00,181.59,181.7,181.48,181.48,11837.0,181.59,181.7,181.48,181.48,11837.0
2020-01-13 12:40:00,181.47,181.6,181.42,181.53,9301.0,181.47,181.6,181.42,181.53,9301.0
2020-01-13 12:50:00,181.53,181.81,181.53,181.71,18824.0,181.53,181.81,181.53,181.71,18824.0
2020-01-13 13:00:00,181.69,181.89,181.56,181.71,38060.0,181.69,181.89,181.56,181.71,38060.0
2020-01-13 13:10:00,181.66,181.73,181.39,181.47,46191.0,181.66,181.73,181.39,181.47,46191.0
2020-01-13 13:20:00,181.46,181.95,181.4,181.77,46654.0,181.46,181.95,181.4,181.77,46654.0
2020-01-13 13:30:00,181.78,181.78,181.59,181.62,10117.0,181.78,181.78,181.59,181.62,10117.0
2020-01-13 13:40:00,181.62,182.0,181.62,182.0,7830.0,181.62,182.0,181.62,182.0,7830.0
2020-01-13 13:50:00,182.11,182.48,182.08,182.28,13404.0,182.11,182.48,182.08,182.28,13404.0
2020-01-13 14:00:00,182.33,182.44,182.19,182.4,8608.0,182.33,182.44,182.19,182.4,8608.0
2020-01-13 14:10:00,182.4,182.58,182.4,182.5,5647.0,182.4,182.58,182.4,182.5,5647.0
2020-01-13 14:20:00,182.48,182.56,182.47,182.53,8980.0,182.48,182.56,182.47,182.53,8980.0
2020-01-13 14:30:00,182.51,182.51,182.17,182.25,12288.0,182.51,182.51,182.17,182.25,12288.0
2020-01-13 14:40:00,182.24,182.26,181.92,182.0,11685.0,182.24,182.26,181.92,182.0,11685.0
2020-01-13 14:50:00,181.95,182.23,181.83,182.11,13714.0,181.95,182.23,181.83,182.11,13714.0
2020-01-13 15:00:00,182.09,182.23,181.96,182.19,11129.0,182.09,182.23,181.96,182.19,11129.0
2020-01-13 15:10:00,182.24,182.25,182.03,182.05,11263.0,182.24,182.25,182.03,182.05,11263.0
2020-01-13 15:20:00,182.05,182.16,181.95,181.98,33811.0,182.05,182.16,181.95,181.98,33811.0
2020-01-13 15:30:00,181.98,182.02,181.73,181.97,53811.0,181.98,182.02,181.73,181.97,53811.0
2020-01-13 15:40:00,181.95,181.97,181.73,181.83,48007.0,181.95,181.97,181.73,181.83,48007.0
2020-01-13 15:50:00,181.85,182.02,181.65,182.01,154807.0,181.85,182.02,181.65,182.01,154807.0
2020-01-14 09:30:00,181.64,182.82,180.73,180.73,69894.0,181.64,182.82,180.73,180.73,69894.0
2020-01-14 09:40:00,180.84,180.98,179.85,180.98,150441.0,180.84,180.98,179.85,180.98,150441.0
2020-01-14 09:50:00,180.92,180.99,179.66,179.8,20437.0,180.92,180.99,179.66,179.8,20437.0
2020-01-14 10:00:00,179.92,180.92,179.81,180.92,17318.0,179.92,180.92,179.81,180.92,17318.0
2020-01-14 10:10:00,180.82,180.93,180.35,180.53,12781.0,180.82,180.93,180.35,180.53,12781.0
2020-01-14 10:20:00,180.61,181.14,180.61,180.98,18693.0,180.61,181.14,180.61,180.98,18693.0
2020-01-14 10:30:00,181.08,181.3,180.92,181.14,11405.0,181.08,181.3,180.92,181.14,11405.0
2020-01-14 10:40:00,181.11,181.33,180.75,180.75,12465.0,181.11,181.33,180.75,180.75,12465.0
2020-01-14 10:50:00,180.78,181.02,180.39,180.39,28954.0,180.78,181.02,180.39,180.39,28954.0
2020-01-14 11:00:00,180.4,180.63,180.39,180.61,6258.0,180.4,180.63,180.39,180.61,6258.0
2020-01-14 11:10:00,180.77,180.83,180.38,180.53,6264.0,180.77,180.83,180.38,180.53,6264.0
2020-01-14 11:20:00,180.44,180.87,180.16,180.7,8507.0,180.44,180.87,180.16,180.7,8507.0
2020-01-14 11:30:00,180.76,181.33,180.76,181.31,6139.0,180.76,181.33,180.76,181.31,6139.0
2020-01-14 11:40:00,181.3,181.33,181.03,181.18,6236.0,181.3,181.33,181.03,181.18,6236.0
2020-01-14 11:50:00,181.19,181.31,181.13,181.2,6401.0,181.19,181.31,181.13,181.2,6401.0
2020-01-14 12:00:00,181.22,181.24,181.13,181.23,4882.0,181.22,181.24,181.13,181.23,4882.0
2020-01-14 12:10:00,181.26,181.63,181.26,181.63,6513.0,181.26,181.63,181.26,181.63,6513.0
2020-01-14 12:20:00,181.47,181.69,181.36,181.36,7537.0,181.47,181.69,181.36,181.36,7537.0
2020-01-14 12:30:00,181.42,181.73,181.34,181.73,8173.0,181.42,181.73,181.34,181.73,8173.0
2020-01-14 12:40:00,181.74,181.76,181.45,181.46,11590.0,181.74,181.76,181.45,181.46,11590.0
2020-01-14 12:50:00,181.47,181.47,181.21,181.28,6500.0,181.47,181.47,181.21,181.28,6500.0
2020-01-14 13:00:00,181.28,181.66,181.28,181.55,6219.0,181.28,181.66,181.28,181.55,6219.0
2020-01-14 13:10:00,181.43,181.48,181.28,181.31,4303.0,181.43,181.48,181.28,181.31,4303.0
2020-01-14 13:20:00,181.28,181.43,181.19,181.34,7303.0,181.28,181.43,181.19,181.34,7303.0
2020-01-14 13:30:00,181.28,181.44,180.81,181.27,9828.0,181.28,181.44,180.81,181.27,9828.0
2020-01-14 13:40:00,181.3,181.3,180.69,180.72,9836.0,181.3,181.3,180.69,180.72,9836.0
2020-01-14 13:50:00,180.75,180.8,180.27,180.28,8881.0,180.75,180.8,180.27,180.28,8881.0
2020-01-14 14:00:00,180.32,180.37,180.0,180.09,23358.0,180.32,180.37,180.0,180.09,23358.0
2020-01-14 14:10:00,180.18,180.37,179.86,180.35,16152.0,180.18,180.37,179.86,180.35,16152.0
2020-01-14 14:20:00,180.39,180.83,180.32,180.81,8431.0,180.39,180.83,180.32,180.81,8431.0
2020-01-14 14:30:00,180.81,180.99,180.69,180.89,4981.0,180.81,180.99,180.69,180.89,4981.0
2020-01-14 14:40:00,180.9,180.99,180.82,180.98,7479.0,180.9,180.99,180.82,180.98,7479.0
2020-01-14 14:50:00,180.85,180.89,180.22,180.27,14775.0,180.85,180.89,180.22,180.27,14775.0
2020-01-14 15:00:00,180.29,180.42,180.26,180.36,13565.0,180.29,180.42,180.26,180.36,13565.0
2020-01-14 15:10:00,180.36,180.36,179.9,180.31,38274.0,180.36,180.36,179.9,180.31,38274.0
2020-01-14 15:20:00,180.31,180.4,180.01,180.14,20895.0,180.31,180.4,180.01,180.14,20895.0
2020-01-14 15:30:00,180.08,180.19,179.91,180.03,30618.0,180.08,180.19,179.91,180.03,30618.0
2020-01-14 15:40:00,180.05,180.27,179.8,179.8,29316.0,180.05,180.27,179.8,179.8,29316.0
2020-01-14 15:50:00,179.78,180.07,179.25,179.98,99385.0,179.78,180.07,179.25,179.98,99385.0
2020-01-15 09:30:00,180.75,181.19,179.13,179.53,54154.0,180.75,181.19,179.13,179.53,54154.0
2020-01-15 09:40:00,179.8,179.9,178.69,179.33,52060.0,179.8,179.9,178.69,179.33,52060.0
2020-01-15 09:50:00,179.27,179.97,179.0,179.63,61210.0,179.27,179.97,179.0,179.63,61210.0
2020-01-15 10:00:00,179.68,179.92,179.4,179.92,32287.0,179.68,179.92,179.4,179.92,32287.0
2020-01-15 10:10:00,179.78,180.57,179.77,180.34,69006.0,179.78,180.57,179.77,180.34,69006.0
2020-01-15 10:20:00,180.29,180.29,179.5,179.85,25831.0,180.29,180.29,179.5,179.85,25831.0
2020-01-15 10:30:00,180.0,180.27,179.58,180.06,22594.0,180.0,180.27,179.58,180.06,22594.0
2020-01-15 10:40:00,180.11,180.42,179.99,180.14,29060.0,180.11,180.42,179.99,180.14,29060.0
2020-01-15 10:50:00,180.09,180.17,179.65,179.71,26506.0,180.09,180.17,179.65,179.71,26506.0
2020-01-15 11:00:00,179.67,179.73,179.1,179.16,40160.0,179.67,179.73,179.1,179.16,40160.0
2020-01-15 11:10:00,179.19,179.56,179.0,179.33,36216.0,179.19,179.56,179.0,179.33,36216.0
2020-01-15 11:20:00,179.32,179.6,179.22,179.34,22675.0,179.32,179.6,179.22,179.34,22675.0
2020-01-15 11:30:00,179.41,179.64,179.32,179.57,20752.0,179.41,179.64,179.32,179.57,20752.0
2020-01-15 11:40:00,179.58,179.58,179.0,179.15,26955.0,179.58,179.58,179.0,179.15,26955.0
2020-01-15 11:50:00,179.14,179.24,178.95,179.19,31410.0,179.14,179.24,178.95,179.19,31410.0
2020-01-15 12:00:00,179.2,179.45,179.1,179.29,19220.0,179.2,179.45,179.1,179.29,19220.0
2020-01-15 12:10:00,179.35,179.68,179.3,179.43,10732.0,179.35,179.68,179.3,179.43,10732.0
2020-01-15 12:20:00,179.46,179.94,179.35,179.69,15179.0,179.46,179.94,179.35,179.69,15179.0
2020-01-15 12:30:00,179.67,179.69,179.1,179.33,14428.0,179.67,179.69,179.1,179.33,14428.0
2020-01-15 12:40:00,179.38,179.62,179.38,179.48,14054.0,179.38,179.62,179.38,179.48,14054.0
2020-01-15 12:50:00,179.46,179.58,179.14,179.16,14239.0,179.46,179.58,179.14,179.16,14239.0
2020-01-15 13:00:00,179.14,179.37,178.93,179.28,22085.0,179.14,179.37,178.93,179.28,22085.0
2020-01-15 13:10:00,179.33,179.51,179.28,179.39,19254.0,179.33,179.51,179.28,179.39,19254.0
2020-01-15 13:20:00,179.39,179.55,179.3,179.45,26776.0,179.39,179.55,179.3,179.45,26776.0
2020-01-15 13:30:00,179.49,179.59,179.17,179.48,14111.0,179.49,179.59,179.17,179.48,14111.0
2020-01-15 13:40:00,179.49,179.67,179.42,179.42,19011.0,179.49,179.67,179.42,179.42,19011.0
2020-01-15 13:50:00,179.47,179.47,179.2,179.34,27329.0,179.47,179.47,179.2,179.34,27329.0
2020-01-15 14:00:00,179.31,179.67,179.29,179.61,31389.0,179.31,179.67,179.29,179.61,31389.0
2020-01-15 14:10:00,179.62,179.88,179.55,179.69,22430.0,179.62,179.88,179.55,179.69,22430.0
2020-01-15 14:20:00,179.72,179.81,179.53,179.61,22689.0,179.72,179.81,179.53,179.61,22689.0
2020-01-15 14:30:00,179.58,179.68,179.46,179.67,21884.0,179.58,179.68,179.46,179.67,21884.0
2020-01-15 14:40:00,179.68,179.83,179.65,179.8,24985.0,179.68,179.83,179.65,179.8,24985.0
2020-01-15 14:50:00,179.8,179.92,179.59,179.62,91489.0,179.8,179.92,179.59,179.62,91489.0
2020-01-15 15:00:00,179.63,179.7,179.27,179.28,82434.0,179.63,179.7,179.27,179.28,82434.0
2020-01-15 15:10:00,179.32,179.52,179.26,179.51,49039.0,179.32,179.52,179.26,179.51,49039.0
2020-01-15 15:20:00,179.49,179.51,178.4,178.73,61913.0,179.49,179.51,178.4,178.73,61913.0
2020-01-15 15:30:00,178.78,179.05,178.52,178.6,42683.0,178.78,179.05,178.52,178.6,42683.0
2020-01-15 15:40:00,178.54,178.78,178.46,178.64,50798.0,178.54,178.78,178.46,178.64,50798.0
2020-01-15 15:50:00,178.67,179.35,178.67,179.2,121262.0,178.67,179.35,178.67,179.2,121262.0
2020-01-16 09:30:00,178.87,180.76,178.3,180.38,54939.0,178.87,180.76,178.3,180.38,54939.0
2020-01-16 09:40:00,180.34,181.15,180.34,180.75,27318.0,180.34,181.15,180.34,180.75,27318.0
2020-01-16 09:50:00,180.9,181.22,180.57,180.77,19841.0,180.9,181.22,180.57,180.77,19841.0
2020-01-16 10:00:00,180.66,180.99,180.21,180.44,27112.0,180.66,180.99,180.21,180.44,27112.0
2020-01-16 10:10:00,180.46,180.5,179.54,179.54,36453.0,180.46,180.5,179.54,179.54,36453.0
2020-01-16 10:20:00,179.55,179.67,179.04,179.04,20357.0,179.55,179.67,179.04,179.04,20357.0
2020-01-16 10:30:00,179.04,179.36,178.89,179.33,47205.0,179.04,179.36,178.89,179.33,47205.0
2020-01-16 10:40:00,179.42,179.49,178.9,179.12,13490.0,179.42,179.49,178.9,179.12,13490.0
2020-01-16 10:50:00,179.1,179.1,178.8,178.96,25517.0,179.1,179.1,178.8,178.96,25517.0
2020-01-16 11:00:00,178.89,179.12,178.63,179.09,40549.0,178.89,179.12,178.63,179.09,40549.0
2020-01-16 11:10:00,179.09,179.09,178.44,178.51,10362.0,179.09,179.09,178.44,178.51,10362.0
2020-01-16 11:20:00,178.51,178.92,178.4,178.79,32669.0,178.51,178.92,178.4,178.79,32669.0
2020-01-16 11:30:00,178.83,178.99,178.74,178.83,11532.0,178.83,178.99,178.74,178.83,11532.0
2020-01-16 11:40:00,178.76,178.82,178.6,178.71,18954.0,178.76,178.82,178.6,178.71,18954.0
2020-01-16 11:50:00,178.66,178.78,178.51,178.72,10642.0,178.66,178.78,178.51,178.72,10642.0
2020-01-16 12:00:00,178.75,178.81,178.68,178.77,8388.0,178.75,178.81,178.68,178.77,8388.0
2020-01-16 12:10:00,178.78,178.78,178.56,178.64,6436.0,178.78,178.78,178.56,178.64,6436.0
2020-01-16 12:20:00,178.58,178.75,178.5,178.69,7349.0,178.58,178.75,178.5,178.69,7349.0
2020-01-16 12:30:00,178.63,178.68,178.53,178.58,4708.0,178.63,178.68,178.53,178.58,4708.0
2020-01-16 12:40:00,178.6,178.6,178.4,178.46,15702.0,178.6,178.6,178.4,178.46,15702.0
2020-01-16 12:50:00,178.49,178.63,178.34,178.4,20889.0,178.49,178.63,178.34,178.4,20889.0
2020-01-16 13:00:00,178.39,178.63,178.39,178.46,33888.0,178.39,178.63,178.39,178.46,33888.0
2020-01-16 13:10:00,178.48,178.51,178.18,178.2,33531.0,178.48,178.51,178.18,178.2,33531.0
2020-01-16 13:20:00,178.21,178.47,178.21,178.45,23765.0,178.21,178.47,178.21,178.45,23765.0
2020-01-16 13:30:00,178.45,178.84,178.41,178.84,24313.0,178.45,178.84,178.41,178.84,24313.0
2020-01-16 13:40:00,178.8,179.32,178.8,179.26,22548.0,178.8,179.32,178.8,179.26,22548.0
2020-01-16 13:50:00,179.28,179.67,179.22,179.57,19290.0,179.28,179.67,179.22,179.57,19290.0
2020-01-16 14:00:00,179.59,179.59,179.35,179.44,14461.0,179.59,179.59,179.35,179.44,14461.0
2020-01-16 14:10:00,179.42,179.95,179.42,179.95,201980.0,179.42,179.95,179.42,179.95,201980.0
2020-01-16 14:20:00,179.97,180.58,179.95,180.56,28808.0,179.97,180.58,179.95,180.56,28808.0
2020-01-16 14:30:00,180.54,180.75,180.31,180.62,20273.0,180.54,180.75,180.31,180.62,20273.0
2020-01-16 14:40:00,180.63,180.97,180.52,180.97,22693.0,180.63,180.97,180.52,180.97,22693.0
2020-01-16 14:50:00,180.92,181.23,180.77,181.23,102612.0,180.92,181.23,180.77,181.23,102612.0
2020-01-16 15:00:00,181.18,181.41,181.08,181.23,31409.0,181.18,181.41,181.08,181.23,31409.0
2020-01-16 15:10:00,181.23,181.29,180.61,181.14,26517.0,181.23,181.29,180.61,181.14,26517.0
2020-01-16 15:20:00,181.19,181.32,180.91,181.32,41802.0,181.19,181.32,180.91,181.32,41802.0
2020-01-16 15:30:00,181.33,182.14,181.27,182.06,81939.0,181.33,182.14,181.27,182.06,81939.0
2020-01-16 15:40:00,182.06,182.57,181.91,181.92,97737.0,182.06,182.57,181.91,181.92,97737.0
2020-01-16 15:50:00,181.94,182.98,181.89,182.79,298938.0,181.94,182.98,181.89,182.79,298938.0
2020-01-17 09:30:00,183.0,183.8,181.89,182.02,88214.0,183.0,183.8,181.89,182.02,88214.0
2020-01-17 09:40:00,182.01,182.38,181.27,181.61,94242.0,182.01,182.38,181.27,181.61,94242.0
2020-01-17 09:50:00,181.54,182.54,181.39,182.54,154644.0,181.54,182.54,181.39,182.54,154644.0
2020-01-17 10:00:00,182.17,182.17,180.82,181.21,44796.0,182.17,182.17,180.82,181.21,44796.0
2020-01-17 10:10:00,181.22,181.66,180.87,181.66,60114.0,181.22,181.66,180.87,181.66,60114.0
2020-01-17 10:20:00,181.67,181.85,181.23,181.64,44448.0,181.67,181.85,181.23,181.64,44448.0
2020-01-17 10:30:00,181.64,181.79,181.03,181.35,27759.0,181.64,181.79,181.03,181.35,27759.0
2020-01-17 10:40:00,181.34,181.39,180.96,181.03,19336.0,181.34,181.39,180.96,181.03,19336.0
2020-01-17 10:50:00,181.02,181.41,180.96,181.09,85855.0,181.02,181.41,180.96,181.09,85855.0
2020-01-17 11:00:00,181.11,181.44,181.04,181.17,92139.0,181.11,181.44,181.04,181.17,92139.0
2020-01-17 11:10:00,181.17,181.2,180.79,181.18,164842.0,181.17,181.2,180.79,181.18,164842.0
2020-01-17 11:20:00,181.24,181.28,181.05,181.21,26337.0,181.24,181.28,181.05,181.21,26337.0
2020-01-17 11:30:00,181.22,181.22,180.77,180.77,20215.0,181.22,181.22,180.77,180.77,20215.0
2020-01-17 11:40:00,180.8,180.88,180.42,180.56,16553.0,180.8,180.88,180.42,180.56,16553.0
2020-01-17 11:50:00,180.61,180.68,180.45,180.61,11599.0,180.61,180.68,180.45,180.61,11599.0
2020-01-17 12:00:00,180.64,181.07,180.52,180.9,16231.0,180.64,181.07,180.52,180.9,16231.0
2020-01-17 12:10:00,180.8,181.03,180.8,180.8,11738.0,180.8,181.03,180.8,180.8,11738.0
2020-01-17 12:20:00,180.81,181.0,180.76,180.88,8881.0,180.81,181.0,180.76,180.88,8881.0
2020-01-17 12:30:00,180.91,180.91,180.62,180.72,8863.0,180.91,180.91,180.62,180.72,8863.0
2020-01-17 12:40:00,180.75,180.86,180.63,180.81,8330.0,180.75,180.86,180.63,180.81,8330.0
2020-01-17 12:50:00,180.77,181.01,180.67,181.0,6248.0,180.77,181.01,180.67,181.0,6248.0
2020-01-17 13:00:00,180.93,181.04,180.79,180.81,2515.0,180.93,181.04,180.79,180.81,2515.0
2020-01-17 13:10:00,180.77,180.9,180.75,180.84,4336.0,180.77,180.9,180.75,180.84,4336.0
2020-01-17 13:20:00,180.81,181.07,180.79,180.92,11419.0,180.81,181.07,180.79,180.92,11419.0
2020-01-17 13:30:00,180.87,180.95,180.71,180.76,7110.0,180.87,180.95,180.71,180.76,7110.0
2020-01-17 13:40:00,180.8,181.05,180.77,180.92,5662.0,180.8,181.05,180.77,180.92,5662.0
2020-01-17 13:50:00,180.92,181.06,180.85,181.01,4816.0,180.92,181.06,180.85,181.01,4816.0
2020-01-17 14:00:00,180.99,181.36,180.99,181.22,8806.0,180.99,181.36,180.99,181.22,8806.0
2020-01-17 14:10:00,181.25,181.46,181.2,181.38,9403.0,181.25,181.46,181.2,181.38,9403.0
2020-01-17 14:20:00,181.35,181.38,181.27,181.3,6431.0,181.35,181.38,181.27,181.3,6431.0
2020-01-17 14:30:00,181.29,181.34,181.27,181.3,9738.0,181.29,181.34,181.27,181.3,9738.0
2020-01-17 14:40:00,181.29,181.35,181.1,181.13,16071.0,181.29,181.35,181.1,181.13,16071.0
2020-01-17 14:50:00,181.09,181.11,180.84,180.99,12971.0,181.09,181.11,180.84,180.99,12971.0
2020-01-17 15:00:00,181.05,181.2,180.91,181.02,12092.0,181.05,181.2,180.91,181.02,12092.0
2020-01-17 15:10:00,180.99,181.23,180.9,181.23,12826.0,180.99,181.23,180.9,181.23,12826.0
2020-01-17 15:20:00,181.21,181.25,180.94,181.25,16596.0,181.21,181.25,180.94,181.25,16596.0
2020-01-17 15:30:00,181.29,181.48,181.24,181.24,51482.0,181.29,181.48,181.24,181.24,51482.0
2020-01-17 15:40:00,181.25,181.45,181.24,181.33,22704.0,181.25,181.45,181.24,181.33,22704.0
2020-01-17 15:50:00,181.36,181.36,180.92,180.99,84610.0,181.36,181.36,180.92,180.99,84610.0
2020-01-21 09:30:00,180.3,181.94,179.74,181.4,45924.0,180.3,181.94,179.74,181.4,45924.0
2020-01-21 09:40:00,181.35,181.76,180.86,181.06,31091.0,181.35,181.76,180.86,181.06,31091.0
2020-01-21 09:50:00,181.06,181.32,180.5,180.93,40669.0,181.06,181.32,180.5,180.93,40669.0
2020-01-21 10:00:00,180.89,182.19,180.87,181.74,33910.0,180.89,182.19,180.87,181.74,33910.0
2020-01-21 10:10:00,181.64,181.71,180.94,181.23,14055.0,181.64,181.71,180.94,181.23,14055.0
2020-01-21 10:20:00,181.26,181.77,181.21,181.46,17186.0,181.26,181.77,181.21,181.46,17186.0
2020-01-21 10:30:00,181.42,181.46,181.19,181.25,17353.0,181.42,181.46,181.19,181.25,17353.0
2020-01-21 10:40:00,181.25,181.98,181.24,181.85,25159.0,181.25,181.98,181.24,181.85,25159.0
2020-01-21 10:50:00,181.9,182.0,181.55,181.72,11471.0,181.9,182.0,181.55,181.72,11471.0
2020-01-21 11:00:00,181.65,182.06,181.55,182.06,14325.0,181.65,182.06,181.55,182.06,14325.0
2020-01-21 11:10:00,182.11,182.77,182.11,182.57,14153.0,182.11,182.77,182.11,182.57,14153.0
2020-01-21 11:20:00,182.5,183.0,182.5,182.77,10510.0,182.5,183.0,182.5,182.77,10510.0
2020-01-21 11:30:00,182.85,183.12,182.85,182.99,14454.0,182.85,183.12,182.85,182.99,14454.0
2020-01-21 11:40:00,182.98,183.08,182.8,182.95,12793.0,182.98,183.08,182.8,182.95,12793.0
2020-01-21 11:50:00,182.84,182.84,182.55,182.79,10102.0,182.84,182.84,182.55,182.79,10102.0
2020-01-21 12:00:00,182.7,183.16,182.67,183.07,14169.0,182.7,183.16,182.67,183.07,14169.0
2020-01-21 12:10:00,183.01,183.1,182.79,182.87,20571.0,183.01,183.1,182.79,182.87,20571.0
2020-01-21 12:20:00,182.93,183.16,182.92,183.06,16153.0,182.93,183.16,182.92,183.06,16153.0
2020-01-21 12:30:00,183.02,183.17,182.93,183.14,12607.0,183.02,183.17,182.93,183.14,12607.0
2020-01-21 12:40:00,183.14,183.25,182.96,183.02,17331.0,183.14,183.25,182.96,183.02,17331.0
2020-01-21 12:50:00,182.97,183.19,182.84,183.13,11929.0,182.97,183.19,182.84,183.13,11929.0
2020-01-21 13:00:00,183.13,183.54,183.07,183.18,22763.0,183.13,183.54,183.07,183.18,22763.0
2020-01-21 13:10:00,183.14,183.19,182.68,182.7,17627.0,183.14,183.19,182.68,182.7,17627.0
2020-01-21 13:20:00,182.65,182.82,182.39,182.78,15796.0,182.65,182.82,182.39,182.78,15796.0
2020-01-21 13:30:00,182.78,182.8,182.47,182.51,17863.0,182.78,182.8,182.47,182.51,17863.0
2020-01-21 13:40:00,182.51,182.51,182.19,182.4,9322.0,182.51,182.51,182.19,182.4,9322.0
2020-01-21 13:50:00,182.38,182.38,182.01,182.21,16722.0,182.38,182.38,182.01,182.21,16722.0
2020-01-21 14:00:00,182.11,182.16,181.86,182.12,22954.0,182.11,182.16,181.86,182.12,22954.0
2020-01-21 14:10:00,182.18,182.24,182.02,182.02,4592.0,182.18,182.24,182.02,182.02,4592.0
2020-01-21 14:20:00,182.03,182.03,181.73,181.87,7100.0,182.03,182.03,181.73,181.87,7100.0
2020-01-21 14:30:00,181.75,182.01,181.63,181.91,9224.0,181.75,182.01,181.63,181.91,9224.0
2020-01-21 14:40:00,181.85,182.22,181.81,182.22,12307.0,181.85,182.22,181.81,182.22,12307.0
2020-01-21 14:50:00,182.14,182.44,182.08,182.39,8004.0,182.14,182.44,182.08,182.39,8004.0
2020-01-21 15:00:00,182.49,182.71,182.39,182.71,14001.0,182.49,182.71,182.39,182.71,14001.0
2020-01-21 15:10:00,182.66,182.77,182.49,182.52,9764.0,182.66,182.77,182.49,182.52,9764.0
2020-01-21 15:20:00,182.5,182.65,182.44,182.55,11839.0,182.5,182.65,182.44,182.55,11839.0
2020-01-21 15:30:00,182.54,183.06,182.51,182.77,25527.0,182.54,183.06,182.51,182.77,25527.0
2020-01-21 15:40:00,182.77,182.77,182.19,182.21,17337.0,182.77,182.77,182.19,182.21,17337.0
2020-01-21 15:50:00,182.2,182.51,181.88,182.27,159256.0,182.2,182.51,181.88,182.27,159256.0
2020-01-22 09:30:00,183.06,183.85,182.77,183.5,59561.0,183.06,183.85,182.77,183.5,59561.0
2020-01-22 09:40:00,183.19,183.5,182.28,182.68,12523.0,183.19,183.5,182.28,182.68,12523.0
2020-01-22 09:50:00,182.5,183.31,182.38,183.14,21256.0,182.5,183.31,182.38,183.14,21256.0
2020-01-22 10:00:00,183.0,183.53,182.93,183.02,17833.0,183.0,183.53,182.93,183.02,17833.0
2020-01-22 10:10:00,183.13,183.35,182.97,183.14,11214.0,183.13,183.35,182.97,183.14,11214.0
2020-01-22 10:20:00,183.35,183.36,183.09,183.09,7015.0,183.35,183.36,183.09,183.09,7015.0
2020-01-22 10:30:00,183.05,183.1,182.79,183.06,13555.0,183.05,183.1,182.79,183.06,13555.0
2020-01-22 10:40:00,183.24,183.64,183.23,183.64,31227.0,183.24,183.64,183.23,183.64,31227.0
2020-01-22 10:50:00,183.5,184.59,183.5,184.37,31942.0,183.5,184.59,183.5,184.37,31942.0
2020-01-22 11:00:00,184.39,184.51,183.94,183.94,10882.0,184.39,184.51,183.94,183.94,10882.0
2020-01-22 11:10:00,183.89,183.95,183.55,183.59,7089.0,183.89,183.95,183.55,183.59,7089.0
2020-01-22 11:20:00,183.51,183.9,183.5,183.84,7695.0,183.51,183.9,183.5,183.84,7695.0
2020-01-22 11:30:00,183.81,184.0,183.62,183.64,17949.0,183.81,184.0,183.62,183.64,17949.0
2020-01-22 11:40:00,183.59,183.6,183.23,183.43,4747.0,183.59,183.6,183.23,183.43,4747.0
2020-01-22 11:50:00,183.32,183.73,183.32,183.72,10028.0,183.32,183.73,183.32,183.72,10028.0
2020-01-22 12:00:00,183.79,183.83,183.48,183.55,6522.0,183.79,183.83,183.48,183.55,6522.0
2020-01-22 12:10:00,183.6,183.74,183.31,183.32,10439.0,183.6,183.74,183.31,183.32,10439.0
2020-01-22 12:20:00,183.41,183.45,183.27,183.42,7106.0,183.41,183.45,183.27,183.42,7106.0
2020-01-22 12:30:00,183.49,183.85,183.49,183.68,5520.0,183.49,183.85,183.49,183.68,5520.0
2020-01-22 12:40:00,183.67,183.94,183.58,183.75,3566.0,183.67,183.94,183.58,183.75,3566.0
2020-01-22 12:50:00,183.71,183.72,183.46,183.54,9204.0,183.71,183.72,183.46,183.54,9204.0
2020-01-22 13:00:00,183.54,183.65,183.42,183.63,6531.0,183.54,183.65,183.42,183.63,6531.0
2020-01-22 13:10:00,183.63,183.9,183.63,183.9,19038.0,183.63,183.9,183.63,183.9,19038.0
2020-01-22 13:20:00,183.88,183.94,183.75,183.93,4376.0,183.88,183.94,183.75,183.93,4376.0
2020-01-22 13:30:00,183.94,183.96,183.74,183.89,20193.0,183.94,183.96,183.74,183.89,20193.0
2020-01-22 13:40:00,183.86,184.0,183.81,183.9,22061.0,183.86,184.0,183.81,183.9,22061.0
2020-01-22 13:50:00,183.87,183.94,183.74,183.8,19361.0,183.87,183.94,183.74,183.8,19361.0
2020-01-22 14:00:00,183.75,183.86,183.56,183.76,14985.0,183.75,183.86,183.56,183.76,14985.0
2020-01-22 14:10:00,183.7,183.79,183.55,183.76,7511.0,183.7,183.79,183.55,183.76,7511.0
2020-01-22 14:20:00,183.81,183.87,183.64,183.7,12527.0,183.81,183.87,183.64,183.7,12527.0
2020-01-22 14:30:00,183.67,183.96,183.58,183.92,9000.0,183.67,183.96,183.58,183.92,9000.0
2020-01-22 14:40:00,183.92,183.95,183.62,183.95,10881.0,183.92,183.95,183.62,183.95,10881.0
2020-01-22 14:50:00,183.93,184.21,183.9,184.16,8999.0,183.93,184.21,183.9,184.16,8999.0
2020-01-22 15:00:00,184.12,184.14,183.66,183.72,17029.0,184.12,184.14,183.66,183.72,17029.0
2020-01-22 15:10:00,183.75,183.75,183.12,183.29,23740.0,183.75,183.75,183.12,183.29,23740.0
2020-01-22 15:20:00,183.24,183.31,182.68,182.9,58385.0,183.24,183.31,182.68,182.9,58385.0
2020-01-22 15:30:00,182.93,183.2,182.56,182.64,377001.0,182.93,183.2,182.56,182.64,377001.0
2020-01-22 15:40:00,182.63,182.81,182.37,182.77,36178.0,182.63,182.81,182.37,182.77,36178.0
2020-01-22 15:50:00,182.82,182.89,182.37,182.39,153884.0,182.82,182.89,182.37,182.39,153884.0
2020-01-23 09:30:00,183.05,183.17,181.82,182.39,29004.0,183.05,183.17,181.82,182.39,29004.0
2020-01-23 09:40:00,182.16,182.39,181.25,181.33,33158.0,182.16,182.39,181.25,181.33,33158.0
2020-01-23 09:50:00,181.41,182.63,181.41,182.63,14607.0,181.41,182.63,181.41,182.63,14607.0
2020-01-23 10:00:00,182.55,182.84,181.91,182.41,19844.0,182.55,182.84,181.91,182.41,19844.0
2020-01-23 10:10:00,182.41,182.79,182.24,182.64,3678.0,182.41,182.79,182.24,182.64,3678.0
2020-01-23 10:20:00,182.46,182.77,182.4,182.73,3336.0,182.46,182.77,182.4,182.73,3336.0
2020-01-23 10:30:00,182.85,183.13,182.66,182.66,7645.0,182.85,183.13,182.66,182.66,7645.0
2020-01-23 10:40:00,182.68,182.91,182.52,182.75,7325.0,182.68,182.91,182.52,182.75,7325.0
2020-01-23 10:50:00,182.74,182.74,182.31,182.41,4341.0,182.74,182.74,182.31,182.41,4341.0
2020-01-23 11:00:00,182.43,182.48,182.24,182.4,5896.0,182.43,182.48,182.24,182.4,5896.0
2020-01-23 11:10:00,182.42,183.3,182.34,183.17,14473.0,182.42,183.3,182.34,183.17,14473.0
2020-01-23 11:20:00,183.14,183.29,182.47,182.47,19448.0,183.14,183.29,182.47,182.47,19448.0
2020-01-23 11:30:00,182.52,183.41,182.46,183.41,51476.0,182.52,183.41,182.46,183.41,51476.0
2020-01-23 11:40:00,183.31,183.31,182.93,183.2,10175.0,183.31,183.31,182.93,183.2,10175.0
2020-01-23 11:50:00,183.15,183.59,183.06,183.4,21894.0,183.15,183.59,183.06,183.4,21894.0
2020-01-23 12:00:00,183.36,183.9,183.27,183.69,63535.0,183.36,183.9,183.27,183.69,63535.0
2020-01-23 12:10:00,183.67,183.8,183.17,183.38,38169.0,183.67,183.8,183.17,183.38,38169.0
2020-01-23 12:20:00,183.49,183.83,183.43,183.82,8389.0,183.49,183.83,183.43,183.82,8389.0
2020-01-23 12:30:00,183.78,183.84,183.39,183.48,11358.0,183.78,183.84,183.39,183.48,11358.0
2020-01-23 12:40:00,183.46,183.63,183.35,183.59,7550.0,183.46,183.63,183.35,183.59,7550.0
2020-01-23 12:50:00,183.54,183.73,183.51,183.58,8630.0,183.54,183.73,183.51,183.58,8630.0
2020-01-23 13:00:00,183.62,183.62,183.34,183.43,7466.0,183.62,183.62,183.34,183.43,7466.0
2020-01-23 13:10:00,183.39,183.4,183.09,183.21,4967.0,183.39,183.4,183.09,183.21,4967.0
2020-01-23 13:20:00,183.23,183.51,183.11,183.51,3105.0,183.23,183.51,183.11,183.51,3105.0
2020-01-23 13:30:00,183.4,183.89,183.33,183.89,4301.0,183.4,183.89,183.33,183.89,4301.0
2020-01-23 13:40:00,183.89,184.25,183.81,184.16,15832.0,183.89,184.25,183.81,184.16,15832.0
2020-01-23 13:50:00,184.15,184.38,184.09,184.16,32704.0,184.15,184.38,184.09,184.16,32704.0
2020-01-23 14:00:00,184.15,184.56,183.78,184.08,29424.0,184.15,184.56,183.78,184.08,29424.0
2020-01-23 14:10:00,184.08,184.26,184.0,184.16,7665.0,184.08,184.26,184.0,184.16,7665.0
2020-01-23 14:20:00,184.22,184.34,184.07,184.15,9430.0,184.22,184.34,184.07,184.15,9430.0
2020-01-23 14:30:00,184.2,184.46,184.15,184.34,12755.0,184.2,184.46,184.15,184.34,12755.0
2020-01-23 14:40:00,184.35,184.35,184.02,184.03,30853.0,184.35,184.35,184.02,184.03,30853.0
2020-01-23 14:50:00,184.04,184.14,183.82,183.88,10033.0,184.04,184.14,183.82,183.88,10033.0
2020-01-23 15:00:00,183.87,183.9,183.52,183.52,20300.0,183.87,183.9,183.52,183.52,20300.0
2020-01-23 15:10:00,183.51,183.56,183.41,183.49,10934.0,183.51,183.56,183.41,183.49,10934.0
2020-01-23 15:20:00,183.5,183.66,183.22,183.66,35641.0,183.5,183.66,183.22,183.66,35641.0
2020-01-23 15:30:00,183.65,183.96,183.57,183.96,31830.0,183.65,183.96,183.57,183.96,31830.0
2020-01-23 15:40:00,183.95,184.4,183.82,184.08,42603.0,183.95,184.4,183.82,184.08,42603.0
2020-01-23 15:50:00,184.13,184.59,184.08,184.42,159280.0,184.13,184.59,184.08,184.42,159280.0
2020-01-24 09:30:00,185.0,187.9,184.62,187.9,85631.0,185.0,187.9,184.62,187.9,85631.0
2020-01-24 09:40:00,188.0,188.3,186.76,187.0,68261.0,188.0,188.3,186.76,187.0,68261.0
2020-01-24 09:50:00,187.01,187.56,186.94,187.48,20273.0,187.01,187.56,186.94,187.48,20273.0
2020-01-24 10:00:00,187.56,187.77,186.92,187.02,33006.0,187.56,187.77,186.92,187.02,33006.0
2020-01-24 10:10:00,187.09,187.42,186.53,186.8,44619.0,187.09,187.42,186.53,186.8,44619.0
2020-01-24 10:20:00,186.72,187.0,186.27,186.3,19106.0,186.72,187.0,186.27,186.3,19106.0
2020-01-24 10:30:00,186.34,186.68,186.13,186.59,21905.0,186.34,186.68,186.13,186.59,21905.0
2020-01-24 10:40:00,186.58,186.8,185.93,186.09,37753.0,186.58,186.8,185.93,186.09,37753.0
2020-01-24 10:50:00,186.19,186.43,185.95,186.42,8459.0,186.19,186.43,185.95,186.42,8459.0
2020-01-24 11:00:00,186.37,186.43,186.12,186.34,10318.0,186.37,186.43,186.12,186.34,10318.0
2020-01-24 11:10:00,186.42,186.43,185.63,185.8,10136.0,186.42,186.43,185.63,185.8,10136.0
2020-01-24 11:20:00,185.74,186.11,185.58,186.08,21749.0,185.74,186.11,185.58,186.08,21749.0
2020-01-24 11:30:00,186.11,186.49,185.93,186.39,16956.0,186.11,186.49,185.93,186.39,16956.0
2020-01-24 11:40:00,186.42,186.76,186.1,186.17,87490.0,186.42,186.76,186.1,186.17,87490.0
2020-01-24 11:50:00,186.21,186.45,186.1,186.21,42784.0,186.21,186.45,186.1,186.21,42784.0
2020-01-24 12:00:00,186.16,186.27,185.23,185.42,87014.0,186.16,186.27,185.23,185.42,87014.0
2020-01-24 12:10:00,185.36,185.62,184.96,185.06,60174.0,185.36,185.62,184.96,185.06,60174.0
2020-01-24 12:20:00,184.96,185.37,184.85,185.31,33860.0,184.96,185.37,184.85,185.31,33860.0
2020-01-24 12:30:00,185.38,186.0,185.35,185.8,14320.0,185.38,186.0,185.35,185.8,14320.0
2020-01-24 12:40:00,185.77,186.15,185.7,186.13,14803.0,185.77,186.15,185.7,186.13,14803.0
2020-01-24 12:50:00,186.12,186.62,186.09,186.61,30011.0,186.12,186.62,186.09,186.61,30011.0
2020-01-24 13:00:00,186.53,186.76,186.24,186.64,35919.0,186.53,186.76,186.24,186.64,35919.0
2020-01-24 13:10:00,186.64,186.79,185.59,185.85,40674.0,186.64,186.79,185.59,185.85,40674.0
2020-01-24 13:20:00,185.85,186.13,185.79,185.97,16875.0,185.85,186.13,185.79,185.97,16875.0
2020-01-24 13:30:00,186.02,186.02,185.58,185.78,12964.0,186.02,186.02,185.58,185.78,12964.0
2020-01-24 13:40:00,185.74,185.74,185.41,185.42,18457.0,185.74,185.74,185.41,185.42,18457.0
2020-01-24 13:50:00,185.45,186.0,185.41,185.9,40576.0,185.45,186.0,185.41,185.9,40576.0
2020-01-24 14:00:00,185.83,185.88,185.44,185.74,12258.0,185.83,185.88,185.44,185.74,12258.0
2020-01-24 14:10:00,185.71,185.76,184.86,184.86,28750.0,185.71,185.76,184.86,184.86,28750.0
2020-01-24 14:20:00,184.86,184.96,184.52,184.8,17945.0,184.86,184.96,184.52,184.8,17945.0
2020-01-24 14:30:00,184.87,185.47,184.82,185.41,26448.0,184.87,185.47,184.82,185.41,26448.0
2020-01-24 14:40:00,185.43,185.57,185.19,185.53,27537.0,185.43,185.57,185.19,185.53,27537.0
2020-01-24 14:50:00,185.56,186.03,185.54,186.0,19382.0,185.56,186.03,185.54,186.0,19382.0
2020-01-24 15:00:00,186.05,186.41,185.89,186.17,18816.0,186.05,186.41,185.89,186.17,18816.0
2020-01-24 15:10:00,186.2,186.39,185.97,186.19,20307.0,186.2,186.39,185.97,186.19,20307.0
2020-01-24 15:20:00,186.15,186.29,185.92,186.07,51738.0,186.15,186.29,185.92,186.07,51738.0
2020-01-24 15:30:00,186.07,186.15,185.61,186.0,44960.0,186.07,186.15,185.61,186.0,44960.0
2020-01-24 15:40:00,185.9,185.97,185.56,185.74,64508.0,185.9,185.97,185.56,185.74,64508.0
2020-01-24 15:50:00,185.7,186.27,185.5,186.17,128236.0,185.7,186.27,185.5,186.17,128236.0
2020-01-27 09:30:00,182.0,182.94,181.21,182.29,70147.0,182.0,182.94,181.21,182.29,70147.0
2020-01-27 09:40:00,182.37,182.52,181.4,181.63,38822.0,182.37,182.52,181.4,181.63,38822.0
2020-01-27 09:50:00,181.58,182.42,181.57,181.96,29984.0,181.58,182.42,181.57,181.96,29984.0
2020-01-27 10:00:00,181.85,182.24,181.42,182.18,36741.0,181.85,182.24,181.42,182.18,36741.0
2020-01-27 10:10:00,182.38,182.38,181.74,181.77,11798.0,182.38,182.38,181.74,181.77,11798.0
2020-01-27 10:20:00,181.74,183.27,181.74,183.13,16827.0,181.74,183.27,181.74,183.13,16827.0
2020-01-27 10:30:00,183.09,183.47,182.94,183.33,39497.0,183.09,183.47,182.94,183.33,39497.0
2020-01-27 10:40:00,183.25,183.38,183.11,183.15,26746.0,183.25,183.38,183.11,183.15,26746.0
2020-01-27 10:50:00,183.16,183.24,182.63,182.74,20059.0,183.16,183.24,182.63,182.74,20059.0
2020-01-27 11:00:00,182.79,182.95,182.58,182.86,15260.0,182.79,182.95,182.58,182.86,15260.0
2020-01-27 11:10:00,182.76,182.76,182.08,182.26,9664.0,182.76,182.76,182.08,182.26,9664.0
2020-01-27 11:20:00,182.2,182.68,182.09,182.49,9317.0,182.2,182.68,182.09,182.49,9317.0
2020-01-27 11:30:00,182.5,182.96,182.16,182.83,18460.0,182.5,182.96,182.16,182.83,18460.0
2020-01-27 11:40:00,182.78,183.08,182.78,182.82,7100.0,182.78,183.08,182.78,182.82,7100.0
2020-01-27 11:50:00,182.97,183.86,182.84,183.71,18510.0,182.97,183.86,182.84,183.71,18510.0
2020-01-27 12:00:00,183.61,183.62,183.11,183.19,6661.0,183.61,183.62,183.11,183.19,6661.0
2020-01-27 12:10:00,183.19,184.01,183.19,184.01,13107.0,183.19,184.01,183.19,184.01,13107.0
2020-01-27 12:20:00,184.02,184.38,184.02,184.28,17247.0,184.02,184.38,184.02,184.28,17247.0
2020-01-27 12:30:00,184.28,184.56,184.0,184.28,24507.0,184.28,184.56,184.0,184.28,24507.0
2020-01-27 12:40:00,184.27,184.31,183.8,183.92,21380.0,184.27,184.31,183.8,183.92,21380.0
2020-01-27 12:50:00,183.97,184.01,183.7,183.78,8354.0,183.97,184.01,183.7,183.78,8354.0
2020-01-27 13:00:00,183.77,183.89,183.71,183.85,5347.0,183.77,183.89,183.71,183.85,5347.0
2020-01-27 13:10:00,183.89,184.58,183.83,184.58,21922.0,183.89,184.58,183.83,184.58,21922.0
2020-01-27 13:20:00,184.61,184.63,184.45,184.59,15691.0,184.61,184.63,184.45,184.59,15691.0
2020-01-27 13:30:00,184.56,184.87,184.51,184.87,6649.0,184.56,184.87,184.51,184.87,6649.0
2020-01-27 13:40:00,184.85,184.92,184.76,184.81,5600.0,184.85,184.92,184.76,184.81,5600.0
2020-01-27 13:50:00,184.78,184.88,184.59,184.86,6886.0,184.78,184.88,184.59,184.86,6886.0
2020-01-27 14:00:00,184.88,184.88,184.5,184.54,10391.0,184.88,184.88,184.5,184.54,10391.0
2020-01-27 14:10:00,184.58,184.65,184.4,184.57,8803.0,184.58,184.65,184.4,184.57,8803.0
2020-01-27 14:20:00,184.41,184.46,184.09,184.46,5932.0,184.41,184.46,184.09,184.46,5932.0
2020-01-27 14:30:00,184.49,184.52,184.16,184.28,6161.0,184.49,184.52,184.16,184.28,6161.0
2020-01-27 14:40:00,184.28,184.29,183.79,183.79,11080.0,184.28,184.29,183.79,183.79,11080.0
2020-01-27 14:50:00,183.61,183.99,183.52,183.99,7952.0,183.61,183.99,183.52,183.99,7952.0
2020-01-27 15:00:00,183.93,184.19,183.7,184.03,8592.0,183.93,184.19,183.7,184.03,8592.0
2020-01-27 15:10:00,184.02,184.32,183.9,184.22,6518.0,184.02,184.32,183.9,184.22,6518.0
2020-01-27 15:20:00,184.23,184.31,183.93,183.98,13226.0,184.23,184.31,183.93,183.98,13226.0
2020-01-27 15:30:00,183.99,183.99,183.61,183.88,19612.0,183.99,183.99,183.61,183.88,19612.0
2020-01-27 15:40:00,183.88,184.0,183.67,183.67,12900.0,183.88,184.0,183.67,183.67,12900.0
2020-01-27 15:50:00,183.67,184.25,183.66,183.96,110141.0,183.67,184.25,183.66,183.96,110141.0
2020-01-28 09:30:00,184.62,186.98,184.62,184.97,60678.0,184.62,186.98,184.62,184.97,60678.0
2020-01-28 09:40:00,185.14,186.13,185.02,185.99,7710.0,185.14,186.13,185.02,185.99,7710.0
2020-01-28 09:50:00,185.85,185.86,185.19,185.19,12316.0,185.85,185.86,185.19,185.19,12316.0
2020-01-28 10:00:00,185.29,186.26,184.83,186.26,16480.0,185.29,186.26,184.83,186.26,16480.0
2020-01-28 10:10:00,186.17,186.35,185.74,185.84,9106.0,186.17,186.35,185.74,185.84,9106.0
2020-01-28 10:20:00,185.86,186.23,185.76,185.96,4328.0,185.86,186.23,185.76,185.96,4328.0
2020-01-28 10:30:00,185.89,186.17,185.63,186.11,19402.0,185.89,186.17,185.63,186.11,19402.0
2020-01-28 10:40:00,186.17,186.6,186.17,186.33,14057.0,186.17,186.6,186.17,186.33,14057.0
2020-01-28 10:50:00,186.3,186.43,186.19,186.36,10495.0,186.3,186.43,186.19,186.36,10495.0
2020-01-28 11:00:00,186.43,186.7,186.28,186.55,8654.0,186.43,186.7,186.28,186.55,8654.0
2020-01-28 11:10:00,186.55,187.06,186.51,186.85,12715.0,186.55,187.06,186.51,186.85,12715.0
2020-01-28 11:20:00,186.83,186.86,186.53,186.71,10457.0,186.83,186.86,186.53,186.71,10457.0
2020-01-28 11:30:00,186.73,186.89,186.6,186.6,7042.0,186.73,186.89,186.6,186.6,7042.0
2020-01-28 11:40:00,186.68,186.86,186.51,186.86,6260.0,186.68,186.86,186.51,186.86,6260.0
2020-01-28 11:50:00,186.87,187.14,186.87,187.09,7000.0,186.87,187.14,186.87,187.09,7000.0
2020-01-28 12:00:00,187.07,187.07,186.86,187.0,6830.0,187.07,187.07,186.86,187.0,6830.0
2020-01-28 12:10:00,187.01,187.16,186.95,187.16,5917.0,187.01,187.16,186.95,187.16,5917.0
2020-01-28 12:20:00,187.2,187.33,186.97,187.0,12025.0,187.2,187.33,186.97,187.0,12025.0
2020-01-28 12:30:00,186.94,187.12,186.9,186.99,12082.0,186.94,187.12,186.9,186.99,12082.0
2020-01-28 12:40:00,186.99,187.04,186.86,187.0,4794.0,186.99,187.04,186.86,187.0,4794.0
2020-01-28 12:50:00,186.92,186.93,186.39,186.7,9432.0,186.92,186.93,186.39,186.7,9432.0
2020-01-28 13:00:00,186.69,186.72,186.41,186.44,19353.0,186.69,186.72,186.41,186.44,19353.0
2020-01-28 13:10:00,186.46,186.77,186.46,186.73,6750.0,186.46,186.77,186.46,186.73,6750.0
2020-01-28 13:20:00,186.74,186.94,186.72,186.72,10102.0,186.74,186.94,186.72,186.72,10102.0
2020-01-28 13:30:00,186.72,186.83,186.68,186.78,10927.0,186.72,186.83,186.68,186.78,10927.0
2020-01-28 13:40:00,186.8,187.12,186.8,187.0,6034.0,186.8,187.12,186.8,187.0,6034.0
2020-01-28 13:50:00,187.0,187.04,186.74,186.91,6026.0,187.0,187.04,186.74,186.91,6026.0
2020-01-28 14:00:00,186.91,186.98,186.76,186.77,3547.0,186.91,186.98,186.76,186.77,3547.0
2020-01-28 14:10:00,186.8,186.97,186.72,186.96,10447.0,186.8,186.97,186.72,186.96,10447.0
2020-01-28 14:20:00,186.95,186.95,186.73,186.83,7534.0,186.95,186.95,186.73,186.83,7534.0
2020-01-28 14:30:00,186.77,186.83,186.7,186.75,8688.0,186.77,186.83,186.7,186.75,8688.0
2020-01-28 14:40:00,186.74,186.86,186.69,186.83,29057.0,186.74,186.86,186.69,186.83,29057.0
2020-01-28 14:50:00,186.8,186.8,186.41,186.55,14596.0,186.8,186.8,186.41,186.55,14596.0
2020-01-28 15:00:00,186.53,187.05,186.53,186.75,19998.0,186.53,187.05,186.53,186.75,19998.0
2020-01-28 15:10:00,186.73,186.89,186.69,186.79,8309.0,186.73,186.89,186.69,186.79,8309.0
2020-01-28 15:20:00,186.78,186.92,186.75,186.9,9164.0,186.78,186.92,186.75,186.9,9164.0
2020-01-28 15:30:00,186.92,186.98,186.71,186.74,43464.0,186.92,186.98,186.71,186.74,43464.0
2020-01-28 15:40:00,186.74,186.95,186.68,186.85,44227.0,186.74,186.95,186.68,186.85,44227.0
2020-01-28 15:50:00,186.85,186.9,186.6,186.68,156826.0,186.85,186.9,186.6,186.68,156826.0
2020-01-29 09:30:00,187.54,187.9,186.2,186.36,32279.0,187.54,187.9,186.2,186.36,32279.0
2020-01-29 09:40:00,186.36,187.27,186.26,186.48,30966.0,186.36,187.27,186.26,186.48,30966.0
2020-01-29 09:50:00,186.7,187.03,186.26,186.43,14021.0,186.7,187.03,186.26,186.43,14021.0
2020-01-29 10:00:00,186.45,186.48,186.01,186.2,27521.0,186.45,186.48,186.01,186.2,27521.0
2020-01-29 10:10:00,186.12,186.51,186.05,186.28,39183.0,186.12,186.51,186.05,186.28,39183.0
2020-01-29 10:20:00,186.24,186.68,186.24,186.5,26695.0,186.24,186.68,186.24,186.5,26695.0
2020-01-29 10:30:00,186.62,186.82,186.14,186.2,28655.0,186.62,186.82,186.14,186.2,28655.0
2020-01-29 10:40:00,186.12,186.55,186.02,186.47,71936.0,186.12,186.55,186.02,186.47,71936.0
2020-01-29 10:50:00,186.53,186.84,186.45,186.62,7833.0,186.53,186.84,186.45,186.62,7833.0
2020-01-29 11:00:00,186.57,186.83,186.4,186.45,9508.0,186.57,186.83,186.4,186.45,9508.0
2020-01-29 11:10:00,186.45,186.45,185.56,185.66,3815.0,186.45,186.45,185.56,185.66,3815.0
2020-01-29 11:20:00,185.63,186.35,185.57,186.17,20238.0,185.63,186.35,185.57,186.17,20238.0
2020-01-29 11:30:00,186.21,186.29,185.99,185.99,9405.0,186.21,186.29,185.99,185.99,9405.0
2020-01-29 11:40:00,186.0,186.56,185.94,186.51,3850.0,186.0,186.56,185.94,186.51,3850.0
2020-01-29 11:50:00,186.44,186.76,186.44,186.66,7341.0,186.44,186.76,186.44,186.66,7341.0
2020-01-29 12:00:00,186.62,187.19,186.58,187.09,8130.0,186.62,187.19,186.58,187.09,8130.0
2020-01-29 12:10:00,187.05,187.18,186.93,187.08,5830.0,187.05,187.18,186.93,187.08,5830.0
2020-01-29 12:20:00,187.1,187.21,187.06,187.07,9667.0,187.1,187.21,187.06,187.07,9667.0
2020-01-29 12:30:00,187.1,187.14,186.64,186.71,6864.0,187.1,187.14,186.64,186.71,6864.0
2020-01-29 12:40:00,186.62,186.68,186.48,186.59,5264.0,186.62,186.68,186.48,186.59,5264.0
2020-01-29 12:50:00,186.58,186.72,186.21,186.23,6816.0,186.58,186.72,186.21,186.23,6816.0
2020-01-29 13:00:00,186.29,186.32,185.88,186.0,11125.0,186.29,186.32,185.88,186.0,11125.0
2020-01-29 13:10:00,186.01,186.28,185.96,186.13,9480.0,186.01,186.28,185.96,186.13,9480.0
2020-01-29 13:20:00,186.15,186.22,186.02,186.2,7546.0,186.15,186.22,186.02,186.2,7546.0
2020-01-29 13:30:00,186.2,186.21,185.96,185.96,9100.0,186.2,186.21,185.96,185.96,9100.0
2020-01-29 13:40:00,186.02,186.06,185.88,185.98,7973.0,186.02,186.06,185.88,185.98,7973.0
2020-01-29 13:50:00,185.94,185.94,185.64,185.64,7766.0,185.94,185.94,185.64,185.64,7766.0
2020-01-29 14:00:00,185.75,186.51,185.62,186.43,9620.0,185.75,186.51,185.62,186.43,9620.0
2020-01-29 14:10:00,186.39,186.52,186.25,186.26,19296.0,186.39,186.52,186.25,186.26,19296.0
2020-01-29 14:20:00,186.27,186.37,186.19,186.19,21802.0,186.27,186.37,186.19,186.19,21802.0
2020-01-29 14:30:00,186.24,186.31,185.8,185.81,12401.0,186.24,186.31,185.8,185.81,12401.0
2020-01-29 14:40:00,185.76,186.04,185.5,186.04,19354.0,185.76,186.04,185.5,186.04,19354.0
2020-01-29 14:50:00,186.0,186.09,185.55,185.55,17736.0,186.0,186.09,185.55,185.55,17736.0
2020-01-29 15:00:00,185.55,185.64,185.04,185.05,34374.0,185.55,185.64,185.04,185.05,34374.0
2020-01-29 15:10:00,185.05,185.15,184.37,184.5,27017.0,185.05,185.15,184.37,184.5,27017.0
2020-01-29 15:20:00,184.43,184.6,184.16,184.37,45483.0,184.43,184.6,184.16,184.37,45483.0
2020-01-29 15:30:00,184.37,184.45,183.95,184.07,47207.0,184.37,184.45,183.95,184.07,47207.0
2020-01-29 15:40:00,184.05,184.5,184.01,184.24,41710.0,184.05,184.5,184.01,184.24,41710.0
2020-01-29 15:50:00,184.21,184.23,183.48,183.52,196820.0,184.21,184.23,183.48,183.52,196820.0
2020-01-30 09:30:00,183.6,189.34,183.01,189.0,85483.0,183.6,189.34,183.01,189.0,85483.0
2020-01-30 09:40:00,188.94,189.32,188.16,188.84,91228.0,188.94,189.32,188.16,188.84,91228.0
2020-01-30 09:50:00,189.03,189.35,187.25,187.74,47696.0,189.03,189.35,187.25,187.74,47696.0
2020-01-30 10:00:00,187.13,187.98,186.78,187.82,18467.0,187.13,187.98,186.78,187.82,18467.0
2020-01-30 10:10:00,187.74,188.59,187.73,187.83,17826.0,187.74,188.59,187.73,187.83,17826.0
2020-01-30 10:20:00,187.89,188.08,187.37,188.0,10986.0,187.89,188.08,187.37,188.0,10986.0
2020-01-30 10:30:00,187.9,187.97,186.94,186.94,45150.0,187.9,187.97,186.94,186.94,45150.0
2020-01-30 10:40:00,186.91,187.31,186.52,187.31,48318.0,186.91,187.31,186.52,187.31,48318.0
2020-01-30 10:50:00,187.23,187.35,185.55,185.56,8443.0,187.23,187.35,185.55,185.56,8443.0
2020-01-30 11:00:00,185.56,185.88,185.45,185.7,14571.0,185.56,185.88,185.45,185.7,14571.0
2020-01-30 11:10:00,185.7,186.48,185.7,186.48,12594.0,185.7,186.48,185.7,186.48,12594.0
2020-01-30 11:20:00,186.39,186.62,186.14,186.35,4102.0,186.39,186.62,186.14,186.35,4102.0
2020-01-30 11:30:00,186.38,187.18,186.19,186.91,7400.0,186.38,187.18,186.19,186.91,7400.0
2020-01-30 11:40:00,186.96,187.03,186.45,186.48,5837.0,186.96,187.03,186.45,186.48,5837.0
2020-01-30 11:50:00,186.53,186.7,186.0,186.0,10915.0,186.53,186.7,186.0,186.0,10915.0
2020-01-30 12:00:00,186.05,186.22,185.97,186.08,3433.0,186.05,186.22,185.97,186.08,3433.0
2020-01-30 12:10:00,186.06,186.18,185.9,186.16,22939.0,186.06,186.18,185.9,186.16,22939.0
2020-01-30 12:20:00,186.09,186.62,186.0,186.0,9703.0,186.09,186.62,186.0,186.0,9703.0
2020-01-30 12:30:00,186.0,186.0,185.43,185.5,56696.0,186.0,186.0,185.43,185.5,56696.0
2020-01-30 12:40:00,185.51,185.99,185.38,185.84,25051.0,185.51,185.99,185.38,185.84,25051.0
2020-01-30 12:50:00,185.85,186.26,185.85,186.06,5208.0,185.85,186.26,185.85,186.06,5208.0
2020-01-30 13:00:00,186.23,186.34,186.1,186.2,4778.0,186.23,186.34,186.1,186.2,4778.0
2020-01-30 13:10:00,186.23,186.57,186.23,186.23,7195.0,186.23,186.57,186.23,186.23,7195.0
2020-01-30 13:20:00,186.16,186.61,186.1,186.61,8323.0,186.16,186.61,186.1,186.61,8323.0
2020-01-30 13:30:00,186.55,186.73,186.1,186.21,4009.0,186.55,186.73,186.1,186.21,4009.0
2020-01-30 13:40:00,186.22,186.49,186.2,186.46,3267.0,186.22,186.49,186.2,186.46,3267.0
2020-01-30 13:50:00,186.33,186.59,186.27,186.55,4884.0,186.33,186.59,186.27,186.55,4884.0
2020-01-30 14:00:00,186.63,187.18,186.52,187.18,9916.0,186.63,187.18,186.52,187.18,9916.0
2020-01-30 14:10:00,187.13,187.62,187.11,187.55,20762.0,187.13,187.62,187.11,187.55,20762.0
2020-01-30 14:20:00,187.55,187.55,187.26,187.44,5200.0,187.55,187.55,187.26,187.44,5200.0
2020-01-30 14:30:00,187.45,187.45,186.97,187.04,8476.0,187.45,187.45,186.97,187.04,8476.0
2020-01-30 14:40:00,186.99,187.77,186.65,187.23,11438.0,186.99,187.77,186.65,187.23,11438.0
2020-01-30 14:50:00,187.35,187.71,187.07,187.52,8007.0,187.35,187.71,187.07,187.52,8007.0
2020-01-30 15:00:00,187.53,188.0,187.45,187.45,10215.0,187.53,188.0,187.45,187.45,10215.0
2020-01-30 15:10:00,187.58,187.83,187.39,187.75,10546.0,187.58,187.83,187.39,187.75,10546.0
2020-01-30 15:20:00,187.71,187.91,187.54,187.59,18017.0,187.71,187.91,187.54,187.59,18017.0
2020-01-30 15:30:00,187.58,188.04,187.53,187.95,18560.0,187.58,188.04,187.53,187.95,18560.0
2020-01-30 15:40:00,187.97,188.25,187.94,187.98,32863.0,187.97,188.25,187.94,187.98,32863.0
2020-01-30 15:50:00,187.91,188.17,187.7,188.17,75251.0,187.91,188.17,187.7,188.17,75251.0
2020-01-31 09:30:00,187.62,188.51,186.76,188.19,27689.0,187.62,188.51,186.76,188.19,27689.0
2020-01-31 09:40:00,188.16,188.16,186.21,187.01,16448.0,188.16,188.16,186.21,187.01,16448.0
2020-01-31 09:50:00,187.05,187.35,186.33,187.35,9350.0,187.05,187.35,186.33,187.35,9350.0
2020-01-31 10:00:00,187.42,187.42,186.15,186.18,12312.0,187.42,187.42,186.15,186.18,12312.0
2020-01-31 10:10:00,186.07,186.09,185.12,185.28,12390.0,186.07,186.09,185.12,185.28,12390.0
2020-01-31 10:20:00,185.4,185.67,184.52,184.53,24337.0,185.4,185.67,184.52,184.53,24337.0
2020-01-31 10:30:00,184.45,184.71,184.16,184.56,24157.0,184.45,184.71,184.16,184.56,24157.0
2020-01-31 10:40:00,184.5,184.71,184.05,184.11,16948.0,184.5,184.71,184.05,184.11,16948.0
2020-01-31 10:50:00,184.02,184.36,183.7,184.0,14014.0,184.02,184.36,183.7,184.0,14014.0
2020-01-31 11:00:00,184.02,184.99,184.02,184.24,18403.0,184.02,184.99,184.02,184.24,18403.0
2020-01-31 11:10:00,184.27,184.47,183.29,184.17,14539.0,184.27,184.47,183.29,184.17,14539.0
2020-01-31 11:20:00,184.12,184.38,183.69,183.8,19664.0,184.12,184.38,183.69,183.8,19664.0
2020-01-31 11:30:00,183.78,184.21,183.51,183.69,20059.0,183.78,184.21,183.51,183.69,20059.0
2020-01-31 11:40:00,183.81,184.68,183.81,184.56,8037.0,183.81,184.68,183.81,184.56,8037.0
2020-01-31 11:50:00,184.5,185.11,184.33,184.97,7331.0,184.5,185.11,184.33,184.97,7331.0
2020-01-31 12:00:00,185.02,185.07,184.19,184.19,2931.0,185.02,185.07,184.19,184.19,2931.0
2020-01-31 12:10:00,184.14,184.19,183.82,184.18,6985.0,184.14,184.19,183.82,184.18,6985.0
2020-01-31 12:20:00,184.21,184.5,184.02,184.5,10102.0,184.21,184.5,184.02,184.5,10102.0
2020-01-31 12:30:00,184.47,184.48,183.88,183.91,6962.0,184.47,184.48,183.88,183.91,6962.0
2020-01-31 12:40:00,183.91,184.68,183.91,184.46,7437.0,183.91,184.68,183.91,184.46,7437.0
2020-01-31 12:50:00,184.3,184.31,183.92,184.15,7269.0,184.3,184.31,183.92,184.15,7269.0
2020-01-31 13:00:00,184.22,184.51,184.04,184.15,5861.0,184.22,184.51,184.04,184.15,5861.0
2020-01-31 13:10:00,184.13,184.36,184.05,184.34,4800.0,184.13,184.36,184.05,184.34,4800.0
2020-01-31 13:20:00,184.32,184.79,184.32,184.71,15333.0,184.32,184.79,184.32,184.71,15333.0
2020-01-31 13:30:00,184.7,184.7,184.3,184.45,7290.0,184.7,184.7,184.3,184.45,7290.0
2020-01-31 13:40:00,184.52,184.92,184.4,184.92,11844.0,184.52,184.92,184.4,184.92,11844.0
2020-01-31 13:50:00,184.8,185.27,184.78,185.18,4950.0,184.8,185.27,184.78,185.18,4950.0
2020-01-31 14:00:00,185.32,185.38,185.11,185.14,6757.0,185.32,185.38,185.11,185.14,6757.0
2020-01-31 14:10:00,185.27,185.44,184.96,185.44,11250.0,185.27,185.44,184.96,185.44,11250.0
2020-01-31 14:20:00,185.32,185.4,184.89,185.07,8613.0,185.32,185.4,184.89,185.07,8613.0
2020-01-31 14:30:00,185.03,185.92,185.01,185.69,9385.0,185.03,185.92,185.01,185.69,9385.0
2020-01-31 14:40:00,185.69,185.73,185.22,185.41,9830.0,185.69,185.73,185.22,185.41,9830.0
2020-01-31 14:50:00,185.38,185.6,185.33,185.43,5831.0,185.38,185.6,185.33,185.43,5831.0
2020-01-31 15:00:00,185.55,185.55,184.83,185.01,8194.0,185.55,185.55,184.83,185.01,8194.0
2020-01-31 15:10:00,184.98,185.09,184.7,184.95,13385.0,184.98,185.09,184.7,184.95,13385.0
2020-01-31 15:20:00,184.94,185.25,184.8,184.84,8935.0,184.94,185.25,184.8,184.84,8935.0
2020-01-31 15:30:00,184.76,184.76,184.35,184.45,12566.0,184.76,184.76,184.35,184.45,12566.0
2020-01-31 15:40:00,184.41,184.95,184.32,184.58,28036.0,184.41,184.95,184.32,184.58,28036.0
2020-01-31 15:50:00,184.48,185.19,184.33,184.63,117021.0,184.48,185.19,184.33,184.63,117021.0
2020-02-03 09:30:00,185.6,185.99,184.59,184.61,33088.0,185.6,185.99,184.59,184.61,33088.0
2020-02-03 09:40:00,184.69,185.99,184.29,185.29,18775.0,184.69,185.99,184.29,185.29,18775.0
2020-02-03 09:50:00,185.06,186.44,185.02,186.31,26907.0,185.06,186.44,185.02,186.31,26907.0
2020-02-03 10:00:00,186.44,186.9,185.53,185.9,44599.0,186.44,186.9,185.53,185.9,44599.0
2020-02-03 10:10:00,185.95,186.41,185.67,186.27,33735.0,185.95,186.41,185.67,186.27,33735.0
2020-02-03 10:20:00,186.25,186.5,186.05,186.28,32269.0,186.25,186.5,186.05,186.28,32269.0
2020-02-03 10:30:00,186.29,186.3,185.73,185.77,17396.0,186.29,186.3,185.73,185.77,17396.0
2020-02-03 10:40:00,185.73,185.87,185.46,185.47,20837.0,185.73,185.87,185.46,185.47,20837.0
2020-02-03 10:50:00,185.27,185.44,184.88,185.04,26077.0,185.27,185.44,184.88,185.04,26077.0
2020-02-03 11:00:00,185.08,186.26,184.89,186.18,24581.0,185.08,186.26,184.89,186.18,24581.0
2020-02-03 11:10:00,186.23,186.27,185.84,186.02,18951.0,186.23,186.27,185.84,186.02,18951.0
2020-02-03 11:20:00,186.03,186.35,186.02,186.05,12238.0,186.03,186.35,186.02,186.05,12238.0
2020-02-03 11:30:00,186.08,186.15,185.69,186.05,14895.0,186.08,186.15,185.69,186.05,14895.0
2020-02-03 11:40:00,186.0,186.24,185.62,186.08,47131.0,186.0,186.24,185.62,186.08,47131.0
2020-02-03 11:50:00,186.03,186.43,186.0,186.36,16451.0,186.03,186.43,186.0,186.36,16451.0
2020-02-03 12:00:00,186.4,186.79,186.32,186.38,21445.0,186.4,186.79,186.32,186.38,21445.0
2020-02-03 12:10:00,186.33,187.09,186.26,187.09,20600.0,186.33,187.09,186.26,187.09,20600.0
2020-02-03 12:20:00,187.07,187.35,186.94,187.26,13019.0,187.07,187.35,186.94,187.26,13019.0
2020-02-03 12:30:00,187.27,187.56,187.2,187.56,7601.0,187.27,187.56,187.2,187.56,7601.0
2020-02-03 12:40:00,187.58,187.73,187.52,187.58,12767.0,187.58,187.73,187.52,187.58,12767.0
2020-02-03 12:50:00,187.53,188.11,187.45,187.93,20565.0,187.53,188.11,187.45,187.93,20565.0
2020-02-03 13:00:00,187.94,188.06,187.79,188.06,25250.0,187.94,188.06,187.79,188.06,25250.0
2020-02-03 13:10:00,188.05,188.08,187.75,188.07,27268.0,188.05,188.08,187.75,188.07,27268.0
2020-02-03 13:20:00,188.04,188.55,188.04,188.41,32023.0,188.04,188.55,188.04,188.41,32023.0
2020-02-03 13:30:00,188.37,189.03,188.3,188.97,26822.0,188.37,189.03,188.3,188.97,26822.0
2020-02-03 13:40:00,188.88,189.26,188.77,189.26,17528.0,188.88,189.26,188.77,189.26,17528.0
2020-02-03 13:50:00,189.24,189.28,188.87,189.13,18058.0,189.24,189.28,188.87,189.13,18058.0
2020-02-03 14:00:00,189.09,189.18,188.54,188.76,25540.0,189.09,189.18,188.54,188.76,25540.0
2020-02-03 14:10:00,188.82,189.03,188.46,188.68,54000.0,188.82,189.03,188.46,188.68,54000.0
2020-02-03 14:20:00,188.66,188.92,188.53,188.88,19303.0,188.66,188.92,188.53,188.88,19303.0
2020-02-03 14:30:00,188.89,188.98,188.2,188.38,40841.0,188.89,188.98,188.2,188.38,40841.0
2020-02-03 14:40:00,188.4,188.88,188.22,188.82,18052.0,188.4,188.88,188.22,188.82,18052.0
2020-02-03 14:50:00,188.73,188.95,188.49,188.93,20159.0,188.73,188.95,188.49,188.93,20159.0
2020-02-03 15:00:00,188.93,189.11,188.92,189.03,33316.0,188.93,189.11,188.92,189.03,33316.0
2020-02-03 15:10:00,189.07,189.16,188.83,189.0,26239.0,189.07,189.16,188.83,189.0,26239.0
2020-02-03 15:20:00,189.04,189.12,188.72,189.12,40311.0,189.04,189.12,188.72,189.12,40311.0
2020-02-03 15:30:00,189.1,189.21,188.79,188.83,26381.0,189.1,189.21,188.79,188.83,26381.0
2020-02-03 15:40:00,188.81,188.87,188.62,188.68,27611.0,188.81,188.87,188.62,188.68,27611.0
2020-02-03 15:50:00,188.68,188.89,188.48,188.56,110363.0,188.68,188.89,188.48,188.56,110363.0
2020-02-04 09:30:00,190.0,190.54,188.87,189.8,94645.0,190.0,190.54,188.87,189.8,94645.0
2020-02-04 09:40:00,189.9,191.39,189.49,191.3,31100.0,189.9,191.39,189.49,191.3,31100.0
2020-02-04 09:50:00,191.35,191.64,190.63,190.99,30036.0,191.35,191.64,190.63,190.99,30036.0
2020-02-04 10:00:00,191.19,191.64,190.72,191.51,18540.0,191.19,191.64,190.72,191.51,18540.0
2020-02-04 10:10:00,191.63,191.63,191.06,191.51,28551.0,191.63,191.63,191.06,191.51,28551.0
2020-02-04 10:20:00,191.58,191.88,191.5,191.77,16972.0,191.58,191.88,191.5,191.77,16972.0
2020-02-04 10:30:00,191.83,192.0,191.36,191.79,12083.0,191.83,192.0,191.36,191.79,12083.0
2020-02-04 10:40:00,191.8,192.13,191.8,192.02,19273.0,191.8,192.13,191.8,192.02,19273.0
2020-02-04 10:50:00,192.11,192.27,191.92,192.09,19268.0,192.11,192.27,191.92,192.09,19268.0
2020-02-04 11:00:00,192.14,192.55,192.07,192.49,12788.0,192.14,192.55,192.07,192.49,12788.0
2020-02-04 11:10:00,192.51,193.15,192.48,193.15,22378.0,192.51,193.15,192.48,193.15,22378.0
2020-02-04 11:20:00,193.06,193.6,193.04,193.54,31137.0,193.06,193.6,193.04,193.54,31137.0
2020-02-04 11:30:00,193.54,194.38,193.52,194.23,29699.0,193.54,194.38,193.52,194.23,29699.0
2020-02-04 11:40:00,194.3,195.12,194.2,195.0,58622.0,194.3,195.12,194.2,195.0,58622.0
2020-02-04 11:50:00,194.96,195.23,194.82,195.16,28688.0,194.96,195.23,194.82,195.16,28688.0
2020-02-04 12:00:00,195.13,195.2,194.81,195.02,22356.0,195.13,195.2,194.81,195.02,22356.0
2020-02-04 12:10:00,195.0,195.36,194.91,195.21,21193.0,195.0,195.36,194.91,195.21,21193.0
2020-02-04 12:20:00,195.19,195.57,195.13,195.57,23686.0,195.19,195.57,195.13,195.57,23686.0
2020-02-04 12:30:00,195.57,195.73,195.03,195.15,24026.0,195.57,195.73,195.03,195.15,24026.0
2020-02-04 12:40:00,195.16,195.39,194.92,195.25,17639.0,195.16,195.39,194.92,195.25,17639.0
2020-02-04 12:50:00,195.37,195.61,195.26,195.45,17285.0,195.37,195.61,195.26,195.45,17285.0
2020-02-04 13:00:00,195.48,195.48,194.83,194.87,66963.0,195.48,195.48,194.83,194.87,66963.0
2020-02-04 13:10:00,194.91,195.05,194.8,194.81,13109.0,194.91,195.05,194.8,194.81,13109.0
2020-02-04 13:20:00,194.82,194.92,194.55,194.84,18158.0,194.82,194.92,194.55,194.84,18158.0
2020-02-04 13:30:00,194.85,195.16,194.82,194.96,21544.0,194.85,195.16,194.82,194.96,21544.0
2020-02-04 13:40:00,195.02,195.41,194.98,195.1,15275.0,195.02,195.41,194.98,195.1,15275.0
2020-02-04 13:50:00,195.11,195.16,194.86,195.13,15927.0,195.11,195.16,194.86,195.13,15927.0
2020-02-04 14:00:00,195.18,195.47,195.05,195.41,19283.0,195.18,195.47,195.05,195.41,19283.0
2020-02-04 14:10:00,195.46,195.71,195.27,195.56,32248.0,195.46,195.71,195.27,195.56,32248.0
2020-02-04 14:20:00,195.51,195.56,195.08,195.09,15781.0,195.51,195.56,195.08,195.09,15781.0
2020-02-04 14:30:00,195.08,195.51,195.08,195.46,24902.0,195.08,195.51,195.08,195.46,24902.0
2020-02-04 14:40:00,195.49,195.58,195.4,195.58,13939.0,195.49,195.58,195.4,195.58,13939.0
2020-02-04 14:50:00,195.59,195.99,195.58,195.77,18848.0,195.59,195.99,195.58,195.77,18848.0
2020-02-04 15:00:00,195.82,195.89,195.6,195.78,25341.0,195.82,195.89,195.6,195.78,25341.0
2020-02-04 15:10:00,195.79,195.8,195.32,195.35,30704.0,195.79,195.8,195.32,195.35,30704.0
2020-02-04 15:20:00,195.36,195.87,195.35,195.87,34032.0,195.36,195.87,195.35,195.87,34032.0
2020-02-04 15:30:00,195.84,195.91,195.5,195.5,36599.0,195.84,195.91,195.5,195.5,36599.0
2020-02-04 15:40:00,195.47,195.64,195.39,195.52,70823.0,195.47,195.64,195.39,195.52,70823.0
2020-02-04 15:50:00,195.52,195.52,194.63,194.64,190333.0,195.52,195.52,194.63,194.64,190333.0
2020-02-05 09:30:00,197.0,197.87,192.58,192.93,53958.0,197.0,197.87,192.58,192.93,53958.0
2020-02-05 09:40:00,192.85,193.0,190.98,191.69,51069.0,192.85,193.0,190.98,191.69,51069.0
2020-02-05 09:50:00,191.66,192.71,191.29,192.5,72033.0,191.66,192.71,191.29,192.5,72033.0
2020-02-05 10:00:00,192.51,192.95,191.41,191.42,76363.0,192.51,192.95,191.41,191.42,76363.0
2020-02-05 10:10:00,191.52,192.0,191.15,191.17,26677.0,191.52,192.0,191.15,191.17,26677.0
2020-02-05 10:20:00,191.15,191.75,191.0,191.23,11011.0,191.15,191.75,191.0,191.23,11011.0
2020-02-05 10:30:00,191.13,191.23,190.16,190.16,45807.0,191.13,191.23,190.16,190.16,45807.0
2020-02-05 10:40:00,190.23,190.34,189.43,189.63,68894.0,190.23,190.34,189.43,189.63,68894.0
2020-02-05 10:50:00,189.62,190.22,189.39,189.9,35582.0,189.62,190.22,189.39,189.9,35582.0
2020-02-05 11:00:00,189.92,190.87,189.66,190.87,62835.0,189.92,190.87,189.66,190.87,62835.0
2020-02-05 11:10:00,190.87,191.11,190.5,190.5,26911.0,190.87,191.11,190.5,190.5,26911.0
2020-02-05 11:20:00,190.5,190.62,190.11,190.17,19325.0,190.5,190.62,190.11,190.17,19325.0
2020-02-05 11:30:00,190.25,190.47,189.07,189.17,27773.0,190.25,190.47,189.07,189.17,27773.0
2020-02-05 11:40:00,189.17,189.17,188.64,189.02,34193.0,189.17,189.17,188.64,189.02,34193.0
2020-02-05 11:50:00,189.08,189.58,189.07,189.56,26356.0,189.08,189.58,189.07,189.56,26356.0
2020-02-05 12:00:00,189.52,190.39,189.41,190.27,14850.0,189.52,190.39,189.41,190.27,14850.0
2020-02-05 12:10:00,190.27,190.49,189.68,189.68,14841.0,190.27,190.49,189.68,189.68,14841.0
2020-02-05 12:20:00,189.7,189.88,189.5,189.58,15673.0,189.7,189.88,189.5,189.58,15673.0
2020-02-05 12:30:00,189.57,189.94,189.28,189.82,11935.0,189.57,189.94,189.28,189.82,11935.0
2020-02-05 12:40:00,189.84,189.89,189.56,189.59,13307.0,189.84,189.89,189.56,189.59,13307.0
2020-02-05 12:50:00,189.55,189.81,189.07,189.21,23807.0,189.55,189.81,189.07,189.21,23807.0
2020-02-05 13:00:00,189.13,189.27,188.78,189.01,7655.0,189.13,189.27,188.78,189.01,7655.0
2020-02-05 13:10:00,188.86,189.12,188.74,188.86,17385.0,188.86,189.12,188.74,188.86,17385.0
2020-02-05 13:20:00,188.92,189.25,188.37,188.42,19138.0,188.92,189.25,188.37,188.42,19138.0
2020-02-05 13:30:00,188.48,188.61,188.37,188.49,18229.0,188.48,188.61,188.37,188.49,18229.0
2020-02-05 13:40:00,188.53,188.61,188.3,188.61,15033.0,188.53,188.61,188.3,188.61,15033.0
2020-02-05 13:50:00,188.58,188.6,188.24,188.56,11561.0,188.58,188.6,188.24,188.56,11561.0
2020-02-05 14:00:00,188.48,188.62,188.21,188.56,18619.0,188.48,188.62,188.21,188.56,18619.0
2020-02-05 14:10:00,188.55,188.55,188.07,188.11,23938.0,188.55,188.55,188.07,188.11,23938.0
2020-02-05 14:20:00,188.09,188.13,187.82,187.91,22695.0,188.09,188.13,187.82,187.91,22695.0
2020-02-05 14:30:00,188.0,188.14,187.75,188.02,15015.0,188.0,188.14,187.75,188.02,15015.0
2020-02-05 14:40:00,187.99,188.05,187.7,188.0,19939.0,187.99,188.05,187.7,188.0,19939.0
2020-02-05 14:50:00,188.02,188.76,188.02,188.41,29255.0,188.02,188.76,188.02,188.41,29255.0
2020-02-05 15:00:00,188.38,188.8,188.18,188.18,19706.0,188.38,188.8,188.18,188.18,19706.0
2020-02-05 15:10:00,188.11,188.73,188.11,188.59,60908.0,188.11,188.73,188.11,188.59,60908.0
2020-02-05 15:20:00,188.62,188.82,188.13,188.17,32123.0,188.62,188.82,188.13,188.17,32123.0
2020-02-05 15:30:00,188.13,188.27,187.89,188.16,30127.0,188.13,188.27,187.89,188.16,30127.0
2020-02-05 15:40:00,188.22,188.38,187.9,188.05,63267.0,188.22,188.38,187.9,188.05,63267.0
2020-02-05 15:50:00,188.08,188.47,188.03,188.47,85215.0,188.08,188.47,188.03,188.47,85215.0
2020-02-06 09:30:00,187.09,188.73,184.32,186.25,100895.0,187.09,188.73,184.32,186.25,100895.0
2020-02-06 09:40:00,186.47,189.78,186.46,189.59,76923.0,186.47,189.78,186.46,189.59,76923.0
2020-02-06 09:50:00,189.77,190.33,189.13,190.24,36743.0,189.77,190.33,189.13,190.24,36743.0
2020-02-06 10:00:00,190.0,190.22,188.85,188.9,15373.0,190.0,190.22,188.85,188.9,15373.0
2020-02-06 10:10:00,188.86,188.87,187.64,187.67,37619.0,188.86,188.87,187.64,187.67,37619.0
2020-02-06 10:20:00,187.65,188.47,187.65,188.02,48942.0,187.65,188.47,187.65,188.02,48942.0
2020-02-06 10:30:00,188.14,188.32,187.82,187.99,29900.0,188.14,188.32,187.82,187.99,29900.0
2020-02-06 10:40:00,188.07,188.47,187.68,187.92,32113.0,188.07,188.47,187.68,187.92,32113.0
2020-02-06 10:50:00,187.89,188.38,187.85,187.9,10297.0,187.89,188.38,187.85,187.9,10297.0
2020-02-06 11:00:00,187.98,188.49,187.82,187.85,10657.0,187.98,188.49,187.82,187.85,10657.0
2020-02-06 11:10:00,187.93,188.22,187.73,187.94,7803.0,187.93,188.22,187.73,187.94,7803.0
2020-02-06 11:20:00,187.99,188.39,187.99,188.24,5529.0,187.99,188.39,187.99,188.24,5529.0
2020-02-06 11:30:00,188.45,188.74,188.45,188.67,8073.0,188.45,188.74,188.45,188.67,8073.0
2020-02-06 11:40:00,188.71,188.71,187.89,188.05,14900.0,188.71,188.71,187.89,188.05,14900.0
2020-02-06 11:50:00,188.13,188.21,187.79,187.94,7681.0,188.13,188.21,187.79,187.94,7681.0
2020-02-06 12:00:00,187.89,188.05,187.83,187.99,9622.0,187.89,188.05,187.83,187.99,9622.0
2020-02-06 12:10:00,187.96,187.96,187.65,187.88,6825.0,187.96,187.96,187.65,187.88,6825.0
2020-02-06 12:20:00,187.88,188.08,187.84,187.84,22152.0,187.88,188.08,187.84,187.84,22152.0
2020-02-06 12:30:00,187.91,188.29,187.9,188.16,7388.0,187.91,188.29,187.9,188.16,7388.0
2020-02-06 12:40:00,188.23,188.38,188.21,188.32,10796.0,188.23,188.38,188.21,188.32,10796.0
2020-02-06 12:50:00,188.29,188.67,188.22,188.56,8594.0,188.29,188.67,188.22,188.56,8594.0
2020-02-06 13:00:00,188.6,188.61,188.15,188.16,9207.0,188.6,188.61,188.15,188.16,9207.0
2020-02-06 13:10:00,188.27,188.42,188.18,188.42,6302.0,188.27,188.42,188.18,188.42,6302.0
2020-02-06 13:20:00,188.41,188.47,188.28,188.3,6891.0,188.41,188.47,188.28,188.3,6891.0
2020-02-06 13:30:00,188.3,188.38,188.07,188.21,7307.0,188.3,188.38,188.07,188.21,7307.0
2020-02-06 13:40:00,188.22,188.68,188.21,188.55,12354.0,188.22,188.68,188.21,188.55,12354.0
2020-02-06 13:50:00,188.57,188.75,188.55,188.69,4699.0,188.57,188.75,188.55,188.69,4699.0
2020-02-06 14:00:00,188.66,188.71,188.44,188.5,8526.0,188.66,188.71,188.44,188.5,8526.0
2020-02-06 14:10:00,188.55,188.76,188.37,188.46,9748.0,188.55,188.76,188.37,188.46,9748.0
2020-02-06 14:20:00,188.43,188.46,188.26,188.36,6800.0,188.43,188.46,188.26,188.36,6800.0
2020-02-06 14:30:00,188.41,188.43,187.91,188.04,12444.0,188.41,188.43,187.91,188.04,12444.0
2020-02-06 14:40:00,188.05,188.05,187.64,187.88,11512.0,188.05,188.05,187.64,187.88,11512.0
2020-02-06 14:50:00,187.91,187.92,187.02,187.11,29759.0,187.91,187.92,187.02,187.11,29759.0
2020-02-06 15:00:00,187.11,187.97,187.11,187.97,26816.0,187.11,187.97,187.11,187.97,26816.0
2020-02-06 15:10:00,187.98,187.98,187.41,187.45,20605.0,187.98,187.98,187.41,187.45,20605.0
2020-02-06 15:20:00,187.45,187.53,187.16,187.33,44479.0,187.45,187.53,187.16,187.33,44479.0
2020-02-06 15:30:00,187.37,187.98,187.3,187.65,34726.0,187.37,187.98,187.3,187.65,34726.0
2020-02-06 15:40:00,187.69,187.84,187.1,187.1,30302.0,187.69,187.84,187.1,187.1,30302.0
2020-02-06 15:50:00,187.16,187.52,187.01,187.5,158514.0,187.16,187.52,187.01,187.5,158514.0
2020-02-07 09:30:00,190.07,190.2,188.01,190.0,121120.0,190.07,190.2,188.01,190.0,121120.0
2020-02-07 09:40:00,189.85,190.09,189.15,190.01,66564.0,189.85,190.09,189.15,190.01,66564.0
2020-02-07 09:50:00,190.02,192.17,190.01,191.62,81057.0,190.02,192.17,190.01,191.62,81057.0
2020-02-07 10:00:00,191.57,191.85,190.88,191.1,44171.0,191.57,191.85,190.88,191.1,44171.0
2020-02-07 10:10:00,191.25,192.11,191.12,191.89,15564.0,191.25,192.11,191.12,191.89,15564.0
2020-02-07 10:20:00,192.0,192.16,191.65,191.66,9603.0,192.0,192.16,191.65,191.66,9603.0
2020-02-07 10:30:00,191.63,192.18,191.63,191.88,21637.0,191.63,192.18,191.63,191.88,21637.0
2020-02-07 10:40:00,191.89,192.5,191.82,192.49,23980.0,191.89,192.5,191.82,192.49,23980.0
2020-02-07 10:50:00,192.45,192.57,191.97,192.27,16919.0,192.45,192.57,191.97,192.27,16919.0
2020-02-07 11:00:00,192.33,192.33,191.85,192.28,10825.0,192.33,192.33,191.85,192.28,10825.0
2020-02-07 11:10:00,192.3,192.65,192.29,192.45,24594.0,192.3,192.65,192.29,192.45,24594.0
2020-02-07 11:20:00,192.52,193.19,192.52,193.15,52872.0,192.52,193.19,192.52,193.15,52872.0
2020-02-07 11:30:00,193.18,193.58,193.1,193.57,17109.0,193.18,193.58,193.1,193.57,17109.0
2020-02-07 11:40:00,193.55,193.78,193.02,193.09,12334.0,193.55,193.78,193.02,193.09,12334.0
2020-02-07 11:50:00,193.08,193.38,192.96,193.18,26915.0,193.08,193.38,192.96,193.18,26915.0
2020-02-07 12:00:00,193.08,193.2,192.79,192.99,27042.0,193.08,193.2,192.79,192.99,27042.0
2020-02-07 12:10:00,192.91,193.53,192.84,193.37,13262.0,192.91,193.53,192.84,193.37,13262.0
2020-02-07 12:20:00,193.34,193.7,193.25,193.67,15821.0,193.34,193.7,193.25,193.67,15821.0
2020-02-07 12:30:00,193.61,193.61,193.22,193.4,13605.0,193.61,193.61,193.22,193.4,13605.0
2020-02-07 12:40:00,193.4,193.56,192.87,192.87,11937.0,193.4,193.56,192.87,192.87,11937.0
2020-02-07 12:50:00,192.9,193.0,192.58,192.84,12855.0,192.9,193.0,192.58,192.84,12855.0
2020-02-07 13:00:00,192.81,193.05,192.8,192.94,18635.0,192.81,193.05,192.8,192.94,18635.0
2020-02-07 13:10:00,192.88,192.93,192.57,192.75,9711.0,192.88,192.93,192.57,192.75,9711.0
2020-02-07 13:20:00,192.68,192.72,192.3,192.58,53824.0,192.68,192.72,192.3,192.58,53824.0
2020-02-07 13:30:00,192.61,192.95,192.45,192.5,14294.0,192.61,192.95,192.45,192.5,14294.0
2020-02-07 13:40:00,192.48,192.81,192.42,192.5,10089.0,192.48,192.81,192.42,192.5,10089.0
2020-02-07 13:50:00,192.54,192.71,192.44,192.58,12856.0,192.54,192.71,192.44,192.58,12856.0
2020-02-07 14:00:00,192.53,192.73,192.41,192.5,18254.0,192.53,192.73,192.41,192.5,18254.0
2020-02-07 14:10:00,192.54,192.8,192.44,192.66,17766.0,192.54,192.8,192.44,192.66,17766.0
2020-02-07 14:20:00,192.59,192.75,192.31,192.74,10921.0,192.59,192.75,192.31,192.74,10921.0
2020-02-07 14:30:00,192.63,192.87,192.63,192.65,16577.0,192.63,192.87,192.63,192.65,16577.0
2020-02-07 14:40:00,192.65,192.93,192.54,192.9,11078.0,192.65,192.93,192.54,192.9,11078.0
2020-02-07 14:50:00,192.81,193.03,192.67,193.03,12578.0,192.81,193.03,192.67,193.03,12578.0
2020-02-07 15:00:00,193.09,193.15,192.78,192.89,14471.0,193.09,193.15,192.78,192.89,14471.0
2020-02-07 15:10:00,192.97,193.07,192.7,192.75,38101.0,192.97,193.07,192.7,192.75,38101.0
2020-02-07 15:20:00,192.76,192.76,192.4,192.68,12628.0,192.76,192.76,192.4,192.68,12628.0
2020-02-07 15:30:00,192.7,192.77,191.93,192.04,29095.0,192.7,192.77,191.93,192.04,29095.0
2020-02-07 15:40:00,191.98,192.18,191.76,191.89,34157.0,191.98,192.18,191.76,191.89,34157.0
2020-02-07 15:50:00,191.98,192.32,191.8,192.08,104356.0,191.98,192.32,191.8,192.08,104356.0
2020-02-10 09:30:00,191.92,192.41,190.91,191.68,31305.0,191.92,192.41,190.91,191.68,31305.0
2020-02-10 09:40:00,191.83,193.11,191.72,192.38,20795.0,191.83,193.11,191.72,192.38,20795.0
2020-02-10 09:50:00,192.43,193.28,192.0,193.0,27349.0,192.43,193.28,192.0,193.0,27349.0
2020-02-10 10:00:00,193.06,193.46,192.63,192.8,11027.0,193.06,193.46,192.63,192.8,11027.0
2020-02-10 10:10:00,192.83,193.56,192.54,193.43,7558.0,192.83,193.56,192.54,193.43,7558.0
2020-02-10 10:20:00,193.4,193.47,193.29,193.38,6291.0,193.4,193.47,193.29,193.38,6291.0
2020-02-10 10:30:00,193.45,194.18,193.45,194.11,22354.0,193.45,194.18,193.45,194.11,22354.0
2020-02-10 10:40:00,194.09,194.35,193.92,193.97,29438.0,194.09,194.35,193.92,193.97,29438.0
2020-02-10 10:50:00,193.93,194.33,193.81,194.26,12536.0,193.93,194.33,193.81,194.26,12536.0
2020-02-10 11:00:00,194.44,194.6,194.31,194.45,10381.0,194.44,194.6,194.31,194.45,10381.0
2020-02-10 11:10:00,194.46,194.58,194.27,194.38,10619.0,194.46,194.58,194.27,194.38,10619.0
2020-02-10 11:20:00,194.43,194.97,194.28,194.69,10784.0,194.43,194.97,194.28,194.69,10784.0
2020-02-10 11:30:00,194.66,195.05,194.61,194.99,19650.0,194.66,195.05,194.61,194.99,19650.0
2020-02-10 11:40:00,194.93,195.6,194.91,195.58,61311.0,194.93,195.6,194.91,195.58,61311.0
2020-02-10 11:50:00,195.52,195.52,194.89,195.27,13101.0,195.52,195.52,194.89,195.27,13101.0
2020-02-10 12:00:00,195.23,195.23,194.72,194.73,5919.0,195.23,195.23,194.72,194.73,5919.0
2020-02-10 12:10:00,194.74,194.93,194.6,194.61,10357.0,194.74,194.93,194.6,194.61,10357.0
2020-02-10 12:20:00,194.57,194.63,194.09,194.09,7195.0,194.57,194.63,194.09,194.09,7195.0
2020-02-10 12:30:00,194.08,194.28,193.98,193.99,9817.0,194.08,194.28,193.98,193.99,9817.0
2020-02-10 12:40:00,194.09,194.19,193.87,193.87,5980.0,194.09,194.19,193.87,193.87,5980.0
2020-02-10 12:50:00,193.95,194.21,193.91,194.19,3334.0,193.95,194.21,193.91,194.19,3334.0
2020-02-10 13:00:00,194.24,194.5,194.11,194.45,8801.0,194.24,194.5,194.11,194.45,8801.0
2020-02-10 13:10:00,194.54,194.71,194.52,194.66,3737.0,194.54,194.71,194.52,194.66,3737.0
2020-02-10 13:20:00,194.69,194.69,194.38,194.46,3000.0,194.69,194.69,194.38,194.46,3000.0
2020-02-10 13:30:00,194.53,194.69,194.47,194.54,4960.0,194.53,194.69,194.47,194.54,4960.0
2020-02-10 13:40:00,194.53,194.77,194.46,194.7,4386.0,194.53,194.77,194.46,194.7,4386.0
2020-02-10 13:50:00,194.8,194.82,194.47,194.67,6742.0,194.8,194.82,194.47,194.67,6742.0
2020-02-10 14:00:00,194.66,194.66,194.24,194.28,11230.0,194.66,194.66,194.24,194.28,11230.0
2020-02-10 14:10:00,194.4,194.45,194.19,194.39,18077.0,194.4,194.45,194.19,194.39,18077.0
2020-02-10 14:20:00,194.39,194.61,194.39,194.59,4661.0,194.39,194.61,194.39,194.59,4661.0
2020-02-10 14:30:00,194.58,194.72,194.49,194.72,7216.0,194.58,194.72,194.49,194.72,7216.0
2020-02-10 14:40:00,194.78,195.02,194.51,194.73,13272.0,194.78,195.02,194.51,194.73,13272.0
2020-02-10 14:50:00,194.73,195.0,194.71,195.0,10936.0,194.73,195.0,194.71,195.0,10936.0
2020-02-10 15:00:00,194.98,194.99,194.79,194.9,9501.0,194.98,194.99,194.79,194.9,9501.0
2020-02-10 15:10:00,194.96,195.19,194.94,195.07,15639.0,194.96,195.19,194.94,195.07,15639.0
2020-02-10 15:20:00,195.03,195.2,194.78,194.78,15690.0,195.03,195.2,194.78,194.78,15690.0
2020-02-10 15:30:00,194.78,194.79,194.28,194.6,14248.0,194.78,194.79,194.28,194.6,14248.0
2020-02-10 15:40:00,194.56,194.88,194.48,194.78,13576.0,194.56,194.88,194.48,194.78,13576.0
2020-02-10 15:50:00,194.77,194.91,194.54,194.86,61938.0,194.77,194.91,194.54,194.86,61938.0
2020-02-11 09:30:00,196.0,196.64,194.29,194.65,33912.0,196.0,196.64,194.29,194.65,33912.0
2020-02-11 09:40:00,194.9,195.66,194.66,194.66,25183.0,194.9,195.66,194.66,194.66,25183.0
2020-02-11 09:50:00,194.67,194.79,194.13,194.56,22221.0,194.67,194.79,194.13,194.56,22221.0
2020-02-11 10:00:00,194.62,195.45,194.61,195.24,36974.0,194.62,195.45,194.61,195.24,36974.0
2020-02-11 10:10:00,195.24,195.39,194.93,194.99,19793.0,195.24,195.39,194.93,194.99,19793.0
2020-02-11 10:20:00,195.09,195.25,194.93,195.25,16625.0,195.09,195.25,194.93,195.25,16625.0
2020-02-11 10:30:00,195.17,195.17,194.63,194.77,5862.0,195.17,195.17,194.63,194.77,5862.0
2020-02-11 10:40:00,194.89,195.21,194.89,194.91,3914.0,194.89,195.21,194.89,194.91,3914.0
2020-02-11 10:50:00,195.06,195.27,194.76,194.76,8539.0,195.06,195.27,194.76,194.76,8539.0
2020-02-11 11:00:00,194.69,194.85,194.58,194.77,12236.0,194.69,194.85,194.58,194.77,12236.0
2020-02-11 11:10:00,194.98,195.23,194.7,194.9,12156.0,194.98,195.23,194.7,194.9,12156.0
2020-02-11 11:20:00,194.86,194.92,194.15,194.2,7331.0,194.86,194.92,194.15,194.2,7331.0
2020-02-11 11:30:00,194.17,194.17,193.06,193.06,14243.0,194.17,194.17,193.06,193.06,14243.0
2020-02-11 11:40:00,193.04,194.19,192.99,194.17,23581.0,193.04,194.19,192.99,194.17,23581.0
2020-02-11 11:50:00,194.18,194.3,193.82,194.06,31916.0,194.18,194.3,193.82,194.06,31916.0
2020-02-11 12:00:00,194.04,194.4,193.97,194.11,43436.0,194.04,194.4,193.97,194.11,43436.0
2020-02-11 12:10:00,194.13,194.28,193.97,194.07,18622.0,194.13,194.28,193.97,194.07,18622.0
2020-02-11 12:20:00,194.07,194.42,193.99,194.25,15192.0,194.07,194.42,193.99,194.25,15192.0
2020-02-11 12:30:00,194.25,194.5,193.71,193.89,8294.0,194.25,194.5,193.71,193.89,8294.0
2020-02-11 12:40:00,193.86,193.91,193.7,193.75,7014.0,193.86,193.91,193.7,193.75,7014.0
2020-02-11 12:50:00,193.72,193.87,193.68,193.76,4573.0,193.72,193.87,193.68,193.76,4573.0
2020-02-11 13:00:00,193.81,194.37,193.81,194.21,4653.0,193.81,194.37,193.81,194.21,4653.0
2020-02-11 13:10:00,194.19,194.29,194.0,194.06,9987.0,194.19,194.29,194.0,194.06,9987.0
2020-02-11 13:20:00,194.1,194.1,193.85,193.92,3691.0,194.1,194.1,193.85,193.92,3691.0
2020-02-11 13:30:00,193.96,194.05,193.8,193.94,4356.0,193.96,194.05,193.8,193.94,4356.0
2020-02-11 13:40:00,193.98,193.98,193.82,193.89,2125.0,193.98,193.98,193.82,193.89,2125.0
2020-02-11 13:50:00,193.91,193.92,193.36,193.45,9099.0,193.91,193.92,193.36,193.45,9099.0
2020-02-11 14:00:00,193.48,193.6,192.98,193.03,9357.0,193.48,193.6,192.98,193.03,9357.0
2020-02-11 14:10:00,193.13,193.21,192.84,192.9,10428.0,193.13,193.21,192.84,192.9,10428.0
2020-02-11 14:20:00,192.88,192.94,192.43,192.57,11340.0,192.88,192.94,192.43,192.57,11340.0
2020-02-11 14:30:00,192.65,193.02,192.53,192.77,9240.0,192.65,193.02,192.53,192.77,9240.0
2020-02-11 14:40:00,192.78,192.92,192.59,192.78,12334.0,192.78,192.92,192.59,192.78,12334.0
2020-02-11 14:50:00,192.79,193.0,192.72,192.79,10606.0,192.79,193.0,192.72,192.79,10606.0
2020-02-11 15:00:00,192.87,192.93,192.22,192.24,15729.0,192.87,192.93,192.22,192.24,15729.0
2020-02-11 15:10:00,192.23,192.53,192.03,192.06,16650.0,192.23,192.53,192.03,192.06,16650.0
2020-02-11 15:20:00,192.06,192.72,192.02,192.71,23330.0,192.06,192.72,192.02,192.71,23330.0
2020-02-11 15:30:00,192.75,192.82,192.39,192.46,22911.0,192.75,192.82,192.39,192.46,22911.0
2020-02-11 15:40:00,192.54,193.3,192.47,193.14,25275.0,192.54,193.3,192.47,193.14,25275.0
2020-02-11 15:50:00,193.03,193.29,192.93,193.03,51471.0,193.03,193.29,192.93,193.03,51471.0
2020-02-12 09:30:00,194.26,194.37,193.28,193.92,34658.0,194.26,194.37,193.28,193.92,34658.0
2020-02-12 09:40:00,193.91,194.41,191.85,192.71,34227.0,193.91,194.41,191.85,192.71,34227.0
2020-02-12 09:50:00,192.58,192.85,191.29,192.32,28569.0,192.58,192.85,191.29,192.32,28569.0
2020-02-12 10:00:00,192.31,192.4,191.34,191.64,25986.0,192.31,192.4,191.34,191.64,25986.0
2020-02-12 10:10:00,191.71,192.67,191.66,191.9,44083.0,191.71,192.67,191.66,191.9,44083.0
2020-02-12 10:20:00,191.86,192.21,191.65,191.71,20187.0,191.86,192.21,191.65,191.71,20187.0
2020-02-12 10:30:00,191.7,191.98,191.5,191.75,21843.0,191.7,191.98,191.5,191.75,21843.0
2020-02-12 10:40:00,191.76,191.94,191.4,191.94,17310.0,191.76,191.94,191.4,191.94,17310.0
2020-02-12 10:50:00,191.96,192.59,191.95,192.11,38801.0,191.96,192.59,191.95,192.11,38801.0
2020-02-12 11:00:00,192.09,193.32,191.94,193.12,91133.0,192.09,193.32,191.94,193.12,91133.0
2020-02-12 11:10:00,193.15,193.29,192.67,193.08,15210.0,193.15,193.29,192.67,193.08,15210.0
2020-02-12 11:20:00,193.12,193.86,193.09,193.74,30756.0,193.12,193.86,193.09,193.74,30756.0
2020-02-12 11:30:00,193.7,194.29,193.58,194.29,7131.0,193.7,194.29,193.58,194.29,7131.0
2020-02-12 11:40:00,194.34,194.34,193.9,194.24,4749.0,194.34,194.34,193.9,194.24,4749.0
2020-02-12 11:50:00,194.34,194.35,193.93,194.1,6405.0,194.34,194.35,193.93,194.1,6405.0
2020-02-12 12:00:00,194.19,194.61,194.09,194.4,20994.0,194.19,194.61,194.09,194.4,20994.0
2020-02-12 12:10:00,194.46,194.46,194.04,194.27,4400.0,194.46,194.46,194.04,194.27,4400.0
2020-02-12 12:20:00,194.27,194.38,194.09,194.3,4874.0,194.27,194.38,194.09,194.3,4874.0
2020-02-12 12:30:00,194.3,194.9,194.29,194.77,18096.0,194.3,194.9,194.29,194.77,18096.0
2020-02-12 12:40:00,194.81,195.08,194.71,194.77,11744.0,194.81,195.08,194.71,194.77,11744.0
2020-02-12 12:50:00,194.71,194.76,194.38,194.71,6190.0,194.71,194.76,194.38,194.71,6190.0
2020-02-12 13:00:00,194.81,194.95,194.61,194.66,7851.0,194.81,194.95,194.61,194.66,7851.0
2020-02-12 13:10:00,194.64,194.64,194.35,194.44,16175.0,194.64,194.64,194.35,194.44,16175.0
2020-02-12 13:20:00,194.44,194.49,194.31,194.47,7079.0,194.44,194.49,194.31,194.47,7079.0
2020-02-12 13:30:00,194.51,194.56,194.36,194.49,11331.0,194.51,194.56,194.36,194.49,11331.0
2020-02-12 13:40:00,194.45,194.45,194.24,194.38,8179.0,194.45,194.45,194.24,194.38,8179.0
2020-02-12 13:50:00,194.29,194.44,194.2,194.4,9515.0,194.29,194.44,194.2,194.4,9515.0
2020-02-12 14:00:00,194.39,194.58,194.34,194.34,7652.0,194.39,194.58,194.34,194.34,7652.0
2020-02-12 14:10:00,194.36,194.45,194.31,194.4,4600.0,194.36,194.45,194.31,194.4,4600.0
2020-02-12 14:20:00,194.39,194.45,194.31,194.31,7377.0,194.39,194.45,194.31,194.31,7377.0
2020-02-12 14:30:00,194.3,194.41,194.15,194.29,7723.0,194.3,194.41,194.15,194.29,7723.0
2020-02-12 14:40:00,194.28,194.6,194.28,194.4,8701.0,194.28,194.6,194.28,194.4,8701.0
2020-02-12 14:50:00,194.5,194.52,194.15,194.19,6154.0,194.5,194.52,194.15,194.19,6154.0
2020-02-12 15:00:00,194.22,194.35,194.07,194.22,10793.0,194.22,194.35,194.07,194.22,10793.0
2020-02-12 15:10:00,194.22,194.25,194.03,194.18,13093.0,194.22,194.25,194.03,194.18,13093.0
2020-02-12 15:20:00,194.18,194.31,194.0,194.04,20336.0,194.18,194.31,194.0,194.04,20336.0
2020-02-12 15:30:00,194.0,194.11,193.93,193.98,21997.0,194.0,194.11,193.93,193.98,21997.0
2020-02-12 15:40:00,194.0,194.37,193.94,194.0,33929.0,194.0,194.37,193.94,194.0,33929.0
2020-02-12 15:50:00,194.02,194.44,193.94,194.42,79536.0,194.02,194.44,193.94,194.42,79536.0
2020-02-13 09:30:00,194.5,195.67,194.23,195.17,51829.0,194.5,195.67,194.23,195.17,51829.0
2020-02-13 09:40:00,195.18,195.88,195.15,195.42,3659.0,195.18,195.88,195.15,195.42,3659.0
2020-02-13 09:50:00,195.35,196.04,195.2,195.56,15682.0,195.35,196.04,195.2,195.56,15682.0
2020-02-13 10:00:00,195.76,196.09,195.3,195.91,18801.0,195.76,196.09,195.3,195.91,18801.0
2020-02-13 10:10:00,195.91,196.5,195.76,196.32,36062.0,195.91,196.5,195.76,196.32,36062.0
2020-02-13 10:20:00,196.33,196.4,195.85,196.14,17486.0,196.33,196.4,195.85,196.14,17486.0
2020-02-13 10:30:00,196.11,196.12,195.49,195.63,23436.0,196.11,196.12,195.49,195.63,23436.0
2020-02-13 10:40:00,195.59,196.1,195.59,195.89,17814.0,195.59,196.1,195.59,195.89,17814.0
2020-02-13 10:50:00,195.88,195.88,195.37,195.44,14456.0,195.88,195.88,195.37,195.44,14456.0
2020-02-13 11:00:00,195.53,195.76,195.43,195.43,17727.0,195.53,195.76,195.43,195.43,17727.0
2020-02-13 11:10:00,195.48,195.58,195.07,195.14,8232.0,195.48,195.58,195.07,195.14,8232.0
2020-02-13 11:20:00,195.14,195.65,195.0,195.65,9146.0,195.14,195.65,195.0,195.65,9146.0
2020-02-13 11:30:00,195.62,196.04,195.61,195.68,12880.0,195.62,196.04,195.61,195.68,12880.0
2020-02-13 11:40:00,195.68,195.82,195.17,195.33,14533.0,195.68,195.82,195.17,195.33,14533.0
2020-02-13 11:50:00,195.23,195.33,194.86,194.99,11244.0,195.23,195.33,194.86,194.99,11244.0
2020-02-13 12:00:00,194.99,195.28,194.95,195.28,15726.0,194.99,195.28,194.95,195.28,15726.0
2020-02-13 12:10:00,195.25,195.59,195.12,195.31,9878.0,195.25,195.59,195.12,195.31,9878.0
2020-02-13 12:20:00,195.16,195.45,195.14,195.35,7342.0,195.16,195.45,195.14,195.35,7342.0
2020-02-13 12:30:00,195.39,195.63,195.33,195.58,12967.0,195.39,195.63,195.33,195.58,12967.0
2020-02-13 12:40:00,195.6,195.73,195.53,195.72,6344.0,195.6,195.73,195.53,195.72,6344.0
2020-02-13 12:50:00,195.73,195.86,195.31,195.31,8294.0,195.73,195.86,195.31,195.31,8294.0
2020-02-13 13:00:00,195.26,195.44,195.26,195.37,7346.0,195.26,195.44,195.26,195.37,7346.0
2020-02-13 13:10:00,195.45,195.74,195.41,195.57,5791.0,195.45,195.74,195.41,195.57,5791.0
2020-02-13 13:20:00,195.62,195.82,195.62,195.78,3901.0,195.62,195.82,195.62,195.78,3901.0
2020-02-13 13:30:00,195.78,196.05,195.74,196.05,13429.0,195.78,196.05,195.74,196.05,13429.0
2020-02-13 13:40:00,196.03,196.25,196.0,196.22,14330.0,196.03,196.25,196.0,196.22,14330.0
2020-02-13 13:50:00,196.21,196.3,196.04,196.22,9721.0,196.21,196.3,196.04,196.22,9721.0
2020-02-13 14:00:00,196.21,196.48,196.18,196.28,12771.0,196.21,196.48,196.18,196.28,12771.0
2020-02-13 14:10:00,196.28,196.39,196.0,196.33,8888.0,196.28,196.39,196.0,196.33,8888.0
2020-02-13 14:20:00,196.4,196.41,196.07,196.13,4429.0,196.4,196.41,196.07,196.13,4429.0
2020-02-13 14:30:00,196.13,196.46,196.13,196.46,8830.0,196.13,196.46,196.13,196.46,8830.0
2020-02-13 14:40:00,196.42,196.47,195.92,196.24,12405.0,196.42,196.47,195.92,196.24,12405.0
2020-02-13 14:50:00,196.24,196.39,196.17,196.22,5711.0,196.24,196.39,196.17,196.22,5711.0
2020-02-13 15:00:00,196.14,196.15,195.56,195.65,8991.0,196.14,196.15,195.56,195.65,8991.0
2020-02-13 15:10:00,195.61,195.65,195.3,195.38,8389.0,195.61,195.65,195.3,195.38,8389.0
2020-02-13 15:20:00,195.38,195.41,195.14,195.28,15051.0,195.38,195.41,195.14,195.28,15051.0
2020-02-13 15:30:00,195.27,195.3,194.94,195.03,16993.0,195.27,195.3,194.94,195.03,16993.0
2020-02-13 15:40:00,195.04,195.11,194.71,194.82,30706.0,195.04,195.11,194.71,194.82,30706.0
2020-02-13 15:50:00,194.77,194.93,194.54,194.62,67591.0,194.77,194.93,194.54,194.62,67591.0
2020-02-14 09:30:00,196.87,198.96,196.76,198.25,57210.0,196.87,198.96,196.76,198.25,57210.0
2020-02-14 09:40:00,197.95,198.81,196.5,196.75,78965.0,197.95,198.81,196.5,196.75,78965.0
2020-02-14 09:50:00,196.79,197.58,196.01,196.11,26956.0,196.79,197.58,196.01,196.11,26956.0
2020-02-14 10:00:00,196.2,196.79,195.22,195.51,28025.0,196.2,196.79,195.22,195.51,28025.0
2020-02-14 10:10:00,195.64,195.66,195.07,195.3,29917.0,195.64,195.66,195.07,195.3,29917.0
2020-02-14 10:20:00,195.24,195.41,194.91,195.21,20837.0,195.24,195.41,194.91,195.21,20837.0
2020-02-14 10:30:00,195.19,195.33,194.86,195.0,20731.0,195.19,195.33,194.86,195.0,20731.0
2020-02-14 10:40:00,195.0,195.48,194.98,195.3,27222.0,195.0,195.48,194.98,195.3,27222.0
2020-02-14 10:50:00,195.28,195.32,194.9,195.18,53237.0,195.28,195.32,194.9,195.18,53237.0
2020-02-14 11:00:00,195.17,196.74,195.03,196.7,26755.0,195.17,196.74,195.03,196.7,26755.0
2020-02-14 11:10:00,196.73,197.1,196.34,196.94,34550.0,196.73,197.1,196.34,196.94,34550.0
2020-02-14 11:20:00,196.86,197.03,196.6,196.88,11919.0,196.86,197.03,196.6,196.88,11919.0
2020-02-14 11:30:00,196.89,196.89,196.68,196.83,16750.0,196.89,196.89,196.68,196.83,16750.0
2020-02-14 11:40:00,196.86,196.94,196.56,196.7,40762.0,196.86,196.94,196.56,196.7,40762.0
2020-02-14 11:50:00,196.75,196.97,196.59,196.66,17898.0,196.75,196.97,196.59,196.66,17898.0
2020-02-14 12:00:00,196.72,197.05,196.72,196.96,6396.0,196.72,197.05,196.72,196.96,6396.0
2020-02-14 12:10:00,197.02,197.02,196.68,196.74,10003.0,197.02,197.02,196.68,196.74,10003.0
2020-02-14 12:20:00,196.75,196.9,196.54,196.59,6464.0,196.75,196.9,196.54,196.59,6464.0
2020-02-14 12:30:00,196.54,197.32,196.54,197.31,21412.0,196.54,197.32,196.54,197.31,21412.0
2020-02-14 12:40:00,197.35,197.56,197.22,197.37,10476.0,197.35,197.56,197.22,197.37,10476.0
2020-02-14 12:50:00,197.37,197.37,196.79,197.05,22038.0,197.37,197.37,196.79,197.05,22038.0
2020-02-14 13:00:00,197.05,197.31,196.95,196.98,6042.0,197.05,197.31,196.95,196.98,6042.0
2020-02-14 13:10:00,196.9,197.11,196.8,196.98,10796.0,196.9,197.11,196.8,196.98,10796.0
2020-02-14 13:20:00,196.92,197.02,196.77,196.96,7444.0,196.92,197.02,196.77,196.96,7444.0
2020-02-14 13:30:00,196.97,197.0,196.71,196.87,13023.0,196.97,197.0,196.71,196.87,13023.0
2020-02-14 13:40:00,196.94,197.09,196.89,196.96,10836.0,196.94,197.09,196.89,196.96,10836.0
2020-02-14 13:50:00,197.0,197.0,196.59,196.65,12155.0,197.0,197.0,196.59,196.65,12155.0
2020-02-14 14:00:00,196.6,197.32,196.6,197.23,9923.0,196.6,197.32,196.6,197.23,9923.0
2020-02-14 14:10:00,197.21,197.21,196.4,196.54,33848.0,197.21,197.21,196.4,196.54,33848.0
2020-02-14 14:20:00,196.5,196.82,196.47,196.75,10474.0,196.5,196.82,196.47,196.75,10474.0
2020-02-14 14:30:00,196.66,197.0,196.64,197.0,11757.0,196.66,197.0,196.64,197.0,11757.0
2020-02-14 14:40:00,196.95,196.97,196.75,196.83,7387.0,196.95,196.97,196.75,196.83,7387.0
2020-02-14 14:50:00,196.84,197.21,196.84,197.08,11725.0,196.84,197.21,196.84,197.08,11725.0
2020-02-14 15:00:00,197.07,197.27,197.05,197.08,21803.0,197.07,197.27,197.05,197.08,21803.0
2020-02-14 15:10:00,197.13,197.15,196.91,197.06,10080.0,197.13,197.15,196.91,197.06,10080.0
2020-02-14 15:20:00,197.01,197.3,197.0,197.09,10007.0,197.01,197.3,197.0,197.09,10007.0
2020-02-14 15:30:00,197.08,197.39,197.05,197.26,13426.0,197.08,197.39,197.05,197.26,13426.0
2020-02-14 15:40:00,197.29,197.34,197.11,197.18,27274.0,197.29,197.34,197.11,197.18,27274.0
2020-02-14 15:50:00,197.24,197.32,196.82,197.04,79562.0,197.24,197.32,196.82,197.04,79562.0
2020-02-18 09:30:00,196.88,197.48,195.33,196.45,42763.0,196.88,197.48,195.33,196.45,42763.0
2020-02-18 09:40:00,196.56,197.5,196.5,197.32,12828.0,196.56,197.5,196.5,197.32,12828.0
2020-02-18 09:50:00,197.17,197.7,196.79,197.53,7022.0,197.17,197.7,196.79,197.53,7022.0
2020-02-18 10:00:00,197.68,198.3,197.62,198.3,15026.0,197.68,198.3,197.62,198.3,15026.0
2020-02-18 10:10:00,198.28,198.61,198.16,198.51,5568.0,198.28,198.61,198.16,198.51,5568.0
2020-02-18 10:20:00,198.41,198.58,197.69,197.69,32045.0,198.41,198.58,197.69,197.69,32045.0
2020-02-18 10:30:00,197.51,197.73,197.29,197.68,9130.0,197.51,197.73,197.29,197.68,9130.0
2020-02-18 10:40:00,197.62,198.14,197.52,198.01,12162.0,197.62,198.14,197.52,198.01,12162.0
2020-02-18 10:50:00,197.97,198.09,197.3,197.32,7858.0,197.97,198.09,197.3,197.32,7858.0
2020-02-18 11:00:00,197.11,197.54,197.05,197.18,5982.0,197.11,197.54,197.05,197.18,5982.0
2020-02-18 11:10:00,197.21,197.36,197.04,197.21,5450.0,197.21,197.36,197.04,197.21,5450.0
2020-02-18 11:20:00,197.05,197.23,196.48,196.73,9533.0,197.05,197.23,196.48,196.73,9533.0
2020-02-18 11:30:00,196.74,196.96,196.68,196.84,8217.0,196.74,196.96,196.68,196.84,8217.0
2020-02-18 11:40:00,196.75,196.8,196.58,196.72,8891.0,196.75,196.8,196.58,196.72,8891.0
2020-02-18 11:50:00,196.83,197.18,196.83,196.99,6414.0,196.83,197.18,196.83,196.99,6414.0
2020-02-18 12:00:00,197.01,197.18,196.8,197.0,8522.0,197.01,197.18,196.8,197.0,8522.0
2020-02-18 12:10:00,197.06,197.31,196.96,197.08,4212.0,197.06,197.31,196.96,197.08,4212.0
2020-02-18 12:20:00,196.95,197.13,196.91,197.11,5539.0,196.95,197.13,196.91,197.11,5539.0
2020-02-18 12:30:00,197.15,197.59,197.06,197.48,17268.0,197.15,197.59,197.06,197.48,17268.0
2020-02-18 12:40:00,197.54,199.49,197.19,199.42,175347.0,197.54,199.49,197.19,199.42,175347.0
2020-02-18 12:50:00,199.38,199.9,198.1,198.18,256119.0,199.38,199.9,198.1,198.18,256119.0
2020-02-18 13:00:00,198.18,198.74,198.17,198.6,26876.0,198.18,198.74,198.17,198.6,26876.0
2020-02-18 13:10:00,198.64,199.03,198.43,198.5,24964.0,198.64,199.03,198.43,198.5,24964.0
2020-02-18 13:20:00,198.5,199.12,198.36,199.07,24046.0,198.5,199.12,198.36,199.07,24046.0
2020-02-18 13:30:00,198.91,198.91,198.39,198.52,17667.0,198.91,198.91,198.39,198.52,17667.0
2020-02-18 13:40:00,198.56,198.85,198.35,198.46,18087.0,198.56,198.85,198.35,198.46,18087.0
2020-02-18 13:50:00,198.49,198.5,197.46,197.75,21744.0,198.49,198.5,197.46,197.75,21744.0
2020-02-18 14:00:00,197.82,198.07,197.64,197.88,12037.0,197.82,198.07,197.64,197.88,12037.0
2020-02-18 14:10:00,197.89,197.9,197.59,197.79,19454.0,197.89,197.9,197.59,197.79,19454.0
2020-02-18 14:20:00,197.8,198.32,197.8,198.1,9808.0,197.8,198.32,197.8,198.1,9808.0
2020-02-18 14:30:00,198.1,198.3,197.77,198.24,10200.0,198.1,198.3,197.77,198.24,10200.0
2020-02-18 14:40:00,198.16,198.34,197.88,197.89,15737.0,198.16,198.34,197.88,197.89,15737.0
2020-02-18 14:50:00,197.91,198.4,197.91,198.24,20770.0,197.91,198.4,197.91,198.24,20770.0
2020-02-18 15:00:00,198.17,198.75,198.14,198.69,18416.0,198.17,198.75,198.14,198.69,18416.0
2020-02-18 15:10:00,198.69,198.96,198.68,198.69,22316.0,198.69,198.96,198.68,198.69,22316.0
2020-02-18 15:20:00,198.7,198.9,198.4,198.88,31842.0,198.7,198.9,198.4,198.88,31842.0
2020-02-18 15:30:00,198.88,199.03,198.6,199.03,27041.0,198.88,199.03,198.6,199.03,27041.0
2020-02-18 15:40:00,199.1,199.61,199.08,199.13,73764.0,199.1,199.61,199.08,199.13,73764.0
2020-02-18 15:50:00,199.08,199.58,198.99,199.39,120574.0,199.08,199.58,198.99,199.39,120574.0
2020-02-19 09:30:00,200.02,200.4,198.14,199.37,147337.0,200.02,200.4,198.14,199.37,147337.0
2020-02-19 09:40:00,199.19,201.4,199.13,200.76,110885.0,199.19,201.4,199.13,200.76,110885.0
2020-02-19 09:50:00,200.79,202.0,200.77,201.31,74481.0,200.79,202.0,200.77,201.31,74481.0
2020-02-19 10:00:00,201.28,202.0,200.45,200.5,67282.0,201.28,202.0,200.45,200.5,67282.0
2020-02-19 10:10:00,200.39,200.48,199.46,200.11,90705.0,200.39,200.48,199.46,200.11,90705.0
2020-02-19 10:20:00,200.2,200.86,199.7,200.62,48321.0,200.2,200.86,199.7,200.62,48321.0
2020-02-19 10:30:00,200.69,200.74,200.14,200.65,46451.0,200.69,200.74,200.14,200.65,46451.0
2020-02-19 10:40:00,200.65,200.8,199.62,199.63,25931.0,200.65,200.8,199.62,199.63,25931.0
2020-02-19 10:50:00,199.64,199.94,199.53,199.75,20094.0,199.64,199.94,199.53,199.75,20094.0
2020-02-19 11:00:00,199.82,200.36,199.72,200.24,24440.0,199.82,200.36,199.72,200.24,24440.0
2020-02-19 11:10:00,200.27,200.28,199.78,200.06,29153.0,200.27,200.28,199.78,200.06,29153.0
2020-02-19 11:20:00,200.03,200.1,199.73,199.9,14335.0,200.03,200.1,199.73,199.9,14335.0
2020-02-19 11:30:00,199.84,200.02,199.18,199.39,19862.0,199.84,200.02,199.18,199.39,19862.0
2020-02-19 11:40:00,199.31,199.34,199.0,199.13,21283.0,199.31,199.34,199.0,199.13,21283.0
2020-02-19 11:50:00,199.11,199.16,198.59,198.6,47035.0,199.11,199.16,198.59,198.6,47035.0
2020-02-19 12:00:00,198.6,198.87,198.57,198.78,21164.0,198.6,198.87,198.57,198.78,21164.0
2020-02-19 12:10:00,198.81,199.04,198.71,199.0,13305.0,198.81,199.04,198.71,199.0,13305.0
2020-02-19 12:20:00,198.99,199.02,198.84,198.86,11267.0,198.99,199.02,198.84,198.86,11267.0
2020-02-19 12:30:00,198.89,199.01,198.52,198.59,13845.0,198.89,199.01,198.52,198.59,13845.0
2020-02-19 12:40:00,198.64,199.04,198.52,199.04,28095.0,198.64,199.04,198.52,199.04,28095.0
2020-02-19 12:50:00,199.03,199.12,198.57,198.71,23009.0,199.03,199.12,198.57,198.71,23009.0
2020-02-19 13:00:00,198.72,199.09,198.71,199.0,32900.0,198.72,199.09,198.71,199.0,32900.0
2020-02-19 13:10:00,199.0,199.04,198.86,198.93,8899.0,199.0,199.04,198.86,198.93,8899.0
2020-02-19 13:20:00,198.94,199.04,198.82,199.01,16432.0,198.94,199.04,198.82,199.01,16432.0
2020-02-19 13:30:00,199.01,199.03,198.83,198.83,12686.0,199.01,199.03,198.83,198.83,12686.0
2020-02-19 13:40:00,198.78,199.1,198.78,198.98,50815.0,198.78,199.1,198.78,198.98,50815.0
2020-02-19 13:50:00,198.95,199.0,198.78,198.81,7799.0,198.95,199.0,198.78,198.81,7799.0
2020-02-19 14:00:00,198.87,199.02,198.65,198.89,18955.0,198.87,199.02,198.65,198.89,18955.0
2020-02-19 14:10:00,198.92,199.16,198.91,199.0,21499.0,198.92,199.16,198.91,199.0,21499.0
2020-02-19 14:20:00,199.0,199.14,198.87,199.07,13693.0,199.0,199.14,198.87,199.07,13693.0
2020-02-19 14:30:00,199.08,199.11,198.67,198.8,18835.0,199.08,199.11,198.67,198.8,18835.0
2020-02-19 14:40:00,198.82,199.08,198.73,198.82,46041.0,198.82,199.08,198.73,198.82,46041.0
2020-02-19 14:50:00,198.87,199.04,198.82,198.98,20987.0,198.87,199.04,198.82,198.98,20987.0
2020-02-19 15:00:00,199.01,199.08,198.53,198.72,20994.0,199.01,199.08,198.53,198.72,20994.0
2020-02-19 15:10:00,198.74,198.78,198.61,198.68,23763.0,198.74,198.78,198.61,198.68,23763.0
2020-02-19 15:20:00,198.66,198.66,198.18,198.19,33530.0,198.66,198.66,198.18,198.19,33530.0
2020-02-19 15:30:00,198.14,198.22,197.44,198.01,39324.0,198.14,198.22,197.44,198.01,39324.0
2020-02-19 15:40:00,197.98,198.16,197.77,197.78,39301.0,197.98,198.16,197.77,197.78,39301.0
2020-02-19 15:50:00,197.7,197.81,197.49,197.57,125221.0,197.7,197.81,197.49,197.57,125221.0
2020-02-20 09:30:00,195.84,196.26,194.11,194.72,131473.0,195.84,196.26,194.11,194.72,131473.0
2020-02-20 09:40:00,194.73,195.77,194.29,195.02,46506.0,194.73,195.77,194.29,195.02,46506.0
2020-02-20 09:50:00,195.09,195.45,194.28,195.39,73442.0,195.09,195.45,194.28,195.39,73442.0
2020-02-20 10:00:00,195.45,195.62,194.75,195.09,28717.0,195.45,195.62,194.75,195.09,28717.0
2020-02-20 10:10:00,195.25,195.41,194.55,195.15,30235.0,195.25,195.41,194.55,195.15,30235.0
2020-02-20 10:20:00,195.1,195.41,194.72,195.41,34944.0,195.1,195.41,194.72,195.41,34944.0
2020-02-20 10:30:00,195.33,195.43,194.54,194.85,29319.0,195.33,195.43,194.54,194.85,29319.0
2020-02-20 10:40:00,194.83,195.41,194.83,195.23,32857.0,194.83,195.41,194.83,195.23,32857.0
2020-02-20 10:50:00,195.15,195.2,194.41,194.69,35363.0,195.15,195.2,194.41,194.69,35363.0
2020-02-20 11:00:00,194.72,194.89,194.43,194.52,42604.0,194.72,194.89,194.43,194.52,42604.0
2020-02-20 11:10:00,194.45,194.45,192.61,192.82,36428.0,194.45,194.45,192.61,192.82,36428.0
2020-02-20 11:20:00,192.82,192.85,189.77,189.87,93166.0,192.82,192.85,189.77,189.87,93166.0
2020-02-20 11:30:00,189.96,190.47,187.51,190.47,114641.0,189.96,190.47,187.51,190.47,114641.0
2020-02-20 11:40:00,190.31,190.67,189.05,189.15,55216.0,190.31,190.67,189.05,189.15,55216.0
2020-02-20 11:50:00,189.15,190.4,188.83,189.63,71868.0,189.15,190.4,188.83,189.63,71868.0
2020-02-20 12:00:00,189.65,189.83,188.78,188.78,44648.0,189.65,189.83,188.78,188.78,44648.0
2020-02-20 12:10:00,188.83,189.87,188.67,189.59,48407.0,188.83,189.87,188.67,189.59,48407.0
2020-02-20 12:20:00,189.73,189.8,189.0,189.13,18052.0,189.73,189.8,189.0,189.13,18052.0
2020-02-20 12:30:00,189.16,189.61,188.73,189.37,30880.0,189.16,189.61,188.73,189.37,30880.0
2020-02-20 12:40:00,189.21,189.38,188.59,188.66,34654.0,189.21,189.38,188.59,188.66,34654.0
2020-02-20 12:50:00,188.58,189.45,188.33,189.34,61733.0,188.58,189.45,188.33,189.34,61733.0
2020-02-20 13:00:00,189.31,189.86,189.11,189.82,51365.0,189.31,189.86,189.11,189.82,51365.0
2020-02-20 13:10:00,189.82,190.12,189.77,189.8,43058.0,189.82,190.12,189.77,189.8,43058.0
2020-02-20 13:20:00,189.83,190.21,189.75,189.93,59054.0,189.83,190.21,189.75,189.93,59054.0
2020-02-20 13:30:00,189.99,190.37,189.9,190.06,14370.0,189.99,190.37,189.9,190.06,14370.0
2020-02-20 13:40:00,190.04,190.36,189.86,190.21,28690.0,190.04,190.36,189.86,190.21,28690.0
2020-02-20 13:50:00,190.2,190.66,190.13,190.31,33819.0,190.2,190.66,190.13,190.31,33819.0
2020-02-20 14:00:00,190.37,191.04,190.3,190.66,23642.0,190.37,191.04,190.3,190.66,23642.0
2020-02-20 14:10:00,190.69,191.0,190.54,190.84,33631.0,190.69,191.0,190.54,190.84,33631.0
2020-02-20 14:20:00,190.79,191.04,190.76,190.92,18169.0,190.79,191.04,190.76,190.92,18169.0
2020-02-20 14:30:00,190.86,191.09,190.76,190.95,30316.0,190.86,191.09,190.76,190.95,30316.0
2020-02-20 14:40:00,190.97,190.97,190.57,190.84,12426.0,190.97,190.97,190.57,190.84,12426.0
2020-02-20 14:50:00,190.82,190.95,190.6,190.88,39978.0,190.82,190.95,190.6,190.88,39978.0
2020-02-20 15:00:00,190.95,191.0,190.72,190.91,18157.0,190.95,191.0,190.72,190.91,18157.0
2020-02-20 15:10:00,190.9,190.94,190.54,190.67,22132.0,190.9,190.94,190.54,190.67,22132.0
2020-02-20 15:20:00,190.67,190.98,190.67,190.79,30738.0,190.67,190.98,190.67,190.79,30738.0
2020-02-20 15:30:00,190.83,191.05,190.47,190.6,39272.0,190.83,191.05,190.47,190.6,39272.0
2020-02-20 15:40:00,190.61,190.84,190.45,190.49,74587.0,190.61,190.84,190.45,190.49,74587.0
2020-02-20 15:50:00,190.45,190.9,190.27,190.6,163005.0,190.45,190.9,190.27,190.6,163005.0
2020-02-21 09:30:00,190.22,191.31,188.54,188.54,72693.0,190.22,191.31,188.54,188.54,72693.0
2020-02-21 09:40:00,188.5,188.97,185.63,185.63,73698.0,188.5,188.97,185.63,185.63,73698.0
2020-02-21 09:50:00,185.79,187.68,185.75,186.75,83197.0,185.79,187.68,185.75,186.75,83197.0
2020-02-21 10:00:00,186.93,187.26,185.92,186.96,59067.0,186.93,187.26,185.92,186.96,59067.0
2020-02-21 10:10:00,187.0,187.09,186.64,187.08,48786.0,187.0,187.09,186.64,187.08,48786.0
2020-02-21 10:20:00,187.15,187.42,186.99,187.25,59034.0,187.15,187.42,186.99,187.25,59034.0
2020-02-21 10:30:00,187.25,187.37,186.77,187.0,26611.0,187.25,187.37,186.77,187.0,26611.0
2020-02-21 10:40:00,186.96,187.14,186.64,186.65,17207.0,186.96,187.14,186.64,186.65,17207.0
2020-02-21 10:50:00,186.55,186.89,186.17,186.35,36149.0,186.55,186.89,186.17,186.35,36149.0
2020-02-21 11:00:00,186.54,187.1,186.53,186.71,20745.0,186.54,187.1,186.53,186.71,20745.0
2020-02-21 11:10:00,186.64,187.43,186.64,186.75,15808.0,186.64,187.43,186.64,186.75,15808.0
2020-02-21 11:20:00,186.75,186.9,186.6,186.87,17335.0,186.75,186.9,186.6,186.87,17335.0
2020-02-21 11:30:00,186.96,187.03,186.5,186.55,24532.0,186.96,187.03,186.5,186.55,24532.0
2020-02-21 11:40:00,186.52,186.52,186.06,186.06,22561.0,186.52,186.52,186.06,186.06,22561.0
2020-02-21 11:50:00,186.06,186.59,186.0,186.3,41386.0,186.06,186.59,186.0,186.3,41386.0
2020-02-21 12:00:00,186.35,186.91,186.32,186.66,7838.0,186.35,186.91,186.32,186.66,7838.0
2020-02-21 12:10:00,186.63,186.68,186.36,186.56,8352.0,186.63,186.68,186.36,186.56,8352.0
2020-02-21 12:20:00,186.63,186.75,186.32,186.36,11849.0,186.63,186.75,186.32,186.36,11849.0
2020-02-21 12:30:00,186.31,186.45,185.92,186.12,12593.0,186.31,186.45,185.92,186.12,12593.0
2020-02-21 12:40:00,186.06,186.06,185.67,185.7,7000.0,186.06,186.06,185.67,185.7,7000.0
2020-02-21 12:50:00,185.77,185.97,185.63,185.65,10174.0,185.77,185.97,185.63,185.65,10174.0
2020-02-21 13:00:00,185.67,186.01,185.5,185.81,14542.0,185.67,186.01,185.5,185.81,14542.0
2020-02-21 13:10:00,185.83,185.89,185.22,185.32,15647.0,185.83,185.89,185.22,185.32,15647.0
2020-02-21 13:20:00,185.21,185.31,184.68,184.87,38832.0,185.21,185.31,184.68,184.87,38832.0
2020-02-21 13:30:00,184.78,184.93,184.36,184.7,11195.0,184.78,184.93,184.36,184.7,11195.0
2020-02-21 13:40:00,184.71,184.85,184.07,184.07,18133.0,184.71,184.85,184.07,184.07,18133.0
2020-02-21 13:50:00,184.0,184.33,183.75,184.3,31971.0,184.0,184.33,183.75,184.3,31971.0
2020-02-21 14:00:00,184.31,184.7,184.03,184.08,22064.0,184.31,184.7,184.03,184.08,22064.0
2020-02-21 14:10:00,184.06,184.1,182.76,182.79,74311.0,184.06,184.1,182.76,182.79,74311.0
2020-02-21 14:20:00,182.91,183.34,182.76,183.34,54166.0,182.91,183.34,182.76,183.34,54166.0
2020-02-21 14:30:00,183.32,183.81,183.31,183.81,21040.0,183.32,183.81,183.31,183.81,21040.0
2020-02-21 14:40:00,183.82,184.41,183.75,183.87,18301.0,183.82,184.41,183.75,183.87,18301.0
2020-02-21 14:50:00,183.82,184.12,183.8,183.91,27470.0,183.82,184.12,183.8,183.91,27470.0
2020-02-21 15:00:00,183.93,184.0,183.41,183.56,15993.0,183.93,184.0,183.41,183.56,15993.0
2020-02-21 15:10:00,183.68,184.0,183.68,183.96,22276.0,183.68,184.0,183.68,183.96,22276.0
2020-02-21 15:20:00,183.95,184.19,183.75,183.88,26058.0,183.95,184.19,183.75,183.88,26058.0
2020-02-21 15:30:00,183.94,184.16,183.48,184.02,24064.0,183.94,184.16,183.48,184.02,24064.0
2020-02-21 15:40:00,184.03,184.07,183.76,183.99,58335.0,184.03,184.07,183.76,183.99,58335.0
2020-02-21 15:50:00,184.0,184.15,183.7,183.87,302899.0,184.0,184.15,183.7,183.87,302899.0
2020-02-24 09:30:00,175.0,179.86,174.06,178.8,167627.0,175.0,179.86,174.06,178.8,167627.0
2020-02-24 09:40:00,178.6,179.69,177.78,178.28,105341.0,178.6,179.69,177.78,178.28,105341.0
2020-02-24 09:50:00,178.11,179.29,178.11,178.88,88707.0,178.11,179.29,178.11,178.88,88707.0
2020-02-24 10:00:00,178.76,179.05,178.12,178.67,119728.0,178.76,179.05,178.12,178.67,119728.0
2020-02-24 10:10:00,178.52,178.88,177.87,177.87,57298.0,178.52,178.88,177.87,177.87,57298.0
2020-02-24 10:20:00,177.85,178.05,177.12,177.46,31840.0,177.85,178.05,177.12,177.46,31840.0
2020-02-24 10:30:00,177.45,177.5,176.12,176.81,33817.0,177.45,177.5,176.12,176.81,33817.0
2020-02-24 10:40:00,176.81,177.3,176.23,177.08,25735.0,176.81,177.3,176.23,177.08,25735.0
2020-02-24 10:50:00,177.08,177.28,176.84,176.97,24859.0,177.08,177.28,176.84,176.97,24859.0
2020-02-24 11:00:00,176.91,177.05,176.0,176.66,27846.0,176.91,177.05,176.0,176.66,27846.0
2020-02-24 11:10:00,176.68,177.61,176.52,177.29,33985.0,176.68,177.61,176.52,177.29,33985.0
2020-02-24 11:20:00,177.38,177.53,176.53,176.69,66067.0,177.38,177.53,176.53,176.69,66067.0
2020-02-24 11:30:00,176.78,177.04,176.4,176.89,22010.0,176.78,177.04,176.4,176.89,22010.0
2020-02-24 11:40:00,176.68,176.8,176.02,176.27,14641.0,176.68,176.8,176.02,176.27,14641.0
2020-02-24 11:50:00,176.24,176.86,176.15,176.44,35473.0,176.24,176.86,176.15,176.44,35473.0
2020-02-24 12:00:00,176.48,176.48,175.44,175.44,33425.0,176.48,176.48,175.44,175.44,33425.0
2020-02-24 12:10:00,175.43,176.4,175.43,176.27,18861.0,175.43,176.4,175.43,176.27,18861.0
2020-02-24 12:20:00,176.3,176.38,175.71,175.94,10084.0,176.3,176.38,175.71,175.94,10084.0
2020-02-24 12:30:00,175.95,176.38,175.75,176.23,15567.0,175.95,176.38,175.75,176.23,15567.0
2020-02-24 12:40:00,176.3,176.35,175.79,175.96,16211.0,176.3,176.35,175.79,175.96,16211.0
2020-02-24 12:50:00,175.99,176.08,175.31,175.44,31550.0,175.99,176.08,175.31,175.44,31550.0
2020-02-24 13:00:00,175.38,175.38,174.75,174.78,49948.0,175.38,175.38,174.75,174.78,49948.0
2020-02-24 13:10:00,174.78,174.94,174.48,174.8,16091.0,174.78,174.94,174.48,174.8,16091.0
2020-02-24 13:20:00,174.8,175.2,173.88,174.96,53271.0,174.8,175.2,173.88,174.96,53271.0
2020-02-24 13:30:00,174.95,175.1,174.59,174.59,40040.0,174.95,175.1,174.59,174.59,40040.0
2020-02-24 13:40:00,174.58,175.01,174.4,174.87,35340.0,174.58,175.01,174.4,174.87,35340.0
2020-02-24 13:50:00,174.94,175.05,174.47,174.91,43174.0,174.94,175.05,174.47,174.91,43174.0
2020-02-24 14:00:00,174.89,175.56,174.77,175.16,49141.0,174.89,175.56,174.77,175.16,49141.0
2020-02-24 14:10:00,175.21,175.53,174.87,174.98,43457.0,175.21,175.53,174.87,174.98,43457.0
2020-02-24 14:20:00,175.03,176.1,175.03,175.91,76378.0,175.03,176.1,175.03,175.91,76378.0
2020-02-24 14:30:00,175.82,176.06,175.71,175.97,55270.0,175.82,176.06,175.71,175.97,55270.0
2020-02-24 14:40:00,175.89,176.32,175.77,176.07,91517.0,175.89,176.32,175.77,176.07,91517.0
2020-02-24 14:50:00,176.09,177.12,176.07,176.9,77245.0,176.09,177.12,176.07,176.9,77245.0
2020-02-24 15:00:00,176.9,177.55,176.83,177.44,98381.0,176.9,177.55,176.83,177.44,98381.0
2020-02-24 15:10:00,177.47,177.5,176.77,177.13,61718.0,177.47,177.5,176.77,177.13,61718.0
2020-02-24 15:20:00,177.13,177.25,176.63,176.65,31661.0,177.13,177.25,176.63,176.65,31661.0
2020-02-24 15:30:00,176.68,176.89,176.49,176.77,33973.0,176.68,176.89,176.49,176.77,33973.0
2020-02-24 15:40:00,176.74,177.62,176.53,177.55,42291.0,176.74,177.62,176.53,177.55,42291.0
2020-02-24 15:50:00,177.58,177.58,176.97,177.11,158993.0,177.58,177.58,176.97,177.11,158993.0
2020-02-25 09:30:00,179.5,180.72,177.27,177.96,53091.0,179.5,180.72,177.27,177.96,53091.0
2020-02-25 09:40:00,178.1,178.24,176.76,178.08,29321.0,178.1,178.24,176.76,178.08,29321.0
2020-02-25 09:50:00,178.04,179.48,177.53,179.18,47063.0,178.04,179.48,177.53,179.18,47063.0
2020-02-25 10:00:00,178.74,179.31,178.18,178.79,20288.0,178.74,179.31,178.18,178.79,20288.0
2020-02-25 10:10:00,178.83,178.93,177.77,177.84,29385.0,178.83,178.93,177.77,177.84,29385.0
2020-02-25 10:20:00,177.73,177.95,176.74,177.28,19028.0,177.73,177.95,176.74,177.28,19028.0
2020-02-25 10:30:00,177.52,177.68,176.42,176.63,27642.0,177.52,177.68,176.42,176.63,27642.0
2020-02-25 10:40:00,176.55,177.62,176.35,176.73,52969.0,176.55,177.62,176.35,176.73,52969.0
2020-02-25 10:50:00,176.7,176.7,175.6,176.51,19205.0,176.7,176.7,175.6,176.51,19205.0
2020-02-25 11:00:00,176.47,176.81,175.81,176.02,20111.0,176.47,176.81,175.81,176.02,20111.0
2020-02-25 11:10:00,175.92,176.19,175.2,175.47,31737.0,175.92,176.19,175.2,175.47,31737.0
2020-02-25 11:20:00,175.39,176.26,174.87,176.24,31055.0,175.39,176.26,174.87,176.24,31055.0
2020-02-25 11:30:00,176.17,177.12,175.77,177.11,37878.0,176.17,177.12,175.77,177.11,37878.0
2020-02-25 11:40:00,177.06,178.14,176.81,177.92,22338.0,177.06,178.14,176.81,177.92,22338.0
2020-02-25 11:50:00,177.8,178.06,177.6,178.03,23787.0,177.8,178.06,177.6,178.03,23787.0
2020-02-25 12:00:00,178.22,178.46,177.67,178.3,16723.0,178.22,178.46,177.67,178.3,16723.0
2020-02-25 12:10:00,178.21,178.86,177.98,177.98,27276.0,178.21,178.86,177.98,177.98,27276.0
2020-02-25 12:20:00,178.06,178.53,177.8,178.19,59575.0,178.06,178.53,177.8,178.19,59575.0
2020-02-25 12:30:00,178.21,179.06,178.2,178.64,39653.0,178.21,179.06,178.2,178.64,39653.0
2020-02-25 12:40:00,178.65,178.74,177.78,177.89,72689.0,178.65,178.74,177.78,177.89,72689.0
2020-02-25 12:50:00,177.91,177.92,177.21,177.25,48060.0,177.91,177.92,177.21,177.25,48060.0
2020-02-25 13:00:00,177.27,177.71,176.91,177.71,9822.0,177.27,177.71,176.91,177.71,9822.0
2020-02-25 13:10:00,177.7,177.94,176.34,176.64,20915.0,177.7,177.94,176.34,176.64,20915.0
2020-02-25 13:20:00,176.54,177.06,176.24,176.81,19050.0,176.54,177.06,176.24,176.81,19050.0
2020-02-25 13:30:00,176.78,176.79,176.14,176.27,20587.0,176.78,176.79,176.14,176.27,20587.0
2020-02-25 13:40:00,176.11,176.85,176.11,176.27,26558.0,176.11,176.85,176.11,176.27,26558.0
2020-02-25 13:50:00,176.35,176.69,175.31,175.36,36800.0,176.35,176.69,175.31,175.36,36800.0
2020-02-25 14:00:00,175.11,175.88,174.55,174.8,76823.0,175.11,175.88,174.55,174.8,76823.0
2020-02-25 14:10:00,174.87,175.78,174.56,175.28,22942.0,174.87,175.78,174.56,175.28,22942.0
2020-02-25 14:20:00,175.21,175.65,174.46,174.75,29036.0,175.21,175.65,174.46,174.75,29036.0
2020-02-25 14:30:00,174.68,175.25,174.22,174.8,29659.0,174.68,175.25,174.22,174.8,29659.0
2020-02-25 14:40:00,174.86,175.8,174.44,175.72,30963.0,174.86,175.8,174.44,175.72,30963.0
2020-02-25 14:50:00,175.79,176.42,175.48,176.08,24430.0,175.79,176.42,175.48,176.08,24430.0
2020-02-25 15:00:00,176.26,177.03,176.08,176.8,29877.0,176.26,177.03,176.08,176.8,29877.0
2020-02-25 15:10:00,176.84,177.09,176.2,176.6,38488.0,176.84,177.09,176.2,176.6,38488.0
2020-02-25 15:20:00,176.69,176.75,175.53,175.53,41374.0,176.69,176.75,175.53,175.53,41374.0
2020-02-25 15:30:00,175.36,175.51,174.68,174.7,38169.0,175.36,175.51,174.68,174.7,38169.0
2020-02-25 15:40:00,174.76,175.83,174.76,175.34,41571.0,174.76,175.83,174.76,175.34,41571.0
2020-02-25 15:50:00,175.32,175.91,175.21,175.46,92992.0,175.32,175.91,175.21,175.46,92992.0
2020-02-26 09:30:00,177.2,179.85,175.43,179.85,83670.0,177.2,179.85,175.43,179.85,83670.0
2020-02-26 09:40:00,179.85,180.7,178.74,179.61,102697.0,179.85,180.7,178.74,179.61,102697.0
2020-02-26 09:50:00,179.72,180.23,179.06,179.22,32970.0,179.72,180.23,179.06,179.22,32970.0
2020-02-26 10:00:00,179.28,179.4,178.7,179.4,46321.0,179.28,179.4,178.7,179.4,46321.0
2020-02-26 10:10:00,179.45,180.23,178.87,180.15,32553.0,179.45,180.23,178.87,180.15,32553.0
2020-02-26 10:20:00,180.18,180.28,179.27,179.64,16978.0,180.18,180.28,179.27,179.64,16978.0
2020-02-26 10:30:00,179.67,180.23,179.58,179.7,15399.0,179.67,180.23,179.58,179.7,15399.0
2020-02-26 10:40:00,179.63,180.25,179.53,180.11,24735.0,179.63,180.25,179.53,180.11,24735.0
2020-02-26 10:50:00,180.17,180.5,179.94,180.13,14397.0,180.17,180.5,179.94,180.13,14397.0
2020-02-26 11:00:00,180.02,180.16,179.63,179.82,17539.0,180.02,180.16,179.63,179.82,17539.0
2020-02-26 11:10:00,179.8,180.03,179.43,179.86,25999.0,179.8,180.03,179.43,179.86,25999.0
2020-02-26 11:20:00,179.86,180.38,179.69,179.88,16000.0,179.86,180.38,179.69,179.88,16000.0
2020-02-26 11:30:00,179.67,179.75,178.96,179.57,13501.0,179.67,179.75,178.96,179.57,13501.0
2020-02-26 11:40:00,179.55,179.85,178.97,179.06,9166.0,179.55,179.85,178.97,179.06,9166.0
2020-02-26 11:50:00,178.94,179.03,178.23,178.61,14863.0,178.94,179.03,178.23,178.61,14863.0
2020-02-26 12:00:00,178.59,178.59,177.34,177.43,40119.0,178.59,178.59,177.34,177.43,40119.0
2020-02-26 12:10:00,177.47,177.67,176.32,177.02,33121.0,177.47,177.67,176.32,177.02,33121.0
2020-02-26 12:20:00,177.12,177.5,176.65,177.14,20963.0,177.12,177.5,176.65,177.14,20963.0
2020-02-26 12:30:00,177.47,178.14,177.13,177.37,11253.0,177.47,178.14,177.13,177.37,11253.0
2020-02-26 12:40:00,177.15,177.43,176.69,177.26,10006.0,177.15,177.43,176.69,177.26,10006.0
2020-02-26 12:50:00,177.24,177.48,176.76,177.08,9660.0,177.24,177.48,176.76,177.08,9660.0
2020-02-26 13:00:00,177.12,177.69,176.54,176.55,11294.0,177.12,177.69,176.54,176.55,11294.0
2020-02-26 13:10:00,176.66,177.09,176.39,176.45,7074.0,176.66,177.09,176.39,176.45,7074.0
2020-02-26 13:20:00,176.36,176.9,176.15,176.8,10960.0,176.36,176.9,176.15,176.8,10960.0
2020-02-26 13:30:00,176.68,176.73,175.0,175.14,13357.0,176.68,176.73,175.0,175.14,13357.0
2020-02-26 13:40:00,175.14,176.28,174.52,176.0,19945.0,175.14,176.28,174.52,176.0,19945.0
2020-02-26 13:50:00,175.81,175.92,175.06,175.11,36974.0,175.81,175.92,175.06,175.11,36974.0
2020-02-26 14:00:00,175.25,176.16,174.92,175.76,12364.0,175.25,176.16,174.92,175.76,12364.0
2020-02-26 14:10:00,175.77,176.35,175.45,175.68,9354.0,175.77,176.35,175.45,175.68,9354.0
2020-02-26 14:20:00,175.75,176.65,175.7,176.06,17888.0,175.75,176.65,175.7,176.06,17888.0
2020-02-26 14:30:00,176.05,176.63,175.53,176.03,11357.0,176.05,176.63,175.53,176.03,11357.0
2020-02-26 14:40:00,175.93,176.09,175.42,176.05,8985.0,175.93,176.09,175.42,176.05,8985.0
2020-02-26 14:50:00,175.92,176.27,175.48,175.67,7368.0,175.92,176.27,175.48,175.67,7368.0
2020-02-26 15:00:00,175.75,176.48,175.74,176.33,9249.0,175.75,176.48,175.74,176.33,9249.0
2020-02-26 15:10:00,176.22,177.31,176.08,176.98,16724.0,176.22,177.31,176.08,176.98,16724.0
2020-02-26 15:20:00,177.0,177.01,175.8,176.29,25271.0,177.0,177.01,175.8,176.29,25271.0
2020-02-26 15:30:00,176.4,176.69,176.03,176.3,46469.0,176.4,176.69,176.03,176.3,46469.0
2020-02-26 15:40:00,176.15,176.22,175.69,175.99,39978.0,176.15,176.22,175.69,175.99,39978.0
2020-02-26 15:50:00,176.07,176.12,175.33,175.34,105061.0,176.07,176.12,175.33,175.34,105061.0
2020-02-27 09:30:00,168.96,169.78,166.81,169.74,182865.0,168.96,169.78,166.81,169.74,182865.0
2020-02-27 09:40:00,169.39,171.54,168.2,168.96,121486.0,169.39,171.54,168.2,168.96,121486.0
2020-02-27 09:50:00,169.0,170.26,168.64,169.86,78260.0,169.0,170.26,168.64,169.86,78260.0
2020-02-27 10:00:00,169.91,171.15,169.63,170.63,53685.0,169.91,171.15,169.63,170.63,53685.0
2020-02-27 10:10:00,170.81,171.51,170.32,170.81,64264.0,170.81,171.51,170.32,170.81,64264.0
2020-02-27 10:20:00,170.75,170.75,169.19,170.22,86096.0,170.75,170.75,169.19,170.22,86096.0
2020-02-27 10:30:00,170.09,170.99,168.86,170.96,61044.0,170.09,170.99,168.86,170.96,61044.0
2020-02-27 10:40:00,170.87,171.7,170.29,171.61,48866.0,170.87,171.7,170.29,171.61,48866.0
2020-02-27 10:50:00,171.6,172.46,171.31,172.46,22372.0,171.6,172.46,171.31,172.46,22372.0
2020-02-27 11:00:00,172.46,173.57,172.0,173.43,105222.0,172.46,173.57,172.0,173.43,105222.0
2020-02-27 11:10:00,173.37,174.19,172.55,174.01,44328.0,173.37,174.19,172.55,174.01,44328.0
2020-02-27 11:20:00,174.03,174.16,172.06,172.17,33630.0,174.03,174.16,172.06,172.17,33630.0
2020-02-27 11:30:00,172.24,172.57,172.0,172.32,36655.0,172.24,172.57,172.0,172.32,36655.0
2020-02-27 11:40:00,172.3,173.13,172.0,173.0,38785.0,172.3,173.13,172.0,173.0,38785.0
2020-02-27 11:50:00,172.9,173.72,172.6,173.43,72812.0,172.9,173.72,172.6,173.43,72812.0
2020-02-27 12:00:00,173.28,174.0,172.99,173.96,39306.0,173.28,174.0,172.99,173.96,39306.0
2020-02-27 12:10:00,174.1,175.1,174.02,175.0,26261.0,174.1,175.1,174.02,175.0,26261.0
2020-02-27 12:20:00,175.05,175.05,173.84,174.8,53909.0,175.05,175.05,173.84,174.8,53909.0
2020-02-27 12:30:00,174.8,175.89,174.67,175.75,31915.0,174.8,175.89,174.67,175.75,31915.0
2020-02-27 12:40:00,175.67,176.34,174.77,176.33,54684.0,175.67,176.34,174.77,176.33,54684.0
2020-02-27 12:50:00,176.22,176.5,175.19,175.19,26950.0,176.22,176.5,175.19,175.19,26950.0
2020-02-27 13:00:00,175.26,175.88,174.79,175.24,28030.0,175.26,175.88,174.79,175.24,28030.0
2020-02-27 13:10:00,175.37,175.7,174.03,174.34,29811.0,175.37,175.7,174.03,174.34,29811.0
2020-02-27 13:20:00,174.23,174.87,174.0,174.0,32734.0,174.23,174.87,174.0,174.0,32734.0
2020-02-27 13:30:00,174.0,174.86,173.3,173.47,16119.0,174.0,174.86,173.3,173.47,16119.0
2020-02-27 13:40:00,173.46,174.37,172.79,174.37,76076.0,173.46,174.37,172.79,174.37,76076.0
2020-02-27 13:50:00,174.21,175.7,174.21,174.57,95985.0,174.21,175.7,174.21,174.57,95985.0
2020-02-27 14:00:00,174.49,174.5,173.12,173.25,31854.0,174.49,174.5,173.12,173.25,31854.0
2020-02-27 14:10:00,173.08,174.32,172.88,172.97,28945.0,173.08,174.32,172.88,172.97,28945.0
2020-02-27 14:20:00,173.1,174.56,173.03,174.32,18335.0,173.1,174.56,173.03,174.32,18335.0
2020-02-27 14:30:00,174.25,174.25,173.35,173.87,18101.0,174.25,174.25,173.35,173.87,18101.0
2020-02-27 14:40:00,173.88,174.36,173.62,173.95,45753.0,173.88,174.36,173.62,173.95,45753.0
2020-02-27 14:50:00,173.96,174.13,173.39,173.67,186025.0,173.96,174.13,173.39,173.67,186025.0
2020-02-27 15:00:00,173.66,173.66,172.92,173.57,42845.0,173.66,173.66,172.92,173.57,42845.0
2020-02-27 15:10:00,173.71,174.0,173.26,173.35,37757.0,173.71,174.0,173.26,173.35,37757.0
2020-02-27 15:20:00,173.36,173.74,172.92,173.04,59037.0,173.36,173.74,172.92,173.04,59037.0
2020-02-27 15:30:00,173.02,173.68,172.91,172.98,75201.0,173.02,173.68,172.91,172.98,75201.0
2020-02-27 15:40:00,173.02,173.13,171.94,172.52,101976.0,173.02,173.13,171.94,172.52,101976.0
2020-02-27 15:50:00,172.55,172.61,171.0,171.01,205855.0,172.55,172.61,171.0,171.01,205855.0
2020-02-28 09:30:00,170.45,173.0,165.0,168.07,434641.0,170.45,173.0,165.0,168.07,434641.0
2020-02-28 09:40:00,168.0,170.88,166.0,167.28,134271.0,168.0,170.88,166.0,167.28,134271.0
2020-02-28 09:50:00,167.62,168.49,165.6,165.8,94778.0,167.62,168.49,165.6,165.8,94778.0
2020-02-28 10:00:00,165.79,166.56,164.7,166.05,106490.0,165.79,166.56,164.7,166.05,106490.0
2020-02-28 10:10:00,166.0,167.95,165.22,167.84,78157.0,166.0,167.95,165.22,167.84,78157.0
2020-02-28 10:20:00,167.93,168.92,167.78,167.78,103093.0,167.93,168.92,167.78,167.78,103093.0
2020-02-28 10:30:00,167.87,170.11,167.74,168.86,184321.0,167.87,170.11,167.74,168.86,184321.0
2020-02-28 10:40:00,169.12,169.57,168.0,169.46,75309.0,169.12,169.57,168.0,169.46,75309.0
2020-02-28 10:50:00,169.22,171.51,169.2,171.01,62597.0,169.22,171.51,169.2,171.01,62597.0
2020-02-28 11:00:00,171.01,171.01,168.66,169.0,73464.0,171.01,171.01,168.66,169.0,73464.0
2020-02-28 11:10:00,168.83,170.35,168.33,170.12,43084.0,168.83,170.35,168.33,170.12,43084.0
2020-02-28 11:20:00,170.19,170.77,169.38,170.07,60206.0,170.19,170.77,169.38,170.07,60206.0
2020-02-28 11:30:00,170.24,171.45,169.96,171.02,54434.0,170.24,171.45,169.96,171.02,54434.0
2020-02-28 11:40:00,171.02,171.99,169.27,169.5,61020.0,171.02,171.99,169.27,169.5,61020.0
2020-02-28 11:50:00,169.59,170.55,169.0,170.0,42661.0,169.59,170.55,169.0,170.0,42661.0
2020-02-28 12:00:00,170.0,171.31,169.74,170.47,81477.0,170.0,171.31,169.74,170.47,81477.0
2020-02-28 12:10:00,170.5,170.74,169.08,169.93,46771.0,170.5,170.74,169.08,169.93,46771.0
2020-02-28 12:20:00,169.85,172.28,169.85,171.96,87822.0,169.85,172.28,169.85,171.96,87822.0
2020-02-28 12:30:00,172.3,172.58,171.18,171.18,73829.0,172.3,172.58,171.18,171.18,73829.0
2020-02-28 12:40:00,171.31,171.63,169.58,170.32,59191.0,171.31,171.63,169.58,170.32,59191.0
2020-02-28 12:50:00,170.36,172.2,169.89,172.19,37529.0,170.36,172.2,169.89,172.19,37529.0
2020-02-28 13:00:00,172.15,173.8,171.95,173.59,58886.0,172.15,173.8,171.95,173.59,58886.0
2020-02-28 13:10:00,173.52,173.56,171.92,172.51,29455.0,173.52,173.56,171.92,172.51,29455.0
2020-02-28 13:20:00,172.55,173.06,172.13,172.13,22471.0,172.55,173.06,172.13,172.13,22471.0
2020-02-28 13:30:00,172.21,172.21,170.59,171.14,23984.0,172.21,172.21,170.59,171.14,23984.0
2020-02-28 13:40:00,170.96,171.5,170.01,171.13,33987.0,170.96,171.5,170.01,171.13,33987.0
2020-02-28 13:50:00,171.23,171.23,169.72,170.31,29190.0,171.23,171.23,169.72,170.31,29190.0
2020-02-28 14:00:00,170.49,170.51,169.43,169.88,20192.0,170.49,170.51,169.43,169.88,20192.0
2020-02-28 14:10:00,169.84,171.47,169.84,170.52,34009.0,169.84,171.47,169.84,170.52,34009.0
2020-02-28 14:20:00,170.38,171.89,169.96,170.81,22943.0,170.38,171.89,169.96,170.81,22943.0
2020-02-28 14:30:00,171.05,172.22,169.83,170.39,29901.0,171.05,172.22,169.83,170.39,29901.0
2020-02-28 14:40:00,170.55,172.52,170.51,171.22,40208.0,170.55,172.52,170.51,171.22,40208.0
2020-02-28 14:50:00,171.24,172.02,170.31,171.12,57351.0,171.24,172.02,170.31,171.12,57351.0
2020-02-28 15:00:00,170.98,171.42,169.7,170.0,46893.0,170.98,171.42,169.7,170.0,46893.0
2020-02-28 15:10:00,169.95,171.23,169.75,170.78,42218.0,169.95,171.23,169.75,170.78,42218.0
2020-02-28 15:20:00,170.69,170.76,169.2,169.2,44393.0,170.69,170.76,169.2,169.2,44393.0
2020-02-28 15:30:00,169.29,170.36,168.84,169.48,44559.0,169.29,170.36,168.84,169.48,44559.0
2020-02-28 15:40:00,169.54,170.5,169.1,170.25,67339.0,169.54,170.5,169.1,170.25,67339.0
2020-02-28 15:50:00,170.2,173.5,170.01,173.24,222235.0,170.2,173.5,170.01,173.24,222235.0
2020-03-02 09:30:00,174.85,176.37,171.81,172.61,130982.0,174.85,176.37,171.81,172.61,130982.0
2020-03-02 09:40:00,172.55,174.54,172.54,174.06,90424.0,172.55,174.54,172.54,174.06,90424.0
2020-03-02 09:50:00,174.07,174.3,172.79,172.79,40038.0,174.07,174.3,172.79,172.79,40038.0
2020-03-02 10:00:00,172.79,172.95,170.34,170.61,64755.0,172.79,172.95,170.34,170.61,64755.0
2020-03-02 10:10:00,170.64,171.37,169.83,170.25,40475.0,170.64,171.37,169.83,170.25,40475.0
2020-03-02 10:20:00,170.26,170.26,168.88,169.8,43737.0,170.26,170.26,168.88,169.8,43737.0
2020-03-02 10:30:00,169.88,170.1,168.89,169.48,67739.0,169.88,170.1,168.89,169.48,67739.0
2020-03-02 10:40:00,169.57,170.11,168.82,170.0,50651.0,169.57,170.11,168.82,170.0,50651.0
2020-03-02 10:50:00,169.96,170.46,169.48,169.53,69837.0,169.96,170.46,169.48,169.53,69837.0
2020-03-02 11:00:00,169.45,170.4,169.29,169.36,62509.0,169.45,170.4,169.29,169.36,62509.0
2020-03-02 11:10:00,169.34,171.52,169.25,170.68,61405.0,169.34,171.52,169.25,170.68,61405.0
2020-03-02 11:20:00,170.71,171.4,170.65,170.96,45358.0,170.71,171.4,170.65,170.96,45358.0
2020-03-02 11:30:00,171.02,171.27,170.56,171.17,47550.0,171.02,171.27,170.56,171.17,47550.0
2020-03-02 11:40:00,171.16,172.39,170.73,171.66,114136.0,171.16,172.39,170.73,171.66,114136.0
2020-03-02 11:50:00,171.78,172.18,171.42,172.05,85953.0,171.78,172.18,171.42,172.05,85953.0
2020-03-02 12:00:00,172.07,172.41,171.7,171.92,57176.0,172.07,172.41,171.7,171.92,57176.0
2020-03-02 12:10:00,171.92,172.06,170.37,170.66,142046.0,171.92,172.06,170.37,170.66,142046.0
2020-03-02 12:20:00,170.67,171.03,170.41,170.87,23365.0,170.67,171.03,170.41,170.87,23365.0
2020-03-02 12:30:00,170.96,171.78,170.96,171.61,24291.0,170.96,171.78,170.96,171.61,24291.0
2020-03-02 12:40:00,171.67,171.81,171.03,171.6,22260.0,171.67,171.81,171.03,171.6,22260.0
2020-03-02 12:50:00,171.59,171.72,171.15,171.52,21651.0,171.59,171.72,171.15,171.52,21651.0
2020-03-02 13:00:00,171.54,171.67,170.39,170.71,25269.0,171.54,171.67,170.39,170.71,25269.0
2020-03-02 13:10:00,170.77,170.91,170.21,170.27,20265.0,170.77,170.91,170.21,170.27,20265.0
2020-03-02 13:20:00,170.33,170.64,169.65,169.72,23224.0,170.33,170.64,169.65,169.72,23224.0
2020-03-02 13:30:00,169.71,170.16,169.25,169.97,33991.0,169.71,170.16,169.25,169.97,33991.0
2020-03-02 13:40:00,169.98,170.34,169.55,169.71,41468.0,169.98,170.34,169.55,169.71,41468.0
2020-03-02 13:50:00,169.62,169.78,168.91,169.33,45845.0,169.62,169.78,168.91,169.33,45845.0
2020-03-02 14:00:00,169.24,169.64,168.7,169.63,44794.0,169.24,169.64,168.7,169.63,44794.0
2020-03-02 14:10:00,169.59,169.59,168.89,168.95,35266.0,169.59,169.59,168.89,168.95,35266.0
2020-03-02 14:20:00,169.0,169.11,168.39,168.43,32403.0,169.0,169.11,168.39,168.43,32403.0
2020-03-02 14:30:00,168.4,168.83,168.06,168.12,24499.0,168.4,168.83,168.06,168.12,24499.0
2020-03-02 14:40:00,168.17,169.02,167.69,168.99,32238.0,168.17,169.02,167.69,168.99,32238.0
2020-03-02 14:50:00,168.94,169.51,168.41,168.54,23989.0,168.94,169.51,168.41,168.54,23989.0
2020-03-02 15:00:00,168.67,169.44,168.67,168.99,29106.0,168.67,169.44,168.67,168.99,29106.0
2020-03-02 15:10:00,168.98,169.23,168.67,168.81,35656.0,168.98,169.23,168.67,168.81,35656.0
2020-03-02 15:20:00,168.86,169.74,168.77,169.64,49812.0,168.86,169.74,168.77,169.64,49812.0
2020-03-02 15:30:00,169.72,170.37,169.59,170.32,108499.0,169.72,170.37,169.59,170.32,108499.0
2020-03-02 15:40:00,170.24,171.62,169.83,171.56,75668.0,170.24,171.62,169.83,171.56,75668.0
2020-03-02 15:50:00,171.62,172.91,171.55,172.91,176570.0,171.62,172.91,171.55,172.91,176570.0
2020-03-03 09:30:00,172.49,172.83,169.38,170.41,96042.0,172.49,172.83,169.38,170.41,96042.0
2020-03-03 09:40:00,170.0,170.92,169.45,169.84,56602.0,170.0,170.92,169.45,169.84,56602.0
2020-03-03 09:50:00,169.7,169.71,168.1,168.9,43774.0,169.7,169.71,168.1,168.9,43774.0
2020-03-03 10:00:00,169.03,172.48,168.7,169.38,83879.0,169.03,172.48,168.7,169.38,83879.0
2020-03-03 10:10:00,169.57,169.98,167.78,168.29,61045.0,169.57,169.98,167.78,168.29,61045.0
2020-03-03 10:20:00,168.69,170.5,168.68,169.34,52588.0,168.69,170.5,168.68,169.34,52588.0
2020-03-03 10:30:00,169.54,170.21,168.75,169.88,193255.0,169.54,170.21,168.75,169.88,193255.0
2020-03-03 10:40:00,170.11,171.32,169.91,170.54,38561.0,170.11,171.32,169.91,170.54,38561.0
2020-03-03 10:50:00,170.64,171.48,169.91,171.41,61866.0,170.64,171.48,169.91,171.41,61866.0
2020-03-03 11:00:00,171.31,171.66,169.68,169.97,36334.0,171.31,171.66,169.68,169.97,36334.0
2020-03-03 11:10:00,169.89,170.06,168.52,168.56,29314.0,169.89,170.06,168.52,168.56,29314.0
2020-03-03 11:20:00,168.64,169.23,167.39,167.39,42136.0,168.64,169.23,167.39,167.39,42136.0
2020-03-03 11:30:00,167.47,168.54,167.23,168.47,45593.0,167.47,168.54,167.23,168.47,45593.0
2020-03-03 11:40:00,168.47,168.9,167.85,168.41,22883.0,168.47,168.9,167.85,168.41,22883.0
2020-03-03 11:50:00,168.41,169.42,168.36,169.28,24204.0,168.41,169.42,168.36,169.28,24204.0
2020-03-03 12:00:00,169.22,169.75,169.07,169.65,23203.0,169.22,169.75,169.07,169.65,23203.0
2020-03-03 12:10:00,169.54,169.63,168.23,168.4,21308.0,169.54,169.63,168.23,168.4,21308.0
2020-03-03 12:20:00,168.19,168.48,167.69,167.7,31122.0,168.19,168.48,167.69,167.7,31122.0
2020-03-03 12:30:00,167.77,167.85,167.1,167.53,20139.0,167.77,167.85,167.1,167.53,20139.0
2020-03-03 12:40:00,167.65,167.66,167.01,167.35,22783.0,167.65,167.66,167.01,167.35,22783.0
2020-03-03 12:50:00,167.29,167.29,166.14,166.73,29992.0,167.29,167.29,166.14,166.73,29992.0
2020-03-03 13:00:00,166.61,166.62,166.12,166.22,13532.0,166.61,166.62,166.12,166.22,13532.0
2020-03-03 13:10:00,166.32,166.57,165.8,165.81,19977.0,166.32,166.57,165.8,165.81,19977.0
2020-03-03 13:20:00,165.92,166.16,165.0,165.62,45843.0,165.92,166.16,165.0,165.62,45843.0
2020-03-03 13:30:00,165.67,166.23,165.3,166.1,41415.0,165.67,166.23,165.3,166.1,41415.0
2020-03-03 13:40:00,166.13,166.13,164.41,164.42,60342.0,166.13,166.13,164.41,164.42,60342.0
2020-03-03 13:50:00,164.43,164.92,164.17,164.23,58821.0,164.43,164.92,164.17,164.23,58821.0
2020-03-03 14:00:00,164.34,164.66,162.9,162.95,90741.0,164.34,164.66,162.9,162.95,90741.0
2020-03-03 14:10:00,162.94,164.76,162.92,164.29,58690.0,162.94,164.76,162.92,164.29,58690.0
2020-03-03 14:20:00,164.06,165.52,163.86,165.23,59340.0,164.06,165.52,163.86,165.23,59340.0
2020-03-03 14:30:00,165.28,165.9,164.69,164.71,49130.0,165.28,165.9,164.69,164.71,49130.0
2020-03-03 14:40:00,164.71,165.7,164.41,165.69,46060.0,164.71,165.7,164.41,165.69,46060.0
2020-03-03 14:50:00,165.69,166.39,165.08,166.36,110570.0,165.69,166.39,165.08,166.36,110570.0
2020-03-03 15:00:00,166.43,167.1,166.0,166.7,52417.0,166.43,167.1,166.0,166.7,52417.0
2020-03-03 15:10:00,166.81,168.42,166.69,167.9,72118.0,166.81,168.42,166.69,167.9,72118.0
2020-03-03 15:20:00,167.99,168.0,166.77,167.63,50694.0,167.99,168.0,166.77,167.63,50694.0
2020-03-03 15:30:00,167.61,167.61,166.0,166.21,54524.0,167.61,167.61,166.0,166.21,54524.0
2020-03-03 15:40:00,166.23,167.13,165.97,165.97,82430.0,166.23,167.13,165.97,165.97,82430.0
2020-03-03 15:50:00,165.75,167.66,165.68,166.56,269296.0,165.75,167.66,165.68,166.56,269296.0
2020-03-04 09:30:00,169.7,169.7,166.61,166.62,35027.0,169.7,169.7,166.61,166.62,35027.0
2020-03-04 09:40:00,166.83,167.84,166.63,166.95,29845.0,166.83,167.84,166.63,166.95,29845.0
2020-03-04 09:50:00,166.82,167.39,166.5,167.39,15476.0,166.82,167.39,166.5,167.39,15476.0
2020-03-04 10:00:00,167.5,167.69,166.51,166.71,31856.0,167.5,167.69,166.51,166.71,31856.0
2020-03-04 10:10:00,166.69,167.13,166.42,167.11,47530.0,166.69,167.13,166.42,167.11,47530.0
2020-03-04 10:20:00,167.06,167.8,166.73,167.35,42514.0,167.06,167.8,166.73,167.35,42514.0
2020-03-04 10:30:00,167.31,168.09,167.01,167.68,28818.0,167.31,168.09,167.01,167.68,28818.0
2020-03-04 10:40:00,167.78,168.2,167.57,168.1,19483.0,167.78,168.2,167.57,168.1,19483.0
2020-03-04 10:50:00,168.2,168.35,167.14,167.23,22534.0,168.2,168.35,167.14,167.23,22534.0
2020-03-04 11:00:00,167.22,168.02,167.21,167.32,20091.0,167.22,168.02,167.21,167.32,20091.0
2020-03-04 11:10:00,167.41,168.29,167.38,168.22,25216.0,167.41,168.29,167.38,168.22,25216.0
2020-03-04 11:20:00,168.19,168.9,167.91,168.87,17299.0,168.19,168.9,167.91,168.87,17299.0
2020-03-04 11:30:00,168.81,168.87,167.97,168.07,31086.0,168.81,168.87,167.97,168.07,31086.0
2020-03-04 11:40:00,168.07,168.36,167.87,167.99,17854.0,168.07,168.36,167.87,167.99,17854.0
2020-03-04 11:50:00,167.99,168.89,167.99,168.52,16502.0,167.99,168.89,167.99,168.52,16502.0
2020-03-04 12:00:00,168.5,169.03,168.18,168.42,16030.0,168.5,169.03,168.18,168.42,16030.0
2020-03-04 12:10:00,168.44,168.9,168.24,168.59,19648.0,168.44,168.9,168.24,168.59,19648.0
2020-03-04 12:20:00,168.54,169.26,168.4,169.16,15997.0,168.54,169.26,168.4,169.16,15997.0
2020-03-04 12:30:00,169.24,169.86,169.24,169.5,20683.0,169.24,169.86,169.24,169.5,20683.0
2020-03-04 12:40:00,169.57,170.0,169.46,169.88,18789.0,169.57,170.0,169.46,169.88,18789.0
2020-03-04 12:50:00,169.9,170.66,169.79,170.66,20527.0,169.9,170.66,169.79,170.66,20527.0
2020-03-04 13:00:00,170.67,171.09,170.67,170.99,13682.0,170.67,171.09,170.67,170.99,13682.0
2020-03-04 13:10:00,170.95,171.0,170.61,170.96,14326.0,170.95,171.0,170.61,170.96,14326.0
2020-03-04 13:20:00,171.04,171.16,170.52,170.56,9755.0,171.04,171.16,170.52,170.56,9755.0
2020-03-04 13:30:00,170.59,170.67,170.11,170.17,12006.0,170.59,170.67,170.11,170.17,12006.0
2020-03-04 13:40:00,170.25,170.34,169.76,170.0,16549.0,170.25,170.34,169.76,170.0,16549.0
2020-03-04 13:50:00,170.0,170.38,169.64,169.84,8760.0,170.0,170.38,169.64,169.84,8760.0
2020-03-04 14:00:00,169.96,170.0,169.09,169.13,23927.0,169.96,170.0,169.09,169.13,23927.0
2020-03-04 14:10:00,169.11,169.23,168.81,169.08,20070.0,169.11,169.23,168.81,169.08,20070.0
2020-03-04 14:20:00,169.01,169.63,168.97,169.35,13514.0,169.01,169.63,168.97,169.35,13514.0
2020-03-04 14:30:00,169.39,169.65,169.21,169.21,11323.0,169.39,169.65,169.21,169.21,11323.0
2020-03-04 14:40:00,169.3,169.66,169.15,169.25,7668.0,169.3,169.66,169.15,169.25,7668.0
2020-03-04 14:50:00,169.35,169.89,169.13,169.82,8353.0,169.35,169.89,169.13,169.82,8353.0
2020-03-04 15:00:00,169.75,169.87,169.35,169.35,12430.0,169.75,169.87,169.35,169.35,12430.0
2020-03-04 15:10:00,169.52,169.7,169.09,169.44,26436.0,169.52,169.7,169.09,169.44,26436.0
2020-03-04 15:20:00,169.39,170.04,169.39,169.96,16773.0,169.39,170.04,169.39,169.96,16773.0
2020-03-04 15:30:00,169.99,170.17,169.77,170.17,26058.0,169.99,170.17,169.77,170.17,26058.0
2020-03-04 15:40:00,170.17,170.27,169.63,169.69,31864.0,170.17,170.27,169.63,169.69,31864.0
2020-03-04 15:50:00,169.77,171.0,169.72,170.98,147927.0,169.77,171.0,169.72,170.98,147927.0
2020-03-05 09:30:00,166.0,168.41,165.86,167.35,50840.0,166.0,168.41,165.86,167.35,50840.0
2020-03-05 09:40:00,167.56,168.25,166.43,166.59,30469.0,167.56,168.25,166.43,166.59,30469.0
2020-03-05 09:50:00,166.58,167.09,165.87,166.59,20784.0,166.58,167.09,165.87,166.59,20784.0
2020-03-05 10:00:00,166.85,167.44,166.27,166.27,25517.0,166.85,167.44,166.27,166.27,25517.0
2020-03-05 10:10:00,166.46,167.65,166.26,167.55,24484.0,166.46,167.65,166.26,167.55,24484.0
2020-03-05 10:20:00,167.54,168.21,167.27,167.6,25356.0,167.54,168.21,167.27,167.6,25356.0
2020-03-05 10:30:00,167.54,168.06,167.17,167.18,15467.0,167.54,168.06,167.17,167.18,15467.0
2020-03-05 10:40:00,167.09,168.71,167.06,168.71,12357.0,167.09,168.71,167.06,168.71,12357.0
2020-03-05 10:50:00,168.69,168.74,167.92,168.03,19547.0,168.69,168.74,167.92,168.03,19547.0
2020-03-05 11:00:00,167.96,168.71,167.69,168.4,15434.0,167.96,168.71,167.69,168.4,15434.0
2020-03-05 11:10:00,168.53,168.88,168.19,168.84,13911.0,168.53,168.88,168.19,168.84,13911.0
2020-03-05 11:20:00,168.98,169.19,168.27,168.8,16612.0,168.98,169.19,168.27,168.8,16612.0
2020-03-05 11:30:00,168.81,168.91,167.15,167.24,19998.0,168.81,168.91,167.15,167.24,19998.0
2020-03-05 11:40:00,167.27,167.71,167.1,167.35,15400.0,167.27,167.71,167.1,167.35,15400.0
2020-03-05 11:50:00,167.46,167.55,167.04,167.28,17841.0,167.46,167.55,167.04,167.28,17841.0
2020-03-05 12:00:00,167.38,167.38,166.03,166.3,15165.0,167.38,167.38,166.03,166.3,15165.0
2020-03-05 12:10:00,166.21,166.55,166.0,166.1,17147.0,166.21,166.55,166.0,166.1,17147.0
2020-03-05 12:20:00,166.14,166.22,165.46,165.97,11833.0,166.14,166.22,165.46,165.97,11833.0
2020-03-05 12:30:00,165.94,166.17,165.02,165.02,13598.0,165.94,166.17,165.02,165.02,13598.0
2020-03-05 12:40:00,165.15,165.21,164.58,165.21,30848.0,165.15,165.21,164.58,165.21,30848.0
2020-03-05 12:50:00,165.15,165.2,164.39,164.53,17385.0,165.15,165.2,164.39,164.53,17385.0
2020-03-05 13:00:00,164.5,164.82,164.02,164.17,23246.0,164.5,164.82,164.02,164.17,23246.0
2020-03-05 13:10:00,164.11,164.56,163.58,163.86,20765.0,164.11,164.56,163.58,163.86,20765.0
2020-03-05 13:20:00,163.73,164.16,163.62,164.11,37030.0,163.73,164.16,163.62,164.11,37030.0
2020-03-05 13:30:00,164.18,164.77,164.01,164.22,16621.0,164.18,164.77,164.01,164.22,16621.0
2020-03-05 13:40:00,164.19,164.92,163.75,164.86,12030.0,164.19,164.92,163.75,164.86,12030.0
2020-03-05 13:50:00,165.02,165.14,164.08,164.24,12142.0,165.02,165.14,164.08,164.24,12142.0
2020-03-05 14:00:00,164.23,164.45,163.85,163.85,15419.0,164.23,164.45,163.85,163.85,15419.0
2020-03-05 14:10:00,163.94,164.53,163.71,163.92,17182.0,163.94,164.53,163.71,163.92,17182.0
2020-03-05 14:20:00,163.87,164.03,163.39,163.76,50637.0,163.87,164.03,163.39,163.76,50637.0
2020-03-05 14:30:00,163.85,164.62,163.85,164.58,13757.0,163.85,164.62,163.85,164.58,13757.0
2020-03-05 14:40:00,164.64,164.68,164.08,164.68,12129.0,164.64,164.68,164.08,164.68,12129.0
2020-03-05 14:50:00,164.69,164.78,164.12,164.63,17629.0,164.69,164.78,164.12,164.63,17629.0
2020-03-05 15:00:00,164.69,164.92,164.31,164.81,17818.0,164.69,164.92,164.31,164.81,17818.0
2020-03-05 15:10:00,164.89,165.03,163.34,163.7,55687.0,164.89,165.03,163.34,163.7,55687.0
2020-03-05 15:20:00,163.67,163.94,163.02,163.39,53217.0,163.67,163.94,163.02,163.39,53217.0
2020-03-05 15:30:00,163.34,164.92,163.23,164.06,83539.0,163.34,164.92,163.23,164.06,83539.0
2020-03-05 15:40:00,164.09,164.84,163.8,164.47,54608.0,164.09,164.84,163.8,164.47,54608.0
2020-03-05 15:50:00,164.56,165.66,164.5,165.31,225823.0,164.56,165.66,164.5,165.31,225823.0
2020-03-06 09:30:00,161.37,161.37,159.25,159.99,146277.0,161.37,161.37,159.25,159.99,146277.0
2020-03-06 09:40:00,160.16,160.17,158.36,158.61,51630.0,160.16,160.17,158.36,158.61,51630.0
2020-03-06 09:50:00,158.65,159.21,157.69,159.03,52138.0,158.65,159.21,157.69,159.03,52138.0
2020-03-06 10:00:00,159.32,159.65,157.76,158.4,73845.0,159.32,159.65,157.76,158.4,73845.0
2020-03-06 10:10:00,158.3,159.61,157.81,159.22,44123.0,158.3,159.61,157.81,159.22,44123.0
2020-03-06 10:20:00,159.3,160.5,159.05,160.22,21240.0,159.3,160.5,159.05,160.22,21240.0
2020-03-06 10:30:00,160.33,160.57,159.09,159.9,35067.0,160.33,160.57,159.09,159.9,35067.0
2020-03-06 10:40:00,159.82,160.64,159.46,159.87,64350.0,159.82,160.64,159.46,159.87,64350.0
2020-03-06 10:50:00,160.0,160.17,159.21,159.79,18709.0,160.0,160.17,159.21,159.79,18709.0
2020-03-06 11:00:00,159.78,160.0,158.61,158.79,13891.0,159.78,160.0,158.61,158.79,13891.0
2020-03-06 11:10:00,158.63,159.35,158.5,158.9,21748.0,158.63,159.35,158.5,158.9,21748.0
2020-03-06 11:20:00,159.07,159.14,157.85,158.03,28665.0,159.07,159.14,157.85,158.03,28665.0
2020-03-06 11:30:00,158.05,158.86,158.04,158.86,19280.0,158.05,158.86,158.04,158.86,19280.0
2020-03-06 11:40:00,158.72,158.78,157.39,157.39,24819.0,158.72,158.78,157.39,157.39,24819.0
2020-03-06 11:50:00,157.38,157.77,157.17,157.56,92064.0,157.38,157.77,157.17,157.56,92064.0
2020-03-06 12:00:00,157.61,157.74,156.65,156.97,24489.0,157.61,157.74,156.65,156.97,24489.0
2020-03-06 12:10:00,156.96,157.18,156.57,156.64,22171.0,156.96,157.18,156.57,156.64,22171.0
2020-03-06 12:20:00,156.54,156.9,155.54,155.56,56319.0,156.54,156.9,155.54,155.56,56319.0
2020-03-06 12:30:00,155.55,157.96,155.49,157.3,49266.0,155.55,157.96,155.49,157.3,49266.0
2020-03-06 12:40:00,157.3,157.7,156.95,156.95,10965.0,157.3,157.7,156.95,156.95,10965.0
2020-03-06 12:50:00,156.88,157.04,156.0,156.31,16164.0,156.88,157.04,156.0,156.31,16164.0
2020-03-06 13:00:00,156.43,157.05,156.36,156.36,16301.0,156.43,157.05,156.36,156.36,16301.0
2020-03-06 13:10:00,156.54,156.7,155.85,156.2,64396.0,156.54,156.7,155.85,156.2,64396.0
2020-03-06 13:20:00,156.27,157.0,156.04,156.12,16492.0,156.27,157.0,156.04,156.12,16492.0
2020-03-06 13:30:00,156.06,156.34,155.51,155.87,35129.0,156.06,156.34,155.51,155.87,35129.0
2020-03-06 13:40:00,156.03,156.33,155.12,155.17,23078.0,156.03,156.33,155.12,155.17,23078.0
2020-03-06 13:50:00,155.15,155.22,154.43,154.88,55283.0,155.15,155.22,154.43,154.88,55283.0
2020-03-06 14:00:00,154.91,154.91,154.29,154.3,16795.0,154.91,154.91,154.29,154.3,16795.0
2020-03-06 14:10:00,154.29,154.62,154.04,154.18,22075.0,154.29,154.62,154.04,154.18,22075.0
2020-03-06 14:20:00,154.27,154.46,153.66,154.14,35153.0,154.27,154.46,153.66,154.14,35153.0
2020-03-06 14:30:00,154.19,154.44,153.39,153.64,17748.0,154.19,154.44,153.39,153.64,17748.0
2020-03-06 14:40:00,153.65,154.14,153.53,153.83,28750.0,153.65,154.14,153.53,153.83,28750.0
2020-03-06 14:50:00,153.84,155.09,153.71,154.8,44981.0,153.84,155.09,153.71,154.8,44981.0
2020-03-06 15:00:00,154.77,155.01,154.42,154.77,35283.0,154.77,155.01,154.42,154.77,35283.0
2020-03-06 15:10:00,154.87,155.37,154.66,155.37,87459.0,154.87,155.37,154.66,155.37,87459.0
2020-03-06 15:20:00,155.37,155.84,154.92,155.13,48665.0,155.37,155.84,154.92,155.13,48665.0
2020-03-06 15:30:00,155.05,156.49,154.92,156.11,67273.0,155.05,156.49,154.92,156.11,67273.0
2020-03-06 15:40:00,156.14,157.62,155.84,157.32,136998.0,156.14,157.62,155.84,157.32,136998.0
2020-03-06 15:50:00,157.61,159.46,157.52,158.68,192141.0,157.61,159.46,157.52,158.68,192141.0
2020-03-09 09:30:00,148.75,149.22,146.38,149.17,70339.0,148.75,149.22,146.38,149.17,70339.0
2020-03-09 09:40:00,148.35,150.24,148.35,148.87,17211.0,148.35,150.24,148.35,148.87,17211.0
2020-03-09 09:50:00,149.11,151.5,148.28,149.97,96184.0,149.11,151.5,148.28,149.97,96184.0
2020-03-09 10:00:00,150.19,150.64,149.04,149.8,136918.0,150.19,150.64,149.04,149.8,136918.0
2020-03-09 10:10:00,149.9,151.35,149.48,150.45,71413.0,149.9,151.35,149.48,150.45,71413.0
2020-03-09 10:20:00,150.54,150.6,149.5,149.68,64256.0,150.54,150.6,149.5,149.68,64256.0
2020-03-09 10:30:00,149.62,150.38,149.0,149.77,56069.0,149.62,150.38,149.0,149.77,56069.0
2020-03-09 10:40:00,149.54,150.0,148.9,149.65,35139.0,149.54,150.0,148.9,149.65,35139.0
2020-03-09 10:50:00,149.65,149.66,147.98,148.27,61381.0,149.65,149.66,147.98,148.27,61381.0
2020-03-09 11:00:00,148.43,149.07,148.36,148.74,49581.0,148.43,149.07,148.36,148.74,49581.0
2020-03-09 11:10:00,148.8,149.86,148.78,149.49,27565.0,148.8,149.86,148.78,149.49,27565.0
2020-03-09 11:20:00,149.32,149.83,149.12,149.5,35497.0,149.32,149.83,149.12,149.5,35497.0
2020-03-09 11:30:00,149.49,149.72,148.68,149.1,58268.0,149.49,149.72,148.68,149.1,58268.0
2020-03-09 11:40:00,149.1,149.33,148.27,149.16,44457.0,149.1,149.33,148.27,149.16,44457.0
2020-03-09 11:50:00,149.24,149.65,148.38,148.47,50243.0,149.24,149.65,148.38,148.47,50243.0
2020-03-09 12:00:00,148.47,150.16,148.03,149.87,38781.0,148.47,150.16,148.03,149.87,38781.0
2020-03-09 12:10:00,149.9,150.15,149.46,149.78,109597.0,149.9,150.15,149.46,149.78,109597.0
2020-03-09 12:20:00,149.66,149.72,148.1,148.15,33701.0,149.66,149.72,148.1,148.15,33701.0
2020-03-09 12:30:00,148.18,148.5,147.57,147.81,25699.0,148.18,148.5,147.57,147.81,25699.0
2020-03-09 12:40:00,147.81,148.12,146.99,147.14,22635.0,147.81,148.12,146.99,147.14,22635.0
2020-03-09 12:50:00,147.3,147.64,147.12,147.44,18429.0,147.3,147.64,147.12,147.44,18429.0
2020-03-09 13:00:00,147.44,148.16,146.92,147.24,19638.0,147.44,148.16,146.92,147.24,19638.0
2020-03-09 13:10:00,147.25,147.9,147.25,147.43,20026.0,147.25,147.9,147.25,147.43,20026.0
2020-03-09 13:20:00,147.44,147.74,147.25,147.29,28421.0,147.44,147.74,147.25,147.29,28421.0
2020-03-09 13:30:00,147.31,147.44,146.12,146.28,26994.0,147.31,147.44,146.12,146.28,26994.0
2020-03-09 13:40:00,146.18,146.42,145.3,145.58,30737.0,146.18,146.42,145.3,145.58,30737.0
2020-03-09 13:50:00,145.6,145.6,144.64,145.23,47678.0,145.6,145.6,144.64,145.23,47678.0
2020-03-09 14:00:00,145.25,145.55,144.0,144.09,50105.0,145.25,145.55,144.0,144.09,50105.0
2020-03-09 14:10:00,144.01,145.28,143.73,144.69,44635.0,144.01,145.28,143.73,144.69,44635.0
2020-03-09 14:20:00,144.89,145.13,144.0,144.0,42770.0,144.89,145.13,144.0,144.0,42770.0
2020-03-09 14:30:00,144.01,144.8,143.93,144.38,64023.0,144.01,144.8,143.93,144.38,64023.0
2020-03-09 14:40:00,144.42,144.42,142.97,143.3,41880.0,144.42,144.42,142.97,143.3,41880.0
2020-03-09 14:50:00,143.31,145.04,143.3,144.38,22665.0,143.31,145.04,143.3,144.38,22665.0
2020-03-09 15:00:00,144.38,145.21,143.82,144.42,39811.0,144.38,145.21,143.82,144.42,39811.0
2020-03-09 15:10:00,144.31,144.5,143.7,144.11,67434.0,144.31,144.5,143.7,144.11,67434.0
2020-03-09 15:20:00,143.92,145.28,143.64,145.07,53704.0,143.92,145.28,143.64,145.07,53704.0
2020-03-09 15:30:00,145.01,145.07,143.9,144.22,91062.0,145.01,145.07,143.9,144.22,91062.0
2020-03-09 15:40:00,144.37,145.0,143.61,143.8,189734.0,144.37,145.0,143.61,143.8,189734.0
2020-03-09 15:50:00,143.72,144.72,142.8,142.95,240743.0,143.72,144.72,142.8,142.95,240743.0
2020-03-10 09:30:00,148.62,149.89,145.18,146.25,232892.0,148.62,149.89,145.18,146.25,232892.0
2020-03-10 09:40:00,146.22,147.79,146.0,147.19,77483.0,146.22,147.79,146.0,147.19,77483.0
2020-03-10 09:50:00,147.03,149.1,146.89,148.82,88292.0,147.03,149.1,146.89,148.82,88292.0
2020-03-10 10:00:00,148.86,149.49,148.74,149.3,76658.0,148.86,149.49,148.74,149.3,76658.0
2020-03-10 10:10:00,149.23,149.45,148.75,148.91,75638.0,149.23,149.45,148.75,148.91,75638.0
2020-03-10 10:20:00,148.92,149.34,148.63,149.23,37842.0,148.92,149.34,148.63,149.23,37842.0
2020-03-10 10:30:00,149.17,149.58,148.86,149.37,49924.0,149.17,149.58,148.86,149.37,49924.0
2020-03-10 10:40:00,149.46,149.89,149.34,149.45,57185.0,149.46,149.89,149.34,149.45,57185.0
2020-03-10 10:50:00,149.42,149.88,149.19,149.22,71933.0,149.42,149.88,149.19,149.22,71933.0
2020-03-10 11:00:00,149.22,149.37,148.58,149.34,68508.0,149.22,149.37,148.58,149.34,68508.0
2020-03-10 11:10:00,149.32,149.32,146.86,146.86,62244.0,149.32,149.32,146.86,146.86,62244.0
2020-03-10 11:20:00,146.91,146.91,145.0,145.01,44626.0,146.91,146.91,145.0,145.01,44626.0
2020-03-10 11:30:00,145.01,145.18,143.59,144.19,28194.0,145.01,145.18,143.59,144.19,28194.0
2020-03-10 11:40:00,144.38,145.99,144.0,145.78,39740.0,144.38,145.99,144.0,145.78,39740.0
2020-03-10 11:50:00,145.79,146.05,144.6,145.23,27943.0,145.79,146.05,144.6,145.23,27943.0
2020-03-10 12:00:00,145.18,146.02,145.08,145.72,15064.0,145.18,146.02,145.08,145.72,15064.0
2020-03-10 12:10:00,145.87,146.84,145.74,146.68,26013.0,145.87,146.84,145.74,146.68,26013.0
2020-03-10 12:20:00,146.58,146.79,145.8,145.81,33172.0,146.58,146.79,145.8,145.81,33172.0
2020-03-10 12:30:00,145.74,145.9,145.41,145.69,21417.0,145.74,145.9,145.41,145.69,21417.0
2020-03-10 12:40:00,145.62,146.35,145.33,146.09,22123.0,145.62,146.35,145.33,146.09,22123.0
2020-03-10 12:50:00,146.06,146.71,146.03,146.26,9349.0,146.06,146.71,146.03,146.26,9349.0
2020-03-10 13:00:00,146.26,146.57,145.75,146.52,12770.0,146.26,146.57,145.75,146.52,12770.0
2020-03-10 13:10:00,146.65,147.05,146.31,146.85,18205.0,146.65,147.05,146.31,146.85,18205.0
2020-03-10 13:20:00,146.98,147.43,146.45,146.71,33210.0,146.98,147.43,146.45,146.71,33210.0
2020-03-10 13:30:00,146.61,146.72,145.86,145.96,31663.0,146.61,146.72,145.86,145.96,31663.0
2020-03-10 13:40:00,146.04,146.18,145.11,145.18,17141.0,146.04,146.18,145.11,145.18,17141.0
2020-03-10 13:50:00,145.29,145.48,144.71,145.06,16573.0,145.29,145.48,144.71,145.06,16573.0
2020-03-10 14:00:00,144.98,145.0,144.25,144.97,30837.0,144.98,145.0,144.25,144.97,30837.0
2020-03-10 14:10:00,144.92,145.32,144.54,144.7,19328.0,144.92,145.32,144.54,144.7,19328.0
2020-03-10 14:20:00,144.75,145.53,144.38,145.53,23641.0,144.75,145.53,144.38,145.53,23641.0
2020-03-10 14:30:00,145.53,146.27,145.36,145.87,35660.0,145.53,146.27,145.36,145.87,35660.0
2020-03-10 14:40:00,146.04,147.69,145.84,147.59,57467.0,146.04,147.69,145.84,147.59,57467.0
2020-03-10 14:50:00,147.49,147.95,147.06,147.81,39990.0,147.49,147.95,147.06,147.81,39990.0
2020-03-10 15:00:00,147.83,148.86,147.74,148.46,43324.0,147.83,148.86,147.74,148.46,43324.0
2020-03-10 15:10:00,148.52,149.52,148.5,149.46,46240.0,148.52,149.52,148.5,149.46,46240.0
2020-03-10 15:20:00,149.46,149.93,149.04,149.16,45884.0,149.46,149.93,149.04,149.16,45884.0
2020-03-10 15:30:00,149.17,149.63,148.73,149.49,60923.0,149.17,149.63,148.73,149.49,60923.0
2020-03-10 15:40:00,149.49,149.88,149.15,149.61,66705.0,149.49,149.88,149.15,149.61,66705.0
2020-03-10 15:50:00,149.56,150.32,149.4,150.31,147515.0,149.56,150.32,149.4,150.31,147515.0
2020-03-11 09:30:00,146.32,149.35,145.11,147.76,49784.0,146.32,149.35,145.11,147.76,49784.0
2020-03-11 09:40:00,147.93,148.13,147.1,147.98,21475.0,147.93,148.13,147.1,147.98,21475.0
2020-03-11 09:50:00,147.8,149.15,147.62,148.53,34309.0,147.8,149.15,147.62,148.53,34309.0
2020-03-11 10:00:00,148.41,148.98,147.89,148.27,16689.0,148.41,148.98,147.89,148.27,16689.0
2020-03-11 10:10:00,148.49,148.61,147.83,148.05,49294.0,148.49,148.61,147.83,148.05,49294.0
2020-03-11 10:20:00,148.03,148.13,147.16,147.35,11970.0,148.03,148.13,147.16,147.35,11970.0
2020-03-11 10:30:00,147.24,147.45,146.68,146.84,69805.0,147.24,147.45,146.68,146.84,69805.0
2020-03-11 10:40:00,146.76,147.07,146.29,146.57,12771.0,146.76,147.07,146.29,146.57,12771.0
2020-03-11 10:50:00,146.53,146.85,145.71,146.24,21218.0,146.53,146.85,145.71,146.24,21218.0
2020-03-11 11:00:00,146.14,147.13,146.14,147.13,18378.0,146.14,147.13,146.14,147.13,18378.0
2020-03-11 11:10:00,147.04,147.33,145.38,145.38,16162.0,147.04,147.33,145.38,145.38,16162.0
2020-03-11 11:20:00,145.7,145.74,144.37,144.37,13891.0,145.7,145.74,144.37,144.37,13891.0
2020-03-11 11:30:00,144.45,145.25,144.34,145.17,16430.0,144.45,145.25,144.34,145.17,16430.0
2020-03-11 11:40:00,145.3,145.41,144.69,144.88,14340.0,145.3,145.41,144.69,144.88,14340.0
2020-03-11 11:50:00,145.11,145.3,144.14,144.49,15324.0,145.11,145.3,144.14,144.49,15324.0
2020-03-11 12:00:00,144.41,145.13,143.98,145.13,9348.0,144.41,145.13,143.98,145.13,9348.0
2020-03-11 12:10:00,145.25,145.89,145.09,145.89,13737.0,145.25,145.89,145.09,145.89,13737.0
2020-03-11 12:20:00,145.87,146.0,144.71,144.85,9959.0,145.87,146.0,144.71,144.85,9959.0
2020-03-11 12:30:00,144.92,145.11,144.38,144.43,5532.0,144.92,145.11,144.38,144.43,5532.0
2020-03-11 12:40:00,144.29,144.46,143.89,144.06,18015.0,144.29,144.46,143.89,144.06,18015.0
2020-03-11 12:50:00,144.31,144.5,143.93,144.22,12710.0,144.31,144.5,143.93,144.22,12710.0
2020-03-11 13:00:00,144.11,144.11,142.88,143.0,23883.0,144.11,144.11,142.88,143.0,23883.0
2020-03-11 13:10:00,143.07,143.39,142.94,143.19,11571.0,143.07,143.39,142.94,143.19,11571.0
2020-03-11 13:20:00,143.26,143.5,142.6,142.73,19493.0,143.26,143.5,142.6,142.73,19493.0
2020-03-11 13:30:00,142.63,143.14,142.17,142.39,31438.0,142.63,143.14,142.17,142.39,31438.0
2020-03-11 13:40:00,142.42,142.43,141.72,142.06,23021.0,142.42,142.43,141.72,142.06,23021.0
2020-03-11 13:50:00,141.94,142.19,141.46,141.87,17154.0,141.94,142.19,141.46,141.87,17154.0
2020-03-11 14:00:00,141.78,142.0,140.03,140.1,105021.0,141.78,142.0,140.03,140.1,105021.0
2020-03-11 14:10:00,140.26,140.29,139.32,139.55,63748.0,140.26,140.29,139.32,139.55,63748.0
2020-03-11 14:20:00,139.56,140.18,139.52,140.17,33966.0,139.56,140.18,139.52,140.17,33966.0
2020-03-11 14:30:00,140.24,141.01,140.08,140.79,24372.0,140.24,141.01,140.08,140.79,24372.0
2020-03-11 14:40:00,140.88,142.09,140.88,141.46,47935.0,140.88,142.09,140.88,141.46,47935.0
2020-03-11 14:50:00,141.36,141.86,141.04,141.05,20343.0,141.36,141.86,141.04,141.05,20343.0
2020-03-11 15:00:00,141.19,141.38,139.9,140.1,40206.0,141.19,141.38,139.9,140.1,40206.0
2020-03-11 15:10:00,140.18,140.5,139.5,140.4,49195.0,140.18,140.5,139.5,140.4,49195.0
2020-03-11 15:20:00,140.39,140.46,139.37,139.84,49265.0,140.39,140.46,139.37,139.84,49265.0
2020-03-11 15:30:00,139.84,141.41,139.71,141.23,65506.0,139.84,141.41,139.71,141.23,65506.0
2020-03-11 15:40:00,141.26,142.11,141.14,141.65,73614.0,141.26,142.11,141.14,141.65,73614.0
2020-03-11 15:50:00,141.66,142.74,140.92,142.04,197646.0,141.66,142.74,140.92,142.04,197646.0
2020-03-12 09:30:00,131.79,131.99,130.35,130.81,64076.0,131.79,131.99,130.35,130.81,64076.0
2020-03-12 09:40:00,130.81,130.81,130.81,130.81,0.0,130.81,130.81,130.81,130.81,0.0
2020-03-12 09:50:00,130.35,131.88,128.63,131.75,127038.0,130.35,131.88,128.63,131.75,127038.0
2020-03-12 10:00:00,131.6,134.31,130.89,133.97,111263.0,131.6,134.31,130.89,133.97,111263.0
2020-03-12 10:10:00,133.97,133.97,132.23,132.82,56840.0,133.97,133.97,132.23,132.82,56840.0
2020-03-12 10:20:00,132.98,133.2,131.99,132.11,32665.0,132.98,133.2,131.99,132.11,32665.0
2020-03-12 10:30:00,132.21,134.01,131.94,133.48,63609.0,132.21,134.01,131.94,133.48,63609.0
2020-03-12 10:40:00,133.5,135.81,133.42,135.59,100216.0,133.5,135.81,133.42,135.59,100216.0
2020-03-12 10:50:00,135.53,137.01,135.5,136.95,84221.0,135.53,137.01,135.5,136.95,84221.0
2020-03-12 11:00:00,136.88,137.49,136.0,136.07,74177.0,136.88,137.49,136.0,136.07,74177.0
2020-03-12 11:10:00,136.06,136.25,134.9,134.93,98987.0,136.06,136.25,134.9,134.93,98987.0
2020-03-12 11:20:00,134.9,135.42,134.04,134.07,53547.0,134.9,135.42,134.04,134.07,53547.0
2020-03-12 11:30:00,134.12,135.04,133.65,134.13,124050.0,134.12,135.04,133.65,134.13,124050.0
2020-03-12 11:40:00,134.25,134.5,132.7,132.7,48747.0,134.25,134.5,132.7,132.7,48747.0
2020-03-12 11:50:00,132.7,133.01,132.09,132.27,93457.0,132.7,133.01,132.09,132.27,93457.0
2020-03-12 12:00:00,132.13,132.35,130.28,130.3,30271.0,132.13,132.35,130.28,130.3,30271.0
2020-03-12 12:10:00,130.47,131.75,129.94,131.14,59814.0,130.47,131.75,129.94,131.14,59814.0
2020-03-12 12:20:00,131.13,132.07,130.93,131.48,44281.0,131.13,132.07,130.93,131.48,44281.0
2020-03-12 12:30:00,131.45,133.07,131.21,132.76,44004.0,131.45,133.07,131.21,132.76,44004.0
2020-03-12 12:40:00,132.7,132.7,131.82,132.16,43128.0,132.7,132.7,131.82,132.16,43128.0
2020-03-12 12:50:00,132.15,135.17,132.12,134.43,86278.0,132.15,135.17,132.12,134.43,86278.0
2020-03-12 13:00:00,134.5,138.37,133.93,137.21,61696.0,134.5,138.37,133.93,137.21,61696.0
2020-03-12 13:10:00,137.19,137.53,134.35,135.72,36511.0,137.19,137.53,134.35,135.72,36511.0
2020-03-12 13:20:00,135.56,136.55,135.08,135.99,34705.0,135.56,136.55,135.08,135.99,34705.0
2020-03-12 13:30:00,135.85,136.61,133.69,134.12,23103.0,135.85,136.61,133.69,134.12,23103.0
2020-03-12 13:40:00,134.09,135.42,133.73,135.02,26178.0,134.09,135.42,133.73,135.02,26178.0
2020-03-12 13:50:00,135.07,136.37,134.58,136.27,46969.0,135.07,136.37,134.58,136.27,46969.0
2020-03-12 14:00:00,136.46,136.81,134.52,135.93,37816.0,136.46,136.81,134.52,135.93,37816.0
2020-03-12 14:10:00,136.11,136.3,135.13,135.29,170095.0,136.11,136.3,135.13,135.29,170095.0
2020-03-12 14:20:00,135.33,135.84,135.14,135.47,42343.0,135.33,135.84,135.14,135.47,42343.0
2020-03-12 14:30:00,135.42,136.17,134.55,134.55,45382.0,135.42,136.17,134.55,134.55,45382.0
2020-03-12 14:40:00,134.53,135.54,134.11,134.92,63181.0,134.53,135.54,134.11,134.92,63181.0
2020-03-12 14:50:00,134.88,135.13,132.93,133.39,74375.0,134.88,135.13,132.93,133.39,74375.0
2020-03-12 15:00:00,133.45,133.63,132.54,133.01,67161.0,133.45,133.63,132.54,133.01,67161.0
2020-03-12 15:10:00,132.97,133.92,132.02,132.12,102840.0,132.97,133.92,132.02,132.12,102840.0
2020-03-12 15:20:00,132.23,132.5,131.89,132.21,83078.0,132.23,132.5,131.89,132.21,83078.0
2020-03-12 15:30:00,132.24,132.69,132.0,132.55,93560.0,132.24,132.69,132.0,132.55,93560.0
2020-03-12 15:40:00,132.53,133.53,132.32,132.61,105391.0,132.53,133.53,132.32,132.61,105391.0
2020-03-12 15:50:00,132.67,133.53,131.33,131.33,209939.0,132.67,133.53,131.33,131.33,209939.0
2020-03-13 09:30:00,137.27,140.24,134.3,134.3,143691.0,137.27,140.24,134.3,134.3,143691.0
2020-03-13 09:40:00,134.02,134.33,132.89,133.43,65784.0,134.02,134.33,132.89,133.43,65784.0
2020-03-13 09:50:00,133.47,133.53,130.61,131.08,73691.0,133.47,133.53,130.61,131.08,73691.0
2020-03-13 10:00:00,131.3,133.48,130.97,132.23,61164.0,131.3,133.48,130.97,132.23,61164.0
2020-03-13 10:10:00,132.03,132.29,130.95,131.3,52559.0,132.03,132.29,130.95,131.3,52559.0
2020-03-13 10:20:00,131.29,132.06,130.37,130.37,61824.0,131.29,132.06,130.37,130.37,61824.0
2020-03-13 10:30:00,130.52,131.24,130.01,130.91,41156.0,130.52,131.24,130.01,130.91,41156.0
2020-03-13 10:40:00,130.91,131.19,130.31,130.48,46799.0,130.91,131.19,130.31,130.48,46799.0
2020-03-13 10:50:00,130.48,131.31,128.69,128.69,56696.0,130.48,131.31,128.69,128.69,56696.0
2020-03-13 11:00:00,128.63,129.65,128.43,128.8,38505.0,128.63,129.65,128.43,128.8,38505.0
2020-03-13 11:10:00,128.61,129.6,128.18,128.57,35836.0,128.61,129.6,128.18,128.57,35836.0
2020-03-13 11:20:00,128.4,128.78,127.29,127.29,32384.0,128.4,128.78,127.29,127.29,32384.0
2020-03-13 11:30:00,127.37,127.75,126.25,126.41,36031.0,127.37,127.75,126.25,126.41,36031.0
2020-03-13 11:40:00,126.55,126.76,125.55,125.6,35746.0,126.55,126.76,125.55,125.6,35746.0
2020-03-13 11:50:00,125.66,126.71,125.04,126.29,87577.0,125.66,126.71,125.04,126.29,87577.0
2020-03-13 12:00:00,126.29,126.84,125.72,125.87,36379.0,126.29,126.84,125.72,125.87,36379.0
2020-03-13 12:10:00,126.0,127.74,125.64,127.22,65457.0,126.0,127.74,125.64,127.22,65457.0
2020-03-13 12:20:00,127.32,127.69,126.29,127.08,75431.0,127.32,127.69,126.29,127.08,75431.0
2020-03-13 12:30:00,127.01,128.87,126.99,127.78,61542.0,127.01,128.87,126.99,127.78,61542.0
2020-03-13 12:40:00,127.88,129.24,127.74,129.19,50576.0,127.88,129.24,127.74,129.19,50576.0
2020-03-13 12:50:00,129.32,129.42,128.19,128.28,29324.0,129.32,129.42,128.19,128.28,29324.0
2020-03-13 13:00:00,128.25,128.7,127.27,127.27,57006.0,128.25,128.7,127.27,127.27,57006.0
2020-03-13 13:10:00,127.19,128.15,126.76,127.81,22301.0,127.19,128.15,126.76,127.81,22301.0
2020-03-13 13:20:00,127.74,129.15,127.74,129.09,34018.0,127.74,129.15,127.74,129.09,34018.0
2020-03-13 13:30:00,129.05,129.37,128.11,128.47,59755.0,129.05,129.37,128.11,128.47,59755.0
2020-03-13 13:40:00,128.66,129.84,128.19,129.84,111027.0,128.66,129.84,128.19,129.84,111027.0
2020-03-13 13:50:00,129.93,130.07,129.25,129.36,67144.0,129.93,130.07,129.25,129.36,67144.0
2020-03-13 14:00:00,129.18,129.35,127.44,127.95,60620.0,129.18,129.35,127.44,127.95,60620.0
2020-03-13 14:10:00,127.95,128.41,127.51,127.8,46874.0,127.95,128.41,127.51,127.8,46874.0
2020-03-13 14:20:00,127.79,127.98,127.33,127.39,49943.0,127.79,127.98,127.33,127.39,49943.0
2020-03-13 14:30:00,127.48,127.57,126.6,126.76,27345.0,127.48,127.57,126.6,126.76,27345.0
2020-03-13 14:40:00,126.77,128.09,126.51,127.32,88825.0,126.77,128.09,126.51,127.32,88825.0
2020-03-13 14:50:00,127.32,128.94,127.06,128.61,50494.0,127.32,128.94,127.06,128.61,50494.0
2020-03-13 15:00:00,128.53,130.49,128.4,129.9,64036.0,128.53,130.49,128.4,129.9,64036.0
2020-03-13 15:10:00,129.85,131.68,129.43,130.9,70496.0,129.85,131.68,129.43,130.9,70496.0
2020-03-13 15:20:00,130.73,132.6,130.49,130.96,123693.0,130.73,132.6,130.49,130.96,123693.0
2020-03-13 15:30:00,131.21,131.89,129.28,131.29,114843.0,131.21,131.89,129.28,131.29,114843.0
2020-03-13 15:40:00,131.19,133.9,130.56,133.81,114647.0,131.19,133.9,130.56,133.81,114647.0
2020-03-13 15:50:00,133.99,138.14,133.86,137.76,409488.0,133.99,138.14,133.86,137.76,409488.0
2020-03-16 09:30:00,124.2,124.5,124.2,124.5,33148.0,124.2,124.5,124.2,124.5,33148.0
2020-03-16 09:40:00,121.96,123.18,118.88,119.6,81057.0,121.96,123.18,118.88,119.6,81057.0
2020-03-16 09:50:00,119.49,122.79,119.34,121.9,142561.0,119.49,122.79,119.34,121.9,142561.0
2020-03-16 10:00:00,121.92,122.25,119.02,119.09,74943.0,121.92,122.25,119.02,119.09,74943.0
2020-03-16 10:10:00,119.09,119.12,116.14,116.66,106634.0,119.09,119.12,116.14,116.66,106634.0
2020-03-16 10:20:00,116.7,118.56,116.35,117.53,72556.0,116.7,118.56,116.35,117.53,72556.0
2020-03-16 10:30:00,117.44,123.33,117.44,123.33,119646.0,117.44,123.33,117.44,123.33,119646.0
2020-03-16 10:40:00,123.44,125.42,123.18,123.91,123005.0,123.44,125.42,123.18,123.91,123005.0
2020-03-16 10:50:00,123.98,128.76,123.66,128.16,103176.0,123.98,128.76,123.66,128.16,103176.0
2020-03-16 11:00:00,127.72,128.5,126.12,128.5,86058.0,127.72,128.5,126.12,128.5,86058.0
2020-03-16 11:10:00,128.52,130.14,128.35,130.07,82972.0,128.52,130.14,128.35,130.07,82972.0
2020-03-16 11:20:00,130.19,130.68,129.05,130.58,249333.0,130.19,130.68,129.05,130.58,249333.0
2020-03-16 11:30:00,130.68,130.72,127.44,128.67,41951.0,130.68,130.72,127.44,128.67,41951.0
2020-03-16 11:40:00,128.67,129.0,126.65,127.13,338014.0,128.67,129.0,126.65,127.13,338014.0
2020-03-16 11:50:00,127.08,130.61,126.86,130.61,56977.0,127.08,130.61,126.86,130.61,56977.0
2020-03-16 12:00:00,130.02,130.51,127.15,128.34,263604.0,130.02,130.51,127.15,128.34,263604.0
2020-03-16 12:10:00,128.4,128.59,125.24,125.57,71292.0,128.4,128.59,125.24,125.57,71292.0
2020-03-16 12:20:00,125.48,126.4,124.95,125.91,76344.0,125.48,126.4,124.95,125.91,76344.0
2020-03-16 12:30:00,126.08,126.48,125.13,125.23,43116.0,126.08,126.48,125.13,125.23,43116.0
2020-03-16 12:40:00,125.38,125.82,125.01,125.47,31686.0,125.38,125.82,125.01,125.47,31686.0
2020-03-16 12:50:00,125.22,125.22,123.58,124.09,27106.0,125.22,125.22,123.58,124.09,27106.0
2020-03-16 13:00:00,123.96,124.44,123.18,123.26,14692.0,123.96,124.44,123.18,123.26,14692.0
2020-03-16 13:10:00,123.17,124.29,123.0,123.17,41527.0,123.17,124.29,123.0,123.17,41527.0
2020-03-16 13:20:00,122.93,123.21,121.72,122.17,101815.0,122.93,123.21,121.72,122.17,101815.0
2020-03-16 13:30:00,122.04,122.17,120.52,120.89,37395.0,122.04,122.17,120.52,120.89,37395.0
2020-03-16 13:40:00,121.02,121.14,120.7,120.76,24929.0,121.02,121.14,120.7,120.76,24929.0
2020-03-16 13:50:00,120.92,121.7,120.07,121.7,65491.0,120.92,121.7,120.07,121.7,65491.0
2020-03-16 14:00:00,121.7,122.37,121.44,121.98,43441.0,121.7,122.37,121.44,121.98,43441.0
2020-03-16 14:10:00,121.91,122.75,121.79,122.07,49592.0,121.91,122.75,121.79,122.07,49592.0
2020-03-16 14:20:00,122.07,122.26,121.26,122.02,37338.0,122.07,122.26,121.26,122.02,37338.0
2020-03-16 14:30:00,122.02,123.74,121.95,122.09,38591.0,122.02,123.74,121.95,122.09,38591.0
2020-03-16 14:40:00,121.71,121.94,120.49,121.23,40800.0,121.71,121.94,120.49,121.23,40800.0
2020-03-16 14:50:00,121.31,122.45,121.01,122.3,42063.0,121.31,122.45,121.01,122.3,42063.0
2020-03-16 15:00:00,122.3,123.57,121.7,121.81,43533.0,122.3,123.57,121.7,121.81,43533.0
2020-03-16 15:10:00,121.71,121.79,120.6,120.91,102039.0,121.71,121.79,120.6,120.91,102039.0
2020-03-16 15:20:00,121.08,121.73,120.4,120.57,54052.0,121.08,121.73,120.4,120.57,54052.0
2020-03-16 15:30:00,120.42,120.46,118.89,119.21,71539.0,120.42,120.46,118.89,119.21,71539.0
2020-03-16 15:40:00,119.2,120.95,118.93,120.16,130040.0,119.2,120.95,118.93,120.16,130040.0
2020-03-16 15:50:00,120.23,120.94,119.41,120.17,394724.0,120.23,120.94,119.41,120.17,394724.0
2020-03-17 09:30:00,122.23,122.71,115.93,115.93,107064.0,122.23,122.71,115.93,115.93,107064.0
2020-03-17 09:40:00,116.07,116.96,114.26,114.57,125782.0,116.07,116.96,114.26,114.57,125782.0
2020-03-17 09:50:00,114.57,114.95,113.57,114.2,116178.0,114.57,114.95,113.57,114.2,116178.0
2020-03-17 10:00:00,114.19,115.4,113.08,115.04,72482.0,114.19,115.4,113.08,115.04,72482.0
2020-03-17 10:10:00,115.09,115.63,114.5,115.23,75952.0,115.09,115.63,114.5,115.23,75952.0
2020-03-17 10:20:00,115.31,115.4,114.02,114.48,104186.0,115.31,115.4,114.02,114.48,104186.0
2020-03-17 10:30:00,114.49,117.04,114.28,116.41,424662.0,114.49,117.04,114.28,116.41,424662.0
2020-03-17 10:40:00,116.39,118.15,115.9,118.15,323318.0,116.39,118.15,115.9,118.15,323318.0
2020-03-17 10:50:00,118.01,118.83,116.75,118.11,799503.0,118.01,118.83,116.75,118.11,799503.0
2020-03-17 11:00:00,118.23,122.14,117.94,122.14,45543.0,118.23,122.14,117.94,122.14,45543.0
2020-03-17 11:10:00,122.32,123.85,122.24,123.34,67465.0,122.32,123.85,122.24,123.34,67465.0
2020-03-17 11:20:00,123.34,123.99,121.82,123.89,62381.0,123.34,123.99,121.82,123.89,62381.0
2020-03-17 11:30:00,123.83,125.63,123.65,123.76,66866.0,123.83,125.63,123.65,123.76,66866.0
2020-03-17 11:40:00,123.7,125.53,123.67,125.48,52410.0,123.7,125.53,123.67,125.48,52410.0
2020-03-17 11:50:00,125.34,125.78,124.79,125.31,40650.0,125.34,125.78,124.79,125.31,40650.0
2020-03-17 12:00:00,125.37,125.76,124.4,125.64,49729.0,125.37,125.76,124.4,125.64,49729.0
2020-03-17 12:10:00,125.83,125.85,123.81,125.11,60243.0,125.83,125.85,123.81,125.11,60243.0
2020-03-17 12:20:00,125.1,125.18,122.55,122.75,38155.0,125.1,125.18,122.55,122.75,38155.0
2020-03-17 12:30:00,122.75,123.48,122.6,123.17,35822.0,122.75,123.48,122.6,123.17,35822.0
2020-03-17 12:40:00,123.12,123.12,121.61,121.77,38013.0,123.12,123.12,121.61,121.77,38013.0
2020-03-17 12:50:00,121.53,121.56,119.14,119.94,64112.0,121.53,121.56,119.14,119.94,64112.0
2020-03-17 13:00:00,120.23,120.65,118.02,118.02,50570.0,120.23,120.65,118.02,118.02,50570.0
2020-03-17 13:10:00,118.02,119.14,117.66,118.92,66793.0,118.02,119.14,117.66,118.92,66793.0
2020-03-17 13:20:00,118.92,119.39,118.59,119.13,32024.0,118.92,119.39,118.59,119.13,32024.0
2020-03-17 13:30:00,119.16,121.03,118.66,121.03,37644.0,119.16,121.03,118.66,121.03,37644.0
2020-03-17 13:40:00,120.96,123.79,120.8,123.65,50466.0,120.96,123.79,120.8,123.65,50466.0
2020-03-17 13:50:00,123.7,123.88,122.87,123.65,38646.0,123.7,123.88,122.87,123.65,38646.0
2020-03-17 14:00:00,123.24,125.43,123.24,125.22,72869.0,123.24,125.43,123.24,125.22,72869.0
2020-03-17 14:10:00,125.23,126.87,125.13,126.66,46711.0,125.23,126.87,125.13,126.66,46711.0
2020-03-17 14:20:00,126.81,126.82,124.38,125.12,52225.0,126.81,126.82,124.38,125.12,52225.0
2020-03-17 14:30:00,125.08,126.28,125.08,125.67,25311.0,125.08,126.28,125.08,125.67,25311.0
2020-03-17 14:40:00,125.54,126.3,124.19,124.24,51630.0,125.54,126.3,124.19,124.24,51630.0
2020-03-17 14:50:00,124.32,125.56,124.17,124.9,28728.0,124.32,125.56,124.17,124.9,28728.0
2020-03-17 15:00:00,124.9,124.99,123.5,124.89,37647.0,124.9,124.99,123.5,124.89,37647.0
2020-03-17 15:10:00,124.88,125.22,123.59,123.59,47990.0,124.88,125.22,123.59,123.59,47990.0
2020-03-17 15:20:00,123.58,123.81,122.55,123.4,51054.0,123.58,123.81,122.55,123.4,51054.0
2020-03-17 15:30:00,123.38,125.13,123.23,124.82,58444.0,123.38,125.13,123.23,124.82,58444.0
2020-03-17 15:40:00,124.82,125.95,124.43,124.46,66755.0,124.82,125.95,124.43,124.46,66755.0
2020-03-17 15:50:00,124.59,124.99,123.25,124.03,168671.0,124.59,124.99,123.25,124.03,168671.0
2020-03-18 09:30:00,116.44,120.0,114.73,117.72,76000.0,116.44,120.0,114.73,117.72,76000.0
2020-03-18 09:40:00,117.8,119.69,117.26,118.36,54563.0,117.8,119.69,117.26,118.36,54563.0
2020-03-18 09:50:00,118.42,120.06,117.8,117.83,51740.0,118.42,120.06,117.8,117.83,51740.0
2020-03-18 10:00:00,117.58,118.69,117.32,117.47,65877.0,117.58,118.69,117.32,117.47,65877.0
2020-03-18 10:10:00,117.31,118.32,117.03,117.49,112157.0,117.31,118.32,117.03,117.49,112157.0
2020-03-18 10:20:00,117.49,118.46,117.33,118.42,139921.0,117.49,118.46,117.33,118.42,139921.0
2020-03-18 10:30:00,118.36,118.99,118.02,118.74,43169.0,118.36,118.99,118.02,118.74,43169.0
2020-03-18 10:40:00,118.59,119.45,118.32,119.3,33527.0,118.59,119.45,118.32,119.3,33527.0
2020-03-18 10:50:00,119.05,119.1,115.81,116.02,29788.0,119.05,119.1,115.81,116.02,29788.0
2020-03-18 11:00:00,116.22,116.91,115.53,115.68,47061.0,116.22,116.91,115.53,115.68,47061.0
2020-03-18 11:10:00,115.74,116.37,115.53,116.33,48791.0,115.74,116.37,115.53,116.33,48791.0
2020-03-18 11:20:00,116.4,116.86,115.16,115.39,39168.0,116.4,116.86,115.16,115.39,39168.0
2020-03-18 11:30:00,115.41,116.26,114.9,115.49,37918.0,115.41,116.26,114.9,115.49,37918.0
2020-03-18 11:40:00,115.3,116.45,115.18,116.36,31288.0,115.3,116.45,115.18,116.36,31288.0
2020-03-18 11:50:00,116.38,119.78,116.38,119.48,36224.0,116.38,119.78,116.38,119.48,36224.0
2020-03-18 12:00:00,119.28,119.28,116.92,118.05,43130.0,119.28,119.28,116.92,118.05,43130.0
2020-03-18 12:10:00,117.95,118.29,116.3,116.3,27927.0,117.95,118.29,116.3,116.3,27927.0
2020-03-18 12:20:00,116.21,117.11,115.67,116.11,21902.0,116.21,117.11,115.67,116.11,21902.0
2020-03-18 12:30:00,116.05,116.17,115.12,115.15,65280.0,116.05,116.17,115.12,115.15,65280.0
2020-03-18 12:40:00,115.24,116.38,115.0,115.59,100553.0,115.24,116.38,115.0,115.59,100553.0
2020-03-18 12:50:00,115.58,115.9,113.72,113.72,36970.0,115.58,115.9,113.72,113.72,36970.0
2020-03-18 13:00:00,113.72,113.72,113.72,113.72,0.0,113.72,113.72,113.72,113.72,0.0
2020-03-18 13:10:00,113.0,113.6,111.07,111.5,65281.0,113.0,113.6,111.07,111.5,65281.0
2020-03-18 13:20:00,111.68,112.46,111.13,112.0,90275.0,111.68,112.46,111.13,112.0,90275.0
2020-03-18 13:30:00,112.0,112.17,110.43,111.98,83250.0,112.0,112.17,110.43,111.98,83250.0
2020-03-18 13:40:00,111.95,113.13,110.96,112.36,47897.0,111.95,113.13,110.96,112.36,47897.0
2020-03-18 13:50:00,112.57,112.57,110.32,110.43,29490.0,112.57,112.57,110.32,110.43,29490.0
2020-03-18 14:00:00,110.51,111.61,110.0,111.48,333933.0,110.51,111.61,110.0,111.48,333933.0
2020-03-18 14:10:00,111.6,113.02,111.25,112.58,99906.0,111.6,113.02,111.25,112.58,99906.0
2020-03-18 14:20:00,112.46,112.79,111.54,112.33,46932.0,112.46,112.79,111.54,112.33,46932.0
2020-03-18 14:30:00,112.3,112.31,110.83,111.14,63172.0,112.3,112.31,110.83,111.14,63172.0
2020-03-18 14:40:00,111.25,111.25,107.75,108.63,78654.0,111.25,111.25,107.75,108.63,78654.0
2020-03-18 14:50:00,108.64,109.79,108.21,109.53,334868.0,108.64,109.79,108.21,109.53,334868.0
2020-03-18 15:00:00,109.46,109.65,108.53,108.75,181418.0,109.46,109.65,108.53,108.75,181418.0
2020-03-18 15:10:00,109.0,110.27,108.96,110.22,112020.0,109.0,110.27,108.96,110.22,112020.0
2020-03-18 15:20:00,110.27,110.27,108.8,108.8,107814.0,110.27,110.27,108.8,108.8,107814.0
2020-03-18 15:30:00,108.8,110.18,108.4,108.69,201792.0,108.8,110.18,108.4,108.69,201792.0
2020-03-18 15:40:00,108.63,111.12,108.62,110.97,149556.0,108.63,111.12,108.62,110.97,149556.0
2020-03-18 15:50:00,111.0,114.44,110.63,113.91,412892.0,111.0,114.44,110.63,113.91,412892.0
2020-03-19 09:30:00,114.0,117.0,111.61,111.61,94786.0,114.0,117.0,111.61,111.61,94786.0
2020-03-19 09:40:00,111.63,111.64,109.05,109.47,134898.0,111.63,111.64,109.05,109.47,134898.0
2020-03-19 09:50:00,109.36,112.43,109.3,111.93,244513.0,109.36,112.43,109.3,111.93,244513.0
2020-03-19 10:00:00,111.97,111.97,109.29,111.41,99997.0,111.97,111.97,109.29,111.41,99997.0
2020-03-19 10:10:00,111.4,114.85,111.38,112.81,90472.0,111.4,114.85,111.38,112.81,90472.0
2020-03-19 10:20:00,112.81,114.37,112.38,114.0,58719.0,112.81,114.37,112.38,114.0,58719.0
2020-03-19 10:30:00,113.84,114.99,112.92,113.51,47010.0,113.84,114.99,112.92,113.51,47010.0
2020-03-19 10:40:00,113.57,113.57,112.7,113.06,37596.0,113.57,113.57,112.7,113.06,37596.0
2020-03-19 10:50:00,113.05,114.77,112.38,114.36,52577.0,113.05,114.77,112.38,114.36,52577.0
2020-03-19 11:00:00,114.36,115.48,113.26,113.26,99746.0,114.36,115.48,113.26,113.26,99746.0
2020-03-19 11:10:00,113.34,114.41,112.22,114.12,80372.0,113.34,114.41,112.22,114.12,80372.0
2020-03-19 11:20:00,114.41,118.66,114.13,118.66,33388.0,114.41,118.66,114.13,118.66,33388.0
2020-03-19 11:30:00,118.25,118.43,116.86,117.0,55102.0,118.25,118.43,116.86,117.0,55102.0
2020-03-19 11:40:00,116.88,117.19,116.3,116.82,21434.0,116.88,117.19,116.3,116.82,21434.0
2020-03-19 11:50:00,116.91,118.42,116.55,117.35,16861.0,116.91,118.42,116.55,117.35,16861.0
2020-03-19 12:00:00,116.98,119.52,116.79,118.77,45349.0,116.98,119.52,116.79,118.77,45349.0
2020-03-19 12:10:00,118.83,119.2,118.0,118.59,36034.0,118.83,119.2,118.0,118.59,36034.0
2020-03-19 12:20:00,118.51,119.09,117.31,118.02,37567.0,118.51,119.09,117.31,118.02,37567.0
2020-03-19 12:30:00,118.35,119.05,117.32,118.5,29246.0,118.35,119.05,117.32,118.5,29246.0
2020-03-19 12:40:00,118.39,119.62,118.02,119.19,26194.0,118.39,119.62,118.02,119.19,26194.0
2020-03-19 12:50:00,119.08,119.74,118.63,119.06,22634.0,119.08,119.74,118.63,119.06,22634.0
2020-03-19 13:00:00,119.07,119.43,118.31,119.0,25601.0,119.07,119.43,118.31,119.0,25601.0
2020-03-19 13:10:00,119.04,119.15,118.4,119.12,36864.0,119.04,119.15,118.4,119.12,36864.0
2020-03-19 13:20:00,119.22,121.47,119.12,121.33,33849.0,119.22,121.47,119.12,121.33,33849.0
2020-03-19 13:30:00,121.34,122.97,121.11,122.86,84198.0,121.34,122.97,121.11,122.86,84198.0
2020-03-19 13:40:00,122.87,125.0,122.77,124.91,94747.0,122.87,125.0,122.77,124.91,94747.0
2020-03-19 13:50:00,124.85,127.39,124.83,126.4,113774.0,124.85,127.39,124.83,126.4,113774.0
2020-03-19 14:00:00,126.44,126.5,125.0,125.78,81621.0,126.44,126.5,125.0,125.78,81621.0
2020-03-19 14:10:00,125.64,126.36,124.87,124.87,88281.0,125.64,126.36,124.87,124.87,88281.0
2020-03-19 14:20:00,124.86,125.29,124.05,125.07,32070.0,124.86,125.29,124.05,125.07,32070.0
2020-03-19 14:30:00,125.24,125.68,124.84,125.36,32785.0,125.24,125.68,124.84,125.36,32785.0
2020-03-19 14:40:00,125.43,125.98,124.22,124.51,36689.0,125.43,125.98,124.22,124.51,36689.0
2020-03-19 14:50:00,124.44,124.98,123.71,124.7,37327.0,124.44,124.98,123.71,124.7,37327.0
2020-03-19 15:00:00,124.58,125.55,124.45,124.47,53092.0,124.58,125.55,124.45,124.47,53092.0
2020-03-19 15:10:00,124.3,126.19,123.45,125.79,152726.0,124.3,126.19,123.45,125.79,152726.0
2020-03-19 15:20:00,125.8,128.88,125.71,128.5,170605.0,125.8,128.88,125.71,128.5,170605.0
2020-03-19 15:30:00,128.6,129.22,126.93,127.98,127955.0,128.6,129.22,126.93,127.98,127955.0
2020-03-19 15:40:00,127.96,129.5,127.69,128.84,129966.0,127.96,129.5,127.69,128.84,129966.0
2020-03-19 15:50:00,128.92,128.92,125.57,126.74,229953.0,128.92,128.92,125.57,126.74,229953.0
2020-03-20 09:30:00,129.83,134.0,129.44,133.22,426622.0,129.83,134.0,129.44,133.22,426622.0
2020-03-20 09:40:00,133.12,135.47,132.44,135.19,268639.0,133.12,135.47,132.44,135.19,268639.0
2020-03-20 09:50:00,135.25,135.72,132.86,133.13,132091.0,135.25,135.72,132.86,133.13,132091.0
2020-03-20 10:00:00,133.1,133.3,130.16,131.88,90818.0,133.1,133.3,130.16,131.88,90818.0
2020-03-20 10:10:00,131.83,132.97,131.16,132.19,93101.0,131.83,132.97,131.16,132.19,93101.0
2020-03-20 10:20:00,132.12,133.09,131.71,132.0,98812.0,132.12,133.09,131.71,132.0,98812.0
2020-03-20 10:30:00,131.99,135.24,131.84,134.54,72399.0,131.99,135.24,131.84,134.54,72399.0
2020-03-20 10:40:00,134.65,134.87,133.28,134.0,59973.0,134.65,134.87,133.28,134.0,59973.0
2020-03-20 10:50:00,133.99,134.59,132.73,134.56,92668.0,133.99,134.59,132.73,134.56,92668.0
2020-03-20 11:00:00,134.56,137.7,134.4,137.67,131405.0,134.56,137.7,134.4,137.67,131405.0
2020-03-20 11:10:00,137.72,138.71,133.78,133.95,101618.0,137.72,138.71,133.78,133.95,101618.0
2020-03-20 11:20:00,133.91,133.91,129.43,132.53,141047.0,133.91,133.91,129.43,132.53,141047.0
2020-03-20 11:30:00,132.2,132.34,130.0,130.79,144604.0,132.2,132.34,130.0,130.79,144604.0
2020-03-20 11:40:00,130.72,132.19,130.36,131.58,112259.0,130.72,132.19,130.36,131.58,112259.0
2020-03-20 11:50:00,131.63,132.26,130.81,132.04,53744.0,131.63,132.26,130.81,132.04,53744.0
2020-03-20 12:00:00,132.0,132.58,130.39,130.62,54879.0,132.0,132.58,130.39,130.62,54879.0
2020-03-20 12:10:00,130.5,132.02,129.73,129.81,65618.0,130.5,132.02,129.73,129.81,65618.0
2020-03-20 12:20:00,129.91,130.33,128.69,129.32,90705.0,129.91,130.33,128.69,129.32,90705.0
2020-03-20 12:30:00,129.4,132.3,129.39,130.9,116118.0,129.4,132.3,129.39,130.9,116118.0
2020-03-20 12:40:00,130.74,131.77,129.63,131.65,107603.0,130.74,131.77,129.63,131.65,107603.0
2020-03-20 12:50:00,131.52,132.04,130.8,130.91,49679.0,131.52,132.04,130.8,130.91,49679.0
2020-03-20 13:00:00,130.76,132.47,130.42,132.46,52464.0,130.76,132.47,130.42,132.46,52464.0
2020-03-20 13:10:00,132.48,132.67,131.21,131.6,65960.0,132.48,132.67,131.21,131.6,65960.0
2020-03-20 13:20:00,131.6,132.17,131.28,131.73,120372.0,131.6,132.17,131.28,131.73,120372.0
2020-03-20 13:30:00,131.79,132.5,130.44,131.64,96313.0,131.79,132.5,130.44,131.64,96313.0
2020-03-20 13:40:00,131.64,132.3,131.23,131.3,94434.0,131.64,132.3,131.23,131.3,94434.0
2020-03-20 13:50:00,131.24,132.19,131.24,131.94,69797.0,131.24,132.19,131.24,131.94,69797.0
2020-03-20 14:00:00,131.9,132.94,131.34,132.36,42601.0,131.9,132.94,131.34,132.36,42601.0
2020-03-20 14:10:00,132.19,132.21,129.86,130.9,63512.0,132.19,132.21,129.86,130.9,63512.0
2020-03-20 14:20:00,130.98,132.15,130.16,131.96,96843.0,130.98,132.15,130.16,131.96,96843.0
2020-03-20 14:30:00,132.2,132.31,130.01,130.15,63008.0,132.2,132.31,130.01,130.15,63008.0
2020-03-20 14:40:00,130.14,130.23,128.08,129.74,76462.0,130.14,130.23,128.08,129.74,76462.0
2020-03-20 14:50:00,130.0,130.25,127.78,128.55,66622.0,130.0,130.25,127.78,128.55,66622.0
2020-03-20 15:00:00,128.56,129.47,128.06,128.57,66133.0,128.56,129.47,128.06,128.57,66133.0
2020-03-20 15:10:00,128.48,129.05,126.99,126.99,180086.0,128.48,129.05,126.99,126.99,180086.0
2020-03-20 15:20:00,126.97,128.76,125.71,128.76,136532.0,126.97,128.76,125.71,128.76,136532.0
2020-03-20 15:30:00,128.69,129.54,127.34,127.45,232919.0,128.69,129.54,127.34,127.45,232919.0
2020-03-20 15:40:00,127.5,128.04,126.65,127.21,187299.0,127.5,128.04,126.65,127.21,187299.0
2020-03-20 15:50:00,127.1,127.33,124.63,125.0,612720.0,127.1,127.33,124.63,125.0,612720.0
2020-03-23 09:30:00,125.66,129.91,123.55,127.29,223887.0,125.66,129.91,123.55,127.29,223887.0
2020-03-23 09:40:00,126.87,129.22,125.96,128.69,292215.0,126.87,129.22,125.96,128.69,292215.0
2020-03-23 09:50:00,128.65,129.83,127.41,129.67,103595.0,128.65,129.83,127.41,129.67,103595.0
2020-03-23 10:00:00,129.78,130.5,128.46,129.55,232768.0,129.78,130.5,128.46,129.55,232768.0
2020-03-23 10:10:00,129.49,130.41,129.21,129.37,186239.0,129.49,130.41,129.21,129.37,186239.0
2020-03-23 10:20:00,129.47,131.25,128.38,130.88,66493.0,129.47,131.25,128.38,130.88,66493.0
2020-03-23 10:30:00,130.86,131.58,129.6,130.6,57691.0,130.86,131.58,129.6,130.6,57691.0
2020-03-23 10:40:00,130.5,130.93,129.0,129.15,51979.0,130.5,130.93,129.0,129.15,51979.0
2020-03-23 10:50:00,129.22,129.72,127.5,127.5,71886.0,129.22,129.72,127.5,127.5,71886.0
2020-03-23 11:00:00,127.59,128.06,125.73,127.22,74110.0,127.59,128.06,125.73,127.22,74110.0
2020-03-23 11:10:00,127.3,127.92,126.5,126.89,24642.0,127.3,127.92,126.5,126.89,24642.0
2020-03-23 11:20:00,126.93,126.93,124.51,124.7,22933.0,126.93,126.93,124.51,124.7,22933.0
2020-03-23 11:30:00,124.8,125.79,124.49,125.48,35868.0,124.8,125.79,124.49,125.48,35868.0
2020-03-23 11:40:00,125.27,125.47,124.13,124.88,91306.0,125.27,125.47,124.13,124.88,91306.0
2020-03-23 11:50:00,124.86,126.02,123.0,124.41,71767.0,124.86,126.02,123.0,124.41,71767.0
2020-03-23 12:00:00,124.27,126.8,124.27,124.86,28227.0,124.27,126.8,124.27,124.86,28227.0
2020-03-23 12:10:00,124.69,127.41,124.31,126.94,24176.0,124.69,127.41,124.31,126.94,24176.0
2020-03-23 12:20:00,126.67,127.19,125.66,125.96,35778.0,126.67,127.19,125.66,125.96,35778.0
2020-03-23 12:30:00,126.11,128.13,125.66,127.68,60659.0,126.11,128.13,125.66,127.68,60659.0
2020-03-23 12:40:00,127.88,128.82,127.88,128.22,73604.0,127.88,128.82,127.88,128.22,73604.0
2020-03-23 12:50:00,128.18,129.0,127.93,128.31,75102.0,128.18,129.0,127.93,128.31,75102.0
2020-03-23 13:00:00,128.27,128.99,127.49,128.69,36472.0,128.27,128.99,127.49,128.69,36472.0
2020-03-23 13:10:00,128.97,130.3,128.71,129.57,17050.0,128.97,130.3,128.71,129.57,17050.0
2020-03-23 13:20:00,129.44,129.88,127.82,127.89,32615.0,129.44,129.88,127.82,127.89,32615.0
2020-03-23 13:30:00,127.98,128.05,126.95,127.14,29939.0,127.98,128.05,126.95,127.14,29939.0
2020-03-23 13:40:00,127.29,127.99,126.2,127.82,38203.0,127.29,127.99,126.2,127.82,38203.0
2020-03-23 13:50:00,127.75,127.84,126.05,126.71,48509.0,127.75,127.84,126.05,126.71,48509.0
2020-03-23 14:00:00,126.81,127.55,126.02,126.46,46103.0,126.81,127.55,126.02,126.46,46103.0
2020-03-23 14:10:00,126.27,127.44,126.17,126.79,50969.0,126.27,127.44,126.17,126.79,50969.0
2020-03-23 14:20:00,126.47,127.89,126.11,127.79,96054.0,126.47,127.89,126.11,127.79,96054.0
2020-03-23 14:30:00,127.84,127.9,126.11,126.43,39493.0,127.84,127.9,126.11,126.43,39493.0
2020-03-23 14:40:00,126.62,127.96,126.2,127.87,44515.0,126.62,127.96,126.2,127.87,44515.0
2020-03-23 14:50:00,127.83,127.84,125.65,125.91,61401.0,127.83,127.84,125.65,125.91,61401.0
2020-03-23 15:00:00,125.7,127.62,125.18,127.04,42777.0,125.7,127.62,125.18,127.04,42777.0
2020-03-23 15:10:00,127.09,127.1,126.03,126.18,45290.0,127.09,127.1,126.03,126.18,45290.0
2020-03-23 15:20:00,126.15,126.3,125.0,126.19,75792.0,126.15,126.3,125.0,126.19,75792.0
2020-03-23 15:30:00,126.2,127.47,125.75,126.25,75457.0,126.2,127.47,125.75,126.25,75457.0
2020-03-23 15:40:00,126.25,127.52,126.08,126.62,117811.0,126.25,127.52,126.08,126.62,117811.0
2020-03-23 15:50:00,126.48,127.54,125.82,127.16,363495.0,126.48,127.54,125.82,127.16,363495.0
2020-03-24 09:30:00,132.95,136.96,131.9,135.38,148669.0,132.95,136.96,131.9,135.38,148669.0
2020-03-24 09:40:00,135.05,135.53,132.53,134.16,71052.0,135.05,135.53,132.53,134.16,71052.0
2020-03-24 09:50:00,134.26,135.15,132.42,133.12,47445.0,134.26,135.15,132.42,133.12,47445.0
2020-03-24 10:00:00,133.1,134.31,132.42,132.8,60507.0,133.1,134.31,132.42,132.8,60507.0
2020-03-24 10:10:00,132.55,134.83,132.33,133.67,87091.0,132.55,134.83,132.33,133.67,87091.0
2020-03-24 10:20:00,133.68,135.71,133.34,133.84,47248.0,133.68,135.71,133.34,133.84,47248.0
2020-03-24 10:30:00,133.7,133.76,132.5,133.12,78975.0,133.7,133.76,132.5,133.12,78975.0
2020-03-24 10:40:00,132.99,133.17,131.49,131.56,54902.0,132.99,133.17,131.49,131.56,54902.0
2020-03-24 10:50:00,131.46,131.84,130.52,130.56,72953.0,131.46,131.84,130.52,130.56,72953.0
2020-03-24 11:00:00,130.52,132.21,130.49,130.98,75260.0,130.52,132.21,130.49,130.98,75260.0
2020-03-24 11:10:00,131.04,132.36,130.77,131.05,100050.0,131.04,132.36,130.77,131.05,100050.0
2020-03-24 11:20:00,131.09,131.99,130.7,131.59,39266.0,131.09,131.99,130.7,131.59,39266.0
2020-03-24 11:30:00,131.64,132.34,131.08,132.34,79835.0,131.64,132.34,131.08,132.34,79835.0
2020-03-24 11:40:00,132.39,133.0,131.71,133.0,49746.0,132.39,133.0,131.71,133.0,49746.0
2020-03-24 11:50:00,132.99,133.16,132.4,132.69,67340.0,132.99,133.16,132.4,132.69,67340.0
2020-03-24 12:00:00,132.69,132.82,131.77,131.99,34771.0,132.69,132.82,131.77,131.99,34771.0
2020-03-24 12:10:00,132.02,132.44,131.49,132.0,45271.0,132.02,132.44,131.49,132.0,45271.0
2020-03-24 12:20:00,131.89,132.89,131.77,132.51,101024.0,131.89,132.89,131.77,132.51,101024.0
2020-03-24 12:30:00,132.49,133.18,132.07,132.9,62237.0,132.49,133.18,132.07,132.9,62237.0
2020-03-24 12:40:00,132.87,132.87,131.73,132.17,55815.0,132.87,132.87,131.73,132.17,55815.0
2020-03-24 12:50:00,132.2,132.29,131.4,131.58,50082.0,132.2,132.29,131.4,131.58,50082.0
2020-03-24 13:00:00,131.5,132.79,131.13,131.13,75215.0,131.5,132.79,131.13,131.13,75215.0
2020-03-24 13:10:00,131.16,131.54,130.51,130.69,63860.0,131.16,131.54,130.51,130.69,63860.0
2020-03-24 13:20:00,130.74,131.81,129.89,131.5,59149.0,130.74,131.81,129.89,131.5,59149.0
2020-03-24 13:30:00,131.53,132.73,131.53,132.65,42518.0,131.53,132.73,131.53,132.65,42518.0
2020-03-24 13:40:00,132.66,132.78,130.94,130.94,40476.0,132.66,132.78,130.94,130.94,40476.0
2020-03-24 13:50:00,130.94,130.95,130.07,130.37,43944.0,130.94,130.95,130.07,130.37,43944.0
2020-03-24 14:00:00,130.46,131.04,128.82,129.16,41469.0,130.46,131.04,128.82,129.16,41469.0
2020-03-24 14:10:00,129.2,130.87,129.2,130.52,49227.0,129.2,130.87,129.2,130.52,49227.0
2020-03-24 14:20:00,130.56,131.72,130.38,131.61,40455.0,130.56,131.72,130.38,131.61,40455.0
2020-03-24 14:30:00,131.59,132.87,131.24,132.84,48139.0,131.59,132.87,131.24,132.84,48139.0
2020-03-24 14:40:00,132.78,132.87,131.69,132.24,43706.0,132.78,132.87,131.69,132.24,43706.0
2020-03-24 14:50:00,132.27,133.0,131.82,133.0,64587.0,132.27,133.0,131.82,133.0,64587.0
2020-03-24 15:00:00,132.96,133.89,132.57,133.89,188430.0,132.96,133.89,132.57,133.89,188430.0
2020-03-24 15:10:00,133.84,134.59,133.11,134.5,169558.0,133.84,134.59,133.11,134.5,169558.0
2020-03-24 15:20:00,134.54,134.96,133.5,133.59,67355.0,134.54,134.96,133.5,133.59,67355.0
2020-03-24 15:30:00,133.64,133.73,132.72,132.94,137785.0,133.64,133.73,132.72,132.94,137785.0
2020-03-24 15:40:00,132.96,133.12,131.8,132.08,215922.0,132.96,133.12,131.8,132.08,215922.0
2020-03-24 15:50:00,132.15,132.57,131.05,132.39,407852.0,132.15,132.57,131.05,132.39,407852.0
2020-03-25 09:30:00,134.84,137.49,133.01,136.06,134238.0,134.84,137.49,133.01,136.06,134238.0
2020-03-25 09:40:00,136.05,137.16,135.45,136.06,57795.0,136.05,137.16,135.45,136.06,57795.0
2020-03-25 09:50:00,136.06,136.56,134.63,135.3,61442.0,136.06,136.56,134.63,135.3,61442.0
2020-03-25 10:00:00,135.03,135.1,132.39,134.04,79620.0,135.03,135.1,132.39,134.04,79620.0
2020-03-25 10:10:00,134.02,134.3,132.81,133.86,31953.0,134.02,134.3,132.81,133.86,31953.0
2020-03-25 10:20:00,133.85,134.48,133.21,134.16,32812.0,133.85,134.48,133.21,134.16,32812.0
2020-03-25 10:30:00,134.35,134.55,133.81,134.41,38781.0,134.35,134.55,133.81,134.41,38781.0
2020-03-25 10:40:00,134.44,134.9,133.3,134.22,42895.0,134.44,134.9,133.3,134.22,42895.0
2020-03-25 10:50:00,134.26,135.96,133.37,135.62,57686.0,134.26,135.96,133.37,135.62,57686.0
2020-03-25 11:00:00,135.62,136.27,134.61,135.96,30512.0,135.62,136.27,134.61,135.96,30512.0
2020-03-25 11:10:00,135.89,136.75,135.19,136.31,54740.0,135.89,136.75,135.19,136.31,54740.0
2020-03-25 11:20:00,136.21,136.89,135.63,136.36,44484.0,136.21,136.89,135.63,136.36,44484.0
2020-03-25 11:30:00,136.28,136.57,135.75,136.03,22508.0,136.28,136.57,135.75,136.03,22508.0
2020-03-25 11:40:00,136.03,137.3,135.33,137.26,53384.0,136.03,137.3,135.33,137.26,53384.0
2020-03-25 11:50:00,137.27,137.43,136.1,136.1,38215.0,137.27,137.43,136.1,136.1,38215.0
2020-03-25 12:00:00,135.94,137.9,135.64,137.58,84122.0,135.94,137.9,135.64,137.58,84122.0
2020-03-25 12:10:00,137.73,138.58,137.59,138.31,27070.0,137.73,138.58,137.59,138.31,27070.0
2020-03-25 12:20:00,138.31,139.17,138.1,138.88,33153.0,138.31,139.17,138.1,138.88,33153.0
2020-03-25 12:30:00,138.86,139.6,138.07,139.6,33181.0,138.86,139.6,138.07,139.6,33181.0
2020-03-25 12:40:00,139.46,139.64,138.83,139.25,36858.0,139.46,139.64,138.83,139.25,36858.0
2020-03-25 12:50:00,139.35,139.62,138.64,139.1,32379.0,139.35,139.62,138.64,139.1,32379.0
2020-03-25 13:00:00,139.16,141.12,138.88,141.12,36066.0,139.16,141.12,138.88,141.12,36066.0
2020-03-25 13:10:00,141.03,141.99,140.6,141.87,67228.0,141.03,141.99,140.6,141.87,67228.0
2020-03-25 13:20:00,141.97,141.97,139.38,139.8,41210.0,141.97,141.97,139.38,139.8,41210.0
2020-03-25 13:30:00,139.89,140.82,139.38,140.75,54853.0,139.89,140.82,139.38,140.75,54853.0
2020-03-25 13:40:00,140.79,142.2,140.64,141.77,61048.0,140.79,142.2,140.64,141.77,61048.0
2020-03-25 13:50:00,141.77,142.03,141.08,141.7,57577.0,141.77,142.03,141.08,141.7,57577.0
2020-03-25 14:00:00,141.9,141.9,139.58,139.58,38281.0,141.9,141.9,139.58,139.58,38281.0
2020-03-25 14:10:00,139.63,141.1,138.87,141.02,89667.0,139.63,141.1,138.87,141.02,89667.0
2020-03-25 14:20:00,141.09,141.24,140.0,140.63,48727.0,141.09,141.24,140.0,140.63,48727.0
2020-03-25 14:30:00,140.63,141.17,139.92,141.17,54727.0,140.63,141.17,139.92,141.17,54727.0
2020-03-25 14:40:00,141.2,141.4,140.62,140.67,40980.0,141.2,141.4,140.62,140.67,40980.0
2020-03-25 14:50:00,140.67,141.5,139.95,140.95,91553.0,140.67,141.5,139.95,140.95,91553.0
2020-03-25 15:00:00,140.92,141.82,140.74,141.01,63863.0,140.92,141.82,140.74,141.01,63863.0
2020-03-25 15:10:00,140.95,141.52,139.84,139.9,84137.0,140.95,141.52,139.84,139.9,84137.0
2020-03-25 15:20:00,139.88,139.88,137.52,137.52,94574.0,139.88,139.88,137.52,137.52,94574.0
2020-03-25 15:30:00,137.59,138.81,137.59,138.25,68077.0,137.59,138.81,137.59,138.25,68077.0
2020-03-25 15:40:00,138.25,138.95,137.14,138.4,106696.0,138.25,138.95,137.14,138.4,106696.0
2020-03-25 15:50:00,138.28,138.29,135.61,135.73,211655.0,138.28,138.29,135.61,135.73,211655.0
2020-03-26 09:30:00,136.98,142.38,136.94,140.61,47061.0,136.98,142.38,136.94,140.61,47061.0
2020-03-26 09:40:00,139.82,140.46,137.29,138.9,46445.0,139.82,140.46,137.29,138.9,46445.0
2020-03-26 09:50:00,138.65,143.69,138.53,142.7,104275.0,138.65,143.69,138.53,142.7,104275.0
2020-03-26 10:00:00,142.7,142.97,140.79,141.84,58640.0,142.7,142.97,140.79,141.84,58640.0
2020-03-26 10:10:00,141.86,142.27,140.99,142.24,20081.0,141.86,142.27,140.99,142.24,20081.0
2020-03-26 10:20:00,142.52,142.52,140.91,141.56,52054.0,142.52,142.52,140.91,141.56,52054.0
2020-03-26 10:30:00,141.46,143.14,141.02,141.1,28356.0,141.46,143.14,141.02,141.1,28356.0
2020-03-26 10:40:00,140.91,142.51,140.74,141.84,30876.0,140.91,142.51,140.74,141.84,30876.0
2020-03-26 10:50:00,141.66,143.5,141.54,143.31,40557.0,141.66,143.5,141.54,143.31,40557.0
2020-03-26 11:00:00,143.54,144.79,142.18,142.18,56630.0,143.54,144.79,142.18,142.18,56630.0
2020-03-26 11:10:00,142.14,145.4,142.08,145.4,69735.0,142.14,145.4,142.08,145.4,69735.0
2020-03-26 11:20:00,145.34,145.44,144.44,145.19,47903.0,145.34,145.44,144.44,145.19,47903.0
2020-03-26 11:30:00,145.14,145.97,144.79,145.56,43903.0,145.14,145.97,144.79,145.56,43903.0
2020-03-26 11:40:00,145.65,146.26,144.47,144.89,54097.0,145.65,146.26,144.47,144.89,54097.0
2020-03-26 11:50:00,144.86,144.89,143.35,144.01,22797.0,144.86,144.89,143.35,144.01,22797.0
2020-03-26 12:00:00,143.97,144.31,143.3,144.02,22374.0,143.97,144.31,143.3,144.02,22374.0
2020-03-26 12:10:00,144.1,145.56,143.9,144.68,71221.0,144.1,145.56,143.9,144.68,71221.0
2020-03-26 12:20:00,144.74,146.67,144.74,145.6,72580.0,144.74,146.67,144.74,145.6,72580.0
2020-03-26 12:30:00,145.66,145.82,143.92,144.5,32060.0,145.66,145.82,143.92,144.5,32060.0
2020-03-26 12:40:00,144.5,144.63,143.75,144.63,28408.0,144.5,144.63,143.75,144.63,28408.0
2020-03-26 12:50:00,144.74,145.34,144.63,144.75,18232.0,144.74,145.34,144.63,144.75,18232.0
2020-03-26 13:00:00,144.67,144.81,143.6,143.64,19362.0,144.67,144.81,143.6,143.64,19362.0
2020-03-26 13:10:00,143.82,144.89,143.81,144.38,59250.0,143.82,144.89,143.81,144.38,59250.0
2020-03-26 13:20:00,144.3,145.45,143.56,143.56,76643.0,144.3,145.45,143.56,143.56,76643.0
2020-03-26 13:30:00,143.52,143.63,142.37,142.86,27149.0,143.52,143.63,142.37,142.86,27149.0
2020-03-26 13:40:00,142.86,143.85,142.86,143.52,87979.0,142.86,143.85,142.86,143.52,87979.0
2020-03-26 13:50:00,143.57,143.95,142.85,142.94,46547.0,143.57,143.95,142.85,142.94,46547.0
2020-03-26 14:00:00,142.86,143.75,142.86,143.37,36473.0,142.86,143.75,142.86,143.37,36473.0
2020-03-26 14:10:00,143.32,143.65,142.24,142.95,28218.0,143.32,143.65,142.24,142.95,28218.0
2020-03-26 14:20:00,142.91,143.56,142.73,143.26,21725.0,142.91,143.56,142.73,143.26,21725.0
2020-03-26 14:30:00,143.27,143.69,142.63,142.89,28351.0,143.27,143.69,142.63,142.89,28351.0
2020-03-26 14:40:00,142.99,143.36,142.39,142.68,19342.0,142.99,143.36,142.39,142.68,19342.0
2020-03-26 14:50:00,142.73,143.18,142.41,142.89,34446.0,142.73,143.18,142.41,142.89,34446.0
2020-03-26 15:00:00,142.89,143.22,141.87,142.17,52401.0,142.89,143.22,141.87,142.17,52401.0
2020-03-26 15:10:00,142.15,143.21,141.8,143.16,40421.0,142.15,143.21,141.8,143.16,40421.0
2020-03-26 15:20:00,143.06,144.07,142.69,143.9,35197.0,143.06,144.07,142.69,143.9,35197.0
2020-03-26 15:30:00,143.91,144.13,142.17,142.59,96921.0,143.91,144.13,142.17,142.59,96921.0
2020-03-26 15:40:00,142.66,143.38,142.43,142.66,74609.0,142.66,143.38,142.43,142.66,74609.0
2020-03-26 15:50:00,142.94,145.99,142.83,145.28,222230.0,142.94,145.99,142.83,145.28,222230.0
2020-03-27 09:30:00,140.34,142.14,137.71,137.86,81241.0,140.34,142.14,137.71,137.86,81241.0
2020-03-27 09:40:00,137.8,138.34,136.04,137.46,75677.0,137.8,138.34,136.04,137.46,75677.0
2020-03-27 09:50:00,137.11,137.39,136.18,137.13,46041.0,137.11,137.39,136.18,137.13,46041.0
2020-03-27 10:00:00,136.99,137.38,136.53,137.11,34890.0,136.99,137.38,136.53,137.11,34890.0
2020-03-27 10:10:00,137.06,137.24,136.34,136.91,58387.0,137.06,137.24,136.34,136.91,58387.0
2020-03-27 10:20:00,137.03,138.56,136.94,137.31,21946.0,137.03,138.56,136.94,137.31,21946.0
2020-03-27 10:30:00,137.58,137.86,137.23,137.42,20104.0,137.58,137.86,137.23,137.42,20104.0
2020-03-27 10:40:00,137.42,137.46,136.36,136.4,19141.0,137.42,137.46,136.36,136.4,19141.0
2020-03-27 10:50:00,136.41,137.34,136.1,137.11,22233.0,136.41,137.34,136.1,137.11,22233.0
2020-03-27 11:00:00,137.18,138.21,137.09,137.83,36764.0,137.18,138.21,137.09,137.83,36764.0
2020-03-27 11:10:00,137.98,138.38,137.25,137.77,23460.0,137.98,138.38,137.25,137.77,23460.0
2020-03-27 11:20:00,137.77,137.77,136.75,137.0,10426.0,137.77,137.77,136.75,137.0,10426.0
2020-03-27 11:30:00,137.01,137.35,136.37,136.42,14991.0,137.01,137.35,136.37,136.42,14991.0
2020-03-27 11:40:00,136.34,136.51,135.5,135.79,26844.0,136.34,136.51,135.5,135.79,26844.0
2020-03-27 11:50:00,135.91,136.68,135.91,136.16,17997.0,135.91,136.68,135.91,136.16,17997.0
2020-03-27 12:00:00,136.08,136.18,135.02,135.22,17110.0,136.08,136.18,135.02,135.22,17110.0
2020-03-27 12:10:00,135.23,136.28,135.22,136.24,14410.0,135.23,136.28,135.22,136.24,14410.0
2020-03-27 12:20:00,136.18,137.22,136.04,137.14,35494.0,136.18,137.22,136.04,137.14,35494.0
2020-03-27 12:30:00,137.14,137.67,136.9,137.27,13815.0,137.14,137.67,136.9,137.27,13815.0
2020-03-27 12:40:00,137.34,137.43,136.78,136.84,14542.0,137.34,137.43,136.78,136.84,14542.0
2020-03-27 12:50:00,136.81,137.7,136.79,137.7,18670.0,136.81,137.7,136.79,137.7,18670.0
2020-03-27 13:00:00,137.64,137.96,137.37,137.48,19175.0,137.64,137.96,137.37,137.48,19175.0
2020-03-27 13:10:00,137.56,138.09,137.5,137.66,26141.0,137.56,138.09,137.5,137.66,26141.0
2020-03-27 13:20:00,137.83,138.17,137.4,137.55,16044.0,137.83,138.17,137.4,137.55,16044.0
2020-03-27 13:30:00,137.64,138.79,137.56,138.79,24165.0,137.64,138.79,137.56,138.79,24165.0
2020-03-27 13:40:00,138.81,139.07,138.12,138.86,32215.0,138.81,139.07,138.12,138.86,32215.0
2020-03-27 13:50:00,138.84,138.9,138.02,138.17,18084.0,138.84,138.9,138.02,138.17,18084.0
2020-03-27 14:00:00,138.31,138.36,137.5,137.68,26701.0,138.31,138.36,137.5,137.68,26701.0
2020-03-27 14:10:00,137.79,138.44,137.73,138.12,20534.0,137.79,138.44,137.73,138.12,20534.0
2020-03-27 14:20:00,138.09,138.44,137.79,138.12,19583.0,138.09,138.44,137.79,138.12,19583.0
2020-03-27 14:30:00,138.13,138.57,137.92,138.11,28011.0,138.13,138.57,137.92,138.11,28011.0
2020-03-27 14:40:00,138.18,138.3,137.13,137.34,24421.0,138.18,138.3,137.13,137.34,24421.0
2020-03-27 14:50:00,137.28,138.33,136.99,138.25,34362.0,137.28,138.33,136.99,138.25,34362.0
2020-03-27 15:00:00,138.31,138.58,138.0,138.33,39126.0,138.31,138.58,138.0,138.33,39126.0
2020-03-27 15:10:00,138.37,138.44,137.58,138.18,39395.0,138.37,138.44,137.58,138.18,39395.0
2020-03-27 15:20:00,138.28,139.16,137.95,138.31,52202.0,138.28,139.16,137.95,138.31,52202.0
2020-03-27 15:30:00,138.21,138.61,138.0,138.44,50802.0,138.21,138.61,138.0,138.44,50802.0
2020-03-27 15:40:00,138.42,138.69,137.29,137.41,76369.0,138.42,138.69,137.29,137.41,76369.0
2020-03-27 15:50:00,137.24,137.27,135.93,136.01,222102.0,137.24,137.27,135.93,136.01,222102.0
2020-03-30 09:30:00,136.82,139.6,136.64,137.68,52907.0,136.82,139.6,136.64,137.68,52907.0
2020-03-30 09:40:00,137.5,138.31,136.35,137.89,24273.0,137.5,138.31,136.35,137.89,24273.0
2020-03-30 09:50:00,137.84,138.84,137.74,138.08,35112.0,137.84,138.84,137.74,138.08,35112.0
2020-03-30 10:00:00,138.03,138.56,137.46,138.15,45981.0,138.03,138.56,137.46,138.15,45981.0
2020-03-30 10:10:00,138.14,138.79,137.37,138.67,55205.0,138.14,138.79,137.37,138.67,55205.0
2020-03-30 10:20:00,138.54,140.2,138.51,138.82,38080.0,138.54,140.2,138.51,138.82,38080.0
2020-03-30 10:30:00,138.83,139.44,138.54,139.31,29692.0,138.83,139.44,138.54,139.31,29692.0
2020-03-30 10:40:00,139.39,139.78,138.92,138.97,41295.0,139.39,139.78,138.92,138.97,41295.0
2020-03-30 10:50:00,138.88,138.94,137.86,138.87,30449.0,138.88,138.94,137.86,138.87,30449.0
2020-03-30 11:00:00,138.74,140.49,138.7,140.39,49332.0,138.74,140.49,138.7,140.39,49332.0
2020-03-30 11:10:00,140.29,140.84,140.0,140.43,35758.0,140.29,140.84,140.0,140.43,35758.0
2020-03-30 11:20:00,140.52,141.87,140.42,141.47,33090.0,140.52,141.87,140.42,141.47,33090.0
2020-03-30 11:30:00,141.5,141.59,140.4,140.4,26976.0,141.5,141.59,140.4,140.4,26976.0
2020-03-30 11:40:00,140.42,140.69,139.81,140.09,32724.0,140.42,140.69,139.81,140.09,32724.0
2020-03-30 11:50:00,140.08,140.36,139.63,140.34,22271.0,140.08,140.36,139.63,140.34,22271.0
2020-03-30 12:00:00,140.3,140.5,139.46,139.46,20402.0,140.3,140.5,139.46,139.46,20402.0
2020-03-30 12:10:00,139.45,139.63,139.19,139.22,20730.0,139.45,139.63,139.19,139.22,20730.0
2020-03-30 12:20:00,139.26,139.4,138.88,139.28,20185.0,139.26,139.4,138.88,139.28,20185.0
2020-03-30 12:30:00,139.22,139.76,139.07,139.66,23048.0,139.22,139.76,139.07,139.66,23048.0
2020-03-30 12:40:00,139.62,140.3,139.38,139.42,20342.0,139.62,140.3,139.38,139.42,20342.0
2020-03-30 12:50:00,139.53,139.73,139.28,139.43,21938.0,139.53,139.73,139.28,139.43,21938.0
2020-03-30 13:00:00,139.38,139.47,138.63,139.34,38582.0,139.38,139.47,138.63,139.34,38582.0
2020-03-30 13:10:00,139.28,139.41,138.95,139.06,16121.0,139.28,139.41,138.95,139.06,16121.0
2020-03-30 13:20:00,139.14,139.27,138.81,139.23,17339.0,139.14,139.27,138.81,139.23,17339.0
2020-03-30 13:30:00,139.21,139.46,138.97,139.34,18317.0,139.21,139.46,138.97,139.34,18317.0
2020-03-30 13:40:00,139.45,139.53,137.92,138.41,53194.0,139.45,139.53,137.92,138.41,53194.0
2020-03-30 13:50:00,138.35,138.64,137.53,137.6,50935.0,138.35,138.64,137.53,137.6,50935.0
2020-03-30 14:00:00,137.57,138.13,137.34,137.69,29276.0,137.57,138.13,137.34,137.69,29276.0
2020-03-30 14:10:00,137.63,137.96,137.5,137.75,24139.0,137.63,137.96,137.5,137.75,24139.0
2020-03-30 14:20:00,137.76,138.18,137.55,138.11,21977.0,137.76,138.18,137.55,138.11,21977.0
2020-03-30 14:30:00,138.03,138.07,137.62,137.81,27634.0,138.03,138.07,137.62,137.81,27634.0
2020-03-30 14:40:00,137.71,138.66,137.57,138.54,25709.0,137.71,138.66,137.57,138.54,25709.0
2020-03-30 14:50:00,138.54,138.9,138.4,138.47,34180.0,138.54,138.9,138.4,138.47,34180.0
2020-03-30 15:00:00,138.53,138.53,137.78,138.21,27362.0,138.53,138.53,137.78,138.21,27362.0
2020-03-30 15:10:00,138.19,138.87,137.83,138.18,38312.0,138.19,138.87,137.83,138.18,38312.0
2020-03-30 15:20:00,138.26,138.31,137.58,137.73,60312.0,138.26,138.31,137.58,137.73,60312.0
2020-03-30 15:30:00,137.75,138.06,137.33,137.68,54885.0,137.75,138.06,137.33,137.68,54885.0
2020-03-30 15:40:00,137.66,137.78,136.85,137.05,67058.0,137.66,137.78,136.85,137.05,67058.0
2020-03-30 15:50:00,137.08,137.52,136.54,137.29,157263.0,137.08,137.52,136.54,137.29,157263.0
2020-03-31 09:30:00,136.28,136.85,132.6,132.61,200777.0,136.28,136.85,132.6,132.61,200777.0
2020-03-31 09:40:00,132.89,133.9,132.51,133.14,146016.0,132.89,133.9,132.51,133.14,146016.0
2020-03-31 09:50:00,133.06,134.28,132.51,133.7,93534.0,133.06,134.28,132.51,133.7,93534.0
2020-03-31 10:00:00,133.75,134.46,133.51,133.84,80523.0,133.75,134.46,133.51,133.84,80523.0
2020-03-31 10:10:00,133.9,134.78,133.83,134.36,82583.0,133.9,134.78,133.83,134.36,82583.0
2020-03-31 10:20:00,134.36,134.65,133.79,134.54,52440.0,134.36,134.65,133.79,134.54,52440.0
2020-03-31 10:30:00,134.51,135.31,134.41,135.06,32596.0,134.51,135.31,134.41,135.06,32596.0
2020-03-31 10:40:00,135.01,135.1,134.04,134.5,25230.0,135.01,135.1,134.04,134.5,25230.0
2020-03-31 10:50:00,134.54,134.7,133.14,133.35,52696.0,134.54,134.7,133.14,133.35,52696.0
2020-03-31 11:00:00,133.46,133.6,133.04,133.45,22340.0,133.46,133.6,133.04,133.45,22340.0
2020-03-31 11:10:00,133.46,134.17,133.37,133.39,21898.0,133.46,134.17,133.37,133.39,21898.0
2020-03-31 11:20:00,133.37,133.79,133.14,133.27,27940.0,133.37,133.79,133.14,133.27,27940.0
2020-03-31 11:30:00,133.3,133.59,132.76,132.9,128130.0,133.3,133.59,132.76,132.9,128130.0
2020-03-31 11:40:00,132.94,133.75,132.73,132.85,64257.0,132.94,133.75,132.73,132.85,64257.0
2020-03-31 11:50:00,132.85,133.51,132.81,133.28,44640.0,132.85,133.51,132.81,133.28,44640.0
2020-03-31 12:00:00,133.27,133.54,132.87,133.15,29040.0,133.27,133.54,132.87,133.15,29040.0
2020-03-31 12:10:00,133.16,133.18,132.37,132.49,33904.0,133.16,133.18,132.37,132.49,33904.0
2020-03-31 12:20:00,132.49,132.54,131.32,131.78,58320.0,132.49,132.54,131.32,131.78,58320.0
2020-03-31 12:30:00,131.91,131.91,130.26,130.99,43116.0,131.91,131.91,130.26,130.99,43116.0
2020-03-31 12:40:00,130.94,131.35,130.58,131.35,30962.0,130.94,131.35,130.58,131.35,30962.0
2020-03-31 12:50:00,131.16,131.54,130.77,130.78,31783.0,131.16,131.54,130.77,130.78,31783.0
2020-03-31 13:00:00,130.88,131.69,130.88,131.4,55259.0,130.88,131.69,130.88,131.4,55259.0
2020-03-31 13:10:00,131.44,131.46,130.52,131.13,30636.0,131.44,131.46,130.52,131.13,30636.0
2020-03-31 13:20:00,131.0,131.08,130.55,130.63,24221.0,131.0,131.08,130.55,130.63,24221.0
2020-03-31 13:30:00,130.58,131.15,130.38,130.84,31445.0,130.58,131.15,130.38,130.84,31445.0
2020-03-31 13:40:00,130.93,131.51,130.92,131.04,52262.0,130.93,131.51,130.92,131.04,52262.0
2020-03-31 13:50:00,131.05,131.59,130.88,131.37,29353.0,131.05,131.59,130.88,131.37,29353.0
2020-03-31 14:00:00,131.23,131.28,130.66,130.9,27096.0,131.23,131.28,130.66,130.9,27096.0
2020-03-31 14:10:00,130.93,130.93,129.9,130.39,40796.0,130.93,130.93,129.9,130.39,40796.0
2020-03-31 14:20:00,130.39,130.39,129.84,130.08,47011.0,130.39,130.39,129.84,130.08,47011.0
2020-03-31 14:30:00,130.06,130.15,129.76,129.76,56018.0,130.06,130.15,129.76,129.76,56018.0
2020-03-31 14:40:00,129.76,130.05,129.37,129.75,53235.0,129.76,130.05,129.37,129.75,53235.0
2020-03-31 14:50:00,129.84,130.15,129.71,129.9,39224.0,129.84,130.15,129.71,129.9,39224.0
2020-03-31 15:00:00,129.91,130.17,129.43,130.0,49541.0,129.91,130.17,129.43,130.0,49541.0
2020-03-31 15:10:00,130.0,130.09,128.42,128.67,54576.0,130.0,130.09,128.42,128.67,54576.0
2020-03-31 15:20:00,128.62,129.13,128.39,128.79,50948.0,128.62,129.13,128.39,128.79,50948.0
2020-03-31 15:30:00,128.79,129.11,128.19,128.96,108561.0,128.79,129.11,128.19,128.96,108561.0
2020-03-31 15:40:00,128.96,129.18,128.36,128.43,148850.0,128.96,129.18,128.36,128.43,148850.0
2020-03-31 15:50:00,128.41,131.45,128.41,130.22,353085.0,128.41,131.45,128.41,130.22,353085.0
2020-04-01 09:30:00,125.01,126.42,122.27,123.98,168240.0,125.01,126.42,122.27,123.98,168240.0
2020-04-01 09:40:00,123.95,123.95,122.64,122.83,80303.0,123.95,123.95,122.64,122.83,80303.0
2020-04-01 09:50:00,122.83,122.83,121.64,121.97,92204.0,122.83,122.83,121.64,121.97,92204.0
2020-04-01 10:00:00,122.06,122.55,121.79,122.41,75899.0,122.06,122.55,121.79,122.41,75899.0
2020-04-01 10:10:00,122.5,122.67,122.2,122.36,89764.0,122.5,122.67,122.2,122.36,89764.0
2020-04-01 10:20:00,122.29,123.39,122.22,123.26,55808.0,122.29,123.39,122.22,123.26,55808.0
2020-04-01 10:30:00,123.24,123.39,122.11,122.36,65148.0,123.24,123.39,122.11,122.36,65148.0
2020-04-01 10:40:00,122.31,122.48,121.76,121.95,64373.0,122.31,122.48,121.76,121.95,64373.0
2020-04-01 10:50:00,121.88,122.91,121.65,122.76,43937.0,121.88,122.91,121.65,122.76,43937.0
2020-04-01 11:00:00,122.82,123.78,122.78,123.26,82025.0,122.82,123.78,122.78,123.26,82025.0
2020-04-01 11:10:00,123.34,123.34,122.21,122.28,65688.0,123.34,123.34,122.21,122.28,65688.0
2020-04-01 11:20:00,122.33,122.92,122.13,122.79,79520.0,122.33,122.92,122.13,122.79,79520.0
2020-04-01 11:30:00,122.64,123.16,122.5,122.67,47962.0,122.64,123.16,122.5,122.67,47962.0
2020-04-01 11:40:00,122.67,122.68,121.9,122.62,50106.0,122.67,122.68,121.9,122.62,50106.0
2020-04-01 11:50:00,122.58,123.05,122.23,122.23,43738.0,122.58,123.05,122.23,122.23,43738.0
2020-04-01 12:00:00,122.28,122.63,121.87,122.24,78848.0,122.28,122.63,121.87,122.24,78848.0
2020-04-01 12:10:00,122.25,122.87,122.25,122.72,100430.0,122.25,122.87,122.25,122.72,100430.0
2020-04-01 12:20:00,122.74,122.94,122.66,122.78,38686.0,122.74,122.94,122.66,122.78,38686.0
2020-04-01 12:30:00,122.77,123.16,121.78,122.08,95968.0,122.77,123.16,121.78,122.08,95968.0
2020-04-01 12:40:00,122.1,122.34,121.74,121.77,56639.0,122.1,122.34,121.74,121.77,56639.0
2020-04-01 12:50:00,121.79,122.14,121.49,121.54,74602.0,121.79,122.14,121.49,121.54,74602.0
2020-04-01 13:00:00,121.54,121.74,121.06,121.4,53709.0,121.54,121.74,121.06,121.4,53709.0
2020-04-01 13:10:00,121.37,121.7,121.04,121.58,63640.0,121.37,121.7,121.04,121.58,63640.0
2020-04-01 13:20:00,121.57,122.13,121.34,121.72,77066.0,121.57,122.13,121.34,121.72,77066.0
2020-04-01 13:30:00,121.69,121.83,121.19,121.73,32730.0,121.69,121.83,121.19,121.73,32730.0
2020-04-01 13:40:00,121.71,122.62,121.66,122.58,41503.0,121.71,122.62,121.66,122.58,41503.0
2020-04-01 13:50:00,122.5,123.07,122.45,122.8,48775.0,122.5,123.07,122.45,122.8,48775.0
2020-04-01 14:00:00,122.8,123.1,122.52,122.52,52640.0,122.8,123.1,122.52,122.52,52640.0
2020-04-01 14:10:00,122.5,122.6,121.71,122.51,50955.0,122.5,122.6,121.71,122.51,50955.0
2020-04-01 14:20:00,122.55,122.56,122.04,122.14,36168.0,122.55,122.56,122.04,122.14,36168.0
2020-04-01 14:30:00,122.08,122.1,121.19,121.66,47600.0,122.08,122.1,121.19,121.66,47600.0
2020-04-01 14:40:00,121.64,122.81,121.42,122.56,69186.0,121.64,122.81,121.42,122.56,69186.0
2020-04-01 14:50:00,122.55,122.62,121.58,122.06,53443.0,122.55,122.62,121.58,122.06,53443.0
2020-04-01 15:00:00,122.04,122.46,121.97,122.36,93149.0,122.04,122.46,121.97,122.36,93149.0
2020-04-01 15:10:00,122.41,124.31,122.24,123.67,181650.0,122.41,124.31,122.24,123.67,181650.0
2020-04-01 15:20:00,123.61,124.64,123.6,124.14,167345.0,123.61,124.64,123.6,124.14,167345.0
2020-04-01 15:30:00,124.21,124.65,123.04,123.91,359508.0,124.21,124.65,123.04,123.91,359508.0
2020-04-01 15:40:00,123.91,125.23,123.7,124.97,195447.0,123.91,125.23,123.7,124.97,195447.0
2020-04-01 15:50:00,124.95,126.4,124.53,126.28,440485.0,124.95,126.4,124.53,126.28,440485.0
2020-04-02 09:30:00,124.36,127.76,124.0,124.91,77783.0,124.36,127.76,124.0,124.91,77783.0
2020-04-02 09:40:00,125.23,126.03,122.56,122.62,34172.0,125.23,126.03,122.56,122.62,34172.0
2020-04-02 09:50:00,122.44,123.39,121.42,122.77,54871.0,122.44,123.39,121.42,122.77,54871.0
2020-04-02 10:00:00,122.89,124.11,122.54,124.08,47884.0,122.89,124.11,122.54,124.08,47884.0
2020-04-02 10:10:00,124.26,125.04,123.96,124.68,34614.0,124.26,125.04,123.96,124.68,34614.0
2020-04-02 10:20:00,124.65,126.22,124.44,125.91,72415.0,124.65,126.22,124.44,125.91,72415.0
2020-04-02 10:30:00,125.93,127.31,125.88,127.07,98415.0,125.93,127.31,125.88,127.07,98415.0
2020-04-02 10:40:00,127.06,127.34,125.18,125.23,25305.0,127.06,127.34,125.18,125.23,25305.0
2020-04-02 10:50:00,125.35,126.43,125.22,126.2,35520.0,125.35,126.43,125.22,126.2,35520.0
2020-04-02 11:00:00,126.11,126.36,125.47,125.99,27035.0,126.11,126.36,125.47,125.99,27035.0
2020-04-02 11:10:00,125.87,125.87,124.67,125.11,24674.0,125.87,125.87,124.67,125.11,24674.0
2020-04-02 11:20:00,124.91,125.43,124.58,124.91,11943.0,124.91,125.43,124.58,124.91,11943.0
2020-04-02 11:30:00,124.88,125.08,124.53,124.62,12558.0,124.88,125.08,124.53,124.62,12558.0
2020-04-02 11:40:00,124.61,124.85,124.43,124.75,31571.0,124.61,124.85,124.43,124.75,31571.0
2020-04-02 11:50:00,124.76,125.36,124.11,125.36,20896.0,124.76,125.36,124.11,125.36,20896.0
2020-04-02 12:00:00,125.17,125.54,124.82,124.82,20002.0,125.17,125.54,124.82,124.82,20002.0
2020-04-02 12:10:00,124.7,124.89,123.97,124.24,28557.0,124.7,124.89,123.97,124.24,28557.0
2020-04-02 12:20:00,124.27,124.81,123.6,123.75,27549.0,124.27,124.81,123.6,123.75,27549.0
2020-04-02 12:30:00,123.7,123.94,123.19,123.42,38271.0,123.7,123.94,123.19,123.42,38271.0
2020-04-02 12:40:00,123.35,124.07,123.14,123.62,9557.0,123.35,124.07,123.14,123.62,9557.0
2020-04-02 12:50:00,123.7,123.85,123.48,123.68,14398.0,123.7,123.85,123.48,123.68,14398.0
2020-04-02 13:00:00,123.75,123.98,123.4,123.43,13418.0,123.75,123.98,123.4,123.43,13418.0
2020-04-02 13:10:00,123.44,123.52,123.11,123.11,16038.0,123.44,123.52,123.11,123.11,16038.0
2020-04-02 13:20:00,123.05,123.25,122.12,122.38,35466.0,123.05,123.25,122.12,122.38,35466.0
2020-04-02 13:30:00,122.45,122.45,122.0,122.34,16557.0,122.45,122.45,122.0,122.34,16557.0
2020-04-02 13:40:00,122.31,122.9,122.16,122.36,32351.0,122.31,122.9,122.16,122.36,32351.0
2020-04-02 13:50:00,122.37,122.44,121.67,121.73,60185.0,122.37,122.44,121.67,121.73,60185.0
2020-04-02 14:00:00,121.81,121.81,121.0,121.19,32716.0,121.81,121.81,121.0,121.19,32716.0
2020-04-02 14:10:00,121.21,122.09,121.17,121.2,73898.0,121.21,122.09,121.17,121.2,73898.0
2020-04-02 14:20:00,121.2,121.27,120.26,120.39,53426.0,121.2,121.27,120.26,120.39,53426.0
2020-04-02 14:30:00,120.3,120.71,119.56,120.67,66979.0,120.3,120.71,119.56,120.67,66979.0
2020-04-02 14:40:00,120.67,120.77,120.18,120.26,47008.0,120.67,120.77,120.18,120.26,47008.0
2020-04-02 14:50:00,120.26,121.06,120.05,121.06,46989.0,120.26,121.06,120.05,121.06,46989.0
2020-04-02 15:00:00,121.02,121.25,120.6,121.1,32746.0,121.02,121.25,120.6,121.1,32746.0
2020-04-02 15:10:00,121.14,121.65,120.91,121.55,41229.0,121.14,121.65,120.91,121.55,41229.0
2020-04-02 15:20:00,121.52,122.0,120.91,121.07,74006.0,121.52,122.0,120.91,121.07,74006.0
2020-04-02 15:30:00,121.09,121.18,120.04,120.2,95772.0,121.09,121.18,120.04,120.2,95772.0
2020-04-02 15:40:00,120.17,121.5,120.17,121.42,90043.0,120.17,121.5,120.17,121.42,90043.0
2020-04-02 15:50:00,121.44,122.53,121.37,122.37,208075.0,121.44,122.53,121.37,122.37,208075.0
2020-04-03 09:30:00,120.73,121.96,120.48,121.61,58808.0,120.73,121.96,120.48,121.61,58808.0
2020-04-03 09:40:00,121.53,121.8,120.57,121.11,36740.0,121.53,121.8,120.57,121.11,36740.0
2020-04-03 09:50:00,121.22,122.65,121.07,122.14,73283.0,121.22,122.65,121.07,122.14,73283.0
2020-04-03 10:00:00,122.33,122.81,121.94,122.74,44901.0,122.33,122.81,121.94,122.74,44901.0
2020-04-03 10:10:00,122.78,122.85,122.0,122.0,44508.0,122.78,122.85,122.0,122.0,44508.0
2020-04-03 10:20:00,121.82,121.96,120.7,121.1,55806.0,121.82,121.96,120.7,121.1,55806.0
2020-04-03 10:30:00,121.12,121.25,120.31,120.37,41221.0,121.12,121.25,120.31,120.37,41221.0
2020-04-03 10:40:00,120.44,120.99,120.1,120.76,41806.0,120.44,120.99,120.1,120.76,41806.0
2020-04-03 10:50:00,120.69,120.92,120.12,120.26,18972.0,120.69,120.92,120.12,120.26,18972.0
2020-04-03 11:00:00,120.31,120.6,119.9,120.5,25984.0,120.31,120.6,119.9,120.5,25984.0
2020-04-03 11:10:00,120.43,120.6,119.2,119.2,41388.0,120.43,120.6,119.2,119.2,41388.0
2020-04-03 11:20:00,119.2,119.28,117.74,118.05,87510.0,119.2,119.28,117.74,118.05,87510.0
2020-04-03 11:30:00,118.0,118.0,117.35,117.8,74376.0,118.0,118.0,117.35,117.8,74376.0
2020-04-03 11:40:00,117.73,118.0,117.36,117.41,50837.0,117.73,118.0,117.36,117.41,50837.0
2020-04-03 11:50:00,117.45,117.69,117.0,117.11,75698.0,117.45,117.69,117.0,117.11,75698.0
2020-04-03 12:00:00,117.11,117.5,116.29,116.54,56492.0,117.11,117.5,116.29,116.54,56492.0
2020-04-03 12:10:00,116.53,116.71,115.82,116.25,63119.0,116.53,116.71,115.82,116.25,63119.0
2020-04-03 12:20:00,116.3,116.45,115.5,116.27,45047.0,116.3,116.45,115.5,116.27,45047.0
2020-04-03 12:30:00,116.26,116.93,115.9,116.76,44871.0,116.26,116.93,115.9,116.76,44871.0
2020-04-03 12:40:00,116.8,117.25,116.49,117.09,28133.0,116.8,117.25,116.49,117.09,28133.0
2020-04-03 12:50:00,117.05,118.16,117.05,117.7,43024.0,117.05,118.16,117.05,117.7,43024.0
2020-04-03 13:00:00,117.81,118.54,117.7,118.4,23964.0,117.81,118.54,117.7,118.4,23964.0
2020-04-03 13:10:00,118.4,118.48,117.26,117.39,62048.0,118.4,118.48,117.26,117.39,62048.0
2020-04-03 13:20:00,117.43,117.63,116.42,116.55,65119.0,117.43,117.63,116.42,116.55,65119.0
2020-04-03 13:30:00,116.56,117.1,116.06,116.93,41450.0,116.56,117.1,116.06,116.93,41450.0
2020-04-03 13:40:00,116.89,116.97,116.26,116.5,45668.0,116.89,116.97,116.26,116.5,45668.0
2020-04-03 13:50:00,116.5,117.27,116.44,117.16,39639.0,116.5,117.27,116.44,117.16,39639.0
2020-04-03 14:00:00,117.2,117.9,116.78,117.36,63366.0,117.2,117.9,116.78,117.36,63366.0
2020-04-03 14:10:00,117.42,117.95,117.37,117.65,45056.0,117.42,117.95,117.37,117.65,45056.0
2020-04-03 14:20:00,117.79,118.97,117.73,118.89,44218.0,117.79,118.97,117.73,118.89,44218.0
2020-04-03 14:30:00,118.82,118.88,118.06,118.59,55522.0,118.82,118.88,118.06,118.59,55522.0
2020-04-03 14:40:00,118.54,118.65,117.74,118.18,41652.0,118.54,118.65,117.74,118.18,41652.0
2020-04-03 14:50:00,118.2,118.61,118.08,118.29,52070.0,118.2,118.61,118.08,118.29,52070.0
2020-04-03 15:00:00,118.21,118.49,117.58,117.83,40875.0,118.21,118.49,117.58,117.83,40875.0
2020-04-03 15:10:00,117.82,118.31,117.46,117.71,61349.0,117.82,118.31,117.46,117.71,61349.0
2020-04-03 15:20:00,117.78,117.92,117.12,117.5,50232.0,117.78,117.92,117.12,117.5,50232.0
2020-04-03 15:30:00,117.39,117.6,116.63,116.95,108069.0,117.39,117.6,116.63,116.95,108069.0
2020-04-03 15:40:00,116.95,117.44,116.72,117.05,141871.0,116.95,117.44,116.72,117.05,141871.0
2020-04-03 15:50:00,117.29,117.71,115.74,116.14,380206.0,117.29,117.71,115.74,116.14,380206.0
2020-04-06 09:30:00,121.17,121.17,118.98,120.11,131017.0,121.17,121.17,118.98,120.11,131017.0
2020-04-06 09:40:00,120.0,121.49,119.88,120.71,84419.0,120.0,121.49,119.88,120.71,84419.0
2020-04-06 09:50:00,120.71,123.44,120.71,122.29,78851.0,120.71,123.44,120.71,122.29,78851.0
2020-04-06 10:00:00,122.34,123.79,122.16,123.6,92754.0,122.34,123.79,122.16,123.6,92754.0
2020-04-06 10:10:00,123.62,124.29,123.22,123.9,62819.0,123.62,124.29,123.22,123.9,62819.0
2020-04-06 10:20:00,123.93,124.25,123.1,123.37,35457.0,123.93,124.25,123.1,123.37,35457.0
2020-04-06 10:30:00,123.37,124.06,122.82,124.06,32120.0,123.37,124.06,122.82,124.06,32120.0
2020-04-06 10:40:00,124.09,124.46,123.37,123.7,37602.0,124.09,124.46,123.37,123.7,37602.0
2020-04-06 10:50:00,123.5,123.98,123.22,123.93,22319.0,123.5,123.98,123.22,123.93,22319.0
2020-04-06 11:00:00,123.97,124.65,123.69,124.58,28950.0,123.97,124.65,123.69,124.58,28950.0
2020-04-06 11:10:00,124.51,125.07,124.09,124.28,39403.0,124.51,125.07,124.09,124.28,39403.0
2020-04-06 11:20:00,124.26,125.1,124.13,124.98,24393.0,124.26,125.1,124.13,124.98,24393.0
2020-04-06 11:30:00,124.9,125.3,124.78,124.99,33414.0,124.9,125.3,124.78,124.99,33414.0
2020-04-06 11:40:00,125.03,126.37,124.97,126.23,44262.0,125.03,126.37,124.97,126.23,44262.0
2020-04-06 11:50:00,126.21,126.31,125.47,125.63,41083.0,126.21,126.31,125.47,125.63,41083.0
2020-04-06 12:00:00,125.66,126.46,125.3,126.25,30804.0,125.66,126.46,125.3,126.25,30804.0
2020-04-06 12:10:00,126.36,126.36,125.55,126.06,30209.0,126.36,126.36,125.55,126.06,30209.0
2020-04-06 12:20:00,126.06,127.38,126.03,126.98,69144.0,126.06,127.38,126.03,126.98,69144.0
2020-04-06 12:30:00,126.95,127.12,126.38,126.73,52318.0,126.95,127.12,126.38,126.73,52318.0
2020-04-06 12:40:00,126.72,127.12,126.5,126.9,26054.0,126.72,127.12,126.5,126.9,26054.0
2020-04-06 12:50:00,126.84,127.09,126.58,126.64,20653.0,126.84,127.09,126.58,126.64,20653.0
2020-04-06 13:00:00,126.67,126.67,126.06,126.27,19773.0,126.67,126.67,126.06,126.27,19773.0
2020-04-06 13:10:00,126.23,126.44,126.11,126.37,18541.0,126.23,126.44,126.11,126.37,18541.0
2020-04-06 13:20:00,126.32,127.18,126.32,127.13,21181.0,126.32,127.18,126.32,127.13,21181.0
2020-04-06 13:30:00,127.14,127.68,127.09,127.57,34563.0,127.14,127.68,127.09,127.57,34563.0
2020-04-06 13:40:00,127.51,127.53,127.14,127.38,20248.0,127.51,127.53,127.14,127.38,20248.0
2020-04-06 13:50:00,127.5,127.63,126.91,127.32,17436.0,127.5,127.63,126.91,127.32,17436.0
2020-04-06 14:00:00,127.36,127.36,126.74,126.75,38788.0,127.36,127.36,126.74,126.75,38788.0
2020-04-06 14:10:00,126.75,126.78,126.13,126.27,16696.0,126.75,126.78,126.13,126.27,16696.0
2020-04-06 14:20:00,126.22,126.37,126.0,126.34,36098.0,126.22,126.37,126.0,126.34,36098.0
2020-04-06 14:30:00,126.5,126.6,126.12,126.26,25440.0,126.5,126.6,126.12,126.26,25440.0
2020-04-06 14:40:00,126.36,126.43,126.06,126.2,18687.0,126.36,126.43,126.06,126.2,18687.0
2020-04-06 14:50:00,126.17,126.37,126.08,126.36,25804.0,126.17,126.37,126.08,126.36,25804.0
2020-04-06 15:00:00,126.33,128.81,126.32,128.81,87107.0,126.33,128.81,126.32,128.81,87107.0
2020-04-06 15:10:00,128.72,128.89,128.15,128.5,60919.0,128.72,128.89,128.15,128.5,60919.0
2020-04-06 15:20:00,128.56,129.11,128.07,129.09,85675.0,128.56,129.11,128.07,129.09,85675.0
2020-04-06 15:30:00,129.06,129.19,128.77,128.96,83241.0,129.06,129.19,128.77,128.96,83241.0
2020-04-06 15:40:00,128.96,129.85,128.96,129.65,114232.0,128.96,129.85,128.96,129.65,114232.0
2020-04-06 15:50:00,129.7,130.69,129.66,130.32,299329.0,129.7,130.69,129.66,130.32,299329.0
2020-04-07 09:30:00,136.96,140.86,134.51,135.21,162844.0,136.96,140.86,134.51,135.21,162844.0
2020-04-07 09:40:00,135.15,137.77,134.77,137.19,119212.0,135.15,137.77,134.77,137.19,119212.0
2020-04-07 09:50:00,137.64,139.19,137.31,138.74,140655.0,137.64,139.19,137.31,138.74,140655.0
2020-04-07 10:00:00,138.78,139.24,137.4,138.14,115075.0,138.78,139.24,137.4,138.14,115075.0
2020-04-07 10:10:00,138.13,138.63,136.61,136.9,138467.0,138.13,138.63,136.61,136.9,138467.0
2020-04-07 10:20:00,137.03,137.04,134.82,136.14,48020.0,137.03,137.04,134.82,136.14,48020.0
2020-04-07 10:30:00,136.56,137.82,135.88,136.26,46011.0,136.56,137.82,135.88,136.26,46011.0
2020-04-07 10:40:00,136.25,136.25,134.14,134.26,27443.0,136.25,136.25,134.14,134.26,27443.0
2020-04-07 10:50:00,134.27,134.95,133.14,133.15,41083.0,134.27,134.95,133.14,133.15,41083.0
2020-04-07 11:00:00,133.22,133.48,132.61,133.17,39525.0,133.22,133.48,132.61,133.17,39525.0
2020-04-07 11:10:00,133.34,133.87,132.95,133.36,19327.0,133.34,133.87,132.95,133.36,19327.0
2020-04-07 11:20:00,133.34,133.47,132.46,133.39,25333.0,133.34,133.47,132.46,133.39,25333.0
2020-04-07 11:30:00,133.51,136.49,133.51,136.47,27530.0,133.51,136.49,133.51,136.47,27530.0
2020-04-07 11:40:00,136.55,137.18,136.07,136.98,51002.0,136.55,137.18,136.07,136.98,51002.0
2020-04-07 11:50:00,137.04,137.33,136.28,136.47,40440.0,137.04,137.33,136.28,136.47,40440.0
2020-04-07 12:00:00,136.64,137.5,136.45,137.38,57060.0,136.64,137.5,136.45,137.38,57060.0
2020-04-07 12:10:00,137.44,138.09,137.22,137.87,59864.0,137.44,138.09,137.22,137.87,59864.0
2020-04-07 12:20:00,137.8,139.39,137.72,139.28,66898.0,137.8,139.39,137.72,139.28,66898.0
2020-04-07 12:30:00,139.37,139.42,138.43,138.85,52419.0,139.37,139.42,138.43,138.85,52419.0
2020-04-07 12:40:00,138.84,139.42,138.58,139.24,43400.0,138.84,139.42,138.58,139.24,43400.0
2020-04-07 12:50:00,139.15,139.49,138.61,138.78,147616.0,139.15,139.49,138.61,138.78,147616.0
2020-04-07 13:00:00,138.88,139.73,138.75,139.17,25506.0,138.88,139.73,138.75,139.17,25506.0
2020-04-07 13:10:00,139.25,139.8,138.83,139.04,28625.0,139.25,139.8,138.83,139.04,28625.0
2020-04-07 13:20:00,139.05,139.18,138.21,138.65,25015.0,139.05,139.18,138.21,138.65,25015.0
2020-04-07 13:30:00,138.67,138.73,136.39,136.74,27513.0,138.67,138.73,136.39,136.74,27513.0
2020-04-07 13:40:00,136.84,137.02,136.07,136.28,19943.0,136.84,137.02,136.07,136.28,19943.0
2020-04-07 13:50:00,136.14,136.71,135.49,136.62,20273.0,136.14,136.71,135.49,136.62,20273.0
2020-04-07 14:00:00,136.65,136.7,135.61,135.97,37887.0,136.65,136.7,135.61,135.97,37887.0
2020-04-07 14:10:00,135.94,136.34,134.11,134.11,44083.0,135.94,136.34,134.11,134.11,44083.0
2020-04-07 14:20:00,134.18,134.84,133.79,134.43,29769.0,134.18,134.84,133.79,134.43,29769.0
2020-04-07 14:30:00,134.34,135.12,133.85,133.85,22489.0,134.34,135.12,133.85,133.85,22489.0
2020-04-07 14:40:00,133.83,133.96,133.0,133.41,22061.0,133.83,133.96,133.0,133.41,22061.0
2020-04-07 14:50:00,133.46,134.01,132.94,132.98,66856.0,133.46,134.01,132.94,132.98,66856.0
2020-04-07 15:00:00,132.96,133.95,132.96,133.65,48596.0,132.96,133.95,132.96,133.65,48596.0
2020-04-07 15:10:00,133.61,133.85,132.99,133.01,36595.0,133.61,133.85,132.99,133.01,36595.0
2020-04-07 15:20:00,133.11,133.19,132.29,132.59,64039.0,133.11,133.19,132.29,132.59,64039.0
2020-04-07 15:30:00,132.59,133.06,132.18,132.71,85844.0,132.59,133.06,132.18,132.71,85844.0
2020-04-07 15:40:00,132.67,132.94,132.21,132.55,160328.0,132.67,132.94,132.21,132.55,160328.0
2020-04-07 15:50:00,132.56,132.57,131.56,131.8,190782.0,132.56,132.57,131.56,131.8,190782.0
2020-04-08 09:30:00,134.0,134.4,132.27,132.89,64684.0,134.0,134.4,132.27,132.89,64684.0
2020-04-08 09:40:00,132.99,133.33,132.7,132.96,25795.0,132.99,133.33,132.7,132.96,25795.0
2020-04-08 09:50:00,132.98,133.31,132.52,132.84,17233.0,132.98,133.31,132.52,132.84,17233.0
2020-04-08 10:00:00,132.97,133.4,132.42,132.63,31502.0,132.97,133.4,132.42,132.63,31502.0
2020-04-08 10:10:00,132.58,133.28,132.45,133.08,40991.0,132.58,133.28,132.45,133.08,40991.0
2020-04-08 10:20:00,133.16,134.24,133.1,134.0,34571.0,133.16,134.24,133.1,134.0,34571.0
2020-04-08 10:30:00,134.0,135.29,133.82,134.66,56818.0,134.0,135.29,133.82,134.66,56818.0
2020-04-08 10:40:00,134.5,134.73,133.76,134.53,69818.0,134.5,134.73,133.76,134.53,69818.0
2020-04-08 10:50:00,134.72,136.32,134.69,136.32,120971.0,134.72,136.32,134.69,136.32,120971.0
2020-04-08 11:00:00,136.44,136.72,135.93,136.07,25750.0,136.44,136.72,135.93,136.07,25750.0
2020-04-08 11:10:00,136.11,136.99,136.07,136.87,16038.0,136.11,136.99,136.07,136.87,16038.0
2020-04-08 11:20:00,136.84,137.42,136.83,137.34,17495.0,136.84,137.42,136.83,137.34,17495.0
2020-04-08 11:30:00,137.34,139.41,137.2,139.36,78712.0,137.34,139.41,137.2,139.36,78712.0
2020-04-08 11:40:00,139.36,139.61,138.52,138.53,69057.0,139.36,139.61,138.52,138.53,69057.0
2020-04-08 11:50:00,138.48,138.75,138.07,138.56,94770.0,138.48,138.75,138.07,138.56,94770.0
2020-04-08 12:00:00,138.6,139.29,138.51,138.93,55238.0,138.6,139.29,138.51,138.93,55238.0
2020-04-08 12:10:00,138.93,139.84,138.82,139.69,46308.0,138.93,139.84,138.82,139.69,46308.0
2020-04-08 12:20:00,139.78,140.06,139.36,139.58,69099.0,139.78,140.06,139.36,139.58,69099.0
2020-04-08 12:30:00,139.73,141.23,139.66,141.18,85732.0,139.73,141.23,139.66,141.18,85732.0
2020-04-08 12:40:00,141.15,142.05,141.09,141.5,80586.0,141.15,142.05,141.09,141.5,80586.0
2020-04-08 12:50:00,141.69,141.76,139.29,141.02,93725.0,141.69,141.76,139.29,141.02,93725.0
2020-04-08 13:00:00,141.0,141.6,140.65,141.13,57787.0,141.0,141.6,140.65,141.13,57787.0
2020-04-08 13:10:00,141.06,141.25,140.59,141.16,39610.0,141.06,141.25,140.59,141.16,39610.0
2020-04-08 13:20:00,141.04,142.5,141.04,141.53,47880.0,141.04,142.5,141.04,141.53,47880.0
2020-04-08 13:30:00,141.55,142.04,141.19,142.0,100389.0,141.55,142.04,141.19,142.0,100389.0
2020-04-08 13:40:00,141.9,142.7,141.72,142.62,87665.0,141.9,142.7,141.72,142.62,87665.0
2020-04-08 13:50:00,142.7,143.09,141.85,142.58,126802.0,142.7,143.09,141.85,142.58,126802.0
2020-04-08 14:00:00,142.48,143.3,142.35,143.05,115855.0,142.48,143.3,142.35,143.05,115855.0
2020-04-08 14:10:00,143.08,144.11,142.89,144.11,98405.0,143.08,144.11,142.89,144.11,98405.0
2020-04-08 14:20:00,144.12,144.97,143.95,144.8,88763.0,144.12,144.97,143.95,144.8,88763.0
2020-04-08 14:30:00,144.75,145.11,144.62,144.99,105512.0,144.75,145.11,144.62,144.99,105512.0
2020-04-08 14:40:00,145.03,145.77,144.93,145.22,131949.0,145.03,145.77,144.93,145.22,131949.0
2020-04-08 14:50:00,145.25,145.73,145.01,145.57,176388.0,145.25,145.73,145.01,145.57,176388.0
2020-04-08 15:00:00,145.57,146.11,145.09,145.15,246003.0,145.57,146.11,145.09,145.15,246003.0
2020-04-08 15:10:00,145.02,145.93,144.89,145.31,147021.0,145.02,145.93,144.89,145.31,147021.0
2020-04-08 15:20:00,145.29,145.3,142.38,142.72,96619.0,145.29,145.3,142.38,142.72,96619.0
2020-04-08 15:30:00,142.71,143.76,142.56,142.88,80101.0,142.71,143.76,142.56,142.88,80101.0
2020-04-08 15:40:00,142.86,142.87,141.31,141.61,152062.0,142.86,142.87,141.31,141.61,152062.0
2020-04-08 15:50:00,141.68,143.27,141.54,142.04,234534.0,141.68,143.27,141.54,142.04,234534.0
2020-04-09 09:30:00,145.45,146.84,143.98,144.11,74038.0,145.45,146.84,143.98,144.11,74038.0
2020-04-09 09:40:00,145.0,146.25,144.21,145.84,55422.0,145.0,146.25,144.21,145.84,55422.0
2020-04-09 09:50:00,145.64,148.85,144.4,148.38,120775.0,145.64,148.85,144.4,148.38,120775.0
2020-04-09 10:00:00,148.37,148.72,145.94,146.09,67421.0,148.37,148.72,145.94,146.09,67421.0
2020-04-09 10:10:00,145.94,146.27,144.06,144.19,73748.0,145.94,146.27,144.06,144.19,73748.0
2020-04-09 10:20:00,144.11,145.58,143.0,145.58,47602.0,144.11,145.58,143.0,145.58,47602.0
2020-04-09 10:30:00,145.31,145.82,144.08,145.82,50669.0,145.31,145.82,144.08,145.82,50669.0
2020-04-09 10:40:00,145.74,146.73,145.57,146.61,36361.0,145.74,146.73,145.57,146.61,36361.0
2020-04-09 10:50:00,146.52,146.8,145.93,146.42,82172.0,146.52,146.8,145.93,146.42,82172.0
2020-04-09 11:00:00,146.43,146.43,144.66,145.14,30695.0,146.43,146.43,144.66,145.14,30695.0
2020-04-09 11:10:00,145.26,145.39,144.09,144.15,40691.0,145.26,145.39,144.09,144.15,40691.0
2020-04-09 11:20:00,144.18,144.59,143.8,144.46,15203.0,144.18,144.59,143.8,144.46,15203.0
2020-04-09 11:30:00,144.37,145.78,144.32,145.78,20439.0,144.37,145.78,144.32,145.78,20439.0
2020-04-09 11:40:00,145.78,146.2,145.36,145.84,49824.0,145.78,146.2,145.36,145.84,49824.0
2020-04-09 11:50:00,145.84,145.84,145.11,145.39,34267.0,145.84,145.84,145.11,145.39,34267.0
2020-04-09 12:00:00,145.4,146.18,145.37,145.98,29339.0,145.4,146.18,145.37,145.98,29339.0
2020-04-09 12:10:00,145.96,146.13,145.29,145.93,25138.0,145.96,146.13,145.29,145.93,25138.0
2020-04-09 12:20:00,145.92,146.5,145.26,145.35,21288.0,145.92,146.5,145.26,145.35,21288.0
2020-04-09 12:30:00,145.3,145.47,144.64,145.19,14956.0,145.3,145.47,144.64,145.19,14956.0
2020-04-09 12:40:00,145.27,145.42,144.84,145.2,18371.0,145.27,145.42,144.84,145.2,18371.0
2020-04-09 12:50:00,145.2,145.75,145.12,145.42,13784.0,145.2,145.75,145.12,145.42,13784.0
2020-04-09 13:00:00,145.47,146.0,145.15,146.0,18854.0,145.47,146.0,145.15,146.0,18854.0
2020-04-09 13:10:00,145.99,146.16,145.64,146.16,21067.0,145.99,146.16,145.64,146.16,21067.0
2020-04-09 13:20:00,146.16,146.16,145.4,145.41,23745.0,146.16,146.16,145.4,145.41,23745.0
2020-04-09 13:30:00,145.45,146.03,145.33,145.95,31421.0,145.45,146.03,145.33,145.95,31421.0
2020-04-09 13:40:00,145.97,146.26,145.96,145.99,33722.0,145.97,146.26,145.96,145.99,33722.0
2020-04-09 13:50:00,145.97,146.39,145.7,146.17,37894.0,145.97,146.39,145.7,146.17,37894.0
2020-04-09 14:00:00,146.16,146.35,145.48,145.66,57775.0,146.16,146.35,145.48,145.66,57775.0
2020-04-09 14:10:00,145.69,145.92,144.55,144.87,94412.0,145.69,145.92,144.55,144.87,94412.0
2020-04-09 14:20:00,144.92,145.45,144.55,145.3,63695.0,144.92,145.45,144.55,145.3,63695.0
2020-04-09 14:30:00,145.41,145.41,144.09,144.58,38015.0,145.41,145.41,144.09,144.58,38015.0
2020-04-09 14:40:00,144.67,145.2,144.53,144.72,95502.0,144.67,145.2,144.53,144.72,95502.0
2020-04-09 14:50:00,144.72,144.88,144.02,144.78,121304.0,144.72,144.88,144.02,144.78,121304.0
2020-04-09 15:00:00,144.84,145.58,144.36,145.17,130825.0,144.84,145.58,144.36,145.17,130825.0
2020-04-09 15:10:00,145.31,146.0,145.23,145.36,128510.0,145.31,146.0,145.23,145.36,128510.0
2020-04-09 15:20:00,145.41,146.15,145.2,145.99,175200.0,145.41,146.15,145.2,145.99,175200.0
2020-04-09 15:30:00,146.04,146.42,145.32,145.51,59775.0,146.04,146.42,145.32,145.51,59775.0
2020-04-09 15:40:00,145.5,145.59,144.87,144.88,53193.0,145.5,145.59,144.87,144.88,53193.0
2020-04-09 15:50:00,145.13,145.94,144.84,145.4,169187.0,145.13,145.94,144.84,145.4,169187.0
2020-04-13 09:30:00,144.16,145.18,143.44,144.85,44867.0,144.16,145.18,143.44,144.85,44867.0
2020-04-13 09:40:00,145.21,145.24,141.57,142.02,38845.0,145.21,145.24,141.57,142.02,38845.0
2020-04-13 09:50:00,142.0,143.09,141.93,142.37,33806.0,142.0,143.09,141.93,142.37,33806.0
2020-04-13 10:00:00,142.6,143.75,142.44,143.19,20958.0,142.6,143.75,142.44,143.19,20958.0
2020-04-13 10:10:00,143.28,143.54,141.68,141.94,37475.0,143.28,143.54,141.68,141.94,37475.0
2020-04-13 10:20:00,141.97,142.01,140.85,141.69,21862.0,141.97,142.01,140.85,141.69,21862.0
2020-04-13 10:30:00,141.73,141.86,140.1,140.31,32612.0,141.73,141.86,140.1,140.31,32612.0
2020-04-13 10:40:00,140.27,140.63,139.58,140.29,62761.0,140.27,140.63,139.58,140.29,62761.0
2020-04-13 10:50:00,140.25,140.37,139.17,139.54,49247.0,140.25,140.37,139.17,139.54,49247.0
2020-04-13 11:00:00,139.41,139.86,138.81,138.81,21984.0,139.41,139.86,138.81,138.81,21984.0
2020-04-13 11:10:00,138.93,139.52,138.92,139.33,46759.0,138.93,139.52,138.92,139.33,46759.0
2020-04-13 11:20:00,139.29,140.02,139.19,139.87,25732.0,139.29,140.02,139.19,139.87,25732.0
2020-04-13 11:30:00,139.81,139.98,139.56,139.79,11707.0,139.81,139.98,139.56,139.79,11707.0
2020-04-13 11:40:00,139.52,140.31,139.43,140.14,11581.0,139.52,140.31,139.43,140.14,11581.0
2020-04-13 11:50:00,140.07,140.64,139.84,140.07,16661.0,140.07,140.64,139.84,140.07,16661.0
2020-04-13 12:00:00,140.03,140.53,140.02,140.26,15695.0,140.03,140.53,140.02,140.26,15695.0
2020-04-13 12:10:00,140.37,140.68,140.33,140.43,26017.0,140.37,140.68,140.33,140.43,26017.0
2020-04-13 12:20:00,140.44,141.05,140.29,140.74,24986.0,140.44,141.05,140.29,140.74,24986.0
2020-04-13 12:30:00,140.64,140.69,140.05,140.23,9720.0,140.64,140.69,140.05,140.23,9720.0
2020-04-13 12:40:00,140.28,141.16,140.28,140.92,13291.0,140.28,141.16,140.28,140.92,13291.0
2020-04-13 12:50:00,141.01,141.01,139.5,139.59,25031.0,141.01,141.01,139.5,139.59,25031.0
2020-04-13 13:00:00,139.59,139.81,139.41,139.69,29136.0,139.59,139.81,139.41,139.69,29136.0
2020-04-13 13:10:00,139.76,139.76,139.04,139.45,16119.0,139.76,139.76,139.04,139.45,16119.0
2020-04-13 13:20:00,139.57,139.73,139.16,139.51,18607.0,139.57,139.73,139.16,139.51,18607.0
2020-04-13 13:30:00,139.41,139.72,139.29,139.49,22082.0,139.41,139.72,139.29,139.49,22082.0
2020-04-13 13:40:00,139.5,139.63,139.34,139.37,29468.0,139.5,139.63,139.34,139.37,29468.0
2020-04-13 13:50:00,139.37,139.73,139.37,139.46,41921.0,139.37,139.73,139.37,139.46,41921.0
2020-04-13 14:00:00,139.47,139.56,139.26,139.48,22714.0,139.47,139.56,139.26,139.48,22714.0
2020-04-13 14:10:00,139.48,139.52,138.72,139.32,33500.0,139.48,139.52,138.72,139.32,33500.0
2020-04-13 14:20:00,139.23,139.54,139.06,139.53,25860.0,139.23,139.54,139.06,139.53,25860.0
2020-04-13 14:30:00,139.52,139.68,139.29,139.44,27315.0,139.52,139.68,139.29,139.44,27315.0
2020-04-13 14:40:00,139.55,139.71,139.15,139.5,27078.0,139.55,139.71,139.15,139.5,27078.0
2020-04-13 14:50:00,139.48,139.61,139.24,139.44,25278.0,139.48,139.61,139.24,139.44,25278.0
2020-04-13 15:00:00,139.47,139.52,139.02,139.16,23476.0,139.47,139.52,139.02,139.16,23476.0
2020-04-13 15:10:00,139.11,140.12,139.04,140.08,44215.0,139.11,140.12,139.04,140.08,44215.0
2020-04-13 15:20:00,140.08,140.23,139.78,140.13,37651.0,140.08,140.23,139.78,140.13,37651.0
2020-04-13 15:30:00,140.2,140.97,140.13,140.75,42180.0,140.2,140.97,140.13,140.75,42180.0
2020-04-13 15:40:00,140.77,141.21,140.61,141.11,77103.0,140.77,141.21,140.61,141.11,77103.0
2020-04-13 15:50:00,141.16,141.58,140.76,141.19,212407.0,141.16,141.58,140.76,141.19,212407.0
2020-04-14 09:30:00,149.71,150.98,145.51,148.2,169082.0,149.71,150.98,145.51,148.2,169082.0
2020-04-14 09:40:00,148.4,149.16,147.01,148.58,74576.0,148.4,149.16,147.01,148.58,74576.0
2020-04-14 09:50:00,148.52,149.2,147.99,149.05,49140.0,148.52,149.2,147.99,149.05,49140.0
2020-04-14 10:00:00,149.0,149.31,147.9,148.5,35804.0,149.0,149.31,147.9,148.5,35804.0
2020-04-14 10:10:00,148.59,149.06,148.5,148.53,33475.0,148.59,149.06,148.5,148.53,33475.0
2020-04-14 10:20:00,148.38,148.47,147.0,147.59,40818.0,148.38,148.47,147.0,147.59,40818.0
2020-04-14 10:30:00,147.54,147.94,147.26,147.82,34809.0,147.54,147.94,147.26,147.82,34809.0
2020-04-14 10:40:00,147.9,148.85,147.88,148.03,40444.0,147.9,148.85,147.88,148.03,40444.0
2020-04-14 10:50:00,148.14,148.25,146.67,146.79,25825.0,148.14,148.25,146.67,146.79,25825.0
2020-04-14 11:00:00,146.85,147.25,146.18,146.25,34644.0,146.85,147.25,146.18,146.25,34644.0
2020-04-14 11:10:00,146.31,147.05,146.07,146.29,54955.0,146.31,147.05,146.07,146.29,54955.0
2020-04-14 11:20:00,146.27,147.33,146.27,147.01,35746.0,146.27,147.33,146.27,147.01,35746.0
2020-04-14 11:30:00,147.2,147.77,147.04,147.21,57723.0,147.2,147.77,147.04,147.21,57723.0
2020-04-14 11:40:00,147.2,147.68,147.18,147.56,47746.0,147.2,147.68,147.18,147.56,47746.0
2020-04-14 11:50:00,147.59,148.27,147.59,147.91,31220.0,147.59,148.27,147.59,147.91,31220.0
2020-04-14 12:00:00,147.92,148.98,147.92,148.81,23277.0,147.92,148.98,147.92,148.81,23277.0
2020-04-14 12:10:00,148.81,148.94,148.04,148.92,16725.0,148.81,148.94,148.04,148.92,16725.0
2020-04-14 12:20:00,149.07,149.56,148.83,149.19,21508.0,149.07,149.56,148.83,149.19,21508.0
2020-04-14 12:30:00,149.3,149.47,148.93,149.23,29654.0,149.3,149.47,148.93,149.23,29654.0
2020-04-14 12:40:00,149.23,149.9,149.23,149.34,18331.0,149.23,149.9,149.23,149.34,18331.0
2020-04-14 12:50:00,149.35,149.85,149.32,149.69,18163.0,149.35,149.85,149.32,149.69,18163.0
2020-04-14 13:00:00,149.72,149.82,149.56,149.59,35174.0,149.72,149.82,149.56,149.59,35174.0
2020-04-14 13:10:00,149.55,150.2,149.52,149.93,20730.0,149.55,150.2,149.52,149.93,20730.0
2020-04-14 13:20:00,149.94,150.1,149.68,150.07,28834.0,149.94,150.1,149.68,150.07,28834.0
2020-04-14 13:30:00,150.0,150.46,149.94,150.07,17671.0,150.0,150.46,149.94,150.07,17671.0
2020-04-14 13:40:00,150.05,150.89,150.05,150.67,23602.0,150.05,150.89,150.05,150.67,23602.0
2020-04-14 13:50:00,150.74,151.0,150.69,150.75,23920.0,150.74,151.0,150.69,150.75,23920.0
2020-04-14 14:00:00,150.79,150.79,149.94,150.15,33533.0,150.79,150.79,149.94,150.15,33533.0
2020-04-14 14:10:00,150.15,150.6,150.06,150.56,21180.0,150.15,150.6,150.06,150.56,21180.0
2020-04-14 14:20:00,150.61,150.67,150.19,150.19,29098.0,150.61,150.67,150.19,150.19,29098.0
2020-04-14 14:30:00,150.19,150.23,149.37,150.1,66295.0,150.19,150.23,149.37,150.1,66295.0
2020-04-14 14:40:00,150.07,150.41,150.07,150.25,12382.0,150.07,150.41,150.07,150.25,12382.0
2020-04-14 14:50:00,150.24,151.31,150.23,151.2,38394.0,150.24,151.31,150.23,151.2,38394.0
2020-04-14 15:00:00,151.15,151.18,150.52,150.66,56001.0,151.15,151.18,150.52,150.66,56001.0
2020-04-14 15:10:00,150.65,150.69,149.92,150.21,68558.0,150.65,150.69,149.92,150.21,68558.0
2020-04-14 15:20:00,150.17,150.36,149.88,150.26,56572.0,150.17,150.36,149.88,150.26,56572.0
2020-04-14 15:30:00,150.27,150.32,149.76,150.16,42383.0,150.27,150.32,149.76,150.16,42383.0
2020-04-14 15:40:00,150.2,150.33,149.98,150.12,59134.0,150.2,150.33,149.98,150.12,59134.0
2020-04-14 15:50:00,150.1,150.32,149.13,149.45,262727.0,150.1,150.32,149.13,149.45,262727.0
2020-04-15 09:30:00,145.02,147.35,144.4,147.27,83194.0,145.02,147.35,144.4,147.27,83194.0
2020-04-15 09:40:00,147.28,147.42,144.39,145.93,90224.0,147.28,147.42,144.39,145.93,90224.0
2020-04-15 09:50:00,145.98,146.68,145.63,146.11,53327.0,145.98,146.68,145.63,146.11,53327.0
2020-04-15 10:00:00,146.15,146.97,145.62,146.92,49603.0,146.15,146.97,145.62,146.92,49603.0
2020-04-15 10:10:00,146.88,147.0,145.94,146.03,67676.0,146.88,147.0,145.94,146.03,67676.0
2020-04-15 10:20:00,146.03,146.44,145.69,146.19,59694.0,146.03,146.44,145.69,146.19,59694.0
2020-04-15 10:30:00,146.15,146.29,145.63,145.73,56560.0,146.15,146.29,145.63,145.73,56560.0
2020-04-15 10:40:00,145.73,146.98,145.55,146.76,27324.0,145.73,146.98,145.55,146.76,27324.0
2020-04-15 10:50:00,146.56,147.31,146.35,147.15,33629.0,146.56,147.31,146.35,147.15,33629.0
2020-04-15 11:00:00,147.19,147.78,146.65,147.02,32910.0,147.19,147.78,146.65,147.02,32910.0
2020-04-15 11:10:00,147.05,147.54,146.7,146.7,55797.0,147.05,147.54,146.7,146.7,55797.0
2020-04-15 11:20:00,146.7,147.03,146.6,147.02,49075.0,146.7,147.03,146.6,147.02,49075.0
2020-04-15 11:30:00,147.01,147.51,146.54,146.68,57321.0,147.01,147.51,146.54,146.68,57321.0
2020-04-15 11:40:00,146.68,146.76,145.94,146.4,39370.0,146.68,146.76,145.94,146.4,39370.0
2020-04-15 11:50:00,146.47,146.5,145.84,146.3,30679.0,146.47,146.5,145.84,146.3,30679.0
2020-04-15 12:00:00,146.34,146.45,145.92,146.2,21424.0,146.34,146.45,145.92,146.2,21424.0
2020-04-15 12:10:00,146.17,146.17,145.94,146.06,22705.0,146.17,146.17,145.94,146.06,22705.0
2020-04-15 12:20:00,146.06,146.8,146.06,146.63,25605.0,146.06,146.8,146.06,146.63,25605.0
2020-04-15 12:30:00,146.68,147.67,146.6,147.06,109530.0,146.68,147.67,146.6,147.06,109530.0
2020-04-15 12:40:00,147.08,147.08,146.11,146.32,63576.0,147.08,147.08,146.11,146.32,63576.0
2020-04-15 12:50:00,146.31,146.75,146.11,146.54,35271.0,146.31,146.75,146.11,146.54,35271.0
2020-04-15 13:00:00,146.55,146.76,146.4,146.75,37689.0,146.55,146.76,146.4,146.75,37689.0
2020-04-15 13:10:00,146.76,146.85,146.35,146.53,33974.0,146.76,146.85,146.35,146.53,33974.0
2020-04-15 13:20:00,146.49,146.5,146.1,146.46,23572.0,146.49,146.5,146.1,146.46,23572.0
2020-04-15 13:30:00,146.47,146.54,146.02,146.14,27368.0,146.47,146.54,146.02,146.14,27368.0
2020-04-15 13:40:00,146.19,146.23,145.6,146.05,78470.0,146.19,146.23,145.6,146.05,78470.0
2020-04-15 13:50:00,146.05,146.05,145.51,145.61,40176.0,146.05,146.05,145.51,145.61,40176.0
2020-04-15 14:00:00,145.63,146.33,145.59,145.96,39254.0,145.63,146.33,145.59,145.96,39254.0
2020-04-15 14:10:00,145.95,146.23,145.88,145.96,32261.0,145.95,146.23,145.88,145.96,32261.0
2020-04-15 14:20:00,145.97,146.22,145.52,145.69,60457.0,145.97,146.22,145.52,145.69,60457.0
2020-04-15 14:30:00,145.75,146.24,145.6,146.01,50805.0,145.75,146.24,145.6,146.01,50805.0
2020-04-15 14:40:00,145.98,146.21,145.82,146.14,32265.0,145.98,146.21,145.82,146.14,32265.0
2020-04-15 14:50:00,146.14,146.98,145.96,146.68,39304.0,146.14,146.98,145.96,146.68,39304.0
2020-04-15 15:00:00,146.77,146.82,144.91,145.02,141677.0,146.77,146.82,144.91,145.02,141677.0
2020-04-15 15:10:00,145.01,145.95,144.4,145.8,113273.0,145.01,145.95,144.4,145.8,113273.0
2020-04-15 15:20:00,145.84,146.15,145.66,145.92,24888.0,145.84,146.15,145.66,145.92,24888.0
2020-04-15 15:30:00,146.01,146.33,145.73,146.09,32412.0,146.01,146.33,145.73,146.09,32412.0
2020-04-15 15:40:00,146.03,146.32,145.65,145.94,52086.0,146.03,146.32,145.65,145.94,52086.0
2020-04-15 15:50:00,145.96,146.29,145.09,146.15,112802.0,145.96,146.29,145.09,146.15,112802.0
2020-04-16 09:30:00,145.71,146.18,144.25,144.46,87701.0,145.71,146.18,144.25,144.46,87701.0
2020-04-16 09:40:00,144.85,146.05,144.63,145.75,50474.0,144.85,146.05,144.63,145.75,50474.0
2020-04-16 09:50:00,145.67,145.86,144.99,145.28,36077.0,145.67,145.86,144.99,145.28,36077.0
2020-04-16 10:00:00,145.08,145.91,144.47,145.41,21394.0,145.08,145.91,144.47,145.41,21394.0
2020-04-16 10:10:00,145.31,145.31,144.47,144.71,15861.0,145.31,145.31,144.47,144.71,15861.0
2020-04-16 10:20:00,144.7,145.42,144.67,145.38,30143.0,144.7,145.42,144.67,145.38,30143.0
2020-04-16 10:30:00,145.42,145.55,144.77,144.9,36390.0,145.42,145.55,144.77,144.9,36390.0
2020-04-16 10:40:00,144.93,145.81,144.81,145.75,52936.0,144.93,145.81,144.81,145.75,52936.0
2020-04-16 10:50:00,145.62,146.13,145.29,145.89,33783.0,145.62,146.13,145.29,145.89,33783.0
2020-04-16 11:00:00,145.88,146.05,145.63,145.7,36030.0,145.88,146.05,145.63,145.7,36030.0
2020-04-16 11:10:00,145.78,146.58,145.77,146.42,95399.0,145.78,146.58,145.77,146.42,95399.0
2020-04-16 11:20:00,146.47,146.75,146.12,146.12,42933.0,146.47,146.75,146.12,146.12,42933.0
2020-04-16 11:30:00,146.14,146.45,146.0,146.14,25598.0,146.14,146.45,146.0,146.14,25598.0
2020-04-16 11:40:00,146.06,146.44,145.84,146.24,41677.0,146.06,146.44,145.84,146.24,41677.0
2020-04-16 11:50:00,146.24,146.6,146.02,146.4,43917.0,146.24,146.6,146.02,146.4,43917.0
2020-04-16 12:00:00,146.4,146.66,144.73,144.77,42838.0,146.4,146.66,144.73,144.77,42838.0
2020-04-16 12:10:00,144.76,144.82,143.78,144.06,36155.0,144.76,144.82,143.78,144.06,36155.0
2020-04-16 12:20:00,144.16,144.44,143.89,144.34,29987.0,144.16,144.44,143.89,144.34,29987.0
2020-04-16 12:30:00,144.21,144.29,142.55,143.45,41268.0,144.21,144.29,142.55,143.45,41268.0
2020-04-16 12:40:00,143.44,143.81,143.28,143.4,17979.0,143.44,143.81,143.28,143.4,17979.0
2020-04-16 12:50:00,143.46,143.96,143.3,143.92,9755.0,143.46,143.96,143.3,143.92,9755.0
2020-04-16 13:00:00,143.85,144.42,143.79,144.27,11956.0,143.85,144.42,143.79,144.27,11956.0
2020-04-16 13:10:00,144.33,144.59,144.2,144.45,17259.0,144.33,144.59,144.2,144.45,17259.0
2020-04-16 13:20:00,144.44,144.5,143.7,143.88,27647.0,144.44,144.5,143.7,143.88,27647.0
2020-04-16 13:30:00,143.81,144.19,143.74,143.76,12925.0,143.81,144.19,143.74,143.76,12925.0
2020-04-16 13:40:00,143.83,144.11,143.76,143.77,16934.0,143.83,144.11,143.76,143.77,16934.0
2020-04-16 13:50:00,143.79,143.89,142.92,143.2,26186.0,143.79,143.89,142.92,143.2,26186.0
2020-04-16 14:00:00,143.18,143.36,142.83,143.35,16288.0,143.18,143.36,142.83,143.35,16288.0
2020-04-16 14:10:00,143.28,143.39,142.57,142.57,28612.0,143.28,143.39,142.57,142.57,28612.0
2020-04-16 14:20:00,142.62,142.85,142.33,142.85,40356.0,142.62,142.85,142.33,142.85,40356.0
2020-04-16 14:30:00,142.89,143.57,142.84,143.37,56797.0,142.89,143.57,142.84,143.37,56797.0
2020-04-16 14:40:00,143.33,143.36,142.74,142.78,21321.0,143.33,143.36,142.74,142.78,21321.0
2020-04-16 14:50:00,142.77,143.1,142.42,142.99,36765.0,142.77,143.1,142.42,142.99,36765.0
2020-04-16 15:00:00,142.98,143.07,142.39,142.47,28576.0,142.98,143.07,142.39,142.47,28576.0
2020-04-16 15:10:00,142.53,142.79,142.3,142.46,23282.0,142.53,142.79,142.3,142.46,23282.0
2020-04-16 15:20:00,142.47,143.04,142.43,142.9,56083.0,142.47,143.04,142.43,142.9,56083.0
2020-04-16 15:30:00,142.9,142.93,142.42,142.71,57857.0,142.9,142.93,142.42,142.71,57857.0
2020-04-16 15:40:00,142.68,142.69,141.98,142.19,87456.0,142.68,142.69,141.98,142.19,87456.0
2020-04-16 15:50:00,142.25,143.0,141.8,142.58,238177.0,142.25,143.0,141.8,142.58,238177.0
2020-04-17 09:30:00,146.21,147.81,145.68,147.76,197878.0,146.21,147.81,145.68,147.76,197878.0
2020-04-17 09:40:00,147.64,148.44,147.02,147.78,91464.0,147.64,148.44,147.02,147.78,91464.0
2020-04-17 09:50:00,147.8,148.59,147.68,148.25,82915.0,147.8,148.59,147.68,148.25,82915.0
2020-04-17 10:00:00,148.11,148.99,147.86,148.68,48092.0,148.11,148.99,147.86,148.68,48092.0
2020-04-17 10:10:00,148.75,148.89,147.02,147.15,55418.0,148.75,148.89,147.02,147.15,55418.0
2020-04-17 10:20:00,147.14,148.0,146.83,147.96,28343.0,147.14,148.0,146.83,147.96,28343.0
2020-04-17 10:30:00,147.91,147.91,147.06,147.54,28551.0,147.91,147.91,147.06,147.54,28551.0
2020-04-17 10:40:00,147.36,147.85,147.32,147.43,15124.0,147.36,147.85,147.32,147.43,15124.0
2020-04-17 10:50:00,147.46,148.43,147.37,148.34,91749.0,147.46,148.43,147.37,148.34,91749.0
2020-04-17 11:00:00,148.21,148.71,148.1,148.7,21449.0,148.21,148.71,148.1,148.7,21449.0
2020-04-17 11:10:00,148.65,148.74,148.26,148.51,75606.0,148.65,148.74,148.26,148.51,75606.0
2020-04-17 11:20:00,148.56,148.57,147.88,148.27,17867.0,148.56,148.57,147.88,148.27,17867.0
2020-04-17 11:30:00,148.04,148.39,147.82,148.37,8984.0,148.04,148.39,147.82,148.37,8984.0
2020-04-17 11:40:00,148.4,148.78,148.23,148.5,49377.0,148.4,148.78,148.23,148.5,49377.0
2020-04-17 11:50:00,148.41,148.67,148.3,148.65,43763.0,148.41,148.67,148.3,148.65,43763.0
2020-04-17 12:00:00,148.61,148.8,148.39,148.69,30081.0,148.61,148.8,148.39,148.69,30081.0
2020-04-17 12:10:00,148.66,148.8,148.5,148.66,67281.0,148.66,148.8,148.5,148.66,67281.0
2020-04-17 12:20:00,148.67,148.78,148.5,148.53,28273.0,148.67,148.78,148.5,148.53,28273.0
2020-04-17 12:30:00,148.54,148.55,147.91,148.26,34951.0,148.54,148.55,147.91,148.26,34951.0
2020-04-17 12:40:00,148.33,149.65,148.26,149.5,125929.0,148.33,149.65,148.26,149.5,125929.0
2020-04-17 12:50:00,149.44,149.58,149.3,149.42,25616.0,149.44,149.58,149.3,149.42,25616.0
2020-04-17 13:00:00,149.37,150.02,149.27,149.75,80699.0,149.37,150.02,149.27,149.75,80699.0
2020-04-17 13:10:00,149.72,150.32,149.3,150.32,35274.0,149.72,150.32,149.3,150.32,35274.0
2020-04-17 13:20:00,150.18,150.18,149.5,149.5,30387.0,150.18,150.18,149.5,149.5,30387.0
2020-04-17 13:30:00,149.52,149.76,148.89,149.7,12067.0,149.52,149.76,148.89,149.7,12067.0
2020-04-17 13:40:00,149.7,149.79,149.43,149.56,20470.0,149.7,149.79,149.43,149.56,20470.0
2020-04-17 13:50:00,149.63,149.64,149.36,149.59,31663.0,149.63,149.64,149.36,149.59,31663.0
2020-04-17 14:00:00,149.58,149.58,148.86,148.95,26887.0,149.58,149.58,148.86,148.95,26887.0
2020-04-17 14:10:00,148.93,149.34,148.62,149.14,37860.0,148.93,149.34,148.62,149.14,37860.0
2020-04-17 14:20:00,149.16,149.16,148.29,148.9,55022.0,149.16,149.16,148.29,148.9,55022.0
2020-04-17 14:30:00,148.65,148.76,147.73,148.19,31297.0,148.65,148.76,147.73,148.19,31297.0
2020-04-17 14:40:00,148.24,148.68,148.03,148.68,14435.0,148.24,148.68,148.03,148.68,14435.0
2020-04-17 14:50:00,148.6,148.62,148.16,148.24,13505.0,148.6,148.62,148.16,148.24,13505.0
2020-04-17 15:00:00,148.27,148.97,148.22,148.56,68366.0,148.27,148.97,148.22,148.56,68366.0
2020-04-17 15:10:00,148.5,149.0,148.46,148.99,37505.0,148.5,149.0,148.46,148.99,37505.0
2020-04-17 15:20:00,148.99,149.0,148.46,148.88,31613.0,148.99,149.0,148.46,148.88,31613.0
2020-04-17 15:30:00,148.88,149.24,148.82,149.23,90902.0,148.88,149.24,148.82,149.23,90902.0
2020-04-17 15:40:00,149.24,149.37,148.99,149.0,91436.0,149.24,149.37,148.99,149.0,91436.0
2020-04-17 15:50:00,148.97,149.65,148.8,149.3,305305.0,148.97,149.65,148.8,149.3,305305.0
2020-04-20 09:30:00,148.01,149.02,147.05,148.76,92196.0,148.01,149.02,147.05,148.76,92196.0
2020-04-20 09:40:00,148.67,150.7,148.55,150.03,43405.0,148.67,150.7,148.55,150.03,43405.0
2020-04-20 09:50:00,150.08,150.61,149.08,150.45,29880.0,150.08,150.61,149.08,150.45,29880.0
2020-04-20 10:00:00,150.36,150.53,149.52,150.03,22804.0,150.36,150.53,149.52,150.03,22804.0
2020-04-20 10:10:00,150.06,150.54,149.8,149.97,31920.0,150.06,150.54,149.8,149.97,31920.0
2020-04-20 10:20:00,149.97,150.8,149.64,150.8,17777.0,149.97,150.8,149.64,150.8,17777.0
2020-04-20 10:30:00,150.76,151.18,150.52,150.83,13169.0,150.76,151.18,150.52,150.83,13169.0
2020-04-20 10:40:00,150.78,153.11,150.75,152.84,41542.0,150.78,153.11,150.75,152.84,41542.0
2020-04-20 10:50:00,152.77,153.32,152.5,152.83,40758.0,152.77,153.32,152.5,152.83,40758.0
2020-04-20 11:00:00,152.81,153.26,152.67,152.93,20752.0,152.81,153.26,152.67,152.93,20752.0
2020-04-20 11:10:00,153.03,153.25,152.08,152.42,19512.0,153.03,153.25,152.08,152.42,19512.0
2020-04-20 11:20:00,152.46,152.94,152.34,152.6,13188.0,152.46,152.94,152.34,152.6,13188.0
2020-04-20 11:30:00,152.51,153.39,152.31,153.31,6870.0,152.51,153.39,152.31,153.31,6870.0
2020-04-20 11:40:00,153.34,153.66,153.13,153.61,16334.0,153.34,153.66,153.13,153.61,16334.0
2020-04-20 11:50:00,153.52,153.65,153.14,153.25,15428.0,153.52,153.65,153.14,153.25,15428.0
2020-04-20 12:00:00,153.22,153.23,152.4,152.58,12494.0,153.22,153.23,152.4,152.58,12494.0
2020-04-20 12:10:00,152.74,152.81,152.08,152.22,13436.0,152.74,152.81,152.08,152.22,13436.0
2020-04-20 12:20:00,152.26,152.33,151.99,152.0,12422.0,152.26,152.33,151.99,152.0,12422.0
2020-04-20 12:30:00,152.04,152.28,151.86,152.0,9568.0,152.04,152.28,151.86,152.0,9568.0
2020-04-20 12:40:00,152.01,152.01,151.62,151.81,4407.0,152.01,152.01,151.62,151.81,4407.0
2020-04-20 12:50:00,151.8,151.8,151.2,151.42,4667.0,151.8,151.8,151.2,151.42,4667.0
2020-04-20 13:00:00,151.35,151.35,150.68,150.83,13809.0,151.35,151.35,150.68,150.83,13809.0
2020-04-20 13:10:00,150.87,151.18,150.75,151.15,13439.0,150.87,151.18,150.75,151.15,13439.0
2020-04-20 13:20:00,151.16,151.29,150.85,151.29,6233.0,151.16,151.29,150.85,151.29,6233.0
2020-04-20 13:30:00,151.19,151.5,151.01,151.5,7529.0,151.19,151.5,151.01,151.5,7529.0
2020-04-20 13:40:00,151.51,151.95,151.51,151.81,21523.0,151.51,151.95,151.51,151.81,21523.0
2020-04-20 13:50:00,151.83,151.92,151.58,151.69,21267.0,151.83,151.92,151.58,151.69,21267.0
2020-04-20 14:00:00,151.69,151.92,151.51,151.84,11138.0,151.69,151.92,151.51,151.84,11138.0
2020-04-20 14:10:00,151.84,151.86,151.01,151.01,13881.0,151.84,151.86,151.01,151.01,13881.0
2020-04-20 14:20:00,151.02,151.07,149.66,149.66,10440.0,151.02,151.07,149.66,149.66,10440.0
2020-04-20 14:30:00,149.72,150.81,149.72,150.63,13667.0,149.72,150.81,149.72,150.63,13667.0
2020-04-20 14:40:00,150.92,151.33,150.68,151.32,14452.0,150.92,151.33,150.68,151.32,14452.0
2020-04-20 14:50:00,151.32,151.35,150.15,150.24,21625.0,151.32,151.35,150.15,150.24,21625.0
2020-04-20 15:00:00,150.24,150.67,149.7,150.2,21652.0,150.24,150.67,149.7,150.2,21652.0
2020-04-20 15:10:00,150.3,150.68,150.1,150.37,17875.0,150.3,150.68,150.1,150.37,17875.0
2020-04-20 15:20:00,150.42,151.12,150.32,151.12,20576.0,150.42,151.12,150.32,151.12,20576.0
2020-04-20 15:30:00,151.12,151.31,150.84,150.92,31525.0,151.12,151.31,150.84,150.92,31525.0
2020-04-20 15:40:00,150.88,151.35,150.67,151.22,29490.0,150.88,151.35,150.67,151.22,29490.0
2020-04-20 15:50:00,151.29,151.59,150.78,150.96,108452.0,151.29,151.59,150.78,150.96,108452.0
2020-04-21 09:30:00,148.31,149.72,146.67,146.92,72915.0,148.31,149.72,146.67,146.92,72915.0
2020-04-21 09:40:00,146.66,146.85,144.78,145.84,112075.0,146.66,146.85,144.78,145.84,112075.0
2020-04-21 09:50:00,145.59,145.9,144.85,145.73,50504.0,145.59,145.9,144.85,145.73,50504.0
2020-04-21 10:00:00,146.1,146.49,144.59,144.71,25849.0,146.1,146.49,144.59,144.71,25849.0
2020-04-21 10:10:00,144.68,144.77,142.84,143.23,54497.0,144.68,144.77,142.84,143.23,54497.0
2020-04-21 10:20:00,143.24,143.7,142.87,143.09,42383.0,143.24,143.7,142.87,143.09,42383.0
2020-04-21 10:30:00,143.14,143.22,140.9,141.02,68546.0,143.14,143.22,140.9,141.02,68546.0
2020-04-21 10:40:00,141.08,141.14,139.09,139.15,93889.0,141.08,141.14,139.09,139.15,93889.0
2020-04-21 10:50:00,139.06,139.48,137.62,138.35,84457.0,139.06,139.48,137.62,138.35,84457.0
2020-04-21 11:00:00,138.35,139.47,138.3,139.01,118224.0,138.35,139.47,138.3,139.01,118224.0
2020-04-21 11:10:00,139.0,139.18,137.75,138.51,73334.0,139.0,139.18,137.75,138.51,73334.0
2020-04-21 11:20:00,138.62,139.62,138.07,138.09,45064.0,138.62,139.62,138.07,138.09,45064.0
2020-04-21 11:30:00,138.19,139.44,138.12,138.74,42934.0,138.19,139.44,138.12,138.74,42934.0
2020-04-21 11:40:00,138.6,139.49,138.47,139.49,20021.0,138.6,139.49,138.47,139.49,20021.0
2020-04-21 11:50:00,139.37,140.23,139.25,140.06,46343.0,139.37,140.23,139.25,140.06,46343.0
2020-04-21 12:00:00,139.84,140.02,138.81,139.07,64932.0,139.84,140.02,138.81,139.07,64932.0
2020-04-21 12:10:00,139.05,139.26,138.55,138.83,71437.0,139.05,139.26,138.55,138.83,71437.0
2020-04-21 12:20:00,138.88,139.14,138.3,138.7,29697.0,138.88,139.14,138.3,138.7,29697.0
2020-04-21 12:30:00,138.67,138.93,138.3,138.48,45102.0,138.67,138.93,138.3,138.48,45102.0
2020-04-21 12:40:00,138.48,139.29,138.12,138.67,224106.0,138.48,139.29,138.12,138.67,224106.0
2020-04-21 12:50:00,138.52,139.02,138.39,138.77,33417.0,138.52,139.02,138.39,138.77,33417.0
2020-04-21 13:00:00,138.68,139.69,138.51,139.24,80260.0,138.68,139.69,138.51,139.24,80260.0
2020-04-21 13:10:00,139.23,139.82,139.15,139.65,47755.0,139.23,139.82,139.15,139.65,47755.0
2020-04-21 13:20:00,139.71,140.67,139.58,140.67,170112.0,139.71,140.67,139.58,140.67,170112.0
2020-04-21 13:30:00,140.74,141.55,140.25,141.55,51290.0,140.74,141.55,140.25,141.55,51290.0
2020-04-21 13:40:00,141.48,141.91,141.14,141.29,21353.0,141.48,141.91,141.14,141.29,21353.0
2020-04-21 13:50:00,141.33,142.28,141.31,141.72,21798.0,141.33,142.28,141.31,141.72,21798.0
2020-04-21 14:00:00,141.79,142.84,141.41,142.65,26941.0,141.79,142.84,141.41,142.65,26941.0
2020-04-21 14:10:00,142.64,143.26,142.59,143.21,30295.0,142.64,143.26,142.59,143.21,30295.0
2020-04-21 14:20:00,143.07,144.29,142.92,143.61,48102.0,143.07,144.29,142.92,143.61,48102.0
2020-04-21 14:30:00,143.74,143.77,142.89,143.22,25324.0,143.74,143.77,142.89,143.22,25324.0
2020-04-21 14:40:00,143.18,143.18,142.04,142.13,34554.0,143.18,143.18,142.04,142.13,34554.0
2020-04-21 14:50:00,142.13,142.28,141.57,141.66,29624.0,142.13,142.28,141.57,141.66,29624.0
2020-04-21 15:00:00,141.7,142.01,141.12,141.4,20091.0,141.7,142.01,141.12,141.4,20091.0
2020-04-21 15:10:00,141.34,142.31,141.26,142.19,39357.0,141.34,142.31,141.26,142.19,39357.0
2020-04-21 15:20:00,142.21,142.35,141.67,141.85,56849.0,142.21,142.35,141.67,141.85,56849.0
2020-04-21 15:30:00,141.82,142.16,141.25,141.64,66031.0,141.82,142.16,141.25,141.64,66031.0
2020-04-21 15:40:00,141.63,141.67,140.0,140.17,74265.0,141.63,141.67,140.0,140.17,74265.0
2020-04-21 15:50:00,140.15,140.56,139.75,140.29,199218.0,140.15,140.56,139.75,140.29,199218.0
2020-04-22 09:30:00,143.75,144.93,142.01,143.06,68979.0,143.75,144.93,142.01,143.06,68979.0
2020-04-22 09:40:00,143.11,143.14,141.32,142.06,69828.0,143.11,143.14,141.32,142.06,69828.0
2020-04-22 09:50:00,142.18,143.16,142.18,143.16,25426.0,142.18,143.16,142.18,143.16,25426.0
2020-04-22 10:00:00,143.25,143.4,142.5,142.94,22079.0,143.25,143.4,142.5,142.94,22079.0
2020-04-22 10:10:00,143.2,143.85,143.02,143.82,18452.0,143.2,143.85,143.02,143.82,18452.0
2020-04-22 10:20:00,143.88,144.94,143.88,144.48,26723.0,143.88,144.94,143.88,144.48,26723.0
2020-04-22 10:30:00,144.48,145.28,144.48,144.72,14014.0,144.48,145.28,144.48,144.72,14014.0
2020-04-22 10:40:00,144.75,145.16,144.65,144.83,7934.0,144.75,145.16,144.65,144.83,7934.0
2020-04-22 10:50:00,144.81,144.87,143.58,143.89,6604.0,144.81,144.87,143.58,143.89,6604.0
2020-04-22 11:00:00,143.96,144.92,143.96,144.64,28757.0,143.96,144.92,143.96,144.64,28757.0
2020-04-22 11:10:00,144.74,145.39,144.61,145.2,12927.0,144.74,145.39,144.61,145.2,12927.0
2020-04-22 11:20:00,145.19,145.5,145.17,145.31,13395.0,145.19,145.5,145.17,145.31,13395.0
2020-04-22 11:30:00,145.39,145.83,145.33,145.61,30972.0,145.39,145.83,145.33,145.61,30972.0
2020-04-22 11:40:00,145.5,146.18,145.5,145.62,19779.0,145.5,146.18,145.5,145.62,19779.0
2020-04-22 11:50:00,145.59,145.68,145.25,145.27,17141.0,145.59,145.68,145.25,145.27,17141.0
2020-04-22 12:00:00,145.34,145.74,145.33,145.44,10415.0,145.34,145.74,145.33,145.44,10415.0
2020-04-22 12:10:00,145.45,145.74,145.31,145.31,10658.0,145.45,145.74,145.31,145.31,10658.0
2020-04-22 12:20:00,145.28,145.46,145.01,145.46,6189.0,145.28,145.46,145.01,145.46,6189.0
2020-04-22 12:30:00,145.4,145.57,145.33,145.56,7397.0,145.4,145.57,145.33,145.56,7397.0
2020-04-22 12:40:00,145.58,145.84,145.51,145.77,20116.0,145.58,145.84,145.51,145.77,20116.0
2020-04-22 12:50:00,145.78,145.83,145.51,145.72,9563.0,145.78,145.83,145.51,145.72,9563.0
2020-04-22 13:00:00,145.77,145.79,145.54,145.62,7701.0,145.77,145.79,145.54,145.62,7701.0
2020-04-22 13:10:00,145.67,145.97,145.67,145.88,5635.0,145.67,145.97,145.67,145.88,5635.0
2020-04-22 13:20:00,146.0,146.29,145.96,146.21,14677.0,146.0,146.29,145.96,146.21,14677.0
2020-04-22 13:30:00,146.33,146.35,145.92,146.07,8368.0,146.33,146.35,145.92,146.07,8368.0
2020-04-22 13:40:00,146.19,146.41,146.13,146.25,19584.0,146.19,146.41,146.13,146.25,19584.0
2020-04-22 13:50:00,146.28,146.47,146.2,146.38,8092.0,146.28,146.47,146.2,146.38,8092.0
2020-04-22 14:00:00,146.44,146.56,146.2,146.39,17171.0,146.44,146.56,146.2,146.39,17171.0
2020-04-22 14:10:00,146.35,146.53,145.63,145.63,8493.0,146.35,146.53,145.63,145.63,8493.0
2020-04-22 14:20:00,145.62,146.23,145.55,145.55,15765.0,145.62,146.23,145.55,145.55,15765.0
2020-04-22 14:30:00,145.55,146.06,145.53,145.74,15898.0,145.55,146.06,145.53,145.74,15898.0
2020-04-22 14:40:00,145.82,146.06,145.79,145.87,13087.0,145.82,146.06,145.79,145.87,13087.0
2020-04-22 14:50:00,145.91,146.21,145.73,146.02,13542.0,145.91,146.21,145.73,146.02,13542.0
2020-04-22 15:00:00,146.11,146.36,145.98,146.2,18550.0,146.11,146.36,145.98,146.2,18550.0
2020-04-22 15:10:00,146.24,146.47,145.93,145.94,27757.0,146.24,146.47,145.93,145.94,27757.0
2020-04-22 15:20:00,145.94,146.31,145.65,146.03,15251.0,145.94,146.31,145.65,146.03,15251.0
2020-04-22 15:30:00,146.04,146.58,145.72,146.54,29605.0,146.04,146.58,145.72,146.54,29605.0
2020-04-22 15:40:00,146.55,146.59,146.09,146.31,42858.0,146.55,146.59,146.09,146.31,42858.0
2020-04-22 15:50:00,146.39,146.88,145.69,145.69,84623.0,146.39,146.88,145.69,145.69,84623.0
2020-04-23 09:30:00,146.0,147.0,145.74,146.89,16564.0,146.0,147.0,145.74,146.89,16564.0
2020-04-23 09:40:00,146.93,147.16,146.01,146.25,13633.0,146.93,147.16,146.01,146.25,13633.0
2020-04-23 09:50:00,146.06,146.39,145.74,146.27,38500.0,146.06,146.39,145.74,146.27,38500.0
2020-04-23 10:00:00,146.47,147.12,146.2,146.91,13891.0,146.47,147.12,146.2,146.91,13891.0
2020-04-23 10:10:00,146.94,147.2,145.95,146.72,13179.0,146.94,147.2,145.95,146.72,13179.0
2020-04-23 10:20:00,146.8,146.86,145.85,146.27,21201.0,146.8,146.86,145.85,146.27,21201.0
2020-04-23 10:30:00,146.21,147.18,146.21,147.07,12595.0,146.21,147.18,146.21,147.07,12595.0
2020-04-23 10:40:00,147.15,147.75,147.09,147.43,19916.0,147.15,147.75,147.09,147.43,19916.0
2020-04-23 10:50:00,147.49,147.72,147.03,147.1,21064.0,147.49,147.72,147.03,147.1,21064.0
2020-04-23 11:00:00,146.93,146.93,146.25,146.42,10386.0,146.93,146.93,146.25,146.42,10386.0
2020-04-23 11:10:00,146.39,146.64,146.01,146.4,14844.0,146.39,146.64,146.01,146.4,14844.0
2020-04-23 11:20:00,146.4,147.12,146.34,146.97,11953.0,146.4,147.12,146.34,146.97,11953.0
2020-04-23 11:30:00,146.93,146.98,145.42,145.42,16435.0,146.93,146.98,145.42,145.42,16435.0
2020-04-23 11:40:00,145.37,145.39,144.35,144.53,29524.0,145.37,145.39,144.35,144.53,29524.0
2020-04-23 11:50:00,144.53,145.25,144.4,145.17,20507.0,144.53,145.25,144.4,145.17,20507.0
2020-04-23 12:00:00,145.17,145.6,145.01,145.55,7511.0,145.17,145.6,145.01,145.55,7511.0
2020-04-23 12:10:00,145.58,145.67,145.37,145.57,9110.0,145.58,145.67,145.37,145.57,9110.0
2020-04-23 12:20:00,145.5,146.34,145.5,146.33,9077.0,145.5,146.34,145.5,146.33,9077.0
2020-04-23 12:30:00,146.27,146.7,146.19,146.54,9291.0,146.27,146.7,146.19,146.54,9291.0
2020-04-23 12:40:00,146.5,146.57,144.08,145.31,26735.0,146.5,146.57,144.08,145.31,26735.0
2020-04-23 12:50:00,145.45,145.45,144.07,145.09,11836.0,145.45,145.45,144.07,145.09,11836.0
2020-04-23 13:00:00,145.16,145.75,145.05,145.36,11049.0,145.16,145.75,145.05,145.36,11049.0
2020-04-23 13:10:00,145.38,145.84,145.35,145.46,29052.0,145.38,145.84,145.35,145.46,29052.0
2020-04-23 13:20:00,145.36,145.36,144.29,144.52,14097.0,145.36,145.36,144.29,144.52,14097.0
2020-04-23 13:30:00,144.63,144.96,144.21,144.36,11438.0,144.63,144.96,144.21,144.36,11438.0
2020-04-23 13:40:00,144.36,144.36,143.58,143.67,20174.0,144.36,144.36,143.58,143.67,20174.0
2020-04-23 13:50:00,143.75,143.91,143.17,143.49,19099.0,143.75,143.91,143.17,143.49,19099.0
2020-04-23 14:00:00,143.47,144.11,143.04,143.37,27204.0,143.47,144.11,143.04,143.37,27204.0
2020-04-23 14:10:00,143.36,144.41,143.21,144.29,16750.0,143.36,144.41,143.21,144.29,16750.0
2020-04-23 14:20:00,144.32,144.99,144.32,144.85,17167.0,144.32,144.99,144.32,144.85,17167.0
2020-04-23 14:30:00,144.78,144.99,144.43,144.51,17239.0,144.78,144.99,144.43,144.51,17239.0
2020-04-23 14:40:00,144.56,145.0,144.56,144.82,11217.0,144.56,145.0,144.56,144.82,11217.0
2020-04-23 14:50:00,144.83,145.85,144.78,145.59,21337.0,144.83,145.85,144.78,145.59,21337.0
2020-04-23 15:00:00,145.58,145.64,145.32,145.53,24587.0,145.58,145.64,145.32,145.53,24587.0
2020-04-23 15:10:00,145.53,145.56,143.87,144.06,44065.0,145.53,145.56,143.87,144.06,44065.0
2020-04-23 15:20:00,144.07,144.55,143.95,144.34,21952.0,144.07,144.55,143.95,144.34,21952.0
2020-04-23 15:30:00,144.28,144.47,144.01,144.31,26276.0,144.28,144.47,144.01,144.31,26276.0
2020-04-23 15:40:00,144.26,144.63,143.87,144.07,40095.0,144.26,144.63,143.87,144.07,40095.0
2020-04-23 15:50:00,144.12,144.25,142.85,143.45,174845.0,144.12,144.25,142.85,143.45,174845.0
2020-04-24 09:30:00,140.81,143.88,140.5,142.92,116330.0,140.81,143.88,140.5,142.92,116330.0
2020-04-24 09:40:00,142.84,143.99,141.83,141.93,62175.0,142.84,143.99,141.83,141.93,62175.0
2020-04-24 09:50:00,141.85,143.0,141.83,141.83,45936.0,141.85,143.0,141.83,141.83,45936.0
2020-04-24 10:00:00,142.14,143.0,142.13,142.71,21047.0,142.14,143.0,142.13,142.71,21047.0
2020-04-24 10:10:00,142.67,143.18,142.59,143.02,46751.0,142.67,143.18,142.59,143.02,46751.0
2020-04-24 10:20:00,143.0,143.15,142.49,143.03,17251.0,143.0,143.15,142.49,143.03,17251.0
2020-04-24 10:30:00,143.11,143.55,143.06,143.13,26367.0,143.11,143.55,143.06,143.13,26367.0
2020-04-24 10:40:00,143.12,143.49,142.9,143.13,68315.0,143.12,143.49,142.9,143.13,68315.0
2020-04-24 10:50:00,143.23,143.5,142.89,143.23,77507.0,143.23,143.5,142.89,143.23,77507.0
2020-04-24 11:00:00,143.39,143.39,142.55,142.72,25136.0,143.39,143.39,142.55,142.72,25136.0
2020-04-24 11:10:00,142.72,142.77,142.1,142.5,27173.0,142.72,142.77,142.1,142.5,27173.0
2020-04-24 11:20:00,142.55,143.04,142.55,142.88,23331.0,142.55,143.04,142.55,142.88,23331.0
2020-04-24 11:30:00,142.93,143.05,142.56,143.05,15225.0,142.93,143.05,142.56,143.05,15225.0
2020-04-24 11:40:00,143.05,143.1,142.28,142.99,14445.0,143.05,143.1,142.28,142.99,14445.0
2020-04-24 11:50:00,142.97,143.07,142.87,142.87,10291.0,142.97,143.07,142.87,142.87,10291.0
2020-04-24 12:00:00,142.88,143.33,142.62,143.1,12984.0,142.88,143.33,142.62,143.1,12984.0
2020-04-24 12:10:00,143.07,143.43,142.93,143.35,14217.0,143.07,143.43,142.93,143.35,14217.0
2020-04-24 12:20:00,143.39,143.75,143.1,143.75,9523.0,143.39,143.75,143.1,143.75,9523.0
2020-04-24 12:30:00,143.65,144.5,143.55,144.37,12198.0,143.65,144.5,143.55,144.37,12198.0
2020-04-24 12:40:00,144.53,144.88,144.29,144.3,14035.0,144.53,144.88,144.29,144.3,14035.0
2020-04-24 12:50:00,144.35,144.61,144.06,144.6,14740.0,144.35,144.61,144.06,144.6,14740.0
2020-04-24 13:00:00,144.67,145.04,144.43,145.01,13532.0,144.67,145.04,144.43,145.01,13532.0
2020-04-24 13:10:00,144.94,144.95,144.62,144.74,11018.0,144.94,144.95,144.62,144.74,11018.0
2020-04-24 13:20:00,144.72,144.76,144.35,144.65,12697.0,144.72,144.76,144.35,144.65,12697.0
2020-04-24 13:30:00,144.8,145.02,144.77,144.99,6469.0,144.8,145.02,144.77,144.99,6469.0
2020-04-24 13:40:00,145.0,145.52,145.0,145.45,13419.0,145.0,145.52,145.0,145.45,13419.0
2020-04-24 13:50:00,145.45,145.73,145.24,145.55,15520.0,145.45,145.73,145.24,145.55,15520.0
2020-04-24 14:00:00,145.56,145.71,145.28,145.47,22565.0,145.56,145.71,145.28,145.47,22565.0
2020-04-24 14:10:00,145.4,145.5,145.14,145.31,15835.0,145.4,145.5,145.14,145.31,15835.0
2020-04-24 14:20:00,145.35,145.38,144.74,145.03,15100.0,145.35,145.38,144.74,145.03,15100.0
2020-04-24 14:30:00,144.99,145.14,144.85,145.14,19473.0,144.99,145.14,144.85,145.14,19473.0
2020-04-24 14:40:00,145.16,145.25,144.97,145.1,13862.0,145.16,145.25,144.97,145.1,13862.0
2020-04-24 14:50:00,145.09,145.1,144.48,145.1,13219.0,145.09,145.1,144.48,145.1,13219.0
2020-04-24 15:00:00,145.0,145.14,144.7,145.11,16918.0,145.0,145.14,144.7,145.11,16918.0
2020-04-24 15:10:00,145.18,145.2,144.86,144.99,22426.0,145.18,145.2,144.86,144.99,22426.0
2020-04-24 15:20:00,144.95,145.1,144.78,145.02,61405.0,144.95,145.1,144.78,145.02,61405.0
2020-04-24 15:30:00,145.09,145.56,144.92,145.11,39546.0,145.09,145.56,144.92,145.11,39546.0
2020-04-24 15:40:00,145.13,145.22,144.87,145.07,41758.0,145.13,145.22,144.87,145.07,41758.0
2020-04-24 15:50:00,145.15,145.22,144.82,144.92,81767.0,145.15,145.22,144.82,144.92,81767.0
2020-04-27 09:30:00,146.8,147.05,145.05,146.19,37338.0,146.8,147.05,145.05,146.19,37338.0
2020-04-27 09:40:00,146.19,146.36,145.1,145.6,42078.0,146.19,146.36,145.1,145.6,42078.0
2020-04-27 09:50:00,145.72,146.3,145.58,145.92,34053.0,145.72,146.3,145.58,145.92,34053.0
2020-04-27 10:00:00,146.02,146.27,145.82,145.96,39071.0,146.02,146.27,145.82,145.96,39071.0
2020-04-27 10:10:00,145.99,146.56,145.95,146.36,11476.0,145.99,146.56,145.95,146.36,11476.0
2020-04-27 10:20:00,146.49,146.5,145.87,145.97,13278.0,146.49,146.5,145.87,145.97,13278.0
2020-04-27 10:30:00,146.0,146.11,145.36,145.49,21508.0,146.0,146.11,145.36,145.49,21508.0
2020-04-27 10:40:00,145.38,145.49,144.71,145.49,31306.0,145.38,145.49,144.71,145.49,31306.0
2020-04-27 10:50:00,145.46,145.69,144.76,144.76,11165.0,145.46,145.69,144.76,144.76,11165.0
2020-04-27 11:00:00,145.02,145.15,144.47,144.72,19654.0,145.02,145.15,144.47,144.72,19654.0
2020-04-27 11:10:00,144.7,145.26,144.68,145.11,19255.0,144.7,145.26,144.68,145.11,19255.0
2020-04-27 11:20:00,145.14,146.13,145.05,145.95,52523.0,145.14,146.13,145.05,145.95,52523.0
2020-04-27 11:30:00,145.92,146.14,145.71,145.95,19053.0,145.92,146.14,145.71,145.95,19053.0
2020-04-27 11:40:00,145.98,146.24,145.97,146.09,15782.0,145.98,146.24,145.97,146.09,15782.0
2020-04-27 11:50:00,146.16,146.84,145.92,146.84,35492.0,146.16,146.84,145.92,146.84,35492.0
2020-04-27 12:00:00,146.78,147.43,146.59,147.43,24090.0,146.78,147.43,146.59,147.43,24090.0
2020-04-27 12:10:00,147.3,148.26,147.18,148.26,24063.0,147.3,148.26,147.18,148.26,24063.0
2020-04-27 12:20:00,148.15,148.15,147.57,147.61,18900.0,148.15,148.15,147.57,147.61,18900.0
2020-04-27 12:30:00,147.54,148.02,147.44,147.71,11229.0,147.54,148.02,147.44,147.71,11229.0
2020-04-27 12:40:00,147.75,148.0,147.6,147.99,7600.0,147.75,148.0,147.6,147.99,7600.0
2020-04-27 12:50:00,148.0,148.16,147.84,148.0,6990.0,148.0,148.16,147.84,148.0,6990.0
2020-04-27 13:00:00,147.96,148.01,147.08,147.32,14620.0,147.96,148.01,147.08,147.32,14620.0
2020-04-27 13:10:00,147.3,147.3,146.75,146.77,12028.0,147.3,147.3,146.75,146.77,12028.0
2020-04-27 13:20:00,146.8,146.86,146.0,146.86,23600.0,146.8,146.86,146.0,146.86,23600.0
2020-04-27 13:30:00,146.74,146.92,146.55,146.91,7460.0,146.74,146.92,146.55,146.91,7460.0
2020-04-27 13:40:00,146.93,147.28,146.89,147.09,31741.0,146.93,147.28,146.89,147.09,31741.0
2020-04-27 13:50:00,147.33,147.65,147.22,147.22,8332.0,147.33,147.65,147.22,147.22,8332.0
2020-04-27 14:00:00,147.31,147.47,147.14,147.27,7883.0,147.31,147.47,147.14,147.27,7883.0
2020-04-27 14:10:00,147.26,147.3,146.83,147.28,10583.0,147.26,147.3,146.83,147.28,10583.0
2020-04-27 14:20:00,147.33,147.68,147.33,147.38,10893.0,147.33,147.68,147.33,147.38,10893.0
2020-04-27 14:30:00,147.34,147.6,147.07,147.6,10711.0,147.34,147.6,147.07,147.6,10711.0
2020-04-27 14:40:00,147.68,148.15,147.57,148.08,21965.0,147.68,148.15,147.57,148.08,21965.0
2020-04-27 14:50:00,148.11,148.11,147.71,147.73,11528.0,148.11,148.11,147.71,147.73,11528.0
2020-04-27 15:00:00,147.73,147.94,147.61,147.69,14696.0,147.73,147.94,147.61,147.69,14696.0
2020-04-27 15:10:00,147.8,148.0,147.8,147.96,13906.0,147.8,148.0,147.8,147.96,13906.0
2020-04-27 15:20:00,147.99,148.03,147.89,147.98,18845.0,147.99,148.03,147.89,147.98,18845.0
2020-04-27 15:30:00,147.99,148.49,147.97,148.24,28031.0,147.99,148.49,147.97,148.24,28031.0
2020-04-27 15:40:00,148.25,148.65,148.23,148.39,49193.0,148.25,148.65,148.23,148.39,49193.0
2020-04-27 15:50:00,148.39,148.52,147.98,148.15,70353.0,148.39,148.52,147.98,148.15,70353.0
2020-04-28 09:30:00,150.0,150.69,149.1,149.98,45566.0,150.0,150.69,149.1,149.98,45566.0
2020-04-28 09:40:00,149.74,150.31,149.11,149.45,14067.0,149.74,150.31,149.11,149.45,14067.0
2020-04-28 09:50:00,149.36,149.87,149.06,149.19,34436.0,149.36,149.87,149.06,149.19,34436.0
2020-04-28 10:00:00,149.16,149.71,148.99,149.08,58811.0,149.16,149.71,148.99,149.08,58811.0
2020-04-28 10:10:00,149.1,149.36,148.11,148.2,43388.0,149.1,149.36,148.11,148.2,43388.0
2020-04-28 10:20:00,148.22,148.5,147.57,148.5,54717.0,148.22,148.5,147.57,148.5,54717.0
2020-04-28 10:30:00,148.52,148.63,148.03,148.03,19629.0,148.52,148.63,148.03,148.03,19629.0
2020-04-28 10:40:00,148.0,148.11,146.44,146.7,68654.0,148.0,148.11,146.44,146.7,68654.0
2020-04-28 10:50:00,146.71,146.84,144.88,145.0,40519.0,146.71,146.84,144.88,145.0,40519.0
2020-04-28 11:00:00,144.99,146.53,144.87,146.27,37402.0,144.99,146.53,144.87,146.27,37402.0
2020-04-28 11:10:00,146.06,146.7,145.51,145.67,6859.0,146.06,146.7,145.51,145.67,6859.0
2020-04-28 11:20:00,145.71,146.39,145.42,146.1,18190.0,145.71,146.39,145.42,146.1,18190.0
2020-04-28 11:30:00,146.1,146.4,145.49,145.49,20043.0,146.1,146.4,145.49,145.49,20043.0
2020-04-28 11:40:00,145.49,146.04,145.47,145.84,17298.0,145.49,146.04,145.47,145.84,17298.0
2020-04-28 11:50:00,146.04,146.04,145.05,145.32,14014.0,146.04,146.04,145.05,145.32,14014.0
2020-04-28 12:00:00,145.31,145.9,145.03,145.9,26947.0,145.31,145.9,145.03,145.9,26947.0
2020-04-28 12:10:00,145.94,146.13,144.62,144.94,16392.0,145.94,146.13,144.62,144.94,16392.0
2020-04-28 12:20:00,144.96,145.18,144.67,145.01,20964.0,144.96,145.18,144.67,145.01,20964.0
2020-04-28 12:30:00,144.93,145.5,144.86,145.47,12045.0,144.93,145.5,144.86,145.47,12045.0
2020-04-28 12:40:00,145.42,146.08,145.33,146.08,4640.0,145.42,146.08,145.33,146.08,4640.0
2020-04-28 12:50:00,146.04,146.34,145.93,146.3,7951.0,146.04,146.34,145.93,146.3,7951.0
2020-04-28 13:00:00,146.3,146.42,145.91,145.92,5220.0,146.3,146.42,145.91,145.92,5220.0
2020-04-28 13:10:00,145.91,146.39,145.81,146.19,8361.0,145.91,146.39,145.81,146.19,8361.0
2020-04-28 13:20:00,146.25,146.69,146.03,146.47,8433.0,146.25,146.69,146.03,146.47,8433.0
2020-04-28 13:30:00,146.5,146.8,146.36,146.45,13885.0,146.5,146.8,146.36,146.45,13885.0
2020-04-28 13:40:00,146.3,147.12,146.25,147.12,12731.0,146.3,147.12,146.25,147.12,12731.0
2020-04-28 13:50:00,147.11,147.23,146.69,146.74,15605.0,147.11,147.23,146.69,146.74,15605.0
2020-04-28 14:00:00,146.84,147.22,146.84,147.15,8807.0,146.84,147.22,146.84,147.15,8807.0
2020-04-28 14:10:00,147.12,147.54,147.12,147.39,11722.0,147.12,147.54,147.12,147.39,11722.0
2020-04-28 14:20:00,147.42,147.5,146.93,146.96,12782.0,147.42,147.5,146.93,146.96,12782.0
2020-04-28 14:30:00,147.04,147.15,146.0,146.06,16499.0,147.04,147.15,146.0,146.06,16499.0
2020-04-28 14:40:00,146.06,146.48,146.04,146.23,25675.0,146.06,146.48,146.04,146.23,25675.0
2020-04-28 14:50:00,146.24,146.49,146.08,146.38,10035.0,146.24,146.49,146.08,146.38,10035.0
2020-04-28 15:00:00,146.49,146.72,146.35,146.63,20896.0,146.49,146.72,146.35,146.63,20896.0
2020-04-28 15:10:00,146.59,146.94,146.55,146.94,13109.0,146.59,146.94,146.55,146.94,13109.0
2020-04-28 15:20:00,146.92,147.18,146.2,146.55,18551.0,146.92,147.18,146.2,146.55,18551.0
2020-04-28 15:30:00,146.54,146.64,146.02,146.14,25562.0,146.54,146.64,146.02,146.14,25562.0
2020-04-28 15:40:00,146.14,146.15,145.27,145.27,40144.0,146.14,146.15,145.27,145.27,40144.0
2020-04-28 15:50:00,145.27,145.52,144.81,145.05,95250.0,145.27,145.52,144.81,145.05,95250.0
2020-04-29 09:30:00,148.28,148.96,147.33,147.74,27845.0,148.28,148.96,147.33,147.74,27845.0
2020-04-29 09:40:00,147.86,150.59,147.54,150.59,23129.0,147.86,150.59,147.54,150.59,23129.0
2020-04-29 09:50:00,150.47,151.6,150.16,151.24,39706.0,150.47,151.6,150.16,151.24,39706.0
2020-04-29 10:00:00,151.09,151.14,150.13,150.62,28119.0,151.09,151.14,150.13,150.62,28119.0
2020-04-29 10:10:00,150.59,151.85,150.26,151.75,27114.0,150.59,151.85,150.26,151.75,27114.0
2020-04-29 10:20:00,151.71,153.09,151.71,152.76,33421.0,151.71,153.09,151.71,152.76,33421.0
2020-04-29 10:30:00,152.91,153.09,152.33,152.76,27811.0,152.91,153.09,152.33,152.76,27811.0
2020-04-29 10:40:00,152.74,153.12,152.6,153.12,27313.0,152.74,153.12,152.6,153.12,27313.0
2020-04-29 10:50:00,153.06,154.14,153.02,153.9,40022.0,153.06,154.14,153.02,153.9,40022.0
2020-04-29 11:00:00,153.81,154.49,153.81,154.38,45454.0,153.81,154.49,153.81,154.38,45454.0
2020-04-29 11:10:00,154.45,154.97,154.4,154.51,30634.0,154.45,154.97,154.4,154.51,30634.0
2020-04-29 11:20:00,154.53,154.89,154.37,154.8,15198.0,154.53,154.89,154.37,154.8,15198.0
2020-04-29 11:30:00,154.8,155.23,154.79,154.85,24442.0,154.8,155.23,154.79,154.85,24442.0
2020-04-29 11:40:00,154.9,155.1,154.45,154.58,20702.0,154.9,155.1,154.45,154.58,20702.0
2020-04-29 11:50:00,154.57,155.31,154.57,155.03,35128.0,154.57,155.31,154.57,155.03,35128.0
2020-04-29 12:00:00,155.13,155.86,154.94,155.37,54832.0,155.13,155.86,154.94,155.37,54832.0
2020-04-29 12:10:00,155.34,156.42,155.11,156.05,37588.0,155.34,156.42,155.11,156.05,37588.0
2020-04-29 12:20:00,156.0,156.49,155.84,156.29,22131.0,156.0,156.49,155.84,156.29,22131.0
2020-04-29 12:30:00,156.27,156.61,156.05,156.49,14192.0,156.27,156.61,156.05,156.49,14192.0
2020-04-29 12:40:00,156.48,156.5,155.91,156.12,18338.0,156.48,156.5,155.91,156.12,18338.0
2020-04-29 12:50:00,156.32,156.6,156.18,156.41,43159.0,156.32,156.6,156.18,156.41,43159.0
2020-04-29 13:00:00,156.43,156.76,156.24,156.44,24050.0,156.43,156.76,156.24,156.44,24050.0
2020-04-29 13:10:00,156.41,156.46,156.1,156.31,19180.0,156.41,156.46,156.1,156.31,19180.0
2020-04-29 13:20:00,156.26,156.55,156.25,156.29,14992.0,156.26,156.55,156.25,156.29,14992.0
2020-04-29 13:30:00,156.33,156.42,155.68,156.42,16752.0,156.33,156.42,155.68,156.42,16752.0
2020-04-29 13:40:00,156.35,156.35,155.47,155.83,30505.0,156.35,156.35,155.47,155.83,30505.0
2020-04-29 13:50:00,155.83,156.62,155.8,156.3,20422.0,155.83,156.62,155.8,156.3,20422.0
2020-04-29 14:00:00,156.56,156.88,156.23,156.28,25397.0,156.56,156.88,156.23,156.28,25397.0
2020-04-29 14:10:00,156.38,156.58,156.02,156.16,32765.0,156.38,156.58,156.02,156.16,32765.0
2020-04-29 14:20:00,156.11,156.72,156.03,156.15,26124.0,156.11,156.72,156.03,156.15,26124.0
2020-04-29 14:30:00,156.08,156.26,155.72,156.1,32027.0,156.08,156.26,155.72,156.1,32027.0
2020-04-29 14:40:00,156.1,156.63,156.0,156.39,30891.0,156.1,156.63,156.0,156.39,30891.0
2020-04-29 14:50:00,156.49,156.55,155.98,156.5,30624.0,156.49,156.55,155.98,156.5,30624.0
2020-04-29 15:00:00,156.44,156.47,156.03,156.41,29842.0,156.44,156.47,156.03,156.41,29842.0
2020-04-29 15:10:00,156.38,156.43,156.0,156.22,33165.0,156.38,156.43,156.0,156.22,33165.0
2020-04-29 15:20:00,156.12,156.16,155.1,155.18,64215.0,156.12,156.16,155.1,155.18,64215.0
2020-04-29 15:30:00,155.21,155.24,154.38,154.57,49310.0,155.21,155.24,154.38,154.57,49310.0
2020-04-29 15:40:00,154.64,155.52,154.61,155.47,61212.0,154.64,155.52,154.61,155.47,61212.0
2020-04-29 15:50:00,155.54,155.56,154.48,154.8,116911.0,155.54,155.56,154.48,154.8,116911.0
2020-04-30 09:30:00,155.55,155.75,153.01,154.17,67247.0,155.55,155.75,153.01,154.17,67247.0
2020-04-30 09:40:00,154.14,156.91,153.78,156.91,85466.0,154.14,156.91,153.78,156.91,85466.0
2020-04-30 09:50:00,156.95,157.37,155.97,157.08,45443.0,156.95,157.37,155.97,157.08,45443.0
2020-04-30 10:00:00,157.1,157.68,156.85,157.53,44723.0,157.1,157.68,156.85,157.53,44723.0
2020-04-30 10:10:00,157.62,158.5,157.62,158.5,50319.0,157.62,158.5,157.62,158.5,50319.0
2020-04-30 10:20:00,158.48,158.58,156.96,157.85,26089.0,158.48,158.58,156.96,157.85,26089.0
2020-04-30 10:30:00,157.98,158.05,157.44,157.62,19616.0,157.98,158.05,157.44,157.62,19616.0
2020-04-30 10:40:00,157.58,157.58,156.28,156.95,21607.0,157.58,157.58,156.28,156.95,21607.0
2020-04-30 10:50:00,157.1,157.42,156.51,157.15,24458.0,157.1,157.42,156.51,157.15,24458.0
2020-04-30 11:00:00,157.19,158.15,157.19,157.77,25311.0,157.19,158.15,157.19,157.77,25311.0
2020-04-30 11:10:00,157.78,158.11,157.15,157.24,21362.0,157.78,158.11,157.15,157.24,21362.0
2020-04-30 11:20:00,157.19,157.67,156.02,156.12,23931.0,157.19,157.67,156.02,156.12,23931.0
2020-04-30 11:30:00,156.04,156.36,155.54,155.93,21148.0,156.04,156.36,155.54,155.93,21148.0
2020-04-30 11:40:00,156.15,156.38,155.6,155.6,14922.0,156.15,156.38,155.6,155.6,14922.0
2020-04-30 11:50:00,155.59,155.75,155.0,155.15,21448.0,155.59,155.75,155.0,155.15,21448.0
2020-04-30 12:00:00,155.03,155.03,154.11,154.87,15673.0,155.03,155.03,154.11,154.87,15673.0
2020-04-30 12:10:00,154.89,155.19,154.57,154.57,7446.0,154.89,155.19,154.57,154.57,7446.0
2020-04-30 12:20:00,154.44,154.73,154.14,154.22,13174.0,154.44,154.73,154.14,154.22,13174.0
2020-04-30 12:30:00,154.1,154.15,153.44,153.86,15193.0,154.1,154.15,153.44,153.86,15193.0
2020-04-30 12:40:00,153.83,154.5,153.68,154.5,14815.0,153.83,154.5,153.68,154.5,14815.0
2020-04-30 12:50:00,154.59,155.18,154.59,155.02,9941.0,154.59,155.18,154.59,155.02,9941.0
2020-04-30 13:00:00,154.99,154.99,154.65,154.8,8979.0,154.99,154.99,154.65,154.8,8979.0
2020-04-30 13:10:00,154.84,155.32,154.84,155.13,10942.0,154.84,155.32,154.84,155.13,10942.0
2020-04-30 13:20:00,155.13,155.24,154.85,154.9,7270.0,155.13,155.24,154.85,154.9,7270.0
2020-04-30 13:30:00,154.83,155.07,154.69,154.88,6955.0,154.83,155.07,154.69,154.88,6955.0
2020-04-30 13:40:00,154.87,154.87,154.6,154.78,5526.0,154.87,154.87,154.6,154.78,5526.0
2020-04-30 13:50:00,154.75,155.07,154.02,154.02,27728.0,154.75,155.07,154.02,154.02,27728.0
2020-04-30 14:00:00,154.08,154.35,153.71,153.72,28670.0,154.08,154.35,153.71,153.72,28670.0
2020-04-30 14:10:00,153.63,154.12,153.54,153.54,23029.0,153.63,154.12,153.54,153.54,23029.0
2020-04-30 14:20:00,153.55,154.04,153.48,154.04,18176.0,153.55,154.04,153.48,154.04,18176.0
2020-04-30 14:30:00,154.14,154.46,153.9,153.99,16683.0,154.14,154.46,153.9,153.99,16683.0
2020-04-30 14:40:00,153.92,154.02,153.42,153.59,14816.0,153.92,154.02,153.42,153.59,14816.0
2020-04-30 14:50:00,153.69,153.72,153.37,153.47,14164.0,153.69,153.72,153.37,153.47,14164.0
2020-04-30 15:00:00,153.47,153.74,153.18,153.65,27378.0,153.47,153.74,153.18,153.65,27378.0
2020-04-30 15:10:00,153.74,153.92,153.5,153.85,23316.0,153.74,153.92,153.5,153.85,23316.0
2020-04-30 15:20:00,153.89,154.31,153.86,154.01,28082.0,153.89,154.31,153.86,154.01,28082.0
2020-04-30 15:30:00,154.05,154.48,153.86,153.94,40066.0,154.05,154.48,153.86,153.94,40066.0
2020-04-30 15:40:00,153.91,154.58,153.87,153.9,63883.0,153.91,154.58,153.87,153.9,63883.0
2020-04-30 15:50:00,153.97,154.26,153.45,153.85,198791.0,153.97,154.26,153.45,153.85,198791.0
2020-05-01 09:30:00,150.44,151.0,149.25,149.33,59483.0,150.44,151.0,149.25,149.33,59483.0
2020-05-01 09:40:00,149.34,150.49,148.42,150.34,32361.0,149.34,150.49,148.42,150.34,32361.0
2020-05-01 09:50:00,150.38,150.57,148.75,149.2,18420.0,150.38,150.57,148.75,149.2,18420.0
2020-05-01 10:00:00,149.57,150.82,148.96,148.97,16186.0,149.57,150.82,148.96,148.97,16186.0
2020-05-01 10:10:00,148.97,149.08,148.1,148.93,20852.0,148.97,149.08,148.1,148.93,20852.0
2020-05-01 10:20:00,148.93,149.45,148.74,149.44,20683.0,148.93,149.45,148.74,149.44,20683.0
2020-05-01 10:30:00,149.33,149.97,149.12,149.35,64673.0,149.33,149.97,149.12,149.35,64673.0
2020-05-01 10:40:00,149.3,149.81,148.77,149.73,42693.0,149.3,149.81,148.77,149.73,42693.0
2020-05-01 10:50:00,149.73,150.66,149.73,150.28,11602.0,149.73,150.66,149.73,150.28,11602.0
2020-05-01 11:00:00,150.36,150.36,149.81,150.05,13281.0,150.36,150.36,149.81,150.05,13281.0
2020-05-01 11:10:00,150.09,150.23,149.79,149.89,19847.0,150.09,150.23,149.79,149.89,19847.0
2020-05-01 11:20:00,149.88,150.05,149.53,149.63,10592.0,149.88,150.05,149.53,149.63,10592.0
2020-05-01 11:30:00,149.36,149.36,148.89,149.02,6108.0,149.36,149.36,148.89,149.02,6108.0
2020-05-01 11:40:00,148.83,149.05,148.26,148.36,20964.0,148.83,149.05,148.26,148.36,20964.0
2020-05-01 11:50:00,148.31,148.31,147.61,147.79,7608.0,148.31,148.31,147.61,147.79,7608.0
2020-05-01 12:00:00,147.8,147.8,146.71,147.14,25792.0,147.8,147.8,146.71,147.14,25792.0
2020-05-01 12:10:00,147.06,147.56,146.99,147.1,72334.0,147.06,147.56,146.99,147.1,72334.0
2020-05-01 12:20:00,147.13,147.43,146.75,146.84,74053.0,147.13,147.43,146.75,146.84,74053.0
2020-05-01 12:30:00,146.66,147.26,146.6,146.97,16505.0,146.66,147.26,146.6,146.97,16505.0
2020-05-01 12:40:00,146.79,146.79,146.0,146.3,42038.0,146.79,146.79,146.0,146.3,42038.0
2020-05-01 12:50:00,146.3,146.42,145.92,145.92,33899.0,146.3,146.42,145.92,145.92,33899.0
2020-05-01 13:00:00,146.05,146.59,145.9,146.09,38679.0,146.05,146.59,145.9,146.09,38679.0
2020-05-01 13:10:00,146.11,146.35,145.56,145.98,15851.0,146.11,146.35,145.56,145.98,15851.0
2020-05-01 13:20:00,145.92,146.21,145.77,146.09,20037.0,145.92,146.21,145.77,146.09,20037.0
2020-05-01 13:30:00,146.09,146.5,145.88,146.1,17726.0,146.09,146.5,145.88,146.1,17726.0
2020-05-01 13:40:00,146.06,146.46,146.06,146.38,10349.0,146.06,146.46,146.06,146.38,10349.0
2020-05-01 13:50:00,146.34,146.81,146.34,146.69,10962.0,146.34,146.81,146.34,146.69,10962.0
2020-05-01 14:00:00,146.69,147.27,146.61,147.06,16717.0,146.69,147.27,146.61,147.06,16717.0
2020-05-01 14:10:00,147.02,147.31,146.92,147.28,10272.0,147.02,147.31,146.92,147.28,10272.0
2020-05-01 14:20:00,147.31,147.77,147.28,147.43,13945.0,147.31,147.77,147.28,147.43,13945.0
2020-05-01 14:30:00,147.44,147.45,146.89,147.16,14956.0,147.44,147.45,146.89,147.16,14956.0
2020-05-01 14:40:00,147.12,147.2,146.79,146.97,12543.0,147.12,147.2,146.79,146.97,12543.0
2020-05-01 14:50:00,146.92,146.94,146.63,146.68,27646.0,146.92,146.94,146.63,146.68,27646.0
2020-05-01 15:00:00,146.64,146.87,146.59,146.83,18610.0,146.64,146.87,146.59,146.83,18610.0
2020-05-01 15:10:00,146.86,147.16,146.57,147.03,59048.0,146.86,147.16,146.57,147.03,59048.0
2020-05-01 15:20:00,147.05,147.28,146.35,146.46,25543.0,147.05,147.28,146.35,146.46,25543.0
2020-05-01 15:30:00,146.47,146.55,146.04,146.25,34783.0,146.47,146.55,146.04,146.25,34783.0
2020-05-01 15:40:00,146.25,146.49,146.11,146.48,57467.0,146.25,146.49,146.11,146.48,57467.0
2020-05-01 15:50:00,146.45,146.72,146.0,146.68,139064.0,146.45,146.72,146.0,146.68,139064.0
2020-05-04 09:30:00,145.67,146.99,144.81,146.86,24015.0,145.67,146.99,144.81,146.86,24015.0
2020-05-04 09:40:00,146.66,147.5,146.26,147.12,16309.0,146.66,147.5,146.26,147.12,16309.0
2020-05-04 09:50:00,147.35,148.62,147.32,148.62,14081.0,147.35,148.62,147.32,148.62,14081.0
2020-05-04 10:00:00,148.82,149.33,148.17,148.4,13071.0,148.82,149.33,148.17,148.4,13071.0
2020-05-04 10:10:00,148.86,148.94,148.18,148.75,19666.0,148.86,148.94,148.18,148.75,19666.0
2020-05-04 10:20:00,148.78,148.83,147.13,147.55,29820.0,148.78,148.83,147.13,147.55,29820.0
2020-05-04 10:30:00,147.29,147.81,147.1,147.58,37146.0,147.29,147.81,147.1,147.58,37146.0
2020-05-04 10:40:00,147.52,148.63,147.32,148.11,38718.0,147.52,148.63,147.32,148.11,38718.0
2020-05-04 10:50:00,148.09,148.45,147.66,148.0,10935.0,148.09,148.45,147.66,148.0,10935.0
2020-05-04 11:00:00,147.91,148.47,147.9,148.46,21511.0,147.91,148.47,147.9,148.46,21511.0
2020-05-04 11:10:00,148.42,148.96,148.41,148.94,4000.0,148.42,148.96,148.41,148.94,4000.0
2020-05-04 11:20:00,148.94,148.94,148.03,148.17,24958.0,148.94,148.94,148.03,148.17,24958.0
2020-05-04 11:30:00,148.27,148.55,148.0,148.22,25940.0,148.27,148.55,148.0,148.22,25940.0
2020-05-04 11:40:00,148.31,148.44,148.05,148.21,51770.0,148.31,148.44,148.05,148.21,51770.0
2020-05-04 11:50:00,148.17,149.48,148.11,149.02,29514.0,148.17,149.48,148.11,149.02,29514.0
2020-05-04 12:00:00,148.98,149.32,148.78,149.13,27893.0,148.98,149.32,148.78,149.13,27893.0
2020-05-04 12:10:00,149.13,149.15,148.71,148.81,11509.0,149.13,149.15,148.71,148.81,11509.0
2020-05-04 12:20:00,148.83,149.03,148.6,148.74,7603.0,148.83,149.03,148.6,148.74,7603.0
2020-05-04 12:30:00,148.73,148.88,148.1,148.3,6392.0,148.73,148.88,148.1,148.3,6392.0
2020-05-04 12:40:00,148.43,148.58,148.25,148.58,4118.0,148.43,148.58,148.25,148.58,4118.0
2020-05-04 12:50:00,148.46,148.5,147.71,147.93,9502.0,148.46,148.5,147.71,147.93,9502.0
2020-05-04 13:00:00,147.93,148.02,147.71,147.94,3408.0,147.93,148.02,147.71,147.94,3408.0
2020-05-04 13:10:00,147.93,147.93,147.28,147.49,7014.0,147.93,147.93,147.28,147.49,7014.0
2020-05-04 13:20:00,147.49,147.55,147.14,147.37,36505.0,147.49,147.55,147.14,147.37,36505.0
2020-05-04 13:30:00,147.36,148.55,147.35,148.24,36681.0,147.36,148.55,147.35,148.24,36681.0
2020-05-04 13:40:00,148.19,148.31,147.96,148.09,23718.0,148.19,148.31,147.96,148.09,23718.0
2020-05-04 13:50:00,148.1,148.2,148.0,148.05,26470.0,148.1,148.2,148.0,148.05,26470.0
2020-05-04 14:00:00,148.06,148.19,147.79,148.11,11894.0,148.06,148.19,147.79,148.11,11894.0
2020-05-04 14:10:00,148.06,148.24,147.89,148.03,33573.0,148.06,148.24,147.89,148.03,33573.0
2020-05-04 14:20:00,148.0,148.32,148.0,148.09,19220.0,148.0,148.32,148.0,148.09,19220.0
2020-05-04 14:30:00,148.05,148.21,147.89,147.94,9378.0,148.05,148.21,147.89,147.94,9378.0
2020-05-04 14:40:00,147.96,148.88,147.95,148.88,22653.0,147.96,148.88,147.95,148.88,22653.0
2020-05-04 14:50:00,148.89,149.21,148.57,149.07,12043.0,148.89,149.21,148.57,149.07,12043.0
2020-05-04 15:00:00,149.05,149.34,148.81,149.28,12793.0,149.05,149.34,148.81,149.28,12793.0
2020-05-04 15:10:00,149.34,149.39,148.96,149.07,41830.0,149.34,149.39,148.96,149.07,41830.0
2020-05-04 15:20:00,149.08,149.19,148.76,148.76,55929.0,149.08,149.19,148.76,148.76,55929.0
2020-05-04 15:30:00,148.76,148.76,148.45,148.6,74920.0,148.76,148.76,148.45,148.6,74920.0
2020-05-04 15:40:00,148.63,148.77,148.47,148.56,96726.0,148.63,148.77,148.47,148.56,96726.0
2020-05-04 15:50:00,148.54,148.81,148.26,148.47,188706.0,148.54,148.81,148.26,148.47,188706.0
2020-05-05 09:30:00,149.0,151.2,148.85,149.57,141960.0,149.0,151.2,148.85,149.57,141960.0
2020-05-05 09:40:00,149.56,150.38,148.8,150.22,44605.0,149.56,150.38,148.8,150.22,44605.0
2020-05-05 09:50:00,150.2,152.36,150.09,152.31,45004.0,150.2,152.36,150.09,152.31,45004.0
2020-05-05 10:00:00,152.31,152.64,151.84,152.52,36761.0,152.31,152.64,151.84,152.52,36761.0
2020-05-05 10:10:00,152.49,152.57,151.27,151.62,28407.0,152.49,152.57,151.27,151.62,28407.0
2020-05-05 10:20:00,151.64,151.66,150.79,150.93,27502.0,151.64,151.66,150.79,150.93,27502.0
2020-05-05 10:30:00,151.0,151.36,150.79,151.0,11059.0,151.0,151.36,150.79,151.0,11059.0
2020-05-05 10:40:00,150.99,151.15,150.75,150.99,17499.0,150.99,151.15,150.75,150.99,17499.0
2020-05-05 10:50:00,151.0,151.23,150.93,151.03,38827.0,151.0,151.23,150.93,151.03,38827.0
2020-05-05 11:00:00,151.04,151.2,150.96,151.09,126510.0,151.04,151.2,150.96,151.09,126510.0
2020-05-05 11:10:00,151.09,151.13,150.59,150.98,17707.0,151.09,151.13,150.59,150.98,17707.0
2020-05-05 11:20:00,151.08,151.97,151.08,151.29,31030.0,151.08,151.97,151.08,151.29,31030.0
2020-05-05 11:30:00,151.37,151.65,151.07,151.19,35097.0,151.37,151.65,151.07,151.19,35097.0
2020-05-05 11:40:00,151.24,151.86,151.21,151.56,76207.0,151.24,151.86,151.21,151.56,76207.0
2020-05-05 11:50:00,151.58,151.6,151.23,151.44,70003.0,151.58,151.6,151.23,151.44,70003.0
2020-05-05 12:00:00,151.46,151.75,151.36,151.37,12929.0,151.46,151.75,151.36,151.37,12929.0
2020-05-05 12:10:00,151.4,151.49,151.26,151.39,10327.0,151.4,151.49,151.26,151.39,10327.0
2020-05-05 12:20:00,151.33,151.5,150.63,150.7,21658.0,151.33,151.5,150.63,150.7,21658.0
2020-05-05 12:30:00,150.67,151.25,150.67,150.79,18948.0,150.67,151.25,150.67,150.79,18948.0
2020-05-05 12:40:00,150.79,151.13,150.4,151.0,14639.0,150.79,151.13,150.4,151.0,14639.0
2020-05-05 12:50:00,151.03,151.03,150.6,150.81,74855.0,151.03,151.03,150.6,150.81,74855.0
2020-05-05 13:00:00,150.9,151.16,150.66,150.7,11989.0,150.9,151.16,150.66,150.7,11989.0
2020-05-05 13:10:00,150.78,150.94,150.62,150.75,111376.0,150.78,150.94,150.62,150.75,111376.0
2020-05-05 13:20:00,150.59,151.09,150.3,150.92,16185.0,150.59,151.09,150.3,150.92,16185.0
2020-05-05 13:30:00,150.95,151.1,150.71,150.94,11290.0,150.95,151.1,150.71,150.94,11290.0
2020-05-05 13:40:00,150.95,151.15,150.81,151.13,11870.0,150.95,151.15,150.81,151.13,11870.0
2020-05-05 13:50:00,151.19,151.49,150.85,150.96,16536.0,151.19,151.49,150.85,150.96,16536.0
2020-05-05 14:00:00,151.01,151.26,150.94,151.17,15175.0,151.01,151.26,150.94,151.17,15175.0
2020-05-05 14:10:00,151.16,151.72,151.09,151.59,43823.0,151.16,151.72,151.09,151.59,43823.0
2020-05-05 14:20:00,151.57,151.78,151.42,151.56,58779.0,151.57,151.78,151.42,151.56,58779.0
2020-05-05 14:30:00,151.52,152.07,151.5,151.72,17665.0,151.52,152.07,151.5,151.72,17665.0
2020-05-05 14:40:00,151.72,152.3,151.57,152.3,21803.0,151.72,152.3,151.57,152.3,21803.0
2020-05-05 14:50:00,152.36,152.65,152.33,152.35,46310.0,152.36,152.65,152.33,152.35,46310.0
2020-05-05 15:00:00,152.3,152.55,152.19,152.4,15508.0,152.3,152.55,152.19,152.4,15508.0
2020-05-05 15:10:00,152.4,152.4,151.75,152.17,44816.0,152.4,152.4,151.75,152.17,44816.0
2020-05-05 15:20:00,152.24,152.41,151.64,151.86,64867.0,152.24,152.41,151.64,151.86,64867.0
2020-05-05 15:30:00,151.77,151.84,150.74,151.14,63048.0,151.77,151.84,150.74,151.14,63048.0
2020-05-05 15:40:00,151.14,151.92,151.05,151.92,46137.0,151.14,151.92,151.05,151.92,46137.0
2020-05-05 15:50:00,151.96,152.61,151.85,152.19,136611.0,151.96,152.61,151.85,152.19,136611.0
2020-05-06 09:30:00,153.69,155.0,152.91,153.89,29923.0,153.69,155.0,152.91,153.89,29923.0
2020-05-06 09:40:00,154.23,154.48,153.5,153.74,14749.0,154.23,154.48,153.5,153.74,14749.0
2020-05-06 09:50:00,153.74,153.98,151.39,151.68,37505.0,153.74,153.98,151.39,151.68,37505.0
2020-05-06 10:00:00,151.54,151.96,151.07,151.17,41175.0,151.54,151.96,151.07,151.17,41175.0
2020-05-06 10:10:00,151.05,151.98,150.74,151.41,9495.0,151.05,151.98,150.74,151.41,9495.0
2020-05-06 10:20:00,151.59,152.99,151.47,152.8,16784.0,151.59,152.99,151.47,152.8,16784.0
2020-05-06 10:30:00,152.78,153.46,152.72,153.35,26149.0,152.78,153.46,152.72,153.35,26149.0
2020-05-06 10:40:00,153.4,154.49,153.18,154.22,16867.0,153.4,154.49,153.18,154.22,16867.0
2020-05-06 10:50:00,154.19,154.42,153.52,153.52,8856.0,154.19,154.42,153.52,153.52,8856.0
2020-05-06 11:00:00,153.57,153.91,153.52,153.8,7720.0,153.57,153.91,153.52,153.8,7720.0
2020-05-06 11:10:00,154.04,154.07,153.39,153.5,6473.0,154.04,154.07,153.39,153.5,6473.0
2020-05-06 11:20:00,153.48,153.56,152.91,153.41,10271.0,153.48,153.56,152.91,153.41,10271.0
2020-05-06 11:30:00,153.33,153.48,153.1,153.47,3332.0,153.33,153.48,153.1,153.47,3332.0
2020-05-06 11:40:00,153.39,153.56,152.46,152.46,9843.0,153.39,153.56,152.46,152.46,9843.0
2020-05-06 11:50:00,152.56,153.02,152.36,152.95,13923.0,152.56,153.02,152.36,152.95,13923.0
2020-05-06 12:00:00,153.0,153.09,152.57,152.84,17334.0,153.0,153.09,152.57,152.84,17334.0
2020-05-06 12:10:00,152.68,153.07,152.57,153.03,13041.0,152.68,153.07,152.57,153.03,13041.0
2020-05-06 12:20:00,153.05,153.2,152.85,153.12,18514.0,153.05,153.2,152.85,153.12,18514.0
2020-05-06 12:30:00,153.12,153.67,153.02,153.5,8533.0,153.12,153.67,153.02,153.5,8533.0
2020-05-06 12:40:00,153.44,153.84,153.33,153.71,9721.0,153.44,153.84,153.33,153.71,9721.0
2020-05-06 12:50:00,153.79,154.16,153.79,154.11,14120.0,153.79,154.16,153.79,154.11,14120.0
2020-05-06 13:00:00,154.12,154.12,153.6,153.72,7110.0,154.12,154.12,153.6,153.72,7110.0
2020-05-06 13:10:00,153.69,154.08,153.6,154.03,5936.0,153.69,154.08,153.6,154.03,5936.0
2020-05-06 13:20:00,154.06,154.24,153.74,154.13,12930.0,154.06,154.24,153.74,154.13,12930.0
2020-05-06 13:30:00,154.15,154.65,154.15,154.42,20845.0,154.15,154.65,154.15,154.42,20845.0
2020-05-06 13:40:00,154.33,154.53,154.21,154.34,18886.0,154.33,154.53,154.21,154.34,18886.0
2020-05-06 13:50:00,154.35,154.81,154.35,154.8,11111.0,154.35,154.81,154.35,154.8,11111.0
2020-05-06 14:00:00,154.77,154.81,154.19,154.19,12212.0,154.77,154.81,154.19,154.19,12212.0
2020-05-06 14:10:00,154.02,154.21,153.86,154.11,10100.0,154.02,154.21,153.86,154.11,10100.0
2020-05-06 14:20:00,154.14,154.21,153.76,153.78,13987.0,154.14,154.21,153.76,153.78,13987.0
2020-05-06 14:30:00,153.79,153.79,153.34,153.63,16630.0,153.79,153.79,153.34,153.63,16630.0
2020-05-06 14:40:00,153.66,153.81,153.42,153.48,21263.0,153.66,153.81,153.42,153.48,21263.0
2020-05-06 14:50:00,153.47,153.49,153.21,153.45,21050.0,153.47,153.49,153.21,153.45,21050.0
2020-05-06 15:00:00,153.5,153.75,153.37,153.47,19891.0,153.5,153.75,153.37,153.47,19891.0
2020-05-06 15:10:00,153.48,153.51,153.2,153.39,12870.0,153.48,153.51,153.2,153.39,12870.0
2020-05-06 15:20:00,153.49,153.61,153.18,153.3,18758.0,153.49,153.61,153.18,153.3,18758.0
2020-05-06 15:30:00,153.25,153.25,152.83,152.98,22838.0,153.25,153.25,152.83,152.98,22838.0
2020-05-06 15:40:00,153.06,153.08,152.17,152.17,56847.0,153.06,153.08,152.17,152.17,56847.0
2020-05-06 15:50:00,152.07,152.78,151.92,152.19,92412.0,152.07,152.78,151.92,152.19,92412.0
2020-05-07 09:30:00,155.0,157.03,154.22,156.51,53210.0,155.0,157.03,154.22,156.51,53210.0
2020-05-07 09:40:00,156.5,158.19,156.04,158.08,53561.0,156.5,158.19,156.04,158.08,53561.0
2020-05-07 09:50:00,158.03,159.25,157.52,158.28,46716.0,158.03,159.25,157.52,158.28,46716.0
2020-05-07 10:00:00,158.12,158.4,157.27,157.62,27346.0,158.12,158.4,157.27,157.62,27346.0
2020-05-07 10:10:00,157.47,157.58,156.63,157.35,17189.0,157.47,157.58,156.63,157.35,17189.0
2020-05-07 10:20:00,157.34,158.76,157.34,158.74,14893.0,157.34,158.76,157.34,158.74,14893.0
2020-05-07 10:30:00,158.6,159.24,158.34,158.34,41778.0,158.6,159.24,158.34,158.34,41778.0
2020-05-07 10:40:00,158.37,159.37,158.35,158.63,34026.0,158.37,159.37,158.35,158.63,34026.0
2020-05-07 10:50:00,158.62,158.68,157.83,157.97,28445.0,158.62,158.68,157.83,157.97,28445.0
2020-05-07 11:00:00,158.05,158.62,157.9,158.35,36569.0,158.05,158.62,157.9,158.35,36569.0
2020-05-07 11:10:00,158.33,158.4,157.8,158.04,24091.0,158.33,158.4,157.8,158.04,24091.0
2020-05-07 11:20:00,158.02,158.07,157.5,157.73,18677.0,158.02,158.07,157.5,157.73,18677.0
2020-05-07 11:30:00,157.75,158.09,157.75,157.76,8364.0,157.75,158.09,157.75,157.76,8364.0
2020-05-07 11:40:00,157.81,159.06,157.81,158.83,12313.0,157.81,159.06,157.81,158.83,12313.0
2020-05-07 11:50:00,158.82,159.0,158.47,158.76,16711.0,158.82,159.0,158.47,158.76,16711.0
2020-05-07 12:00:00,158.72,158.79,158.35,158.58,17485.0,158.72,158.79,158.35,158.58,17485.0
2020-05-07 12:10:00,158.47,159.26,158.41,159.14,29527.0,158.47,159.26,158.41,159.14,29527.0
2020-05-07 12:20:00,159.11,159.24,158.68,159.03,20005.0,159.11,159.24,158.68,159.03,20005.0
2020-05-07 12:30:00,159.06,159.2,158.89,159.2,17814.0,159.06,159.2,158.89,159.2,17814.0
2020-05-07 12:40:00,159.32,159.59,159.13,159.18,31289.0,159.32,159.59,159.13,159.18,31289.0
2020-05-07 12:50:00,159.22,159.8,159.11,159.8,18031.0,159.22,159.8,159.11,159.8,18031.0
2020-05-07 13:00:00,159.83,160.62,159.65,160.47,76194.0,159.83,160.62,159.65,160.47,76194.0
2020-05-07 13:10:00,160.42,160.78,160.05,160.78,40328.0,160.42,160.78,160.05,160.78,40328.0
2020-05-07 13:20:00,160.72,160.9,160.29,160.4,37226.0,160.72,160.9,160.29,160.4,37226.0
2020-05-07 13:30:00,160.52,161.38,160.47,161.18,55224.0,160.52,161.38,160.47,161.18,55224.0
2020-05-07 13:40:00,161.21,161.41,160.91,161.21,50174.0,161.21,161.41,160.91,161.21,50174.0
2020-05-07 13:50:00,161.24,161.45,160.9,161.39,16946.0,161.24,161.45,160.9,161.39,16946.0
2020-05-07 14:00:00,161.36,161.58,161.08,161.55,23968.0,161.36,161.58,161.08,161.55,23968.0
2020-05-07 14:10:00,161.55,161.88,161.22,161.48,33689.0,161.55,161.88,161.22,161.48,33689.0
2020-05-07 14:20:00,161.5,161.51,160.81,161.48,23791.0,161.5,161.51,160.81,161.48,23791.0
2020-05-07 14:30:00,161.52,162.05,161.5,161.86,51171.0,161.52,162.05,161.5,161.86,51171.0
2020-05-07 14:40:00,161.85,161.9,161.42,161.62,46139.0,161.85,161.9,161.42,161.62,46139.0
2020-05-07 14:50:00,161.65,161.97,161.59,161.71,49921.0,161.65,161.97,161.59,161.71,49921.0
2020-05-07 15:00:00,161.65,161.87,160.56,161.79,44320.0,161.65,161.87,160.56,161.79,44320.0
2020-05-07 15:10:00,161.72,161.99,161.26,161.39,62567.0,161.72,161.99,161.26,161.39,62567.0
2020-05-07 15:20:00,161.42,161.7,161.42,161.67,36432.0,161.42,161.7,161.42,161.67,36432.0
2020-05-07 15:30:00,161.68,161.68,161.11,161.2,51254.0,161.68,161.68,161.11,161.2,51254.0
2020-05-07 15:40:00,161.13,161.28,160.73,160.87,54834.0,161.13,161.28,160.73,160.87,54834.0
2020-05-07 15:50:00,160.95,161.35,160.38,160.66,142036.0,160.95,161.35,160.38,160.66,142036.0
2020-05-08 09:30:00,162.82,163.61,160.15,161.97,126185.0,162.82,163.61,160.15,161.97,126185.0
2020-05-08 09:40:00,161.85,163.85,161.85,163.5,32602.0,161.85,163.85,161.85,163.5,32602.0
2020-05-08 09:50:00,163.5,164.05,162.95,163.71,48743.0,163.5,164.05,162.95,163.71,48743.0
2020-05-08 10:00:00,163.73,164.04,163.31,163.4,35913.0,163.73,164.04,163.31,163.4,35913.0
2020-05-08 10:10:00,163.43,164.53,163.39,164.5,36127.0,163.43,164.53,163.39,164.5,36127.0
2020-05-08 10:20:00,164.43,164.99,163.96,164.81,36310.0,164.43,164.99,163.96,164.81,36310.0
2020-05-08 10:30:00,164.77,165.79,164.17,165.31,73158.0,164.77,165.79,164.17,165.31,73158.0
2020-05-08 10:40:00,165.32,165.7,164.43,164.53,24994.0,165.32,165.7,164.43,164.53,24994.0
2020-05-08 10:50:00,164.52,164.57,163.83,164.53,22073.0,164.52,164.57,163.83,164.53,22073.0
2020-05-08 11:00:00,164.51,165.2,164.03,165.02,13393.0,164.51,165.2,164.03,165.02,13393.0
2020-05-08 11:10:00,165.02,165.03,164.48,164.62,15359.0,165.02,165.03,164.48,164.62,15359.0
2020-05-08 11:20:00,164.58,164.59,163.92,164.31,18454.0,164.58,164.59,163.92,164.31,18454.0
2020-05-08 11:30:00,164.28,164.68,164.14,164.68,11156.0,164.28,164.68,164.14,164.68,11156.0
2020-05-08 11:40:00,164.58,164.68,164.27,164.43,11908.0,164.58,164.68,164.27,164.43,11908.0
2020-05-08 11:50:00,164.34,164.76,164.34,164.59,17112.0,164.34,164.76,164.34,164.59,17112.0
2020-05-08 12:00:00,164.59,165.03,164.59,164.8,9763.0,164.59,165.03,164.59,164.8,9763.0
2020-05-08 12:10:00,164.82,164.96,164.56,164.79,14034.0,164.82,164.96,164.56,164.79,14034.0
2020-05-08 12:20:00,164.78,164.89,164.35,164.64,11105.0,164.78,164.89,164.35,164.64,11105.0
2020-05-08 12:30:00,164.73,165.5,164.6,165.27,20740.0,164.73,165.5,164.6,165.27,20740.0
2020-05-08 12:40:00,165.25,165.29,164.91,164.91,8336.0,165.25,165.29,164.91,164.91,8336.0
2020-05-08 12:50:00,164.89,165.03,164.86,164.95,16241.0,164.89,165.03,164.86,164.95,16241.0
2020-05-08 13:00:00,164.92,165.02,164.66,164.67,14186.0,164.92,165.02,164.66,164.67,14186.0
2020-05-08 13:10:00,164.72,165.0,164.72,164.76,9217.0,164.72,165.0,164.72,164.76,9217.0
2020-05-08 13:20:00,164.74,164.81,164.15,164.31,21116.0,164.74,164.81,164.15,164.31,21116.0
2020-05-08 13:30:00,164.42,164.69,164.28,164.55,14991.0,164.42,164.69,164.28,164.55,14991.0
2020-05-08 13:40:00,164.55,164.63,164.0,164.05,13518.0,164.55,164.63,164.0,164.05,13518.0
2020-05-08 13:50:00,164.24,164.4,163.85,163.87,15499.0,164.24,164.4,163.85,163.87,15499.0
2020-05-08 14:00:00,163.84,164.56,163.8,164.0,20830.0,163.84,164.56,163.8,164.0,20830.0
2020-05-08 14:10:00,164.0,164.52,164.0,164.31,19384.0,164.0,164.52,164.0,164.31,19384.0
2020-05-08 14:20:00,164.36,164.58,164.24,164.36,27103.0,164.36,164.58,164.24,164.36,27103.0
2020-05-08 14:30:00,164.37,164.4,163.8,163.92,13932.0,164.37,164.4,163.8,163.92,13932.0
2020-05-08 14:40:00,163.91,164.21,163.84,164.08,10891.0,163.91,164.21,163.84,164.08,10891.0
2020-05-08 14:50:00,164.11,164.36,164.0,164.19,17397.0,164.11,164.36,164.0,164.19,17397.0
2020-05-08 15:00:00,164.29,164.51,163.99,164.5,49583.0,164.29,164.51,163.99,164.5,49583.0
2020-05-08 15:10:00,164.48,164.64,164.25,164.6,34229.0,164.48,164.64,164.25,164.6,34229.0
2020-05-08 15:20:00,164.57,164.62,164.17,164.5,25265.0,164.57,164.62,164.17,164.5,25265.0
2020-05-08 15:30:00,164.46,164.97,164.45,164.84,38589.0,164.46,164.97,164.45,164.84,38589.0
2020-05-08 15:40:00,164.87,165.41,164.87,165.1,55129.0,164.87,165.41,164.87,165.1,55129.0
2020-05-08 15:50:00,165.1,165.57,164.78,165.56,156679.0,165.1,165.57,164.78,165.56,156679.0
2020-05-11 09:30:00,165.96,167.79,164.57,167.54,121810.0,165.96,167.79,164.57,167.54,121810.0
2020-05-11 09:40:00,167.56,167.56,164.53,164.66,44920.0,167.56,167.56,164.53,164.66,44920.0
2020-05-11 09:50:00,164.73,165.86,163.75,164.4,50399.0,164.73,165.86,163.75,164.4,50399.0
2020-05-11 10:00:00,164.36,165.87,164.34,165.85,73777.0,164.36,165.87,164.34,165.85,73777.0
2020-05-11 10:10:00,165.82,166.19,165.2,165.4,43489.0,165.82,166.19,165.2,165.4,43489.0
2020-05-11 10:20:00,165.39,166.3,165.32,166.09,33426.0,165.39,166.3,165.32,166.09,33426.0
2020-05-11 10:30:00,166.0,166.1,165.33,165.97,34827.0,166.0,166.1,165.33,165.97,34827.0
2020-05-11 10:40:00,165.99,166.77,165.95,166.43,26089.0,165.99,166.77,165.95,166.43,26089.0
2020-05-11 10:50:00,166.35,166.81,166.08,166.65,17653.0,166.35,166.81,166.08,166.65,17653.0
2020-05-11 11:00:00,166.69,167.0,166.38,166.58,13512.0,166.69,167.0,166.38,166.58,13512.0
2020-05-11 11:10:00,166.56,167.2,166.23,167.05,13822.0,166.56,167.2,166.23,167.05,13822.0
2020-05-11 11:20:00,167.05,167.34,166.74,166.75,17707.0,167.05,167.34,166.74,166.75,17707.0
2020-05-11 11:30:00,166.7,166.76,166.21,166.34,7148.0,166.7,166.76,166.21,166.34,7148.0
2020-05-11 11:40:00,166.26,166.84,166.26,166.74,17479.0,166.26,166.84,166.26,166.74,17479.0
2020-05-11 11:50:00,166.75,167.04,166.71,166.95,13339.0,166.75,167.04,166.71,166.95,13339.0
2020-05-11 12:00:00,166.95,167.1,166.48,166.51,9872.0,166.95,167.1,166.48,166.51,9872.0
2020-05-11 12:10:00,166.45,167.37,166.33,166.96,20019.0,166.45,167.37,166.33,166.96,20019.0
2020-05-11 12:20:00,167.0,167.81,167.0,167.75,21490.0,167.0,167.81,167.0,167.75,21490.0
2020-05-11 12:30:00,167.8,168.11,167.5,167.51,18155.0,167.8,168.11,167.5,167.51,18155.0
2020-05-11 12:40:00,167.5,167.72,167.29,167.3,13417.0,167.5,167.72,167.29,167.3,13417.0
2020-05-11 12:50:00,167.34,167.92,167.33,167.56,17290.0,167.34,167.92,167.33,167.56,17290.0
2020-05-11 13:00:00,167.65,167.74,167.25,167.36,12342.0,167.65,167.74,167.25,167.36,12342.0
2020-05-11 13:10:00,167.36,167.68,167.31,167.68,20929.0,167.36,167.68,167.31,167.68,20929.0
2020-05-11 13:20:00,167.68,167.95,167.43,167.73,10363.0,167.68,167.95,167.43,167.73,10363.0
2020-05-11 13:30:00,167.71,168.05,167.7,168.01,6681.0,167.71,168.05,167.7,168.01,6681.0
2020-05-11 13:40:00,168.05,168.05,167.58,167.94,16061.0,168.05,168.05,167.58,167.94,16061.0
2020-05-11 13:50:00,167.98,168.5,167.87,168.44,22677.0,167.98,168.5,167.87,168.44,22677.0
2020-05-11 14:00:00,168.47,168.75,167.73,167.73,36513.0,168.47,168.75,167.73,167.73,36513.0
2020-05-11 14:10:00,167.73,168.13,167.61,168.13,25332.0,167.73,168.13,167.61,168.13,25332.0
2020-05-11 14:20:00,168.12,168.73,167.94,168.11,49008.0,168.12,168.73,167.94,168.11,49008.0
2020-05-11 14:30:00,168.13,168.5,168.09,168.5,20093.0,168.13,168.5,168.09,168.5,20093.0
2020-05-11 14:40:00,168.48,168.51,167.9,168.19,29440.0,168.48,168.51,167.9,168.19,29440.0
2020-05-11 14:50:00,168.21,168.27,168.04,168.19,21727.0,168.21,168.27,168.04,168.19,21727.0
2020-05-11 15:00:00,168.17,168.61,168.16,168.4,21723.0,168.17,168.61,168.16,168.4,21723.0
2020-05-11 15:10:00,168.47,168.55,168.0,168.13,32796.0,168.47,168.55,168.0,168.13,32796.0
2020-05-11 15:20:00,168.05,168.17,167.59,167.83,16622.0,168.05,168.17,167.59,167.83,16622.0
2020-05-11 15:30:00,167.77,167.84,166.66,166.74,42720.0,167.77,167.84,166.66,166.74,42720.0
2020-05-11 15:40:00,166.75,167.42,166.75,166.88,66368.0,166.75,167.42,166.75,166.88,66368.0
2020-05-11 15:50:00,167.02,167.69,166.46,166.65,152290.0,167.02,167.69,166.46,166.65,152290.0
2020-05-12 09:30:00,167.59,168.42,164.55,164.95,85528.0,167.59,168.42,164.55,164.95,85528.0
2020-05-12 09:40:00,164.87,165.41,162.05,162.56,65228.0,164.87,165.41,162.05,162.56,65228.0
2020-05-12 09:50:00,162.71,162.8,161.23,162.39,56617.0,162.71,162.8,161.23,162.39,56617.0
2020-05-12 10:00:00,162.26,163.47,161.72,163.45,36893.0,162.26,163.47,161.72,163.45,36893.0
2020-05-12 10:10:00,163.45,164.6,163.32,164.47,17051.0,163.45,164.6,163.32,164.47,17051.0
2020-05-12 10:20:00,164.62,165.1,164.05,164.25,24094.0,164.62,165.1,164.05,164.25,24094.0
2020-05-12 10:30:00,164.34,165.25,164.14,164.81,13250.0,164.34,165.25,164.14,164.81,13250.0
2020-05-12 10:40:00,164.8,165.36,164.71,164.72,17188.0,164.8,165.36,164.71,164.72,17188.0
2020-05-12 10:50:00,164.66,165.24,164.5,165.09,11614.0,164.66,165.24,164.5,165.09,11614.0
2020-05-12 11:00:00,165.06,165.35,164.78,165.05,25281.0,165.06,165.35,164.78,165.05,25281.0
2020-05-12 11:10:00,165.02,165.41,164.58,164.91,13967.0,165.02,165.41,164.58,164.91,13967.0
2020-05-12 11:20:00,164.87,165.1,164.72,164.72,7125.0,164.87,165.1,164.72,164.72,7125.0
2020-05-12 11:30:00,164.87,164.9,164.24,164.62,6313.0,164.87,164.9,164.24,164.62,6313.0
2020-05-12 11:40:00,164.7,164.7,164.03,164.03,5148.0,164.7,164.7,164.03,164.03,5148.0
2020-05-12 11:50:00,164.18,164.57,164.11,164.54,12301.0,164.18,164.57,164.11,164.54,12301.0
2020-05-12 12:00:00,164.51,164.97,164.5,164.78,7588.0,164.51,164.97,164.5,164.78,7588.0
2020-05-12 12:10:00,164.78,164.79,164.39,164.5,8944.0,164.78,164.79,164.39,164.5,8944.0
2020-05-12 12:20:00,164.51,164.91,164.49,164.86,13003.0,164.51,164.91,164.49,164.86,13003.0
2020-05-12 12:30:00,164.81,164.92,164.56,164.81,8705.0,164.81,164.92,164.56,164.81,8705.0
2020-05-12 12:40:00,164.81,164.99,164.63,164.8,14466.0,164.81,164.99,164.63,164.8,14466.0
2020-05-12 12:50:00,164.82,164.98,164.77,164.82,11416.0,164.82,164.98,164.77,164.82,11416.0
2020-05-12 13:00:00,164.89,164.89,164.02,164.67,50050.0,164.89,164.89,164.02,164.67,50050.0
2020-05-12 13:10:00,164.65,164.65,163.67,163.89,27237.0,164.65,164.65,163.67,163.89,27237.0
2020-05-12 13:20:00,163.85,163.92,163.42,163.55,7395.0,163.85,163.92,163.42,163.55,7395.0
2020-05-12 13:30:00,163.56,163.71,163.5,163.56,8121.0,163.56,163.71,163.5,163.56,8121.0
2020-05-12 13:40:00,163.56,163.89,163.4,163.67,16321.0,163.56,163.89,163.4,163.67,16321.0
2020-05-12 13:50:00,163.68,163.96,163.65,163.87,16981.0,163.68,163.96,163.65,163.87,16981.0
2020-05-12 14:00:00,163.89,163.89,163.42,163.42,11339.0,163.89,163.89,163.42,163.42,11339.0
2020-05-12 14:10:00,163.33,163.38,162.73,162.87,11234.0,163.33,163.38,162.73,162.87,11234.0
2020-05-12 14:20:00,162.95,163.05,162.79,162.87,10009.0,162.95,163.05,162.79,162.87,10009.0
2020-05-12 14:30:00,162.92,163.24,162.68,163.22,7219.0,162.92,163.24,162.68,163.22,7219.0
2020-05-12 14:40:00,163.18,163.28,162.74,162.83,8630.0,163.18,163.28,162.74,162.83,8630.0
2020-05-12 14:50:00,162.85,163.23,162.77,163.09,19688.0,162.85,163.23,162.77,163.09,19688.0
2020-05-12 15:00:00,163.12,163.18,162.68,162.9,10272.0,163.12,163.18,162.68,162.9,10272.0
2020-05-12 15:10:00,162.88,162.94,162.27,162.27,11200.0,162.88,162.94,162.27,162.27,11200.0
2020-05-12 15:20:00,162.22,162.3,161.74,161.79,27609.0,162.22,162.3,161.74,161.79,27609.0
2020-05-12 15:30:00,161.84,162.21,161.05,161.35,35359.0,161.84,162.21,161.05,161.35,35359.0
2020-05-12 15:40:00,161.28,161.34,160.4,160.44,68979.0,161.28,161.34,160.4,160.44,68979.0
2020-05-12 15:50:00,160.4,160.44,159.58,159.73,187598.0,160.4,160.44,159.58,159.73,187598.0
2020-05-13 09:30:00,160.55,160.85,155.59,157.47,94127.0,160.55,160.85,155.59,157.47,94127.0
2020-05-13 09:40:00,157.49,159.81,157.25,159.41,43800.0,157.49,159.81,157.25,159.41,43800.0
2020-05-13 09:50:00,159.39,160.03,159.06,159.29,40879.0,159.39,160.03,159.06,159.29,40879.0
2020-05-13 10:00:00,159.47,160.03,159.31,159.39,21130.0,159.47,160.03,159.31,159.39,21130.0
2020-05-13 10:10:00,159.48,159.83,159.03,159.8,16441.0,159.48,159.83,159.03,159.8,16441.0
2020-05-13 10:20:00,159.71,159.82,159.11,159.43,20228.0,159.71,159.82,159.11,159.43,20228.0
2020-05-13 10:30:00,159.42,160.31,159.02,159.2,30812.0,159.42,160.31,159.02,159.2,30812.0
2020-05-13 10:40:00,159.22,159.27,158.64,158.72,15562.0,159.22,159.27,158.64,158.72,15562.0
2020-05-13 10:50:00,158.73,158.73,157.62,157.62,22945.0,158.73,158.73,157.62,157.62,22945.0
2020-05-13 11:00:00,157.61,158.72,157.38,158.33,13462.0,157.61,158.72,157.38,158.33,13462.0
2020-05-13 11:10:00,158.42,159.09,158.25,158.25,10619.0,158.42,159.09,158.25,158.25,10619.0
2020-05-13 11:20:00,158.31,158.31,156.72,157.28,27127.0,158.31,158.31,156.72,157.28,27127.0
2020-05-13 11:30:00,157.32,157.83,156.6,156.93,11065.0,157.32,157.83,156.6,156.93,11065.0
2020-05-13 11:40:00,157.11,157.17,155.01,155.03,21740.0,157.11,157.17,155.01,155.03,21740.0
2020-05-13 11:50:00,155.1,155.61,154.56,155.22,34843.0,155.1,155.61,154.56,155.22,34843.0
2020-05-13 12:00:00,155.25,155.49,153.02,153.09,31890.0,155.25,155.49,153.02,153.09,31890.0
2020-05-13 12:10:00,153.12,153.77,152.12,152.13,48532.0,153.12,153.77,152.12,152.13,48532.0
2020-05-13 12:20:00,152.09,152.97,151.65,152.73,195665.0,152.09,152.97,151.65,152.73,195665.0
2020-05-13 12:30:00,152.86,152.86,151.35,152.09,80237.0,152.86,152.86,151.35,152.09,80237.0
2020-05-13 12:40:00,152.09,152.36,151.63,152.26,52613.0,152.09,152.36,151.63,152.26,52613.0
2020-05-13 12:50:00,152.3,152.32,151.81,152.0,49948.0,152.3,152.32,151.81,152.0,49948.0
2020-05-13 13:00:00,152.09,152.1,150.93,151.36,30697.0,152.09,152.1,150.93,151.36,30697.0
2020-05-13 13:10:00,151.43,151.75,151.09,151.65,64455.0,151.43,151.75,151.09,151.65,64455.0
2020-05-13 13:20:00,151.75,152.62,151.17,152.55,22041.0,151.75,152.62,151.17,152.55,22041.0
2020-05-13 13:30:00,152.53,153.38,152.4,153.05,29555.0,152.53,153.38,152.4,153.05,29555.0
2020-05-13 13:40:00,153.37,153.37,152.63,153.05,15329.0,153.37,153.37,152.63,153.05,15329.0
2020-05-13 13:50:00,153.07,153.07,152.75,152.86,14732.0,153.07,153.07,152.75,152.86,14732.0
2020-05-13 14:00:00,152.85,152.85,151.67,152.33,34721.0,152.85,152.85,151.67,152.33,34721.0
2020-05-13 14:10:00,152.37,152.97,152.28,152.78,22159.0,152.37,152.97,152.28,152.78,22159.0
2020-05-13 14:20:00,152.78,152.81,152.16,152.16,20622.0,152.78,152.81,152.16,152.16,20622.0
2020-05-13 14:30:00,152.25,152.38,151.69,151.72,31903.0,152.25,152.38,151.69,151.72,31903.0
2020-05-13 14:40:00,151.77,151.87,150.96,151.24,101431.0,151.77,151.87,150.96,151.24,101431.0
2020-05-13 14:50:00,151.24,151.35,150.77,150.91,88757.0,151.24,151.35,150.77,150.91,88757.0
2020-05-13 15:00:00,150.88,151.41,150.33,150.33,125851.0,150.88,151.41,150.33,150.33,125851.0
2020-05-13 15:10:00,150.49,150.97,149.95,150.31,99008.0,150.49,150.97,149.95,150.31,99008.0
2020-05-13 15:20:00,150.32,150.49,149.83,150.16,195643.0,150.32,150.49,149.83,150.16,195643.0
2020-05-13 15:30:00,150.16,150.51,149.93,150.44,127154.0,150.16,150.51,149.93,150.44,127154.0
2020-05-13 15:40:00,150.56,152.85,150.55,152.78,72181.0,150.56,152.85,150.55,152.78,72181.0
2020-05-13 15:50:00,152.76,153.9,152.62,153.76,148863.0,152.76,153.9,152.62,153.76,148863.0
2020-05-14 09:30:00,153.54,153.66,151.02,151.03,63381.0,153.54,153.66,151.02,151.03,63381.0
2020-05-14 09:40:00,151.0,152.02,150.12,150.21,41800.0,151.0,152.02,150.12,150.21,41800.0
2020-05-14 09:50:00,150.3,150.97,149.23,150.7,56567.0,150.3,150.97,149.23,150.7,56567.0
2020-05-14 10:00:00,150.75,151.62,150.13,151.57,18467.0,150.75,151.62,150.13,151.57,18467.0
2020-05-14 10:10:00,151.51,151.99,150.63,151.33,28774.0,151.51,151.99,150.63,151.33,28774.0
2020-05-14 10:20:00,151.32,151.48,150.52,150.61,14886.0,151.32,151.48,150.52,150.61,14886.0
2020-05-14 10:30:00,150.51,151.74,150.45,151.65,20773.0,150.51,151.74,150.45,151.65,20773.0
2020-05-14 10:40:00,151.59,152.32,151.27,152.32,28206.0,151.59,152.32,151.27,152.32,28206.0
2020-05-14 10:50:00,152.21,152.52,151.6,152.14,27292.0,152.21,152.52,151.6,152.14,27292.0
2020-05-14 11:00:00,152.19,153.43,152.07,153.14,20049.0,152.19,153.43,152.07,153.14,20049.0
2020-05-14 11:10:00,153.2,154.1,152.82,153.6,35253.0,153.2,154.1,152.82,153.6,35253.0
2020-05-14 11:20:00,153.47,153.49,152.23,152.45,8666.0,153.47,153.49,152.23,152.45,8666.0
2020-05-14 11:30:00,152.51,152.87,152.18,152.21,26190.0,152.51,152.87,152.18,152.21,26190.0
2020-05-14 11:40:00,151.85,152.13,151.43,151.87,7418.0,151.85,152.13,151.43,151.87,7418.0
2020-05-14 11:50:00,151.8,152.02,151.16,151.16,8568.0,151.8,152.02,151.16,151.16,8568.0
2020-05-14 12:00:00,151.23,151.7,151.18,151.57,7100.0,151.23,151.7,151.18,151.57,7100.0
2020-05-14 12:10:00,151.79,152.34,151.66,152.13,16647.0,151.79,152.34,151.66,152.13,16647.0
2020-05-14 12:20:00,152.21,152.77,152.21,152.4,11869.0,152.21,152.77,152.21,152.4,11869.0
2020-05-14 12:30:00,152.48,153.16,152.44,153.01,15185.0,152.48,153.16,152.44,153.01,15185.0
2020-05-14 12:40:00,153.11,153.54,153.1,153.27,15460.0,153.11,153.54,153.1,153.27,15460.0
2020-05-14 12:50:00,153.18,154.96,152.96,154.5,44469.0,153.18,154.96,152.96,154.5,44469.0
2020-05-14 13:00:00,154.52,154.52,154.14,154.14,34675.0,154.52,154.52,154.14,154.14,34675.0
2020-05-14 13:10:00,154.09,154.4,153.86,154.1,14893.0,154.09,154.4,153.86,154.1,14893.0
2020-05-14 13:20:00,154.1,154.75,153.92,154.73,21910.0,154.1,154.75,153.92,154.73,21910.0
2020-05-14 13:30:00,154.77,154.85,154.11,154.4,18549.0,154.77,154.85,154.11,154.4,18549.0
2020-05-14 13:40:00,154.33,154.77,154.11,154.72,26406.0,154.33,154.77,154.11,154.72,26406.0
2020-05-14 13:50:00,154.65,154.66,153.83,153.87,60379.0,154.65,154.66,153.83,153.87,60379.0
2020-05-14 14:00:00,153.92,154.02,153.44,153.78,12497.0,153.92,154.02,153.44,153.78,12497.0
2020-05-14 14:10:00,153.78,154.04,153.75,154.0,12141.0,153.78,154.04,153.75,154.0,12141.0
2020-05-14 14:20:00,154.24,155.0,154.19,154.93,37999.0,154.24,155.0,154.19,154.93,37999.0
2020-05-14 14:30:00,154.92,155.04,153.71,153.81,16981.0,154.92,155.04,153.71,153.81,16981.0
2020-05-14 14:40:00,153.95,153.97,153.46,153.94,45847.0,153.95,153.97,153.46,153.94,45847.0
2020-05-14 14:50:00,153.89,155.04,153.62,154.78,34751.0,153.89,155.04,153.62,154.78,34751.0
2020-05-14 15:00:00,154.78,155.18,154.23,155.09,24372.0,154.78,155.18,154.23,155.09,24372.0
2020-05-14 15:10:00,155.05,155.21,154.7,155.0,29339.0,155.05,155.21,154.7,155.0,29339.0
2020-05-14 15:20:00,154.91,155.57,154.75,155.55,21795.0,154.91,155.57,154.75,155.55,21795.0
2020-05-14 15:30:00,155.6,155.69,154.98,155.11,34267.0,155.6,155.69,154.98,155.11,34267.0
2020-05-14 15:40:00,155.1,155.27,154.72,154.84,58896.0,155.1,155.27,154.72,154.84,58896.0
2020-05-14 15:50:00,154.88,155.35,154.72,155.22,120164.0,154.88,155.35,154.72,155.22,120164.0
2020-05-15 09:30:00,154.0,155.31,153.25,155.31,78505.0,154.0,155.31,153.25,155.31,78505.0
2020-05-15 09:40:00,155.5,155.78,154.81,155.42,52010.0,155.5,155.78,154.81,155.42,52010.0
2020-05-15 09:50:00,155.54,156.57,155.08,156.14,72335.0,155.54,156.57,155.08,156.14,72335.0
2020-05-15 10:00:00,156.36,156.75,155.12,155.36,48134.0,156.36,156.75,155.12,155.36,48134.0
2020-05-15 10:10:00,155.47,156.63,155.47,155.55,31121.0,155.47,156.63,155.47,155.55,31121.0
2020-05-15 10:20:00,155.52,155.53,154.78,155.22,13574.0,155.52,155.53,154.78,155.22,13574.0
2020-05-15 10:30:00,155.25,155.73,155.2,155.2,11650.0,155.25,155.73,155.2,155.2,11650.0
2020-05-15 10:40:00,155.25,155.42,155.01,155.16,10337.0,155.25,155.42,155.01,155.16,10337.0
2020-05-15 10:50:00,155.08,155.17,153.63,154.24,18368.0,155.08,155.17,153.63,154.24,18368.0
2020-05-15 11:00:00,153.94,154.76,153.74,154.7,7974.0,153.94,154.76,153.74,154.7,7974.0
2020-05-15 11:10:00,154.67,154.9,154.45,154.6,10646.0,154.67,154.9,154.45,154.6,10646.0
2020-05-15 11:20:00,154.69,155.06,154.64,154.84,8028.0,154.69,155.06,154.64,154.84,8028.0
2020-05-15 11:30:00,154.78,154.86,154.22,154.27,12881.0,154.78,154.86,154.22,154.27,12881.0
2020-05-15 11:40:00,154.32,154.39,153.98,154.05,9740.0,154.32,154.39,153.98,154.05,9740.0
2020-05-15 11:50:00,154.14,154.54,153.88,154.45,35676.0,154.14,154.54,153.88,154.45,35676.0
2020-05-15 12:00:00,154.4,154.86,154.32,154.75,52169.0,154.4,154.86,154.32,154.75,52169.0
2020-05-15 12:10:00,154.74,154.75,154.32,154.59,37990.0,154.74,154.75,154.32,154.59,37990.0
2020-05-15 12:20:00,154.61,155.27,154.48,154.93,42274.0,154.61,155.27,154.48,154.93,42274.0
2020-05-15 12:30:00,154.89,154.89,154.38,154.51,19245.0,154.89,154.89,154.38,154.51,19245.0
2020-05-15 12:40:00,154.53,154.84,154.07,154.22,15675.0,154.53,154.84,154.07,154.22,15675.0
2020-05-15 12:50:00,154.27,154.53,153.97,154.35,31825.0,154.27,154.53,153.97,154.35,31825.0
2020-05-15 13:00:00,154.39,155.06,154.25,154.57,70237.0,154.39,155.06,154.25,154.57,70237.0
2020-05-15 13:10:00,154.66,155.23,154.53,154.63,26636.0,154.66,155.23,154.53,154.63,26636.0
2020-05-15 13:20:00,154.58,155.13,154.36,154.83,68441.0,154.58,155.13,154.36,154.83,68441.0
2020-05-15 13:30:00,154.83,155.07,154.38,154.43,22552.0,154.83,155.07,154.38,154.43,22552.0
2020-05-15 13:40:00,154.48,154.51,154.14,154.48,24418.0,154.48,154.51,154.14,154.48,24418.0
2020-05-15 13:50:00,154.47,154.81,154.26,154.46,18942.0,154.47,154.81,154.26,154.46,18942.0
2020-05-15 14:00:00,154.47,155.32,154.46,155.09,29438.0,154.47,155.32,154.46,155.09,29438.0
2020-05-15 14:10:00,155.16,155.17,154.62,154.9,31490.0,155.16,155.17,154.62,154.9,31490.0
2020-05-15 14:20:00,154.92,154.98,154.73,154.79,27540.0,154.92,154.98,154.73,154.79,27540.0
2020-05-15 14:30:00,154.8,154.87,153.95,154.08,48798.0,154.8,154.87,153.95,154.08,48798.0
2020-05-15 14:40:00,154.12,154.49,154.11,154.41,25760.0,154.12,154.49,154.11,154.41,25760.0
2020-05-15 14:50:00,154.59,154.73,154.28,154.35,27934.0,154.59,154.73,154.28,154.35,27934.0
2020-05-15 15:00:00,154.4,154.78,154.27,154.71,29326.0,154.4,154.78,154.27,154.71,29326.0
2020-05-15 15:10:00,154.63,154.8,154.31,154.8,23469.0,154.63,154.8,154.31,154.8,23469.0
2020-05-15 15:20:00,154.74,155.04,154.68,154.79,27112.0,154.74,155.04,154.68,154.79,27112.0
2020-05-15 15:30:00,154.78,155.16,154.44,154.52,39944.0,154.78,155.16,154.44,154.52,39944.0
2020-05-15 15:40:00,154.5,154.63,154.15,154.5,109716.0,154.5,154.63,154.15,154.5,109716.0
2020-05-15 15:50:00,154.45,154.54,154.03,154.25,138429.0,154.45,154.54,154.03,154.25,138429.0
2020-05-18 09:30:00,157.48,157.48,154.11,156.48,130543.0,157.48,157.48,154.11,156.48,130543.0
2020-05-18 09:40:00,156.6,156.86,154.82,154.88,51096.0,156.6,156.86,154.82,154.88,51096.0
2020-05-18 09:50:00,154.9,155.09,153.05,153.27,53765.0,154.9,155.09,153.05,153.27,53765.0
2020-05-18 10:00:00,153.16,153.84,152.9,153.08,67826.0,153.16,153.84,152.9,153.08,67826.0
2020-05-18 10:10:00,153.08,153.28,152.66,152.94,69463.0,153.08,153.28,152.66,152.94,69463.0
2020-05-18 10:20:00,152.84,154.13,152.84,154.02,122138.0,152.84,154.13,152.84,154.02,122138.0
2020-05-18 10:30:00,154.08,154.3,153.85,154.16,75887.0,154.08,154.3,153.85,154.16,75887.0
2020-05-18 10:40:00,154.16,154.23,153.86,153.9,47667.0,154.16,154.23,153.86,153.9,47667.0
2020-05-18 10:50:00,153.87,154.41,153.74,153.77,36378.0,153.87,154.41,153.74,153.77,36378.0
2020-05-18 11:00:00,153.75,153.95,153.43,153.84,20936.0,153.75,153.95,153.43,153.84,20936.0
2020-05-18 11:10:00,153.9,154.0,153.62,153.8,113493.0,153.9,154.0,153.62,153.8,113493.0
2020-05-18 11:20:00,153.78,153.86,153.24,153.24,35771.0,153.78,153.86,153.24,153.24,35771.0
2020-05-18 11:30:00,153.25,153.89,153.14,153.61,29677.0,153.25,153.89,153.14,153.61,29677.0
2020-05-18 11:40:00,153.63,154.25,153.63,153.88,14746.0,153.63,154.25,153.63,153.88,14746.0
2020-05-18 11:50:00,153.92,154.19,153.79,153.93,31567.0,153.92,154.19,153.79,153.93,31567.0
2020-05-18 12:00:00,153.85,154.08,153.54,154.0,56789.0,153.85,154.08,153.54,154.0,56789.0
2020-05-18 12:10:00,154.0,154.12,153.68,153.68,59220.0,154.0,154.12,153.68,153.68,59220.0
2020-05-18 12:20:00,153.72,154.01,153.33,153.5,39582.0,153.72,154.01,153.33,153.5,39582.0
2020-05-18 12:30:00,153.47,153.54,152.91,152.96,19245.0,153.47,153.54,152.91,152.96,19245.0
2020-05-18 12:40:00,152.99,152.99,151.5,151.92,54222.0,152.99,152.99,151.5,151.92,54222.0
2020-05-18 12:50:00,151.9,152.48,151.83,151.97,53966.0,151.9,152.48,151.83,151.97,53966.0
2020-05-18 13:00:00,151.97,152.19,151.64,152.03,66503.0,151.97,152.19,151.64,152.03,66503.0
2020-05-18 13:10:00,152.05,152.26,151.86,152.11,39293.0,152.05,152.26,151.86,152.11,39293.0
2020-05-18 13:20:00,152.21,153.06,152.13,152.9,36323.0,152.21,153.06,152.13,152.9,36323.0
2020-05-18 13:30:00,152.87,152.89,152.37,152.88,36900.0,152.87,152.89,152.37,152.88,36900.0
2020-05-18 13:40:00,152.8,152.8,151.99,152.04,37726.0,152.8,152.8,151.99,152.04,37726.0
2020-05-18 13:50:00,152.07,152.17,151.61,151.73,36886.0,152.07,152.17,151.61,151.73,36886.0
2020-05-18 14:00:00,151.71,152.1,151.13,151.16,51704.0,151.71,152.1,151.13,151.16,51704.0
2020-05-18 14:10:00,151.2,151.4,150.91,151.0,60603.0,151.2,151.4,150.91,151.0,60603.0
2020-05-18 14:20:00,150.99,151.13,150.8,150.98,31291.0,150.99,151.13,150.8,150.98,31291.0
2020-05-18 14:30:00,150.97,151.04,150.8,150.88,19742.0,150.97,151.04,150.8,150.88,19742.0
2020-05-18 14:40:00,150.95,151.13,150.0,150.13,34326.0,150.95,151.13,150.0,150.13,34326.0
2020-05-18 14:50:00,150.09,150.19,149.83,149.97,62806.0,150.09,150.19,149.83,149.97,62806.0
2020-05-18 15:00:00,150.03,150.5,149.96,150.39,46239.0,150.03,150.5,149.96,150.39,46239.0
2020-05-18 15:10:00,150.39,150.63,150.14,150.28,41345.0,150.39,150.63,150.14,150.28,41345.0
2020-05-18 15:20:00,150.25,150.32,149.95,150.0,67873.0,150.25,150.32,149.95,150.0,67873.0
2020-05-18 15:30:00,150.01,151.46,150.0,151.12,230595.0,150.01,151.46,150.0,151.12,230595.0
2020-05-18 15:40:00,151.13,151.24,150.8,151.01,70586.0,151.13,151.24,150.8,151.01,70586.0
2020-05-18 15:50:00,151.0,151.12,150.35,150.56,219948.0,151.0,151.12,150.35,150.56,219948.0
2020-05-19 09:30:00,152.39,153.66,151.75,153.52,245900.0,152.39,153.66,151.75,153.52,245900.0
2020-05-19 09:40:00,153.46,153.98,151.7,153.05,637081.0,153.46,153.98,151.7,153.05,637081.0
2020-05-19 09:50:00,153.21,154.72,152.7,154.53,151085.0,153.21,154.72,152.7,154.53,151085.0
2020-05-19 10:00:00,154.46,154.77,153.92,154.09,48423.0,154.46,154.77,153.92,154.09,48423.0
2020-05-19 10:10:00,154.21,155.32,154.2,154.59,66380.0,154.21,155.32,154.2,154.59,66380.0
2020-05-19 10:20:00,154.59,155.65,154.26,155.18,116040.0,154.59,155.65,154.26,155.18,116040.0
2020-05-19 10:30:00,155.17,155.49,154.94,155.02,32367.0,155.17,155.49,154.94,155.02,32367.0
2020-05-19 10:40:00,155.01,155.68,154.59,155.43,46491.0,155.01,155.68,154.59,155.43,46491.0
2020-05-19 10:50:00,155.49,156.28,155.49,155.73,51230.0,155.49,156.28,155.49,155.73,51230.0
2020-05-19 11:00:00,155.75,156.5,155.6,156.5,24184.0,155.75,156.5,155.6,156.5,24184.0
2020-05-19 11:10:00,156.46,157.41,156.29,157.19,55430.0,156.46,157.41,156.29,157.19,55430.0
2020-05-19 11:20:00,157.12,157.67,156.75,157.34,30201.0,157.12,157.67,156.75,157.34,30201.0
2020-05-19 11:30:00,157.28,157.4,156.08,156.47,57312.0,157.28,157.4,156.08,156.47,57312.0
2020-05-19 11:40:00,156.44,157.08,156.13,156.81,57324.0,156.44,157.08,156.13,156.81,57324.0
2020-05-19 11:50:00,156.8,157.24,156.71,156.91,32440.0,156.8,157.24,156.71,156.91,32440.0
2020-05-19 12:00:00,156.92,156.92,156.03,156.34,23958.0,156.92,156.92,156.03,156.34,23958.0
2020-05-19 12:10:00,156.34,156.57,155.45,155.53,36843.0,156.34,156.57,155.45,155.53,36843.0
2020-05-19 12:20:00,155.62,156.22,155.47,155.97,32379.0,155.62,156.22,155.47,155.97,32379.0
2020-05-19 12:30:00,155.91,156.24,155.61,155.61,16842.0,155.91,156.24,155.61,155.61,16842.0
2020-05-19 12:40:00,155.59,155.89,155.47,155.83,18976.0,155.59,155.89,155.47,155.83,18976.0
2020-05-19 12:50:00,155.87,156.75,155.81,156.48,29050.0,155.87,156.75,155.81,156.48,29050.0
2020-05-19 13:00:00,156.57,157.05,156.43,156.94,18234.0,156.57,157.05,156.43,156.94,18234.0
2020-05-19 13:10:00,156.91,157.94,156.9,157.86,22823.0,156.91,157.94,156.9,157.86,22823.0
2020-05-19 13:20:00,157.9,158.3,157.75,157.89,32594.0,157.9,158.3,157.75,157.89,32594.0
2020-05-19 13:30:00,157.85,158.18,157.75,158.18,19608.0,157.85,158.18,157.75,158.18,19608.0
2020-05-19 13:40:00,158.15,158.65,158.09,158.5,29927.0,158.15,158.65,158.09,158.5,29927.0
2020-05-19 13:50:00,158.55,159.05,158.41,158.78,37901.0,158.55,159.05,158.41,158.78,37901.0
2020-05-19 14:00:00,158.81,159.21,158.47,159.13,34950.0,158.81,159.21,158.47,159.13,34950.0
2020-05-19 14:10:00,159.09,159.4,158.92,159.3,37863.0,159.09,159.4,158.92,159.3,37863.0
2020-05-19 14:20:00,159.33,159.59,159.2,159.38,55392.0,159.33,159.59,159.2,159.38,55392.0
2020-05-19 14:30:00,159.26,159.55,158.72,159.45,59085.0,159.26,159.55,158.72,159.45,59085.0
2020-05-19 14:40:00,159.45,159.74,158.94,159.64,41354.0,159.45,159.74,158.94,159.64,41354.0
2020-05-19 14:50:00,159.66,159.75,157.83,158.02,38001.0,159.66,159.75,157.83,158.02,38001.0
2020-05-19 15:00:00,157.86,158.93,157.85,158.8,39438.0,157.86,158.93,157.85,158.8,39438.0
2020-05-19 15:10:00,158.79,159.5,158.69,158.94,32444.0,158.79,159.5,158.69,158.94,32444.0
2020-05-19 15:20:00,158.92,159.28,158.49,159.2,54539.0,158.92,159.28,158.49,159.2,54539.0
2020-05-19 15:30:00,159.2,159.41,158.86,159.22,80001.0,159.2,159.41,158.86,159.22,80001.0
2020-05-19 15:40:00,159.24,159.88,158.95,158.95,113657.0,159.24,159.88,158.95,158.95,113657.0
2020-05-19 15:50:00,158.72,158.83,157.19,157.31,179023.0,158.72,158.83,157.19,157.31,179023.0
2020-05-20 09:30:00,159.55,160.37,158.33,159.22,82731.0,159.55,160.37,158.33,159.22,82731.0
2020-05-20 09:40:00,159.01,160.8,158.76,160.79,31560.0,159.01,160.8,158.76,160.79,31560.0
2020-05-20 09:50:00,160.72,160.79,159.59,159.68,31803.0,160.72,160.79,159.59,159.68,31803.0
2020-05-20 10:00:00,159.71,160.74,159.28,159.65,27070.0,159.71,160.74,159.28,159.65,27070.0
2020-05-20 10:10:00,159.65,159.66,158.87,158.95,36680.0,159.65,159.66,158.87,158.95,36680.0
2020-05-20 10:20:00,158.9,159.02,158.08,158.24,35719.0,158.9,159.02,158.08,158.24,35719.0
2020-05-20 10:30:00,158.23,158.82,157.8,158.53,59785.0,158.23,158.82,157.8,158.53,59785.0
2020-05-20 10:40:00,158.54,158.81,157.95,158.42,20502.0,158.54,158.81,157.95,158.42,20502.0
2020-05-20 10:50:00,158.42,159.18,158.15,159.18,37318.0,158.42,159.18,158.15,159.18,37318.0
2020-05-20 11:00:00,159.2,161.11,159.15,160.29,73597.0,159.2,161.11,159.15,160.29,73597.0
2020-05-20 11:10:00,160.36,160.68,160.06,160.68,23849.0,160.36,160.68,160.06,160.68,23849.0
2020-05-20 11:20:00,160.73,160.79,160.31,160.37,19651.0,160.73,160.79,160.31,160.37,19651.0
2020-05-20 11:30:00,160.42,160.62,159.85,159.96,20585.0,160.42,160.62,159.85,159.96,20585.0
2020-05-20 11:40:00,159.98,160.78,159.98,160.33,12138.0,159.98,160.78,159.98,160.33,12138.0
2020-05-20 11:50:00,160.37,160.37,159.62,159.73,12310.0,160.37,160.37,159.62,159.73,12310.0
2020-05-20 12:00:00,159.75,159.95,159.17,159.17,10283.0,159.75,159.95,159.17,159.17,10283.0
2020-05-20 12:10:00,159.08,159.47,158.85,158.97,11070.0,159.08,159.47,158.85,158.97,11070.0
2020-05-20 12:20:00,158.92,158.92,158.41,158.54,15164.0,158.92,158.92,158.41,158.54,15164.0
2020-05-20 12:30:00,158.58,158.7,158.38,158.52,15320.0,158.58,158.7,158.38,158.52,15320.0
2020-05-20 12:40:00,158.46,158.57,158.08,158.19,22266.0,158.46,158.57,158.08,158.19,22266.0
2020-05-20 12:50:00,158.34,159.43,158.27,159.36,17355.0,158.34,159.43,158.27,159.36,17355.0
2020-05-20 13:00:00,159.38,159.5,159.07,159.07,10864.0,159.38,159.5,159.07,159.07,10864.0
2020-05-20 13:10:00,159.13,159.49,159.07,159.16,16434.0,159.13,159.49,159.07,159.16,16434.0
2020-05-20 13:20:00,159.19,159.23,158.78,159.1,9984.0,159.19,159.23,158.78,159.1,9984.0
2020-05-20 13:30:00,159.12,159.23,158.83,159.09,12102.0,159.12,159.23,158.83,159.09,12102.0
2020-05-20 13:40:00,159.11,159.36,159.08,159.33,12301.0,159.11,159.36,159.08,159.33,12301.0
2020-05-20 13:50:00,159.39,159.53,159.26,159.38,18814.0,159.39,159.53,159.26,159.38,18814.0
2020-05-20 14:00:00,159.35,159.5,158.75,158.92,15310.0,159.35,159.5,158.75,158.92,15310.0
2020-05-20 14:10:00,159.01,159.21,158.61,158.94,9732.0,159.01,159.21,158.61,158.94,9732.0
2020-05-20 14:20:00,158.98,159.09,158.65,158.71,13554.0,158.98,159.09,158.65,158.71,13554.0
2020-05-20 14:30:00,158.65,159.01,158.65,158.96,11463.0,158.65,159.01,158.65,158.96,11463.0
2020-05-20 14:40:00,158.98,159.15,158.87,159.01,12825.0,158.98,159.15,158.87,159.01,12825.0
2020-05-20 14:50:00,159.08,159.47,159.05,159.09,16565.0,159.08,159.47,159.05,159.09,16565.0
2020-05-20 15:00:00,159.1,159.17,158.93,159.07,16782.0,159.1,159.17,158.93,159.07,16782.0
2020-05-20 15:10:00,159.14,159.14,158.59,158.92,22172.0,159.14,159.14,158.59,158.92,22172.0
2020-05-20 15:20:00,158.93,159.26,158.86,159.05,18403.0,158.93,159.26,158.86,159.05,18403.0
2020-05-20 15:30:00,159.03,159.32,158.86,159.09,32977.0,159.03,159.32,158.86,159.09,32977.0
2020-05-20 15:40:00,159.09,159.14,158.69,158.95,47865.0,159.09,159.14,158.69,158.95,47865.0
2020-05-20 15:50:00,159.0,159.63,158.87,159.55,140192.0,159.0,159.63,158.87,159.55,140192.0
2020-05-21 09:30:00,159.68,160.0,157.89,159.3,84866.0,159.68,160.0,157.89,159.3,84866.0
2020-05-21 09:40:00,159.07,159.9,158.97,159.81,52878.0,159.07,159.9,158.97,159.81,52878.0
2020-05-21 09:50:00,159.79,160.33,159.29,159.99,74906.0,159.79,160.33,159.29,159.99,74906.0
2020-05-21 10:00:00,159.99,161.29,159.88,160.82,53055.0,159.99,161.29,159.88,160.82,53055.0
2020-05-21 10:10:00,160.91,162.57,160.81,162.38,98082.0,160.91,162.57,160.81,162.38,98082.0
2020-05-21 10:20:00,162.44,163.25,162.23,162.77,126787.0,162.44,163.25,162.23,162.77,126787.0
2020-05-21 10:30:00,162.75,162.78,159.79,159.8,82944.0,162.75,162.78,159.79,159.8,82944.0
2020-05-21 10:40:00,159.67,160.36,159.57,160.06,51867.0,159.67,160.36,159.57,160.06,51867.0
2020-05-21 10:50:00,160.02,160.9,159.76,160.69,41860.0,160.02,160.9,159.76,160.69,41860.0
2020-05-21 11:00:00,160.53,160.53,158.71,158.86,30570.0,160.53,160.53,158.71,158.86,30570.0
2020-05-21 11:10:00,158.87,159.33,158.23,158.3,23801.0,158.87,159.33,158.23,158.3,23801.0
2020-05-21 11:20:00,158.34,160.41,158.03,160.41,82858.0,158.34,160.41,158.03,160.41,82858.0
2020-05-21 11:30:00,160.24,161.5,159.94,161.38,79105.0,160.24,161.5,159.94,161.38,79105.0
2020-05-21 11:40:00,161.38,162.41,161.3,162.31,70726.0,161.38,162.41,161.3,162.31,70726.0
2020-05-21 11:50:00,162.31,162.93,162.28,162.53,69444.0,162.31,162.93,162.28,162.53,69444.0
2020-05-21 12:00:00,162.64,163.27,162.31,163.26,60650.0,162.64,163.27,162.31,163.26,60650.0
2020-05-21 12:10:00,163.22,163.77,163.06,163.14,45934.0,163.22,163.77,163.06,163.14,45934.0
2020-05-21 12:20:00,163.24,163.57,162.75,162.78,29571.0,163.24,163.57,162.75,162.78,29571.0
2020-05-21 12:30:00,162.76,162.84,162.46,162.51,39291.0,162.76,162.84,162.46,162.51,39291.0
2020-05-21 12:40:00,162.52,162.82,162.34,162.69,15816.0,162.52,162.82,162.34,162.69,15816.0
2020-05-21 12:50:00,162.57,162.66,162.31,162.34,20697.0,162.57,162.66,162.31,162.34,20697.0
2020-05-21 13:00:00,162.39,163.11,162.33,162.45,30390.0,162.39,163.11,162.33,162.45,30390.0
2020-05-21 13:10:00,162.49,162.75,162.41,162.57,13162.0,162.49,162.75,162.41,162.57,13162.0
2020-05-21 13:20:00,162.47,162.93,162.42,162.91,15353.0,162.47,162.93,162.42,162.91,15353.0
2020-05-21 13:30:00,163.02,163.04,162.75,162.98,12954.0,163.02,163.04,162.75,162.98,12954.0
2020-05-21 13:40:00,162.99,163.94,162.79,163.9,34380.0,162.99,163.94,162.79,163.9,34380.0
2020-05-21 13:50:00,163.9,163.95,163.57,163.6,23564.0,163.9,163.95,163.57,163.6,23564.0
2020-05-21 14:00:00,163.59,163.92,163.56,163.76,33978.0,163.59,163.92,163.56,163.76,33978.0
2020-05-21 14:10:00,163.78,163.81,163.47,163.63,23338.0,163.78,163.81,163.47,163.63,23338.0
2020-05-21 14:20:00,163.67,164.09,163.61,163.72,27571.0,163.67,164.09,163.61,163.72,27571.0
2020-05-21 14:30:00,163.67,163.81,163.42,163.47,43742.0,163.67,163.81,163.42,163.47,43742.0
2020-05-21 14:40:00,163.48,163.87,163.25,163.6,29826.0,163.48,163.87,163.25,163.6,29826.0
2020-05-21 14:50:00,163.55,163.79,163.47,163.51,24993.0,163.55,163.79,163.47,163.51,24993.0
2020-05-21 15:00:00,163.51,164.0,163.51,163.6,23280.0,163.51,164.0,163.51,163.6,23280.0
2020-05-21 15:10:00,163.57,163.85,163.53,163.63,41996.0,163.57,163.85,163.53,163.63,41996.0
2020-05-21 15:20:00,163.58,163.74,163.5,163.67,34407.0,163.58,163.74,163.5,163.67,34407.0
2020-05-21 15:30:00,163.7,163.8,163.37,163.69,47221.0,163.7,163.8,163.37,163.69,47221.0
2020-05-21 15:40:00,163.74,164.21,163.55,164.04,75895.0,163.74,164.21,163.55,164.04,75895.0
2020-05-21 15:50:00,164.19,164.22,163.35,163.88,275484.0,164.19,164.22,163.35,163.88,275484.0
2020-05-22 09:30:00,164.51,164.69,162.88,163.22,86003.0,164.51,164.69,162.88,163.22,86003.0
2020-05-22 09:40:00,163.09,164.36,163.09,164.03,24654.0,163.09,164.36,163.09,164.03,24654.0
2020-05-22 09:50:00,164.15,165.49,163.71,165.29,42982.0,164.15,165.49,163.71,165.29,42982.0
2020-05-22 10:00:00,165.18,165.95,164.88,165.42,180045.0,165.18,165.95,164.88,165.42,180045.0
2020-05-22 10:10:00,165.35,165.98,165.21,165.92,99717.0,165.35,165.98,165.21,165.92,99717.0
2020-05-22 10:20:00,165.97,166.58,165.91,166.34,62370.0,165.97,166.58,165.91,166.34,62370.0
2020-05-22 10:30:00,166.46,166.57,165.92,166.54,58618.0,166.46,166.57,165.92,166.54,58618.0
2020-05-22 10:40:00,166.52,167.12,166.28,166.59,78872.0,166.52,167.12,166.28,166.59,78872.0
2020-05-22 10:50:00,166.62,167.0,166.48,166.75,60747.0,166.62,167.0,166.48,166.75,60747.0
2020-05-22 11:00:00,166.77,167.47,166.68,167.03,50209.0,166.77,167.47,166.68,167.03,50209.0
2020-05-22 11:10:00,166.85,167.27,166.72,167.2,37345.0,166.85,167.27,166.72,167.2,37345.0
2020-05-22 11:20:00,167.24,167.24,166.69,167.08,70310.0,167.24,167.24,166.69,167.08,70310.0
2020-05-22 11:30:00,167.07,167.2,166.81,167.01,25674.0,167.07,167.2,166.81,167.01,25674.0
2020-05-22 11:40:00,167.0,167.13,166.73,166.79,18155.0,167.0,167.13,166.73,166.79,18155.0
2020-05-22 11:50:00,166.86,167.72,166.85,167.42,24782.0,166.86,167.72,166.85,167.42,24782.0
2020-05-22 12:00:00,167.5,168.21,167.5,167.79,76109.0,167.5,168.21,167.5,167.79,76109.0
2020-05-22 12:10:00,167.77,169.36,167.77,169.09,89284.0,167.77,169.36,167.77,169.09,89284.0
2020-05-22 12:20:00,169.08,169.5,169.05,169.34,68348.0,169.08,169.5,169.05,169.34,68348.0
2020-05-22 12:30:00,169.42,169.62,169.17,169.38,61073.0,169.42,169.62,169.17,169.38,61073.0
2020-05-22 12:40:00,169.44,169.59,168.23,168.3,71629.0,169.44,169.59,168.23,168.3,71629.0
2020-05-22 12:50:00,168.24,168.64,167.9,168.24,36946.0,168.24,168.64,167.9,168.24,36946.0
2020-05-22 13:00:00,168.28,168.63,167.95,168.0,48559.0,168.28,168.63,167.95,168.0,48559.0
2020-05-22 13:10:00,168.01,168.21,167.84,168.12,22780.0,168.01,168.21,167.84,168.12,22780.0
2020-05-22 13:20:00,168.2,168.61,168.0,168.05,24415.0,168.2,168.61,168.0,168.05,24415.0
2020-05-22 13:30:00,168.02,168.62,167.9,168.26,27125.0,168.02,168.62,167.9,168.26,27125.0
2020-05-22 13:40:00,168.21,168.28,167.88,168.18,44714.0,168.21,168.28,167.88,168.18,44714.0
2020-05-22 13:50:00,168.19,168.54,167.93,168.46,37834.0,168.19,168.54,167.93,168.46,37834.0
2020-05-22 14:00:00,168.46,169.18,168.27,169.09,32246.0,168.46,169.18,168.27,169.09,32246.0
2020-05-22 14:10:00,169.11,169.11,168.62,168.75,23787.0,169.11,169.11,168.62,168.75,23787.0
2020-05-22 14:20:00,168.7,168.7,168.11,168.28,14130.0,168.7,168.7,168.11,168.28,14130.0
2020-05-22 14:30:00,168.29,168.79,168.16,168.62,17764.0,168.29,168.79,168.16,168.62,17764.0
2020-05-22 14:40:00,168.62,168.77,168.27,168.29,22544.0,168.62,168.77,168.27,168.29,22544.0
2020-05-22 14:50:00,168.26,168.38,167.93,168.38,28753.0,168.26,168.38,167.93,168.38,28753.0
2020-05-22 15:00:00,168.42,168.43,168.15,168.26,21646.0,168.42,168.43,168.15,168.26,21646.0
2020-05-22 15:10:00,168.11,168.19,167.87,168.0,60312.0,168.11,168.19,167.87,168.0,60312.0
2020-05-22 15:20:00,167.97,168.38,167.88,167.99,49216.0,167.97,168.38,167.88,167.99,49216.0
2020-05-22 15:30:00,167.95,168.15,167.68,168.04,52554.0,167.95,168.15,167.68,168.04,52554.0
2020-05-22 15:40:00,168.03,168.13,167.76,167.97,48293.0,168.03,168.13,167.76,167.97,48293.0
2020-05-22 15:50:00,167.97,168.18,167.97,168.15,137676.0,167.97,168.18,167.97,168.15,137676.0
2020-05-26 09:30:00,171.18,171.65,169.5,171.6,181576.0,171.18,171.65,169.5,171.6,181576.0
2020-05-26 09:40:00,171.61,172.83,171.31,171.59,96854.0,171.61,172.83,171.31,171.59,96854.0
2020-05-26 09:50:00,171.79,171.93,169.64,171.12,102531.0,171.79,171.93,169.64,171.12,102531.0
2020-05-26 10:00:00,171.11,171.91,170.97,171.23,47679.0,171.11,171.91,170.97,171.23,47679.0
2020-05-26 10:10:00,171.23,171.35,170.61,170.8,40272.0,171.23,171.35,170.61,170.8,40272.0
2020-05-26 10:20:00,170.78,171.33,170.31,170.46,128016.0,170.78,171.33,170.31,170.46,128016.0
2020-05-26 10:30:00,170.55,170.55,169.42,169.58,35850.0,170.55,170.55,169.42,169.58,35850.0
2020-05-26 10:40:00,169.64,169.64,168.79,169.21,57722.0,169.64,169.64,168.79,169.21,57722.0
2020-05-26 10:50:00,169.19,169.5,168.84,169.0,30825.0,169.19,169.5,168.84,169.0,30825.0
2020-05-26 11:00:00,169.0,169.05,168.53,168.81,44600.0,169.0,169.05,168.53,168.81,44600.0
2020-05-26 11:10:00,168.8,169.93,168.75,169.93,26683.0,168.8,169.93,168.75,169.93,26683.0
2020-05-26 11:20:00,169.87,169.9,168.35,168.99,56170.0,169.87,169.9,168.35,168.99,56170.0
2020-05-26 11:30:00,169.16,169.16,168.02,168.1,51030.0,169.16,169.16,168.02,168.1,51030.0
2020-05-26 11:40:00,168.18,168.3,167.06,167.6,55522.0,168.18,168.3,167.06,167.6,55522.0
2020-05-26 11:50:00,167.68,168.38,167.43,168.26,49800.0,167.68,168.38,167.43,168.26,49800.0
2020-05-26 12:00:00,168.37,169.32,168.31,168.99,40249.0,168.37,169.32,168.31,168.99,40249.0
2020-05-26 12:10:00,168.99,169.24,168.54,168.68,27188.0,168.99,169.24,168.54,168.68,27188.0
2020-05-26 12:20:00,168.65,169.23,168.65,169.19,23868.0,168.65,169.23,168.65,169.19,23868.0
2020-05-26 12:30:00,169.15,169.74,169.02,169.57,31232.0,169.15,169.74,169.02,169.57,31232.0
2020-05-26 12:40:00,169.51,169.83,169.36,169.39,20460.0,169.51,169.83,169.36,169.39,20460.0
2020-05-26 12:50:00,169.44,169.87,169.23,169.76,15030.0,169.44,169.87,169.23,169.76,15030.0
2020-05-26 13:00:00,169.81,170.09,169.55,169.55,27495.0,169.81,170.09,169.55,169.55,27495.0
2020-05-26 13:10:00,169.62,169.95,169.4,169.76,22858.0,169.62,169.95,169.4,169.76,22858.0
2020-05-26 13:20:00,169.71,169.77,169.15,169.29,27467.0,169.71,169.77,169.15,169.29,27467.0
2020-05-26 13:30:00,169.26,169.43,168.92,169.37,45366.0,169.26,169.43,168.92,169.37,45366.0
2020-05-26 13:40:00,169.36,169.4,168.95,169.04,26777.0,169.36,169.4,168.95,169.04,26777.0
2020-05-26 13:50:00,169.07,169.23,168.88,169.05,22497.0,169.07,169.23,168.88,169.05,22497.0
2020-05-26 14:00:00,169.1,169.24,168.68,169.0,31868.0,169.1,169.24,168.68,169.0,31868.0
2020-05-26 14:10:00,168.95,169.13,168.53,169.06,22127.0,168.95,169.13,168.53,169.06,22127.0
2020-05-26 14:20:00,169.08,169.18,168.62,168.91,31992.0,169.08,169.18,168.62,168.91,31992.0
2020-05-26 14:30:00,168.89,169.2,168.82,169.0,37878.0,168.89,169.2,168.82,169.0,37878.0
2020-05-26 14:40:00,169.01,169.01,168.45,168.53,25409.0,169.01,169.01,168.45,168.53,25409.0
2020-05-26 14:50:00,168.62,169.09,168.6,168.74,31284.0,168.62,169.09,168.6,168.74,31284.0
2020-05-26 15:00:00,168.69,168.87,168.44,168.71,27537.0,168.69,168.87,168.44,168.71,27537.0
2020-05-26 15:10:00,168.68,169.11,168.67,168.77,33363.0,168.68,169.11,168.67,168.77,33363.0
2020-05-26 15:20:00,168.78,169.17,168.76,169.0,37026.0,168.78,169.17,168.76,169.0,37026.0
2020-05-26 15:30:00,169.02,169.07,167.7,167.96,100156.0,169.02,169.07,167.7,167.96,100156.0
2020-05-26 15:40:00,167.9,167.9,167.29,167.68,101782.0,167.9,167.9,167.29,167.68,101782.0
2020-05-26 15:50:00,167.7,168.79,167.04,168.38,370789.0,167.7,168.79,167.04,168.38,370789.0
2020-05-27 09:30:00,168.55,170.0,166.0,166.9,172697.0,168.55,170.0,166.0,166.9,172697.0
2020-05-27 09:40:00,166.87,167.62,165.01,166.06,111908.0,166.87,167.62,165.01,166.06,111908.0
2020-05-27 09:50:00,166.17,167.25,165.81,166.58,98977.0,166.17,167.25,165.81,166.58,98977.0
2020-05-27 10:00:00,166.92,167.28,166.0,166.83,84291.0,166.92,167.28,166.0,166.83,84291.0
2020-05-27 10:10:00,166.78,167.71,166.38,167.7,51986.0,166.78,167.71,166.38,167.7,51986.0
2020-05-27 10:20:00,167.87,168.0,167.23,167.79,40281.0,167.87,168.0,167.23,167.79,40281.0
2020-05-27 10:30:00,167.79,167.96,165.81,165.81,43084.0,167.79,167.96,165.81,165.81,43084.0
2020-05-27 10:40:00,165.72,166.74,163.0,163.29,110037.0,165.72,166.74,163.0,163.29,110037.0
2020-05-27 10:50:00,163.22,165.11,162.66,165.05,56630.0,163.22,165.11,162.66,165.05,56630.0
2020-05-27 11:00:00,165.06,165.19,163.52,164.31,60005.0,165.06,165.19,163.52,164.31,60005.0
2020-05-27 11:10:00,164.25,165.04,163.55,164.84,51000.0,164.25,165.04,163.55,164.84,51000.0
2020-05-27 11:20:00,164.96,165.9,164.64,165.7,76876.0,164.96,165.9,164.64,165.7,76876.0
2020-05-27 11:30:00,165.7,166.73,165.07,165.71,33524.0,165.7,166.73,165.07,165.71,33524.0
2020-05-27 11:40:00,165.69,168.41,165.55,168.41,46093.0,165.69,168.41,165.55,168.41,46093.0
2020-05-27 11:50:00,168.4,168.57,168.1,168.23,39082.0,168.4,168.57,168.1,168.23,39082.0
2020-05-27 12:00:00,168.24,169.34,167.94,169.33,48370.0,168.24,169.34,167.94,169.33,48370.0
2020-05-27 12:10:00,169.41,169.57,168.8,169.09,37591.0,169.41,169.57,168.8,169.09,37591.0
2020-05-27 12:20:00,169.27,169.62,168.82,168.89,40023.0,169.27,169.62,168.82,168.89,40023.0
2020-05-27 12:30:00,169.03,169.6,168.75,169.49,30240.0,169.03,169.6,168.75,169.49,30240.0
2020-05-27 12:40:00,169.46,169.92,169.15,169.71,32022.0,169.46,169.92,169.15,169.71,32022.0
2020-05-27 12:50:00,169.74,169.88,168.85,168.98,52115.0,169.74,169.88,168.85,168.98,52115.0
2020-05-27 13:00:00,168.97,169.33,168.45,168.82,61309.0,168.97,169.33,168.45,168.82,61309.0
2020-05-27 13:10:00,168.75,168.87,167.2,167.84,48933.0,168.75,168.87,167.2,167.84,48933.0
2020-05-27 13:20:00,167.92,168.09,167.36,168.09,24828.0,167.92,168.09,167.36,168.09,24828.0
2020-05-27 13:30:00,168.07,168.53,167.73,168.53,26447.0,168.07,168.53,167.73,168.53,26447.0
2020-05-27 13:40:00,168.57,168.77,168.24,168.74,20584.0,168.57,168.77,168.24,168.74,20584.0
2020-05-27 13:50:00,168.88,169.32,168.58,169.18,31505.0,168.88,169.32,168.58,169.18,31505.0
2020-05-27 14:00:00,169.18,169.62,169.1,169.56,42183.0,169.18,169.62,169.1,169.56,42183.0
2020-05-27 14:10:00,169.58,169.82,169.27,169.75,69904.0,169.58,169.82,169.27,169.75,69904.0
2020-05-27 14:20:00,169.75,169.83,169.33,169.71,25459.0,169.75,169.83,169.33,169.71,25459.0
2020-05-27 14:30:00,169.71,170.2,169.47,169.7,74876.0,169.71,170.2,169.47,169.7,74876.0
2020-05-27 14:40:00,169.7,169.7,168.74,169.52,44431.0,169.7,169.7,168.74,169.52,44431.0
2020-05-27 14:50:00,169.56,169.6,169.16,169.43,54645.0,169.56,169.6,169.16,169.43,54645.0
2020-05-27 15:00:00,169.46,169.65,168.88,169.2,76574.0,169.46,169.65,168.88,169.2,76574.0
2020-05-27 15:10:00,169.18,169.75,169.18,169.61,48563.0,169.18,169.75,169.18,169.61,48563.0
2020-05-27 15:20:00,169.64,169.79,169.21,169.7,53740.0,169.64,169.79,169.21,169.7,53740.0
2020-05-27 15:30:00,169.67,169.87,168.94,169.64,70254.0,169.67,169.87,168.94,169.64,70254.0
2020-05-27 15:40:00,169.67,170.15,169.55,169.59,120088.0,169.67,170.15,169.55,169.59,120088.0
2020-05-27 15:50:00,169.59,170.93,169.55,170.37,201679.0,169.59,170.93,169.55,170.37,201679.0
2020-05-28 09:30:00,180.0,183.88,178.0,182.78,1015517.0,180.0,183.88,178.0,182.78,1015517.0
2020-05-28 09:40:00,182.78,184.99,181.95,182.41,504137.0,182.78,184.99,181.95,182.41,504137.0
2020-05-28 09:50:00,182.48,184.42,182.13,184.37,227964.0,182.48,184.42,182.13,184.37,227964.0
2020-05-28 10:00:00,184.44,186.36,183.5,185.56,406409.0,184.44,186.36,183.5,185.56,406409.0
2020-05-28 10:10:00,185.6,185.9,183.01,183.18,218994.0,185.6,185.9,183.01,183.18,218994.0
2020-05-28 10:20:00,183.15,185.47,182.76,184.14,216299.0,183.15,185.47,182.76,184.14,216299.0
2020-05-28 10:30:00,184.18,184.19,183.06,183.86,101037.0,184.18,184.19,183.06,183.86,101037.0
2020-05-28 10:40:00,183.78,184.67,183.4,184.39,110097.0,183.78,184.67,183.4,184.39,110097.0
2020-05-28 10:50:00,184.33,184.33,182.8,183.67,99109.0,184.33,184.33,182.8,183.67,99109.0
2020-05-28 11:00:00,183.7,184.25,183.33,183.42,86503.0,183.7,184.25,183.33,183.42,86503.0
2020-05-28 11:10:00,183.46,184.47,183.3,184.44,80459.0,183.46,184.47,183.3,184.44,80459.0
2020-05-28 11:20:00,184.42,185.57,184.22,185.46,104652.0,184.42,185.57,184.22,185.46,104652.0
2020-05-28 11:30:00,185.49,185.5,182.58,183.55,112747.0,185.49,185.5,182.58,183.55,112747.0
2020-05-28 11:40:00,183.5,183.7,182.9,183.2,83549.0,183.5,183.7,182.9,183.2,83549.0
2020-05-28 11:50:00,183.1,184.67,183.1,184.0,59985.0,183.1,184.67,183.1,184.0,59985.0
2020-05-28 12:00:00,183.94,184.32,182.87,183.18,86265.0,183.94,184.32,182.87,183.18,86265.0
2020-05-28 12:10:00,183.23,184.49,183.17,184.14,61143.0,183.23,184.49,183.17,184.14,61143.0
2020-05-28 12:20:00,184.13,184.47,183.47,183.85,94614.0,184.13,184.47,183.47,183.85,94614.0
2020-05-28 12:30:00,183.8,183.99,183.44,183.97,60685.0,183.8,183.99,183.44,183.97,60685.0
2020-05-28 12:40:00,183.97,184.7,183.72,184.48,67017.0,183.97,184.7,183.72,184.48,67017.0
2020-05-28 12:50:00,184.5,184.96,183.6,184.35,68764.0,184.5,184.96,183.6,184.35,68764.0
2020-05-28 13:00:00,184.43,185.53,184.37,185.09,154514.0,184.43,185.53,184.37,185.09,154514.0
2020-05-28 13:10:00,185.12,185.98,184.76,185.77,133000.0,185.12,185.98,184.76,185.77,133000.0
2020-05-28 13:20:00,185.81,187.0,185.62,186.67,188372.0,185.81,187.0,185.62,186.67,188372.0
2020-05-28 13:30:00,186.65,187.0,186.17,186.69,146325.0,186.65,187.0,186.17,186.69,146325.0
2020-05-28 13:40:00,186.69,186.98,186.21,186.31,66070.0,186.69,186.98,186.21,186.31,66070.0
2020-05-28 13:50:00,186.22,186.29,184.74,185.02,111200.0,186.22,186.29,184.74,185.02,111200.0
2020-05-28 14:00:00,185.09,186.42,185.04,186.16,95640.0,185.09,186.42,185.04,186.16,95640.0
2020-05-28 14:10:00,186.03,186.69,185.28,186.43,105427.0,186.03,186.69,185.28,186.43,105427.0
2020-05-28 14:20:00,186.36,186.67,185.0,185.6,67866.0,186.36,186.67,185.0,185.6,67866.0
2020-05-28 14:30:00,185.68,186.75,185.34,185.38,87253.0,185.68,186.75,185.34,185.38,87253.0
2020-05-28 14:40:00,185.46,185.52,183.42,183.57,119684.0,185.46,185.52,183.42,183.57,119684.0
2020-05-28 14:50:00,183.78,184.2,183.11,183.78,86902.0,183.78,184.2,183.11,183.78,86902.0
2020-05-28 15:00:00,183.78,184.61,183.78,184.3,68824.0,183.78,184.61,183.78,184.3,68824.0
2020-05-28 15:10:00,184.25,185.34,183.0,183.13,129714.0,184.25,185.34,183.0,183.13,129714.0
2020-05-28 15:20:00,183.14,185.0,183.01,183.64,110282.0,183.14,185.0,183.01,183.64,110282.0
2020-05-28 15:30:00,183.78,184.54,183.0,184.46,157647.0,183.78,184.54,183.0,184.46,157647.0
2020-05-28 15:40:00,184.47,184.56,182.25,182.63,203577.0,184.47,184.56,182.25,182.63,203577.0
2020-05-28 15:50:00,182.58,183.59,182.29,182.61,278402.0,182.58,183.59,182.29,182.61,278402.0
2020-05-29 09:30:00,181.65,183.34,181.26,181.82,137395.0,181.65,183.34,181.26,181.82,137395.0
2020-05-29 09:40:00,182.13,183.12,181.43,181.72,48542.0,182.13,183.12,181.43,181.72,48542.0
2020-05-29 09:50:00,181.71,182.27,180.73,181.84,51112.0,181.71,182.27,180.73,181.84,51112.0
2020-05-29 10:00:00,181.91,182.12,179.76,180.09,64480.0,181.91,182.12,179.76,180.09,64480.0
2020-05-29 10:10:00,180.22,180.57,178.79,180.3,74199.0,180.22,180.57,178.79,180.3,74199.0
2020-05-29 10:20:00,180.23,180.38,179.22,180.07,40953.0,180.23,180.38,179.22,180.07,40953.0
2020-05-29 10:30:00,180.11,181.11,179.64,180.82,31765.0,180.11,181.11,179.64,180.82,31765.0
2020-05-29 10:40:00,180.5,180.77,179.56,180.14,39763.0,180.5,180.77,179.56,180.14,39763.0
2020-05-29 10:50:00,180.05,180.62,179.77,180.25,32677.0,180.05,180.62,179.77,180.25,32677.0
2020-05-29 11:00:00,180.21,180.58,179.83,179.96,17693.0,180.21,180.58,179.83,179.96,17693.0
2020-05-29 11:10:00,180.13,180.55,179.78,179.87,30198.0,180.13,180.55,179.78,179.87,30198.0
2020-05-29 11:20:00,179.87,180.36,179.75,179.79,29280.0,179.87,180.36,179.75,179.79,29280.0
2020-05-29 11:30:00,179.8,180.3,179.2,180.29,38370.0,179.8,180.3,179.2,180.29,38370.0
2020-05-29 11:40:00,180.26,180.65,180.0,180.63,29972.0,180.26,180.65,180.0,180.63,29972.0
2020-05-29 11:50:00,180.63,180.98,180.2,180.35,57077.0,180.63,180.98,180.2,180.35,57077.0
2020-05-29 12:00:00,180.42,180.52,180.14,180.36,18025.0,180.42,180.52,180.14,180.36,18025.0
2020-05-29 12:10:00,180.41,180.88,179.92,179.92,39127.0,180.41,180.88,179.92,179.92,39127.0
2020-05-29 12:20:00,179.95,180.67,179.87,180.59,27577.0,179.95,180.67,179.87,180.59,27577.0
2020-05-29 12:30:00,180.51,180.64,180.05,180.61,13739.0,180.51,180.64,180.05,180.61,13739.0
2020-05-29 12:40:00,180.57,180.78,179.72,179.95,22543.0,180.57,180.78,179.72,179.95,22543.0
2020-05-29 12:50:00,179.81,180.67,179.08,180.37,25598.0,179.81,180.67,179.08,180.37,25598.0
2020-05-29 13:00:00,180.35,180.8,180.2,180.64,12986.0,180.35,180.8,180.2,180.64,12986.0
2020-05-29 13:10:00,180.61,181.3,180.61,180.92,18015.0,180.61,181.3,180.61,180.92,18015.0
2020-05-29 13:20:00,180.95,181.71,180.92,181.68,13946.0,180.95,181.71,180.92,181.68,13946.0
2020-05-29 13:30:00,181.58,181.88,180.86,180.91,39699.0,181.58,181.88,180.86,180.91,39699.0
2020-05-29 13:40:00,180.85,181.23,180.79,180.96,14879.0,180.85,181.23,180.79,180.96,14879.0
2020-05-29 13:50:00,180.91,181.19,180.65,181.15,17840.0,180.91,181.19,180.65,181.15,17840.0
2020-05-29 14:00:00,181.15,181.68,181.04,181.49,41299.0,181.15,181.68,181.04,181.49,41299.0
2020-05-29 14:10:00,181.55,182.0,181.38,182.0,36757.0,181.55,182.0,181.38,182.0,36757.0
2020-05-29 14:20:00,182.0,182.31,181.82,182.07,39677.0,182.0,182.31,181.82,182.07,39677.0
2020-05-29 14:30:00,182.15,182.44,181.94,182.33,21285.0,182.15,182.44,181.94,182.33,21285.0
2020-05-29 14:40:00,182.31,182.5,181.86,181.86,33618.0,182.31,182.5,181.86,181.86,33618.0
2020-05-29 14:50:00,181.73,182.69,180.56,182.69,33291.0,181.73,182.69,180.56,182.69,33291.0
2020-05-29 15:00:00,182.88,183.29,182.53,182.75,40719.0,182.88,183.29,182.53,182.75,40719.0
2020-05-29 15:10:00,182.74,182.99,182.29,182.78,28234.0,182.74,182.99,182.29,182.78,28234.0
2020-05-29 15:20:00,182.78,183.03,182.32,182.43,33635.0,182.78,183.03,182.32,182.43,33635.0
2020-05-29 15:30:00,182.4,182.71,182.19,182.66,77297.0,182.4,182.71,182.19,182.66,77297.0
2020-05-29 15:40:00,182.59,183.22,182.56,182.74,59376.0,182.59,183.22,182.56,182.74,59376.0
2020-05-29 15:50:00,182.78,183.8,182.74,183.43,218511.0,182.78,183.8,182.74,183.43,218511.0
2020-06-01 09:30:00,181.99,182.56,179.75,179.79,122749.0,181.99,182.56,179.75,179.79,122749.0
2020-06-01 09:40:00,179.88,180.87,179.27,179.84,76291.0,179.88,180.87,179.27,179.84,76291.0
2020-06-01 09:50:00,179.45,180.68,179.2,179.96,88135.0,179.45,180.68,179.2,179.96,88135.0
2020-06-01 10:00:00,180.06,180.45,179.21,179.23,55423.0,180.06,180.45,179.21,179.23,55423.0
2020-06-01 10:10:00,179.16,179.92,178.62,179.12,72840.0,179.16,179.92,178.62,179.12,72840.0
2020-06-01 10:20:00,178.97,179.37,178.7,179.13,52138.0,178.97,179.37,178.7,179.13,52138.0
2020-06-01 10:30:00,179.07,180.5,178.7,180.5,58649.0,179.07,180.5,178.7,180.5,58649.0
2020-06-01 10:40:00,180.63,180.85,179.46,179.74,22754.0,180.63,180.85,179.46,179.74,22754.0
2020-06-01 10:50:00,179.8,179.87,179.06,179.06,30312.0,179.8,179.87,179.06,179.06,30312.0
2020-06-01 11:00:00,179.0,179.4,178.95,179.18,55059.0,179.0,179.4,178.95,179.18,55059.0
2020-06-01 11:10:00,179.15,179.93,179.09,179.38,46240.0,179.15,179.93,179.09,179.38,46240.0
2020-06-01 11:20:00,179.44,179.52,178.07,179.45,44296.0,179.44,179.52,178.07,179.45,44296.0
2020-06-01 11:30:00,179.48,179.85,179.44,179.8,22148.0,179.48,179.85,179.44,179.8,22148.0
2020-06-01 11:40:00,179.75,180.37,179.69,179.93,28789.0,179.75,180.37,179.69,179.93,28789.0
2020-06-01 11:50:00,179.9,179.9,179.02,179.42,21824.0,179.9,179.9,179.02,179.42,21824.0
2020-06-01 12:00:00,179.41,179.69,179.27,179.55,43132.0,179.41,179.69,179.27,179.55,43132.0
2020-06-01 12:10:00,179.57,179.6,178.9,179.25,28805.0,179.57,179.6,178.9,179.25,28805.0
2020-06-01 12:20:00,179.22,179.79,179.04,179.6,20239.0,179.22,179.79,179.04,179.6,20239.0
2020-06-01 12:30:00,179.61,179.86,179.53,179.83,17049.0,179.61,179.86,179.53,179.83,17049.0
2020-06-01 12:40:00,179.85,180.02,179.68,179.94,26817.0,179.85,180.02,179.68,179.94,26817.0
2020-06-01 12:50:00,179.97,180.02,179.71,180.0,27211.0,179.97,180.02,179.71,180.0,27211.0
2020-06-01 13:00:00,180.03,180.21,179.86,180.18,27474.0,180.03,180.21,179.86,180.18,27474.0
2020-06-01 13:10:00,180.23,180.75,180.2,180.68,20713.0,180.23,180.75,180.2,180.68,20713.0
2020-06-01 13:20:00,180.71,181.18,180.54,181.16,28132.0,180.71,181.18,180.54,181.16,28132.0
2020-06-01 13:30:00,181.16,181.16,180.26,180.26,21787.0,181.16,181.16,180.26,180.26,21787.0
2020-06-01 13:40:00,180.29,180.59,180.15,180.23,20295.0,180.29,180.59,180.15,180.23,20295.0
2020-06-01 13:50:00,180.21,180.26,179.79,180.13,20114.0,180.21,180.26,179.79,180.13,20114.0
2020-06-01 14:00:00,180.14,180.34,179.78,180.31,22148.0,180.14,180.34,179.78,180.31,22148.0
2020-06-01 14:10:00,180.29,180.5,180.15,180.47,27322.0,180.29,180.5,180.15,180.47,27322.0
2020-06-01 14:20:00,180.44,181.12,180.39,181.09,29885.0,180.44,181.12,180.39,181.09,29885.0
2020-06-01 14:30:00,181.09,181.34,180.22,180.22,28308.0,181.09,181.34,180.22,180.22,28308.0
2020-06-01 14:40:00,180.22,180.25,179.95,180.11,26176.0,180.22,180.25,179.95,180.11,26176.0
2020-06-01 14:50:00,180.1,180.62,180.02,180.59,24908.0,180.1,180.62,180.02,180.59,24908.0
2020-06-01 15:00:00,180.62,180.68,180.23,180.66,36565.0,180.62,180.68,180.23,180.66,36565.0
2020-06-01 15:10:00,180.69,180.84,179.9,180.31,74377.0,180.69,180.84,179.9,180.31,74377.0
2020-06-01 15:20:00,180.33,180.35,179.2,179.35,76660.0,180.33,180.35,179.2,179.35,76660.0
2020-06-01 15:30:00,179.33,179.53,177.7,177.88,126875.0,179.33,179.53,177.7,177.88,126875.0
2020-06-01 15:40:00,177.83,178.38,176.29,177.0,209419.0,177.83,178.38,176.29,177.0,209419.0
2020-06-01 15:50:00,176.96,178.4,176.81,178.16,240319.0,176.96,178.4,176.81,178.16,240319.0
2020-06-02 09:30:00,178.71,178.75,174.51,175.82,117256.0,178.71,178.75,174.51,175.82,117256.0
2020-06-02 09:40:00,175.67,177.15,175.56,176.29,86614.0,175.67,177.15,175.56,176.29,86614.0
2020-06-02 09:50:00,176.36,177.19,175.19,175.44,73249.0,176.36,177.19,175.19,175.44,73249.0
2020-06-02 10:00:00,175.44,176.79,175.13,176.79,59999.0,175.44,176.79,175.13,176.79,59999.0
2020-06-02 10:10:00,176.78,177.1,176.28,177.0,31934.0,176.78,177.1,176.28,177.0,31934.0
2020-06-02 10:20:00,177.0,177.43,176.32,176.98,66396.0,177.0,177.43,176.32,176.98,66396.0
2020-06-02 10:30:00,177.02,177.08,176.06,176.17,34524.0,177.02,177.08,176.06,176.17,34524.0
2020-06-02 10:40:00,176.14,176.18,174.91,174.91,52921.0,176.14,176.18,174.91,174.91,52921.0
2020-06-02 10:50:00,174.97,175.99,174.76,175.65,30505.0,174.97,175.99,174.76,175.65,30505.0
2020-06-02 11:00:00,175.73,175.96,174.75,174.8,44551.0,175.73,175.96,174.75,174.8,44551.0
2020-06-02 11:10:00,174.87,175.57,174.62,175.31,62089.0,174.87,175.57,174.62,175.31,62089.0
2020-06-02 11:20:00,175.27,175.44,174.95,174.96,28258.0,175.27,175.44,174.95,174.96,28258.0
2020-06-02 11:30:00,174.99,175.96,174.99,175.85,13580.0,174.99,175.96,174.99,175.85,13580.0
2020-06-02 11:40:00,175.91,177.16,175.83,176.99,25779.0,175.91,177.16,175.83,176.99,25779.0
2020-06-02 11:50:00,176.97,177.08,176.62,177.06,16660.0,176.97,177.08,176.62,177.06,16660.0
2020-06-02 12:00:00,177.13,177.78,177.13,177.69,30043.0,177.13,177.78,177.13,177.69,30043.0
2020-06-02 12:10:00,177.66,177.73,177.3,177.6,15029.0,177.66,177.73,177.3,177.6,15029.0
2020-06-02 12:20:00,177.62,177.76,177.01,177.61,16536.0,177.62,177.76,177.01,177.61,16536.0
2020-06-02 12:30:00,177.59,177.77,177.24,177.46,12936.0,177.59,177.77,177.24,177.46,12936.0
2020-06-02 12:40:00,177.48,177.72,177.12,177.12,19325.0,177.48,177.72,177.12,177.12,19325.0
2020-06-02 12:50:00,177.16,177.48,176.99,177.19,21310.0,177.16,177.48,176.99,177.19,21310.0
2020-06-02 13:00:00,177.11,178.24,177.11,178.24,31895.0,177.11,178.24,177.11,178.24,31895.0
2020-06-02 13:10:00,178.25,178.44,177.99,178.41,41228.0,178.25,178.44,177.99,178.41,41228.0
2020-06-02 13:20:00,178.48,178.91,178.4,178.8,27640.0,178.48,178.91,178.4,178.8,27640.0
2020-06-02 13:30:00,178.81,179.23,178.66,179.23,26159.0,178.81,179.23,178.66,179.23,26159.0
2020-06-02 13:40:00,179.23,179.47,179.09,179.33,29707.0,179.23,179.47,179.09,179.33,29707.0
2020-06-02 13:50:00,179.35,179.4,178.91,179.0,17152.0,179.35,179.4,178.91,179.0,17152.0
2020-06-02 14:00:00,179.0,179.07,178.45,178.6,22901.0,179.0,179.07,178.45,178.6,22901.0
2020-06-02 14:10:00,178.69,178.71,178.06,178.71,22531.0,178.69,178.71,178.06,178.71,22531.0
2020-06-02 14:20:00,178.67,178.76,178.15,178.23,20623.0,178.67,178.76,178.15,178.23,20623.0
2020-06-02 14:30:00,178.26,178.27,177.73,178.11,26583.0,178.26,178.27,177.73,178.11,26583.0
2020-06-02 14:40:00,178.16,178.9,178.16,178.81,16546.0,178.16,178.9,178.16,178.81,16546.0
2020-06-02 14:50:00,178.84,179.01,178.71,178.88,23466.0,178.84,179.01,178.71,178.88,23466.0
2020-06-02 15:00:00,178.84,179.14,178.72,178.77,30811.0,178.84,179.14,178.72,178.77,30811.0
2020-06-02 15:10:00,178.72,179.11,178.72,178.99,27018.0,178.72,179.11,178.72,178.99,27018.0
2020-06-02 15:20:00,178.99,178.99,178.04,178.33,27082.0,178.99,178.99,178.04,178.33,27082.0
2020-06-02 15:30:00,178.31,178.45,177.64,178.1,47161.0,178.31,178.45,177.64,178.1,47161.0
2020-06-02 15:40:00,178.17,178.17,177.37,177.74,63921.0,178.17,178.17,177.37,177.74,63921.0
2020-06-02 15:50:00,177.8,178.87,177.8,178.87,108001.0,177.8,178.87,177.8,178.87,108001.0
2020-06-03 09:30:00,179.02,179.99,178.0,178.73,44729.0,179.02,179.99,178.0,178.73,44729.0
2020-06-03 09:40:00,178.65,179.27,178.22,179.08,31254.0,178.65,179.27,178.22,179.08,31254.0
2020-06-03 09:50:00,179.04,180.4,178.75,180.06,58571.0,179.04,180.4,178.75,180.06,58571.0
2020-06-03 10:00:00,180.07,181.3,179.94,181.3,34083.0,180.07,181.3,179.94,181.3,34083.0
2020-06-03 10:10:00,181.24,181.24,179.78,180.06,17382.0,181.24,181.24,179.78,180.06,17382.0
2020-06-03 10:20:00,180.07,180.07,179.02,179.3,13520.0,180.07,180.07,179.02,179.3,13520.0
2020-06-03 10:30:00,179.32,180.41,179.32,179.73,12738.0,179.32,180.41,179.32,179.73,12738.0
2020-06-03 10:40:00,179.55,180.39,179.26,180.24,8287.0,179.55,180.39,179.26,180.24,8287.0
2020-06-03 10:50:00,180.37,180.71,180.09,180.11,11505.0,180.37,180.71,180.09,180.11,11505.0
2020-06-03 11:00:00,180.23,180.37,179.86,179.98,6630.0,180.23,180.37,179.86,179.98,6630.0
2020-06-03 11:10:00,180.07,180.16,179.51,180.08,21420.0,180.07,180.16,179.51,180.08,21420.0
2020-06-03 11:20:00,180.0,180.24,179.45,180.22,39900.0,180.0,180.24,179.45,180.22,39900.0
2020-06-03 11:30:00,180.25,180.28,179.68,179.83,13699.0,180.25,180.28,179.68,179.83,13699.0
2020-06-03 11:40:00,179.92,179.92,179.3,179.67,8106.0,179.92,179.92,179.3,179.67,8106.0
2020-06-03 11:50:00,179.74,179.79,179.25,179.34,11164.0,179.74,179.79,179.25,179.34,11164.0
2020-06-03 12:00:00,179.38,179.46,178.31,178.32,14341.0,179.38,179.46,178.31,178.32,14341.0
2020-06-03 12:10:00,178.37,178.65,178.02,178.65,46609.0,178.37,178.65,178.02,178.65,46609.0
2020-06-03 12:20:00,178.72,179.17,178.5,179.15,9482.0,178.72,179.17,178.5,179.15,9482.0
2020-06-03 12:30:00,179.14,179.59,179.12,179.47,10943.0,179.14,179.59,179.12,179.47,10943.0
2020-06-03 12:40:00,179.49,179.74,179.43,179.68,15360.0,179.49,179.74,179.43,179.68,15360.0
2020-06-03 12:50:00,179.72,179.82,179.47,179.65,17988.0,179.72,179.82,179.47,179.65,17988.0
2020-06-03 13:00:00,179.75,180.2,179.61,180.15,38859.0,179.75,180.2,179.61,180.15,38859.0
2020-06-03 13:10:00,180.2,180.99,180.0,180.99,21649.0,180.2,180.99,180.0,180.99,21649.0
2020-06-03 13:20:00,180.94,181.59,180.88,181.5,44454.0,180.94,181.59,180.88,181.5,44454.0
2020-06-03 13:30:00,181.56,181.56,180.9,181.16,63367.0,181.56,181.56,180.9,181.16,63367.0
2020-06-03 13:40:00,181.14,181.21,180.82,180.9,24302.0,181.14,181.21,180.82,180.9,24302.0
2020-06-03 13:50:00,180.9,181.5,180.7,181.5,22518.0,180.9,181.5,180.7,181.5,22518.0
2020-06-03 14:00:00,181.55,181.76,181.09,181.49,41375.0,181.55,181.76,181.09,181.49,41375.0
2020-06-03 14:10:00,181.47,181.49,181.0,181.3,29514.0,181.47,181.49,181.0,181.3,29514.0
2020-06-03 14:20:00,181.29,181.29,181.05,181.08,25854.0,181.29,181.29,181.05,181.08,25854.0
2020-06-03 14:30:00,181.07,181.09,180.15,180.16,26876.0,181.07,181.09,180.15,180.16,26876.0
2020-06-03 14:40:00,180.22,180.51,180.16,180.39,19926.0,180.22,180.51,180.16,180.39,19926.0
2020-06-03 14:50:00,180.41,180.99,180.4,180.91,26730.0,180.41,180.99,180.4,180.91,26730.0
2020-06-03 15:00:00,180.85,181.0,180.65,180.85,25906.0,180.85,181.0,180.65,180.85,25906.0
2020-06-03 15:10:00,180.78,181.02,180.78,180.93,24838.0,180.78,181.02,180.78,180.93,24838.0
2020-06-03 15:20:00,180.9,181.53,180.78,181.33,64579.0,180.9,181.53,180.78,181.33,64579.0
2020-06-03 15:30:00,181.3,181.39,181.03,181.23,53247.0,181.3,181.39,181.03,181.23,53247.0
2020-06-03 15:40:00,181.26,181.94,181.23,181.53,56777.0,181.26,181.94,181.23,181.53,56777.0
2020-06-03 15:50:00,181.63,182.19,181.55,181.7,144726.0,181.63,182.19,181.55,181.7,144726.0
2020-06-04 09:30:00,181.05,182.74,180.52,180.68,57131.0,181.05,182.74,180.52,180.68,57131.0
2020-06-04 09:40:00,180.46,180.95,180.16,180.44,43498.0,180.46,180.95,180.16,180.44,43498.0
2020-06-04 09:50:00,180.5,180.57,180.05,180.15,28933.0,180.5,180.57,180.05,180.15,28933.0
2020-06-04 10:00:00,180.08,180.72,179.46,180.72,27493.0,180.08,180.72,179.46,180.72,27493.0
2020-06-04 10:10:00,180.71,180.75,179.49,179.5,29050.0,180.71,180.75,179.49,179.5,29050.0
2020-06-04 10:20:00,179.42,180.29,179.23,180.16,38652.0,179.42,180.29,179.23,180.16,38652.0
2020-06-04 10:30:00,180.24,180.24,179.07,179.42,44774.0,180.24,180.24,179.07,179.42,44774.0
2020-06-04 10:40:00,179.53,179.65,178.28,179.36,40869.0,179.53,179.65,178.28,179.36,40869.0
2020-06-04 10:50:00,179.38,179.61,178.79,179.13,18331.0,179.38,179.61,178.79,179.13,18331.0
2020-06-04 11:00:00,179.2,179.22,177.8,177.8,45026.0,179.2,179.22,177.8,177.8,45026.0
2020-06-04 11:10:00,177.8,177.86,176.35,177.11,39167.0,177.8,177.86,176.35,177.11,39167.0
2020-06-04 11:20:00,177.08,177.68,176.39,176.6,39311.0,177.08,177.68,176.39,176.6,39311.0
2020-06-04 11:30:00,176.48,177.43,176.31,177.26,22870.0,176.48,177.43,176.31,177.26,22870.0
2020-06-04 11:40:00,177.33,177.45,176.46,176.58,20656.0,177.33,177.45,176.46,176.58,20656.0
2020-06-04 11:50:00,176.56,177.47,176.45,177.09,14917.0,176.56,177.47,176.45,177.09,14917.0
2020-06-04 12:00:00,177.25,177.63,177.05,177.47,12870.0,177.25,177.63,177.05,177.47,12870.0
2020-06-04 12:10:00,177.42,177.42,176.97,177.09,13868.0,177.42,177.42,176.97,177.09,13868.0
2020-06-04 12:20:00,177.03,177.03,176.3,176.47,17181.0,177.03,177.03,176.3,176.47,17181.0
2020-06-04 12:30:00,176.5,176.5,175.94,176.23,35542.0,176.5,176.5,175.94,176.23,35542.0
2020-06-04 12:40:00,176.12,176.44,176.04,176.19,10139.0,176.12,176.44,176.04,176.19,10139.0
2020-06-04 12:50:00,176.25,176.37,175.58,175.63,16235.0,176.25,176.37,175.58,175.63,16235.0
2020-06-04 13:00:00,175.7,176.56,175.58,176.47,20980.0,175.7,176.56,175.58,176.47,20980.0
2020-06-04 13:10:00,176.56,176.57,176.3,176.36,11607.0,176.56,176.57,176.3,176.36,11607.0
2020-06-04 13:20:00,176.3,176.33,176.06,176.06,12880.0,176.3,176.33,176.06,176.06,12880.0
2020-06-04 13:30:00,176.09,176.39,176.08,176.24,11823.0,176.09,176.39,176.08,176.24,11823.0
2020-06-04 13:40:00,176.29,177.38,176.29,176.84,24127.0,176.29,177.38,176.29,176.84,24127.0
2020-06-04 13:50:00,176.72,176.95,176.2,176.36,26216.0,176.72,176.95,176.2,176.36,26216.0
2020-06-04 14:00:00,176.48,176.84,176.43,176.69,14492.0,176.48,176.84,176.43,176.69,14492.0
2020-06-04 14:10:00,176.7,176.89,176.35,176.57,18518.0,176.7,176.89,176.35,176.57,18518.0
2020-06-04 14:20:00,176.57,176.86,176.45,176.65,13080.0,176.57,176.86,176.45,176.65,13080.0
2020-06-04 14:30:00,176.53,176.53,175.87,176.13,18447.0,176.53,176.53,175.87,176.13,18447.0
2020-06-04 14:40:00,176.1,176.4,175.96,176.39,13709.0,176.1,176.4,175.96,176.39,13709.0
2020-06-04 14:50:00,176.34,176.42,175.52,175.58,31136.0,176.34,176.42,175.52,175.58,31136.0
2020-06-04 15:00:00,175.55,176.01,175.53,175.77,29930.0,175.55,176.01,175.53,175.77,29930.0
2020-06-04 15:10:00,175.81,175.85,175.08,175.62,45283.0,175.81,175.85,175.08,175.62,45283.0
2020-06-04 15:20:00,175.65,176.06,175.33,175.5,27643.0,175.65,176.06,175.33,175.5,27643.0
2020-06-04 15:30:00,175.5,175.84,175.17,175.22,23859.0,175.5,175.84,175.17,175.22,23859.0
2020-06-04 15:40:00,175.16,175.51,175.01,175.36,49720.0,175.16,175.51,175.01,175.36,49720.0
2020-06-04 15:50:00,175.4,175.58,174.8,175.31,161026.0,175.4,175.58,174.8,175.31,161026.0
2020-06-05 09:30:00,173.69,178.27,171.3,177.38,171163.0,173.69,178.27,171.3,177.38,171163.0
2020-06-05 09:40:00,177.57,179.68,177.3,179.48,62839.0,177.57,179.68,177.3,179.48,62839.0
2020-06-05 09:50:00,179.52,180.38,178.88,180.06,72956.0,179.52,180.38,178.88,180.06,72956.0
2020-06-05 10:00:00,180.03,180.2,179.24,179.24,26417.0,180.03,180.2,179.24,179.24,26417.0
2020-06-05 10:10:00,179.2,179.8,178.89,179.16,23756.0,179.2,179.8,178.89,179.16,23756.0
2020-06-05 10:20:00,179.03,179.85,178.84,179.52,24030.0,179.03,179.85,178.84,179.52,24030.0
2020-06-05 10:30:00,179.37,180.19,179.27,179.98,24218.0,179.37,180.19,179.27,179.98,24218.0
2020-06-05 10:40:00,179.81,179.86,178.96,179.38,15228.0,179.81,179.86,178.96,179.38,15228.0
2020-06-05 10:50:00,179.38,179.52,178.85,179.21,18639.0,179.38,179.52,178.85,179.21,18639.0
2020-06-05 11:00:00,179.13,179.14,178.16,178.65,31513.0,179.13,179.14,178.16,178.65,31513.0
2020-06-05 11:10:00,178.61,179.19,178.56,178.97,11276.0,178.61,179.19,178.56,178.97,11276.0
2020-06-05 11:20:00,179.0,180.1,178.91,179.68,21586.0,179.0,180.1,178.91,179.68,21586.0
2020-06-05 11:30:00,179.74,180.0,178.61,178.95,11979.0,179.74,180.0,178.61,178.95,11979.0
2020-06-05 11:40:00,179.03,179.23,178.76,179.23,12675.0,179.03,179.23,178.76,179.23,12675.0
2020-06-05 11:50:00,179.22,180.21,179.21,180.19,48272.0,179.22,180.21,179.21,180.19,48272.0
2020-06-05 12:00:00,180.23,181.21,180.22,181.14,66927.0,180.23,181.21,180.22,181.14,66927.0
2020-06-05 12:10:00,181.21,181.37,180.59,180.76,31046.0,181.21,181.37,180.59,180.76,31046.0
2020-06-05 12:20:00,180.85,181.5,180.85,180.99,15851.0,180.85,181.5,180.85,180.99,15851.0
2020-06-05 12:30:00,181.03,181.43,180.7,180.84,16190.0,181.03,181.43,180.7,180.84,16190.0
2020-06-05 12:40:00,180.91,181.0,180.23,180.31,5663.0,180.91,181.0,180.23,180.31,5663.0
2020-06-05 12:50:00,180.34,180.81,180.32,180.79,11701.0,180.34,180.81,180.32,180.79,11701.0
2020-06-05 13:00:00,180.75,180.79,180.29,180.5,9317.0,180.75,180.79,180.29,180.5,9317.0
2020-06-05 13:10:00,180.49,180.49,179.77,180.25,14253.0,180.49,180.49,179.77,180.25,14253.0
2020-06-05 13:20:00,180.35,180.35,180.0,180.16,21398.0,180.35,180.35,180.0,180.16,21398.0
2020-06-05 13:30:00,180.26,180.26,179.64,179.85,11437.0,180.26,180.26,179.64,179.85,11437.0
2020-06-05 13:40:00,179.81,180.16,179.72,180.1,8967.0,179.81,180.16,179.72,180.1,8967.0
2020-06-05 13:50:00,180.09,180.37,179.69,179.69,19176.0,180.09,180.37,179.69,179.69,19176.0
2020-06-05 14:00:00,179.79,180.53,179.75,180.48,24448.0,179.79,180.53,179.75,180.48,24448.0
2020-06-05 14:10:00,180.54,180.83,180.51,180.75,18377.0,180.54,180.83,180.51,180.75,18377.0
2020-06-05 14:20:00,180.74,181.25,180.65,181.1,31170.0,180.74,181.25,180.65,181.1,31170.0
2020-06-05 14:30:00,181.16,181.19,180.3,180.85,14235.0,181.16,181.19,180.3,180.85,14235.0
2020-06-05 14:40:00,181.03,181.03,180.02,180.03,16168.0,181.03,181.03,180.02,180.03,16168.0
2020-06-05 14:50:00,180.02,180.53,179.88,179.95,14796.0,180.02,180.53,179.88,179.95,14796.0
2020-06-05 15:00:00,179.97,180.02,179.43,179.64,20626.0,179.97,180.02,179.43,179.64,20626.0
2020-06-05 15:10:00,179.66,180.04,179.04,179.05,26613.0,179.66,180.04,179.04,179.05,26613.0
2020-06-05 15:20:00,179.15,179.54,178.87,179.07,28939.0,179.15,179.54,178.87,179.07,28939.0
2020-06-05 15:30:00,179.07,179.2,178.53,178.86,39912.0,179.07,179.2,178.53,178.86,39912.0
2020-06-05 15:40:00,178.87,178.87,177.95,178.49,51454.0,178.87,178.87,177.95,178.49,51454.0
2020-06-05 15:50:00,178.55,178.95,178.35,178.77,79207.0,178.55,178.95,178.35,178.77,79207.0
2020-06-08 09:30:00,178.18,179.86,177.27,179.86,48859.0,178.18,179.86,177.27,179.86,48859.0
2020-06-08 09:40:00,179.71,180.28,178.72,179.61,40811.0,179.71,180.28,178.72,179.61,40811.0
2020-06-08 09:50:00,179.44,179.51,178.53,179.27,23827.0,179.44,179.51,178.53,179.27,23827.0
2020-06-08 10:00:00,179.29,179.43,178.09,178.43,31941.0,179.29,179.43,178.09,178.43,31941.0
2020-06-08 10:10:00,178.36,179.94,178.36,179.52,27588.0,178.36,179.94,178.36,179.52,27588.0
2020-06-08 10:20:00,179.61,179.76,179.21,179.45,21169.0,179.61,179.76,179.21,179.45,21169.0
2020-06-08 10:30:00,179.61,179.86,179.5,179.6,15548.0,179.61,179.86,179.5,179.6,15548.0
2020-06-08 10:40:00,179.65,180.3,179.65,180.01,18467.0,179.65,180.3,179.65,180.01,18467.0
2020-06-08 10:50:00,180.02,180.5,179.58,179.71,13345.0,180.02,180.5,179.58,179.71,13345.0
2020-06-08 11:00:00,179.67,180.14,179.37,179.38,15546.0,179.67,180.14,179.37,179.38,15546.0
2020-06-08 11:10:00,179.44,179.49,178.73,178.73,10686.0,179.44,179.49,178.73,178.73,10686.0
2020-06-08 11:20:00,178.83,179.33,178.7,178.76,17293.0,178.83,179.33,178.7,178.76,17293.0
2020-06-08 11:30:00,178.68,178.72,177.77,177.93,19700.0,178.68,178.72,177.77,177.93,19700.0
2020-06-08 11:40:00,177.8,178.64,177.79,178.54,15920.0,177.8,178.64,177.79,178.54,15920.0
2020-06-08 11:50:00,178.59,178.93,178.42,178.63,7959.0,178.59,178.93,178.42,178.63,7959.0
2020-06-08 12:00:00,178.75,178.91,178.61,178.8,13624.0,178.75,178.91,178.61,178.8,13624.0
2020-06-08 12:10:00,178.79,179.0,178.18,178.51,9539.0,178.79,179.0,178.18,178.51,9539.0
2020-06-08 12:20:00,178.51,178.51,178.08,178.09,9536.0,178.51,178.51,178.08,178.09,9536.0
2020-06-08 12:30:00,178.18,178.79,178.15,178.69,13629.0,178.18,178.79,178.15,178.69,13629.0
2020-06-08 12:40:00,178.61,179.13,178.53,178.94,10653.0,178.61,179.13,178.53,178.94,10653.0
2020-06-08 12:50:00,179.13,179.2,178.72,178.99,7613.0,179.13,179.2,178.72,178.99,7613.0
2020-06-08 13:00:00,179.06,179.22,178.85,179.12,5985.0,179.06,179.22,178.85,179.12,5985.0
2020-06-08 13:10:00,179.17,179.21,178.88,179.07,9708.0,179.17,179.21,178.88,179.07,9708.0
2020-06-08 13:20:00,179.19,179.97,179.19,179.92,16531.0,179.19,179.97,179.19,179.92,16531.0
2020-06-08 13:30:00,179.95,181.58,179.9,181.58,30574.0,179.95,181.58,179.9,181.58,30574.0
2020-06-08 13:40:00,181.53,182.44,181.49,182.38,61893.0,181.53,182.44,181.49,182.38,61893.0
2020-06-08 13:50:00,182.38,182.61,181.01,181.21,21308.0,182.38,182.61,181.01,181.21,21308.0
2020-06-08 14:00:00,181.16,181.48,181.04,181.36,6781.0,181.16,181.48,181.04,181.36,6781.0
2020-06-08 14:10:00,181.22,181.46,181.15,181.45,8449.0,181.22,181.46,181.15,181.45,8449.0
2020-06-08 14:20:00,181.47,181.7,181.41,181.41,12703.0,181.47,181.7,181.41,181.41,12703.0
2020-06-08 14:30:00,181.39,181.42,181.09,181.17,7493.0,181.39,181.42,181.09,181.17,7493.0
2020-06-08 14:40:00,181.15,181.27,180.69,181.03,8591.0,181.15,181.27,180.69,181.03,8591.0
2020-06-08 14:50:00,181.06,181.19,180.78,181.06,10227.0,181.06,181.19,180.78,181.06,10227.0
2020-06-08 15:00:00,180.95,181.14,180.61,180.62,9440.0,180.95,181.14,180.61,180.62,9440.0
2020-06-08 15:10:00,180.68,180.86,180.54,180.75,12156.0,180.68,180.86,180.54,180.75,12156.0
2020-06-08 15:20:00,180.73,180.79,180.29,180.36,16777.0,180.73,180.79,180.29,180.36,16777.0
2020-06-08 15:30:00,180.4,180.7,180.27,180.7,19460.0,180.4,180.7,180.27,180.7,19460.0
2020-06-08 15:40:00,180.68,180.94,180.36,180.58,27204.0,180.68,180.94,180.36,180.58,27204.0
2020-06-08 15:50:00,180.63,181.4,180.56,181.23,136386.0,180.63,181.4,180.56,181.23,136386.0
2020-06-09 09:30:00,180.0,180.92,179.32,180.53,24331.0,180.0,180.92,179.32,180.53,24331.0
2020-06-09 09:40:00,180.39,181.54,179.05,179.06,28330.0,180.39,181.54,179.05,179.06,28330.0
2020-06-09 09:50:00,179.07,180.82,178.86,180.03,13335.0,179.07,180.82,178.86,180.03,13335.0
2020-06-09 10:00:00,179.91,179.91,178.27,178.44,16323.0,179.91,179.91,178.27,178.44,16323.0
2020-06-09 10:10:00,178.57,179.56,177.8,179.56,16887.0,178.57,179.56,177.8,179.56,16887.0
2020-06-09 10:20:00,179.56,179.93,179.28,179.4,13347.0,179.56,179.93,179.28,179.4,13347.0
2020-06-09 10:30:00,179.46,180.24,179.43,180.06,10907.0,179.46,180.24,179.43,180.06,10907.0
2020-06-09 10:40:00,180.15,181.36,180.15,180.5,13268.0,180.15,181.36,180.15,180.5,13268.0
2020-06-09 10:50:00,180.38,180.91,180.19,180.59,7624.0,180.38,180.91,180.19,180.59,7624.0
2020-06-09 11:00:00,180.47,181.31,180.47,181.27,17257.0,180.47,181.31,180.47,181.27,17257.0
2020-06-09 11:10:00,181.28,181.36,180.78,181.25,40923.0,181.28,181.36,180.78,181.25,40923.0
2020-06-09 11:20:00,181.1,181.14,180.42,180.57,9138.0,181.1,181.14,180.42,180.57,9138.0
2020-06-09 11:30:00,180.62,180.76,180.12,180.26,9215.0,180.62,180.76,180.12,180.26,9215.0
2020-06-09 11:40:00,180.29,180.3,179.74,179.84,6456.0,180.29,180.3,179.74,179.84,6456.0
2020-06-09 11:50:00,179.87,180.0,179.29,179.52,7279.0,179.87,180.0,179.29,179.52,7279.0
2020-06-09 12:00:00,179.48,179.83,179.38,179.78,8742.0,179.48,179.83,179.38,179.78,8742.0
2020-06-09 12:10:00,179.8,180.22,179.55,180.19,11340.0,179.8,180.22,179.55,180.19,11340.0
2020-06-09 12:20:00,180.13,180.27,180.01,180.01,6215.0,180.13,180.27,180.01,180.01,6215.0
2020-06-09 12:30:00,179.89,180.5,179.87,180.49,10256.0,179.89,180.5,179.87,180.49,10256.0
2020-06-09 12:40:00,180.38,180.54,180.19,180.43,5975.0,180.38,180.54,180.19,180.43,5975.0
2020-06-09 12:50:00,180.44,180.72,180.37,180.57,9567.0,180.44,180.72,180.37,180.57,9567.0
2020-06-09 13:00:00,180.61,180.89,180.52,180.75,9193.0,180.61,180.89,180.52,180.75,9193.0
2020-06-09 13:10:00,180.81,180.85,180.3,180.67,9744.0,180.81,180.85,180.3,180.67,9744.0
2020-06-09 13:20:00,180.68,181.0,180.61,180.99,8374.0,180.68,181.0,180.61,180.99,8374.0
2020-06-09 13:30:00,181.02,181.46,181.0,181.42,12478.0,181.02,181.46,181.0,181.42,12478.0
2020-06-09 13:40:00,181.48,181.53,181.34,181.36,13615.0,181.48,181.53,181.34,181.36,13615.0
2020-06-09 13:50:00,181.35,181.7,181.33,181.45,9053.0,181.35,181.7,181.33,181.45,9053.0
2020-06-09 14:00:00,181.45,181.7,181.13,181.37,8558.0,181.45,181.7,181.13,181.37,8558.0
2020-06-09 14:10:00,181.32,181.4,180.76,180.76,11387.0,181.32,181.4,180.76,180.76,11387.0
2020-06-09 14:20:00,180.69,180.83,180.48,180.63,22134.0,180.69,180.83,180.48,180.63,22134.0
2020-06-09 14:30:00,180.63,180.7,180.25,180.36,15957.0,180.63,180.7,180.25,180.36,15957.0
2020-06-09 14:40:00,180.4,180.56,180.12,180.5,11670.0,180.4,180.56,180.12,180.5,11670.0
2020-06-09 14:50:00,180.54,180.69,180.26,180.59,9141.0,180.54,180.69,180.26,180.59,9141.0
2020-06-09 15:00:00,180.53,180.53,179.83,179.93,12926.0,180.53,180.53,179.83,179.93,12926.0
2020-06-09 15:10:00,179.97,180.33,179.86,180.32,10703.0,179.97,180.33,179.86,180.32,10703.0
2020-06-09 15:20:00,180.29,180.36,180.04,180.04,14292.0,180.29,180.36,180.04,180.04,14292.0
2020-06-09 15:30:00,180.07,180.15,179.45,179.49,25919.0,180.07,180.15,179.45,179.49,25919.0
2020-06-09 15:40:00,179.45,179.62,179.07,179.55,32632.0,179.45,179.62,179.07,179.55,32632.0
2020-06-09 15:50:00,179.59,179.82,179.11,179.76,106556.0,179.59,179.82,179.11,179.76,106556.0
2020-06-10 09:30:00,180.39,181.06,179.92,180.95,43377.0,180.39,181.06,179.92,180.95,43377.0
2020-06-10 09:40:00,180.94,181.22,178.7,179.48,37055.0,180.94,181.22,178.7,179.48,37055.0
2020-06-10 09:50:00,179.48,181.12,179.3,180.67,23211.0,179.48,181.12,179.3,180.67,23211.0
2020-06-10 10:00:00,180.71,180.88,180.19,180.77,19193.0,180.71,180.88,180.19,180.77,19193.0
2020-06-10 10:10:00,180.93,181.02,180.17,180.33,30313.0,180.93,181.02,180.17,180.33,30313.0
2020-06-10 10:20:00,180.33,180.55,179.19,179.59,31846.0,180.33,180.55,179.19,179.59,31846.0
2020-06-10 10:30:00,179.46,180.86,179.23,180.86,11750.0,179.46,180.86,179.23,180.86,11750.0
2020-06-10 10:40:00,180.75,181.24,180.5,180.51,25247.0,180.75,181.24,180.5,180.51,25247.0
2020-06-10 10:50:00,180.55,181.08,180.16,180.56,42681.0,180.55,181.08,180.16,180.56,42681.0
2020-06-10 11:00:00,180.54,181.87,180.49,181.76,22216.0,180.54,181.87,180.49,181.76,22216.0
2020-06-10 11:10:00,181.79,181.98,181.11,181.72,13933.0,181.79,181.98,181.11,181.72,13933.0
2020-06-10 11:20:00,181.69,182.95,181.68,182.77,35754.0,181.69,182.95,181.68,182.77,35754.0
2020-06-10 11:30:00,182.82,183.22,182.38,182.76,62030.0,182.82,183.22,182.38,182.76,62030.0
2020-06-10 11:40:00,182.79,183.08,182.6,182.66,20259.0,182.79,183.08,182.6,182.66,20259.0
2020-06-10 11:50:00,182.63,183.25,182.62,183.09,15616.0,182.63,183.25,182.62,183.09,15616.0
2020-06-10 12:00:00,183.17,183.46,182.74,182.82,29439.0,183.17,183.46,182.74,182.82,29439.0
2020-06-10 12:10:00,182.83,183.04,182.11,182.34,22537.0,182.83,183.04,182.11,182.34,22537.0
2020-06-10 12:20:00,182.33,182.85,182.28,182.65,13997.0,182.33,182.85,182.28,182.65,13997.0
2020-06-10 12:30:00,182.71,182.71,182.04,182.15,10544.0,182.71,182.71,182.04,182.15,10544.0
2020-06-10 12:40:00,182.18,182.39,181.71,182.05,15154.0,182.18,182.39,181.71,182.05,15154.0
2020-06-10 12:50:00,181.97,181.97,181.73,181.77,6055.0,181.97,181.97,181.73,181.77,6055.0
2020-06-10 13:00:00,181.77,182.01,181.27,181.99,12064.0,181.77,182.01,181.27,181.99,12064.0
2020-06-10 13:10:00,182.01,182.38,181.81,182.24,14323.0,182.01,182.38,181.81,182.24,14323.0
2020-06-10 13:20:00,182.28,182.38,181.85,181.98,13931.0,182.28,182.38,181.85,181.98,13931.0
2020-06-10 13:30:00,182.01,182.41,181.97,182.21,9118.0,182.01,182.41,181.97,182.21,9118.0
2020-06-10 13:40:00,182.2,182.43,182.13,182.37,13525.0,182.2,182.43,182.13,182.37,13525.0
2020-06-10 13:50:00,182.25,182.34,182.04,182.33,7250.0,182.25,182.34,182.04,182.33,7250.0
2020-06-10 14:00:00,182.25,183.39,181.76,182.91,25836.0,182.25,183.39,181.76,182.91,25836.0
2020-06-10 14:10:00,183.06,183.54,183.06,183.48,58315.0,183.06,183.54,183.06,183.48,58315.0
2020-06-10 14:20:00,183.46,184.23,183.28,184.07,76661.0,183.46,184.23,183.28,184.07,76661.0
2020-06-10 14:30:00,184.0,184.39,183.21,183.62,35300.0,184.0,184.39,183.21,183.62,35300.0
2020-06-10 14:40:00,183.56,184.3,182.55,183.52,37181.0,183.56,184.3,182.55,183.52,37181.0
2020-06-10 14:50:00,183.57,183.78,182.73,183.33,23082.0,183.57,183.78,182.73,183.33,23082.0
2020-06-10 15:00:00,183.31,184.33,182.91,184.12,42946.0,183.31,184.33,182.91,184.12,42946.0
2020-06-10 15:10:00,184.15,184.78,183.89,184.43,53214.0,184.15,184.78,183.89,184.43,53214.0
2020-06-10 15:20:00,184.32,184.82,184.18,184.73,40901.0,184.32,184.82,184.18,184.73,40901.0
2020-06-10 15:30:00,184.7,185.02,184.38,184.57,89063.0,184.7,185.02,184.38,184.57,89063.0
2020-06-10 15:40:00,184.45,184.68,183.46,184.11,46855.0,184.45,184.68,183.46,184.11,46855.0
2020-06-10 15:50:00,183.64,184.18,182.99,183.05,134994.0,183.64,184.18,182.99,183.05,134994.0
2020-06-11 09:30:00,178.88,179.33,176.07,178.08,70979.0,178.88,179.33,176.07,178.08,70979.0
2020-06-11 09:40:00,178.24,178.8,177.14,178.37,29827.0,178.24,178.8,177.14,178.37,29827.0
2020-06-11 09:50:00,178.4,179.52,177.25,179.4,41133.0,178.4,179.52,177.25,179.4,41133.0
2020-06-11 10:00:00,179.29,179.84,177.88,178.23,49716.0,179.29,179.84,177.88,178.23,49716.0
2020-06-11 10:10:00,178.37,179.87,178.36,179.56,17260.0,178.37,179.87,178.36,179.56,17260.0
2020-06-11 10:20:00,179.64,180.21,178.99,179.0,26404.0,179.64,180.21,178.99,179.0,26404.0
2020-06-11 10:30:00,178.86,180.28,178.82,179.91,21258.0,178.86,180.28,178.82,179.91,21258.0
2020-06-11 10:40:00,179.91,180.06,177.9,178.05,24104.0,179.91,180.06,177.9,178.05,24104.0
2020-06-11 10:50:00,177.96,178.65,176.58,176.7,24033.0,177.96,178.65,176.58,176.7,24033.0
2020-06-11 11:00:00,176.86,177.0,176.15,176.86,17705.0,176.86,177.0,176.15,176.86,17705.0
2020-06-11 11:10:00,176.61,177.88,176.11,177.76,30487.0,176.61,177.88,176.11,177.76,30487.0
2020-06-11 11:20:00,177.71,178.41,177.5,177.67,12188.0,177.71,178.41,177.5,177.67,12188.0
2020-06-11 11:30:00,177.67,177.81,176.98,177.47,19791.0,177.67,177.81,176.98,177.47,19791.0
2020-06-11 11:40:00,177.38,177.38,176.25,176.57,28079.0,177.38,177.38,176.25,176.57,28079.0
2020-06-11 11:50:00,176.46,176.74,176.15,176.55,11337.0,176.46,176.74,176.15,176.55,11337.0
2020-06-11 12:00:00,176.54,176.65,175.89,176.28,13807.0,176.54,176.65,175.89,176.28,13807.0
2020-06-11 12:10:00,176.27,176.41,175.49,175.5,31071.0,176.27,176.41,175.49,175.5,31071.0
2020-06-11 12:20:00,175.51,175.84,174.71,175.27,25378.0,175.51,175.84,174.71,175.27,25378.0
2020-06-11 12:30:00,175.31,176.36,175.3,175.98,8615.0,175.31,176.36,175.3,175.98,8615.0
2020-06-11 12:40:00,175.89,176.16,174.73,174.91,13864.0,175.89,176.16,174.73,174.91,13864.0
2020-06-11 12:50:00,174.81,175.09,174.28,174.8,84175.0,174.81,175.09,174.28,174.8,84175.0
2020-06-11 13:00:00,174.72,176.01,174.72,175.3,16717.0,174.72,176.01,174.72,175.3,16717.0
2020-06-11 13:10:00,175.44,176.82,175.22,176.48,36223.0,175.44,176.82,175.22,176.48,36223.0
2020-06-11 13:20:00,176.48,176.69,175.78,175.82,15523.0,176.48,176.69,175.78,175.82,15523.0
2020-06-11 13:30:00,175.75,176.67,175.68,176.08,8261.0,175.75,176.67,175.68,176.08,8261.0
2020-06-11 13:40:00,175.88,176.44,175.82,176.17,12027.0,175.88,176.44,175.82,176.17,12027.0
2020-06-11 13:50:00,176.1,176.97,176.1,176.65,6971.0,176.1,176.97,176.1,176.65,6971.0
2020-06-11 14:00:00,176.65,176.66,175.81,175.85,46013.0,176.65,176.66,175.81,175.85,46013.0
2020-06-11 14:10:00,175.83,175.92,174.65,174.75,17552.0,175.83,175.92,174.65,174.75,17552.0
2020-06-11 14:20:00,174.64,175.81,174.64,175.67,39727.0,174.64,175.81,174.64,175.67,39727.0
2020-06-11 14:30:00,175.67,175.87,174.52,174.8,9750.0,175.67,175.87,174.52,174.8,9750.0
2020-06-11 14:40:00,174.81,174.97,174.37,174.4,22949.0,174.81,174.97,174.37,174.4,22949.0
2020-06-11 14:50:00,174.5,174.74,174.11,174.66,11247.0,174.5,174.74,174.11,174.66,11247.0
2020-06-11 15:00:00,174.58,175.4,174.32,175.3,19906.0,174.58,175.4,174.32,175.3,19906.0
2020-06-11 15:10:00,175.3,175.62,174.37,174.66,27274.0,175.3,175.62,174.37,174.66,27274.0
2020-06-11 15:20:00,174.71,174.72,173.83,174.44,42922.0,174.71,174.72,173.83,174.44,42922.0
2020-06-11 15:30:00,174.37,174.94,174.06,174.47,67196.0,174.37,174.94,174.06,174.47,67196.0
2020-06-11 15:40:00,174.59,176.11,174.54,174.64,76952.0,174.59,176.11,174.54,174.64,76952.0
2020-06-11 15:50:00,174.6,174.69,173.49,173.5,154746.0,174.6,174.69,173.49,173.5,154746.0
2020-06-12 09:30:00,178.35,178.99,176.3,178.0,54386.0,178.35,178.99,176.3,178.0,54386.0
2020-06-12 09:40:00,178.05,179.2,177.4,177.55,32717.0,178.05,179.2,177.4,177.55,32717.0
2020-06-12 09:50:00,177.55,177.82,176.76,177.02,26237.0,177.55,177.82,176.76,177.02,26237.0
2020-06-12 10:00:00,177.0,177.33,176.27,176.54,33041.0,177.0,177.33,176.27,176.54,33041.0
2020-06-12 10:10:00,176.54,176.66,175.72,175.97,29472.0,176.54,176.66,175.72,175.97,29472.0
2020-06-12 10:20:00,175.94,176.72,175.88,175.91,20899.0,175.94,176.72,175.88,175.91,20899.0
2020-06-12 10:30:00,175.81,176.72,175.3,175.55,32969.0,175.81,176.72,175.3,175.55,32969.0
2020-06-12 10:40:00,175.61,176.02,175.21,175.84,17048.0,175.61,176.02,175.21,175.84,17048.0
2020-06-12 10:50:00,175.61,175.61,173.35,173.4,11209.0,175.61,175.61,173.35,173.4,11209.0
2020-06-12 11:00:00,173.45,173.75,172.06,173.65,28301.0,173.45,173.75,172.06,173.65,28301.0
2020-06-12 11:10:00,173.45,173.52,171.78,171.95,30767.0,173.45,173.52,171.78,171.95,30767.0
2020-06-12 11:20:00,172.05,173.16,171.91,173.05,20746.0,172.05,173.16,171.91,173.05,20746.0
2020-06-12 11:30:00,173.02,174.72,172.52,174.52,52197.0,173.02,174.72,172.52,174.52,52197.0
2020-06-12 11:40:00,174.53,174.53,173.44,173.56,17469.0,174.53,174.53,173.44,173.56,17469.0
2020-06-12 11:50:00,173.55,174.6,173.16,174.52,13862.0,173.55,174.6,173.16,174.52,13862.0
2020-06-12 12:00:00,174.6,174.72,173.66,174.15,8705.0,174.6,174.72,173.66,174.15,8705.0
2020-06-12 12:10:00,174.13,174.24,173.58,174.07,9194.0,174.13,174.24,173.58,174.07,9194.0
2020-06-12 12:20:00,173.92,174.26,173.21,173.42,12710.0,173.92,174.26,173.21,173.42,12710.0
2020-06-12 12:30:00,173.09,173.22,172.38,172.61,12325.0,173.09,173.22,172.38,172.61,12325.0
2020-06-12 12:40:00,172.58,173.17,172.58,172.92,9055.0,172.58,173.17,172.58,172.92,9055.0
2020-06-12 12:50:00,173.03,173.89,173.03,173.52,8524.0,173.03,173.89,173.03,173.52,8524.0
2020-06-12 13:00:00,173.74,173.74,172.51,172.82,12395.0,173.74,173.74,172.51,172.82,12395.0
2020-06-12 13:10:00,172.82,173.03,172.41,172.48,9000.0,172.82,173.03,172.41,172.48,9000.0
2020-06-12 13:20:00,172.45,173.0,172.2,172.51,12434.0,172.45,173.0,172.2,172.51,12434.0
2020-06-12 13:30:00,172.51,172.67,171.32,171.52,11598.0,172.51,172.67,171.32,171.52,11598.0
2020-06-12 13:40:00,171.43,172.02,170.58,170.74,46227.0,171.43,172.02,170.58,170.74,46227.0
2020-06-12 13:50:00,170.9,171.17,169.7,170.31,34176.0,170.9,171.17,169.7,170.31,34176.0
2020-06-12 14:00:00,170.31,171.46,170.21,170.52,22731.0,170.31,171.46,170.21,170.52,22731.0
2020-06-12 14:10:00,170.57,171.9,170.57,171.27,10833.0,170.57,171.9,170.57,171.27,10833.0
2020-06-12 14:20:00,171.2,171.72,170.98,171.72,23077.0,171.2,171.72,170.98,171.72,23077.0
2020-06-12 14:30:00,171.78,172.54,171.68,171.89,17433.0,171.78,172.54,171.68,171.89,17433.0
2020-06-12 14:40:00,172.04,172.27,171.22,171.72,15063.0,172.04,172.27,171.22,171.72,15063.0
2020-06-12 14:50:00,171.81,172.15,171.37,171.94,25607.0,171.81,172.15,171.37,171.94,25607.0
2020-06-12 15:00:00,172.04,172.79,171.91,172.35,24440.0,172.04,172.79,171.91,172.35,24440.0
2020-06-12 15:10:00,172.36,172.8,171.82,172.35,34126.0,172.36,172.8,171.82,172.35,34126.0
2020-06-12 15:20:00,172.26,172.35,171.61,172.28,19537.0,172.26,172.35,171.61,172.28,19537.0
2020-06-12 15:30:00,172.35,173.16,171.8,172.79,24917.0,172.35,173.16,171.8,172.79,24917.0
2020-06-12 15:40:00,172.89,173.62,172.54,173.58,25550.0,172.89,173.62,172.54,173.58,25550.0
2020-06-12 15:50:00,173.83,174.18,173.34,173.69,181552.0,173.83,174.18,173.34,173.69,181552.0
2020-06-15 09:30:00,170.96,173.76,170.29,173.11,108583.0,170.96,173.76,170.29,173.11,108583.0
2020-06-15 09:40:00,173.02,173.96,172.12,173.37,44681.0,173.02,173.96,172.12,173.37,44681.0
2020-06-15 09:50:00,173.11,174.51,172.83,173.94,46914.0,173.11,174.51,172.83,173.94,46914.0
2020-06-15 10:00:00,173.94,174.62,172.64,174.42,33449.0,173.94,174.62,172.64,174.42,33449.0
2020-06-15 10:10:00,174.42,174.63,173.57,174.61,57170.0,174.42,174.63,173.57,174.61,57170.0
2020-06-15 10:20:00,174.64,174.65,173.27,173.49,21743.0,174.64,174.65,173.27,173.49,21743.0
2020-06-15 10:30:00,173.49,174.88,173.32,173.87,22322.0,173.49,174.88,173.32,173.87,22322.0
2020-06-15 10:40:00,173.52,174.9,172.94,174.72,22581.0,173.52,174.9,172.94,174.72,22581.0
2020-06-15 10:50:00,174.57,175.1,174.29,174.64,22719.0,174.57,175.1,174.29,174.64,22719.0
2020-06-15 11:00:00,174.78,175.15,174.72,175.1,38776.0,174.78,175.15,174.72,175.1,38776.0
2020-06-15 11:10:00,175.0,175.4,174.35,174.76,29957.0,175.0,175.4,174.35,174.76,29957.0
2020-06-15 11:20:00,174.75,176.09,174.67,175.82,30974.0,174.75,176.09,174.67,175.82,30974.0
2020-06-15 11:30:00,175.84,176.57,175.6,176.45,23950.0,175.84,176.57,175.6,176.45,23950.0
2020-06-15 11:40:00,176.39,176.45,175.62,176.05,22193.0,176.39,176.45,175.62,176.05,22193.0
2020-06-15 11:50:00,175.97,176.6,175.21,175.79,35237.0,175.97,176.6,175.21,175.79,35237.0
2020-06-15 12:00:00,175.77,176.38,175.57,175.98,85226.0,175.77,176.38,175.57,175.98,85226.0
2020-06-15 12:10:00,175.92,176.5,175.83,176.42,27508.0,175.92,176.5,175.83,176.42,27508.0
2020-06-15 12:20:00,176.48,176.51,175.89,175.98,29977.0,176.48,176.51,175.89,175.98,29977.0
2020-06-15 12:30:00,175.95,176.0,175.5,175.72,14160.0,175.95,176.0,175.5,175.72,14160.0
2020-06-15 12:40:00,175.66,176.53,175.66,176.04,29825.0,175.66,176.53,175.66,176.04,29825.0
2020-06-15 12:50:00,175.97,176.32,175.8,176.11,36773.0,175.97,176.32,175.8,176.11,36773.0
2020-06-15 13:00:00,176.1,176.3,175.77,176.3,37403.0,176.1,176.3,175.77,176.3,37403.0
2020-06-15 13:10:00,176.37,176.64,175.96,176.0,53977.0,176.37,176.64,175.96,176.0,53977.0
2020-06-15 13:20:00,176.0,176.95,175.95,176.87,121363.0,176.0,176.95,175.95,176.87,121363.0
2020-06-15 13:30:00,176.82,178.08,176.56,177.93,35538.0,176.82,178.08,176.56,177.93,35538.0
2020-06-15 13:40:00,177.93,178.13,176.64,176.64,42441.0,177.93,178.13,176.64,176.64,42441.0
2020-06-15 13:50:00,176.54,177.06,176.25,176.25,28330.0,176.54,177.06,176.25,176.25,28330.0
2020-06-15 14:00:00,176.36,177.65,176.31,177.15,42300.0,176.36,177.65,176.31,177.15,42300.0
2020-06-15 14:10:00,177.14,178.5,176.89,178.22,28211.0,177.14,178.5,176.89,178.22,28211.0
2020-06-15 14:20:00,178.29,178.74,177.86,178.54,40556.0,178.29,178.74,177.86,178.54,40556.0
2020-06-15 14:30:00,178.67,178.9,177.71,178.02,117701.0,178.67,178.9,177.71,178.02,117701.0
2020-06-15 14:40:00,178.07,178.08,177.69,178.02,21718.0,178.07,178.08,177.69,178.02,21718.0
2020-06-15 14:50:00,178.0,178.1,177.44,177.93,15441.0,178.0,178.1,177.44,177.93,15441.0
2020-06-15 15:00:00,177.92,178.39,177.26,177.83,48170.0,177.92,178.39,177.26,177.83,48170.0
2020-06-15 15:10:00,177.95,178.3,177.59,177.98,25498.0,177.95,178.3,177.59,177.98,25498.0
2020-06-15 15:20:00,177.98,178.26,177.47,177.8,29857.0,177.98,178.26,177.47,177.8,29857.0
2020-06-15 15:30:00,177.81,177.87,177.17,177.29,42693.0,177.81,177.87,177.17,177.29,42693.0
2020-06-15 15:40:00,177.28,177.91,176.99,177.59,74985.0,177.28,177.91,176.99,177.59,74985.0
2020-06-15 15:50:00,177.63,178.16,177.63,178.0,126489.0,177.63,178.16,177.63,178.0,126489.0
2020-06-16 09:30:00,181.0,183.0,181.0,182.45,95707.0,181.0,183.0,181.0,182.45,95707.0
2020-06-16 09:40:00,182.61,183.13,181.87,181.87,60892.0,182.61,183.13,181.87,181.87,60892.0
2020-06-16 09:50:00,181.94,183.0,181.51,182.85,56230.0,181.94,183.0,181.51,182.85,56230.0
2020-06-16 10:00:00,183.04,184.31,183.01,183.7,42440.0,183.04,184.31,183.01,183.7,42440.0
2020-06-16 10:10:00,183.77,184.15,183.36,183.37,30072.0,183.77,184.15,183.36,183.37,30072.0
2020-06-16 10:20:00,183.35,183.83,182.6,183.64,23907.0,183.35,183.83,182.6,183.64,23907.0
2020-06-16 10:30:00,183.67,183.87,182.63,183.15,16549.0,183.67,183.87,182.63,183.15,16549.0
2020-06-16 10:40:00,183.2,183.2,181.97,182.43,14122.0,183.2,183.2,181.97,182.43,14122.0
2020-06-16 10:50:00,182.4,182.4,179.68,179.72,19988.0,182.4,182.4,179.68,179.72,19988.0
2020-06-16 11:00:00,179.53,180.3,178.54,180.04,35787.0,179.53,180.3,178.54,180.04,35787.0
2020-06-16 11:10:00,179.92,181.7,179.68,181.21,22792.0,179.92,181.7,179.68,181.21,22792.0
2020-06-16 11:20:00,181.29,181.71,181.19,181.19,12950.0,181.29,181.71,181.19,181.19,12950.0
2020-06-16 11:30:00,181.42,182.3,181.19,181.86,24491.0,181.42,182.3,181.19,181.86,24491.0
2020-06-16 11:40:00,181.86,182.38,181.73,182.13,25209.0,181.86,182.38,181.73,182.13,25209.0
2020-06-16 11:50:00,182.26,182.3,181.66,181.85,11202.0,182.26,182.3,181.66,181.85,11202.0
2020-06-16 12:00:00,181.97,182.1,181.02,181.08,16802.0,181.97,182.1,181.02,181.08,16802.0
2020-06-16 12:10:00,181.11,181.68,180.68,180.71,11421.0,181.11,181.68,180.68,180.71,11421.0
2020-06-16 12:20:00,180.74,181.56,180.69,181.16,12200.0,180.74,181.56,180.69,181.16,12200.0
2020-06-16 12:30:00,181.22,181.73,181.03,181.73,18020.0,181.22,181.73,181.03,181.73,18020.0
2020-06-16 12:40:00,181.73,182.38,181.68,182.25,17182.0,181.73,182.38,181.68,182.25,17182.0
2020-06-16 12:50:00,182.25,182.7,181.95,182.23,34718.0,182.25,182.7,181.95,182.23,34718.0
2020-06-16 13:00:00,182.33,182.34,181.73,181.96,25133.0,182.33,182.34,181.73,181.96,25133.0
2020-06-16 13:10:00,181.9,182.0,181.64,182.0,22814.0,181.9,182.0,181.64,182.0,22814.0
2020-06-16 13:20:00,181.99,182.03,181.69,181.86,30061.0,181.99,182.03,181.69,181.86,30061.0
2020-06-16 13:30:00,181.85,181.9,180.84,181.11,11333.0,181.85,181.9,180.84,181.11,11333.0
2020-06-16 13:40:00,181.22,182.26,181.22,181.78,12390.0,181.22,182.26,181.22,181.78,12390.0
2020-06-16 13:50:00,181.82,182.04,181.18,181.5,11347.0,181.82,182.04,181.18,181.5,11347.0
2020-06-16 14:00:00,181.44,182.03,181.44,181.71,11709.0,181.44,182.03,181.44,181.71,11709.0
2020-06-16 14:10:00,181.76,182.3,181.76,181.9,15739.0,181.76,182.3,181.76,181.9,15739.0
2020-06-16 14:20:00,181.96,182.0,180.69,181.63,21521.0,181.96,182.0,180.69,181.63,21521.0
2020-06-16 14:30:00,181.62,182.01,181.27,181.27,16029.0,181.62,182.01,181.27,181.27,16029.0
2020-06-16 14:40:00,181.26,181.44,180.91,181.38,28386.0,181.26,181.44,180.91,181.38,28386.0
2020-06-16 14:50:00,181.4,181.78,181.2,181.2,14482.0,181.4,181.78,181.2,181.2,14482.0
2020-06-16 15:00:00,181.26,181.58,180.22,180.23,29150.0,181.26,181.58,180.22,180.23,29150.0
2020-06-16 15:10:00,180.28,180.77,179.93,180.02,21372.0,180.28,180.77,179.93,180.02,21372.0
2020-06-16 15:20:00,180.05,181.24,180.05,181.14,60084.0,180.05,181.24,180.05,181.14,60084.0
2020-06-16 15:30:00,181.07,181.56,180.8,180.94,30636.0,181.07,181.56,180.8,180.94,30636.0
2020-06-16 15:40:00,181.0,181.39,180.57,180.63,48892.0,181.0,181.39,180.57,180.63,48892.0
2020-06-16 15:50:00,180.78,181.25,180.38,181.14,110316.0,180.78,181.25,180.38,181.14,110316.0
2020-06-17 09:30:00,181.73,183.78,181.32,183.47,57860.0,181.73,183.78,181.32,183.47,57860.0
2020-06-17 09:40:00,183.3,185.82,183.11,184.29,54023.0,183.3,185.82,183.11,184.29,54023.0
2020-06-17 09:50:00,184.22,184.22,182.98,183.8,32249.0,184.22,184.22,182.98,183.8,32249.0
2020-06-17 10:00:00,183.66,184.82,183.61,184.5,32311.0,183.66,184.82,183.61,184.5,32311.0
2020-06-17 10:10:00,184.41,184.87,183.53,183.53,40735.0,184.41,184.87,183.53,183.53,40735.0
2020-06-17 10:20:00,183.7,184.25,182.93,183.61,27764.0,183.7,184.25,182.93,183.61,27764.0
2020-06-17 10:30:00,183.49,184.5,183.03,184.39,19691.0,183.49,184.5,183.03,184.39,19691.0
2020-06-17 10:40:00,184.4,185.0,184.11,184.45,18622.0,184.4,185.0,184.11,184.45,18622.0
2020-06-17 10:50:00,184.53,185.05,184.35,184.55,17655.0,184.53,185.05,184.35,184.55,17655.0
2020-06-17 11:00:00,184.58,184.82,184.22,184.67,12330.0,184.58,184.82,184.22,184.67,12330.0
2020-06-17 11:10:00,184.75,184.92,184.09,184.31,14556.0,184.75,184.92,184.09,184.31,14556.0
2020-06-17 11:20:00,184.22,184.33,183.32,184.25,21901.0,184.22,184.33,183.32,184.25,21901.0
2020-06-17 11:30:00,184.25,184.5,184.04,184.08,17374.0,184.25,184.5,184.04,184.08,17374.0
2020-06-17 11:40:00,184.16,184.39,183.62,183.62,14551.0,184.16,184.39,183.62,183.62,14551.0
2020-06-17 11:50:00,183.62,183.9,183.4,183.77,11605.0,183.62,183.9,183.4,183.77,11605.0
2020-06-17 12:00:00,183.84,183.97,183.69,183.74,12807.0,183.84,183.97,183.69,183.74,12807.0
2020-06-17 12:10:00,183.69,183.82,183.46,183.53,10242.0,183.69,183.82,183.46,183.53,10242.0
2020-06-17 12:20:00,183.51,183.8,183.37,183.69,13188.0,183.51,183.8,183.37,183.69,13188.0
2020-06-17 12:30:00,183.67,184.31,183.58,184.27,12409.0,183.67,184.31,183.58,184.27,12409.0
2020-06-17 12:40:00,184.22,184.59,184.2,184.24,7197.0,184.22,184.59,184.2,184.24,7197.0
2020-06-17 12:50:00,184.33,184.45,184.11,184.34,8028.0,184.33,184.45,184.11,184.34,8028.0
2020-06-17 13:00:00,184.38,184.61,184.32,184.61,11072.0,184.38,184.61,184.32,184.61,11072.0
2020-06-17 13:10:00,184.63,184.63,184.2,184.2,13061.0,184.63,184.63,184.2,184.2,13061.0
2020-06-17 13:20:00,184.25,184.58,184.16,184.58,9310.0,184.25,184.58,184.16,184.58,9310.0
2020-06-17 13:30:00,184.64,184.75,184.34,184.34,12597.0,184.64,184.75,184.34,184.34,12597.0
2020-06-17 13:40:00,184.24,184.42,183.93,183.96,7787.0,184.24,184.42,183.93,183.96,7787.0
2020-06-17 13:50:00,183.88,183.99,183.73,183.93,12100.0,183.88,183.99,183.73,183.93,12100.0
2020-06-17 14:00:00,183.89,184.18,183.59,184.17,14980.0,183.89,184.18,183.59,184.17,14980.0
2020-06-17 14:10:00,184.14,184.35,183.82,183.93,13817.0,184.14,184.35,183.82,183.93,13817.0
2020-06-17 14:20:00,184.06,184.31,183.94,184.3,15184.0,184.06,184.31,183.94,184.3,15184.0
2020-06-17 14:30:00,184.32,184.71,184.24,184.7,24707.0,184.32,184.71,184.24,184.7,24707.0
2020-06-17 14:40:00,184.65,184.85,184.38,184.39,17509.0,184.65,184.85,184.38,184.39,17509.0
2020-06-17 14:50:00,184.36,184.77,183.7,183.75,21305.0,184.36,184.77,183.7,183.75,21305.0
2020-06-17 15:00:00,183.68,184.33,183.45,184.29,28451.0,183.68,184.33,183.45,184.29,28451.0
2020-06-17 15:10:00,184.3,184.37,183.66,183.73,38988.0,184.3,184.37,183.66,183.73,38988.0
2020-06-17 15:20:00,183.68,183.68,182.56,182.77,23315.0,183.68,183.68,182.56,182.77,23315.0
2020-06-17 15:30:00,182.78,182.84,182.16,182.78,52801.0,182.78,182.84,182.16,182.78,52801.0
2020-06-17 15:40:00,182.61,182.97,182.33,182.33,35933.0,182.61,182.97,182.33,182.33,35933.0
2020-06-17 15:50:00,182.29,183.12,182.12,182.56,86490.0,182.29,183.12,182.12,182.56,86490.0
2020-06-18 09:30:00,182.38,184.33,182.32,183.89,33807.0,182.38,184.33,182.32,183.89,33807.0
2020-06-18 09:40:00,183.98,184.59,183.27,184.38,17734.0,183.98,184.59,183.27,184.38,17734.0
2020-06-18 09:50:00,184.38,184.38,183.21,183.53,16531.0,184.38,184.38,183.21,183.53,16531.0
2020-06-18 10:00:00,183.63,185.83,183.62,185.83,36274.0,183.63,185.83,183.62,185.83,36274.0
2020-06-18 10:10:00,185.7,185.8,184.39,184.79,26079.0,185.7,185.8,184.39,184.79,26079.0
2020-06-18 10:20:00,184.9,184.97,183.99,184.57,12519.0,184.9,184.97,183.99,184.57,12519.0
2020-06-18 10:30:00,184.64,185.81,184.2,185.64,24989.0,184.64,185.81,184.2,185.64,24989.0
2020-06-18 10:40:00,185.65,186.59,185.52,186.45,30332.0,185.65,186.59,185.52,186.45,30332.0
2020-06-18 10:50:00,186.46,187.45,186.05,187.15,55064.0,186.46,187.45,186.05,187.15,55064.0
2020-06-18 11:00:00,187.28,187.56,186.67,186.8,35644.0,187.28,187.56,186.67,186.8,35644.0
2020-06-18 11:10:00,186.76,186.96,186.38,186.39,18926.0,186.76,186.96,186.38,186.39,18926.0
2020-06-18 11:20:00,186.23,186.89,186.06,186.52,24460.0,186.23,186.89,186.06,186.52,24460.0
2020-06-18 11:30:00,186.54,186.83,185.66,185.88,29892.0,186.54,186.83,185.66,185.88,29892.0
2020-06-18 11:40:00,185.95,186.87,185.7,186.74,18569.0,185.95,186.87,185.7,186.74,18569.0
2020-06-18 11:50:00,186.59,186.66,186.16,186.64,19527.0,186.59,186.66,186.16,186.64,19527.0
2020-06-18 12:00:00,186.61,187.0,186.42,186.97,23143.0,186.61,187.0,186.42,186.97,23143.0
2020-06-18 12:10:00,186.89,186.98,186.25,186.8,22928.0,186.89,186.98,186.25,186.8,22928.0
2020-06-18 12:20:00,186.73,186.96,186.19,186.19,20684.0,186.73,186.96,186.19,186.19,20684.0
2020-06-18 12:30:00,186.25,186.3,185.88,186.1,16633.0,186.25,186.3,185.88,186.1,16633.0
2020-06-18 12:40:00,186.05,187.03,186.04,186.59,23478.0,186.05,187.03,186.04,186.59,23478.0
2020-06-18 12:50:00,186.65,187.26,186.47,187.0,20268.0,186.65,187.26,186.47,187.0,20268.0
2020-06-18 13:00:00,186.96,187.61,186.9,187.58,27966.0,186.96,187.61,186.9,187.58,27966.0
2020-06-18 13:10:00,187.57,187.79,187.43,187.55,20679.0,187.57,187.79,187.43,187.55,20679.0
2020-06-18 13:20:00,187.5,187.5,186.74,187.21,18951.0,187.5,187.5,186.74,187.21,18951.0
2020-06-18 13:30:00,187.2,187.2,186.84,187.17,23750.0,187.2,187.2,186.84,187.17,23750.0
2020-06-18 13:40:00,187.14,187.33,187.04,187.33,30560.0,187.14,187.33,187.04,187.33,30560.0
2020-06-18 13:50:00,187.25,187.65,187.25,187.48,24626.0,187.25,187.65,187.25,187.48,24626.0
2020-06-18 14:00:00,187.48,187.52,186.58,186.67,21734.0,187.48,187.52,186.58,186.67,21734.0
2020-06-18 14:10:00,186.64,186.76,186.46,186.76,14289.0,186.64,186.76,186.46,186.76,14289.0
2020-06-18 14:20:00,186.79,186.86,186.65,186.75,14752.0,186.79,186.86,186.65,186.75,14752.0
2020-06-18 14:30:00,186.83,187.37,186.6,187.18,21231.0,186.83,187.37,186.6,187.18,21231.0
2020-06-18 14:40:00,187.21,187.49,187.0,187.34,20457.0,187.21,187.49,187.0,187.34,20457.0
2020-06-18 14:50:00,187.38,187.59,186.86,186.86,23167.0,187.38,187.59,186.86,186.86,23167.0
2020-06-18 15:00:00,186.93,187.04,186.43,187.04,30993.0,186.93,187.04,186.43,187.04,30993.0
2020-06-18 15:10:00,187.05,187.09,186.74,186.97,31727.0,187.05,187.09,186.74,186.97,31727.0
2020-06-18 15:20:00,186.98,187.22,186.83,187.22,32242.0,186.98,187.22,186.83,187.22,32242.0
2020-06-18 15:30:00,187.22,187.58,187.06,187.49,33886.0,187.22,187.58,187.06,187.49,33886.0
2020-06-18 15:40:00,187.49,187.58,187.3,187.54,46411.0,187.49,187.58,187.3,187.54,46411.0
2020-06-18 15:50:00,187.54,188.25,187.51,187.97,159429.0,187.54,188.25,187.51,187.97,159429.0
2020-06-19 09:30:00,189.02,190.34,187.61,190.04,206683.0,189.02,190.34,187.61,190.04,206683.0
2020-06-19 09:40:00,190.15,190.25,188.87,188.87,54374.0,190.15,190.25,188.87,188.87,54374.0
2020-06-19 09:50:00,188.82,189.14,187.69,187.86,39269.0,188.82,189.14,187.69,187.86,39269.0
2020-06-19 10:00:00,187.86,188.55,187.11,188.44,54349.0,187.86,188.55,187.11,188.44,54349.0
2020-06-19 10:10:00,188.44,188.57,188.09,188.38,19237.0,188.44,188.57,188.09,188.38,19237.0
2020-06-19 10:20:00,188.42,189.0,187.84,188.04,27911.0,188.42,189.0,187.84,188.04,27911.0
2020-06-19 10:30:00,188.0,188.66,187.83,188.58,22242.0,188.0,188.66,187.83,188.58,22242.0
2020-06-19 10:40:00,188.5,188.62,188.06,188.45,17754.0,188.5,188.62,188.06,188.45,17754.0
2020-06-19 10:50:00,188.38,188.39,187.78,188.08,12472.0,188.38,188.39,187.78,188.08,12472.0
2020-06-19 11:00:00,188.14,188.27,187.85,188.09,12206.0,188.14,188.27,187.85,188.09,12206.0
2020-06-19 11:10:00,188.04,188.11,187.07,187.18,21228.0,188.04,188.11,187.07,187.18,21228.0
2020-06-19 11:20:00,187.01,187.56,186.7,187.13,22629.0,187.01,187.56,186.7,187.13,22629.0
2020-06-19 11:30:00,187.2,187.32,186.61,186.68,24802.0,187.2,187.32,186.61,186.68,24802.0
2020-06-19 11:40:00,186.74,186.79,186.42,186.54,20200.0,186.74,186.79,186.42,186.54,20200.0
2020-06-19 11:50:00,186.47,186.9,186.18,186.49,25888.0,186.47,186.9,186.18,186.49,25888.0
2020-06-19 12:00:00,186.6,186.6,185.93,186.06,21556.0,186.6,186.6,185.93,186.06,21556.0
2020-06-19 12:10:00,186.02,186.11,183.8,183.8,28041.0,186.02,186.11,183.8,183.8,28041.0
2020-06-19 12:20:00,183.91,184.71,183.56,184.62,35216.0,183.91,184.71,183.56,184.62,35216.0
2020-06-19 12:30:00,184.6,185.15,184.19,184.21,40787.0,184.6,185.15,184.19,184.21,40787.0
2020-06-19 12:40:00,184.31,185.01,184.07,184.91,28494.0,184.31,185.01,184.07,184.91,28494.0
2020-06-19 12:50:00,184.89,185.22,184.58,185.22,20819.0,184.89,185.22,184.58,185.22,20819.0
2020-06-19 13:00:00,185.19,185.19,184.44,184.56,20461.0,185.19,185.19,184.44,184.56,20461.0
2020-06-19 13:10:00,184.61,184.92,184.01,184.06,34635.0,184.61,184.92,184.01,184.06,34635.0
2020-06-19 13:20:00,184.14,184.26,183.07,183.72,36962.0,184.14,184.26,183.07,183.72,36962.0
2020-06-19 13:30:00,183.72,184.14,183.1,184.02,20393.0,183.72,184.14,183.1,184.02,20393.0
2020-06-19 13:40:00,183.93,184.07,183.02,183.27,25617.0,183.93,184.07,183.02,183.27,25617.0
2020-06-19 13:50:00,183.34,183.44,182.39,182.39,36919.0,183.34,183.44,182.39,182.39,36919.0
2020-06-19 14:00:00,182.52,183.13,182.18,182.75,47692.0,182.52,183.13,182.18,182.75,47692.0
2020-06-19 14:10:00,182.75,183.1,182.2,182.45,23275.0,182.75,183.1,182.2,182.45,23275.0
2020-06-19 14:20:00,182.52,182.93,182.3,182.3,19799.0,182.52,182.93,182.3,182.3,19799.0
2020-06-19 14:30:00,182.37,183.59,182.1,183.53,22614.0,182.37,183.59,182.1,183.53,22614.0
2020-06-19 14:40:00,183.46,184.19,183.39,184.0,11672.0,183.46,184.19,183.39,184.0,11672.0
2020-06-19 14:50:00,184.01,184.61,183.9,184.46,14851.0,184.01,184.61,183.9,184.46,14851.0
2020-06-19 15:00:00,184.47,185.0,184.46,184.72,18335.0,184.47,185.0,184.46,184.72,18335.0
2020-06-19 15:10:00,184.72,184.8,184.17,184.56,24058.0,184.72,184.8,184.17,184.56,24058.0
2020-06-19 15:20:00,184.61,184.83,184.43,184.47,19426.0,184.61,184.83,184.43,184.47,19426.0
2020-06-19 15:30:00,184.43,184.86,184.41,184.66,28017.0,184.43,184.86,184.41,184.66,28017.0
2020-06-19 15:40:00,184.65,185.44,184.65,185.28,75401.0,184.65,185.44,184.65,185.28,75401.0
2020-06-19 15:50:00,185.23,185.23,181.14,183.56,326125.0,185.23,185.23,181.14,183.56,326125.0
2020-06-22 09:30:00,183.85,185.31,183.78,184.31,33414.0,183.85,185.31,183.78,184.31,33414.0
2020-06-22 09:40:00,184.32,185.63,184.08,185.45,15078.0,184.32,185.63,184.08,185.45,15078.0
2020-06-22 09:50:00,185.31,185.75,184.73,185.72,15828.0,185.31,185.75,184.73,185.72,15828.0
2020-06-22 10:00:00,185.92,186.34,184.74,184.81,20804.0,185.92,186.34,184.74,184.81,20804.0
2020-06-22 10:10:00,185.0,185.92,184.89,185.46,7883.0,185.0,185.92,184.89,185.46,7883.0
2020-06-22 10:20:00,185.47,185.48,184.21,184.46,29503.0,185.47,185.48,184.21,184.46,29503.0
2020-06-22 10:30:00,184.42,185.05,184.01,184.96,15568.0,184.42,185.05,184.01,184.96,15568.0
2020-06-22 10:40:00,185.04,185.69,185.04,185.24,12291.0,185.04,185.69,185.04,185.24,12291.0
2020-06-22 10:50:00,185.16,185.16,184.08,184.14,13504.0,185.16,185.16,184.08,184.14,13504.0
2020-06-22 11:00:00,184.13,184.33,183.5,183.83,14723.0,184.13,184.33,183.5,183.83,14723.0
2020-06-22 11:10:00,183.88,184.64,183.88,184.51,8942.0,183.88,184.64,183.88,184.51,8942.0
2020-06-22 11:20:00,184.53,184.98,184.44,184.83,8040.0,184.53,184.98,184.44,184.83,8040.0
2020-06-22 11:30:00,184.86,185.56,184.44,185.36,16672.0,184.86,185.56,184.44,185.36,16672.0
2020-06-22 11:40:00,185.3,185.37,184.91,185.3,9678.0,185.3,185.37,184.91,185.3,9678.0
2020-06-22 11:50:00,185.36,185.48,184.93,185.16,11400.0,185.36,185.48,184.93,185.16,11400.0
2020-06-22 12:00:00,185.25,185.64,184.99,185.39,10094.0,185.25,185.64,184.99,185.39,10094.0
2020-06-22 12:10:00,185.39,185.65,185.35,185.36,13647.0,185.39,185.65,185.35,185.36,13647.0
2020-06-22 12:20:00,185.44,185.44,184.91,185.05,14861.0,185.44,185.44,184.91,185.05,14861.0
2020-06-22 12:30:00,185.09,185.59,185.0,185.13,16514.0,185.09,185.59,185.0,185.13,16514.0
2020-06-22 12:40:00,185.11,185.73,185.05,185.63,9614.0,185.11,185.73,185.05,185.63,9614.0
2020-06-22 12:50:00,185.68,185.72,185.14,185.14,9485.0,185.68,185.72,185.14,185.14,9485.0
2020-06-22 13:00:00,185.16,185.37,184.88,185.09,12177.0,185.16,185.37,184.88,185.09,12177.0
2020-06-22 13:10:00,185.11,185.27,185.02,185.05,8844.0,185.11,185.27,185.02,185.05,8844.0
2020-06-22 13:20:00,185.09,185.12,184.85,184.96,8168.0,185.09,185.12,184.85,184.96,8168.0
2020-06-22 13:30:00,184.95,185.16,184.7,184.86,5889.0,184.95,185.16,184.7,184.86,5889.0
2020-06-22 13:40:00,184.89,185.36,184.83,185.33,7797.0,184.89,185.36,184.83,185.33,7797.0
2020-06-22 13:50:00,185.29,185.34,184.95,184.95,7517.0,185.29,185.34,184.95,184.95,7517.0
2020-06-22 14:00:00,184.94,184.94,184.29,184.71,8454.0,184.94,184.94,184.29,184.71,8454.0
2020-06-22 14:10:00,184.62,184.81,184.43,184.81,9745.0,184.62,184.81,184.43,184.81,9745.0
2020-06-22 14:20:00,184.83,185.27,184.68,185.19,13757.0,184.83,185.27,184.68,185.19,13757.0
2020-06-22 14:30:00,185.2,185.33,184.99,185.0,16393.0,185.2,185.33,184.99,185.0,16393.0
2020-06-22 14:40:00,185.03,185.15,184.91,185.08,16657.0,185.03,185.15,184.91,185.08,16657.0
2020-06-22 14:50:00,185.08,185.1,184.6,184.64,15517.0,185.08,185.1,184.6,184.64,15517.0
2020-06-22 15:00:00,184.62,184.85,184.52,184.81,21257.0,184.62,184.85,184.52,184.81,21257.0
2020-06-22 15:10:00,184.83,184.95,184.11,184.17,23316.0,184.83,184.95,184.11,184.17,23316.0
2020-06-22 15:20:00,184.14,184.2,183.77,184.0,17698.0,184.14,184.2,183.77,184.0,17698.0
2020-06-22 15:30:00,183.99,184.27,183.9,184.2,26118.0,183.99,184.27,183.9,184.2,26118.0
2020-06-22 15:40:00,184.25,184.95,184.25,184.71,32150.0,184.25,184.95,184.25,184.71,32150.0
2020-06-22 15:50:00,184.65,184.94,184.58,184.86,78446.0,184.65,184.94,184.58,184.86,78446.0
2020-06-23 09:30:00,185.82,187.84,185.57,187.84,39372.0,185.82,187.84,185.57,187.84,39372.0
2020-06-23 09:40:00,187.88,188.69,187.41,187.7,38522.0,187.88,188.69,187.41,187.7,38522.0
2020-06-23 09:50:00,187.78,187.99,186.73,187.18,18481.0,187.78,187.99,186.73,187.18,18481.0
2020-06-23 10:00:00,187.26,187.44,185.79,186.8,17350.0,187.26,187.44,185.79,186.8,17350.0
2020-06-23 10:10:00,186.82,187.22,186.45,187.07,36898.0,186.82,187.22,186.45,187.07,36898.0
2020-06-23 10:20:00,187.08,187.17,186.18,186.38,15659.0,187.08,187.17,186.18,186.38,15659.0
2020-06-23 10:30:00,186.52,186.8,186.22,186.41,15598.0,186.52,186.8,186.22,186.41,15598.0
2020-06-23 10:40:00,186.4,186.78,185.8,185.92,10462.0,186.4,186.78,185.8,185.92,10462.0
2020-06-23 10:50:00,185.91,186.25,185.91,186.05,10845.0,185.91,186.25,185.91,186.05,10845.0
2020-06-23 11:00:00,186.06,186.66,186.02,186.61,7652.0,186.06,186.66,186.02,186.61,7652.0
2020-06-23 11:10:00,186.59,186.69,186.1,186.18,20081.0,186.59,186.69,186.1,186.18,20081.0
2020-06-23 11:20:00,186.17,186.54,186.17,186.43,13677.0,186.17,186.54,186.17,186.43,13677.0
2020-06-23 11:30:00,186.42,186.42,185.76,185.83,6355.0,186.42,186.42,185.76,185.83,6355.0
2020-06-23 11:40:00,185.82,185.9,185.31,185.75,25265.0,185.82,185.9,185.31,185.75,25265.0
2020-06-23 11:50:00,185.69,185.94,185.56,185.94,13906.0,185.69,185.94,185.56,185.94,13906.0
2020-06-23 12:00:00,185.97,186.44,185.86,186.36,49396.0,185.97,186.44,185.86,186.36,49396.0
2020-06-23 12:10:00,186.33,186.58,186.24,186.24,17835.0,186.33,186.58,186.24,186.24,17835.0
2020-06-23 12:20:00,186.28,186.61,186.14,186.32,37007.0,186.28,186.61,186.14,186.32,37007.0
2020-06-23 12:30:00,186.33,186.4,185.78,185.96,8601.0,186.33,186.4,185.78,185.96,8601.0
2020-06-23 12:40:00,186.03,186.16,185.66,185.77,16866.0,186.03,186.16,185.66,185.77,16866.0
2020-06-23 12:50:00,185.76,185.97,185.44,185.81,10165.0,185.76,185.97,185.44,185.81,10165.0
2020-06-23 13:00:00,185.84,186.22,185.83,186.09,13169.0,185.84,186.22,185.83,186.09,13169.0
2020-06-23 13:10:00,186.02,186.19,185.93,186.06,5400.0,186.02,186.19,185.93,186.06,5400.0
2020-06-23 13:20:00,186.17,186.44,186.12,186.12,5529.0,186.17,186.44,186.12,186.12,5529.0
2020-06-23 13:30:00,186.21,186.38,186.01,186.11,34143.0,186.21,186.38,186.01,186.11,34143.0
2020-06-23 13:40:00,186.17,186.44,186.02,186.44,11652.0,186.17,186.44,186.02,186.44,11652.0
2020-06-23 13:50:00,186.42,186.42,185.95,186.02,31853.0,186.42,186.42,185.95,186.02,31853.0
2020-06-23 14:00:00,185.95,186.09,185.58,186.06,18964.0,185.95,186.09,185.58,186.06,18964.0
2020-06-23 14:10:00,186.07,186.31,185.71,186.23,15942.0,186.07,186.31,185.71,186.23,15942.0
2020-06-23 14:20:00,186.24,186.56,186.2,186.2,13108.0,186.24,186.56,186.2,186.2,13108.0
2020-06-23 14:30:00,186.34,186.61,186.15,186.54,5109.0,186.34,186.61,186.15,186.54,5109.0
2020-06-23 14:40:00,186.56,186.68,185.96,185.96,10708.0,186.56,186.68,185.96,185.96,10708.0
2020-06-23 14:50:00,185.97,186.08,185.82,185.87,16736.0,185.97,186.08,185.82,185.87,16736.0
2020-06-23 15:00:00,185.87,186.0,185.33,185.63,36629.0,185.87,186.0,185.33,185.63,36629.0
2020-06-23 15:10:00,185.69,185.94,185.36,185.36,126190.0,185.69,185.94,185.36,185.36,126190.0
2020-06-23 15:20:00,185.3,185.3,184.67,184.81,44356.0,185.3,185.3,184.67,184.81,44356.0
2020-06-23 15:30:00,184.7,185.1,184.49,184.78,46851.0,184.7,185.1,184.49,184.78,46851.0
2020-06-23 15:40:00,184.78,185.07,184.5,185.06,37566.0,184.78,185.07,184.5,185.06,37566.0
2020-06-23 15:50:00,185.12,185.67,184.73,185.34,116622.0,185.12,185.67,184.73,185.34,116622.0
2020-06-24 09:30:00,184.5,185.71,183.71,184.35,49263.0,184.5,185.71,183.71,184.35,49263.0
2020-06-24 09:40:00,184.33,184.77,182.85,183.02,39715.0,184.33,184.77,182.85,183.02,39715.0
2020-06-24 09:50:00,183.31,183.49,181.89,182.61,29079.0,183.31,183.49,181.89,182.61,29079.0
2020-06-24 10:00:00,182.62,183.69,182.49,183.38,25704.0,182.62,183.69,182.49,183.38,25704.0
2020-06-24 10:10:00,183.39,183.51,182.86,183.36,14878.0,183.39,183.51,182.86,183.36,14878.0
2020-06-24 10:20:00,183.25,184.05,183.18,183.89,16367.0,183.25,184.05,183.18,183.89,16367.0
2020-06-24 10:30:00,183.84,183.84,181.75,182.37,28092.0,183.84,183.84,181.75,182.37,28092.0
2020-06-24 10:40:00,182.41,182.63,182.07,182.56,14710.0,182.41,182.63,182.07,182.56,14710.0
2020-06-24 10:50:00,182.58,182.83,181.69,181.74,12712.0,182.58,182.83,181.69,181.74,12712.0
2020-06-24 11:00:00,181.38,182.23,180.91,180.94,20188.0,181.38,182.23,180.91,180.94,20188.0
2020-06-24 11:10:00,180.99,180.99,179.41,179.64,32571.0,180.99,180.99,179.41,179.64,32571.0
2020-06-24 11:20:00,179.64,180.19,179.48,179.9,61703.0,179.64,180.19,179.48,179.9,61703.0
2020-06-24 11:30:00,180.08,180.1,179.0,179.1,33284.0,180.08,180.1,179.0,179.1,33284.0
2020-06-24 11:40:00,179.08,179.27,178.31,178.61,34669.0,179.08,179.27,178.31,178.61,34669.0
2020-06-24 11:50:00,178.65,179.51,178.52,179.51,66580.0,178.65,179.51,178.52,179.51,66580.0
2020-06-24 12:00:00,179.47,179.71,178.83,178.83,13308.0,179.47,179.71,178.83,178.83,13308.0
2020-06-24 12:10:00,178.85,179.64,178.8,179.64,7826.0,178.85,179.64,178.8,179.64,7826.0
2020-06-24 12:20:00,179.68,180.1,179.4,179.62,10762.0,179.68,180.1,179.4,179.62,10762.0
2020-06-24 12:30:00,179.68,180.11,179.55,179.82,13674.0,179.68,180.11,179.55,179.82,13674.0
2020-06-24 12:40:00,179.84,180.34,179.8,179.8,18838.0,179.84,180.34,179.8,179.8,18838.0
2020-06-24 12:50:00,179.78,180.29,179.78,180.25,31514.0,179.78,180.29,179.78,180.25,31514.0
2020-06-24 13:00:00,180.18,180.29,179.8,179.85,13949.0,180.18,180.29,179.8,179.85,13949.0
2020-06-24 13:10:00,179.99,180.23,179.74,180.03,10702.0,179.99,180.23,179.74,180.03,10702.0
2020-06-24 13:20:00,179.86,179.92,179.4,179.45,24792.0,179.86,179.92,179.4,179.45,24792.0
2020-06-24 13:30:00,179.45,179.55,179.15,179.44,5818.0,179.45,179.55,179.15,179.44,5818.0
2020-06-24 13:40:00,179.37,179.62,179.22,179.62,7640.0,179.37,179.62,179.22,179.62,7640.0
2020-06-24 13:50:00,179.61,179.69,179.2,179.48,7982.0,179.61,179.69,179.2,179.48,7982.0
2020-06-24 14:00:00,179.46,179.66,178.73,179.55,13456.0,179.46,179.66,178.73,179.55,13456.0
2020-06-24 14:10:00,179.6,179.84,179.17,179.68,9853.0,179.6,179.84,179.17,179.68,9853.0
2020-06-24 14:20:00,179.73,179.95,179.58,179.92,7676.0,179.73,179.95,179.58,179.92,7676.0
2020-06-24 14:30:00,179.88,180.04,179.74,180.01,11273.0,179.88,180.04,179.74,180.01,11273.0
2020-06-24 14:40:00,179.97,180.14,179.55,179.8,17524.0,179.97,180.14,179.55,179.8,17524.0
2020-06-24 14:50:00,179.8,180.01,179.35,179.78,16159.0,179.8,180.01,179.35,179.78,16159.0
2020-06-24 15:00:00,179.77,180.32,179.77,180.17,14923.0,179.77,180.32,179.77,180.17,14923.0
2020-06-24 15:10:00,180.21,181.33,179.98,181.29,18915.0,180.21,181.33,179.98,181.29,18915.0
2020-06-24 15:20:00,181.3,181.33,180.66,180.83,18385.0,181.3,181.33,180.66,180.83,18385.0
2020-06-24 15:30:00,180.83,180.95,180.03,180.27,23976.0,180.83,180.95,180.03,180.27,23976.0
2020-06-24 15:40:00,180.25,180.77,180.19,180.34,35192.0,180.25,180.77,180.19,180.34,35192.0
2020-06-24 15:50:00,180.35,180.37,179.82,180.07,115229.0,180.35,180.37,179.82,180.07,115229.0
2020-06-25 09:30:00,179.65,181.7,178.95,180.86,63004.0,179.65,181.7,178.95,180.86,63004.0
2020-06-25 09:40:00,181.02,181.02,179.15,179.15,71854.0,181.02,181.02,179.15,179.15,71854.0
2020-06-25 09:50:00,179.08,180.63,179.02,180.61,25070.0,179.08,180.63,179.02,180.61,25070.0
2020-06-25 10:00:00,180.61,182.03,180.5,181.72,43026.0,180.61,182.03,180.5,181.72,43026.0
2020-06-25 10:10:00,181.82,182.91,181.82,182.41,31389.0,181.82,182.91,181.82,182.41,31389.0
2020-06-25 10:20:00,182.49,183.26,182.49,182.95,17159.0,182.49,183.26,182.49,182.95,17159.0
2020-06-25 10:30:00,182.99,183.29,182.54,182.81,18468.0,182.99,183.29,182.54,182.81,18468.0
2020-06-25 10:40:00,182.83,182.91,181.83,181.94,23301.0,182.83,182.91,181.83,181.94,23301.0
2020-06-25 10:50:00,181.92,182.84,181.69,182.7,16160.0,181.92,182.84,181.69,182.7,16160.0
2020-06-25 11:00:00,182.61,183.06,182.38,182.86,23071.0,182.61,183.06,182.38,182.86,23071.0
2020-06-25 11:10:00,182.93,183.91,182.66,183.72,32609.0,182.93,183.91,182.66,183.72,32609.0
2020-06-25 11:20:00,183.71,183.89,183.32,183.56,19882.0,183.71,183.89,183.32,183.56,19882.0
2020-06-25 11:30:00,183.63,183.91,183.08,183.55,30238.0,183.63,183.91,183.08,183.55,30238.0
2020-06-25 11:40:00,183.61,184.4,183.17,184.4,18669.0,183.61,184.4,183.17,184.4,18669.0
2020-06-25 11:50:00,184.29,184.75,184.23,184.63,16451.0,184.29,184.75,184.23,184.63,16451.0
2020-06-25 12:00:00,184.76,185.1,184.59,184.71,29301.0,184.76,185.1,184.59,184.71,29301.0
2020-06-25 12:10:00,184.7,184.71,184.25,184.64,13644.0,184.7,184.71,184.25,184.64,13644.0
2020-06-25 12:20:00,184.59,184.85,183.88,183.97,16026.0,184.59,184.85,183.88,183.97,16026.0
2020-06-25 12:30:00,183.98,184.24,183.48,183.7,18279.0,183.98,184.24,183.48,183.7,18279.0
2020-06-25 12:40:00,183.7,184.82,183.61,184.74,23624.0,183.7,184.82,183.61,184.74,23624.0
2020-06-25 12:50:00,184.82,184.99,184.58,184.69,11490.0,184.82,184.99,184.58,184.69,11490.0
2020-06-25 13:00:00,184.67,185.01,184.49,184.9,23566.0,184.67,185.01,184.49,184.9,23566.0
2020-06-25 13:10:00,184.92,185.49,184.73,185.42,57013.0,184.92,185.49,184.73,185.42,57013.0
2020-06-25 13:20:00,185.53,185.59,184.88,185.09,50457.0,185.53,185.59,184.88,185.09,50457.0
2020-06-25 13:30:00,184.95,185.69,184.89,185.42,33749.0,184.95,185.69,184.89,185.42,33749.0
2020-06-25 13:40:00,185.45,185.57,185.27,185.44,24357.0,185.45,185.57,185.27,185.44,24357.0
2020-06-25 13:50:00,185.43,185.43,184.97,185.14,42124.0,185.43,185.43,184.97,185.14,42124.0
2020-06-25 14:00:00,185.22,185.22,184.75,184.8,24892.0,185.22,185.22,184.75,184.8,24892.0
2020-06-25 14:10:00,184.75,185.17,184.71,184.73,33669.0,184.75,185.17,184.71,184.73,33669.0
2020-06-25 14:20:00,184.57,184.58,183.88,184.12,9591.0,184.57,184.58,183.88,184.12,9591.0
2020-06-25 14:30:00,184.05,184.08,183.54,183.87,24885.0,184.05,184.08,183.54,183.87,24885.0
2020-06-25 14:40:00,183.88,184.11,183.59,183.71,19513.0,183.88,184.11,183.59,183.71,19513.0
2020-06-25 14:50:00,183.73,184.59,183.72,184.44,22082.0,183.73,184.59,183.72,184.44,22082.0
2020-06-25 15:00:00,184.37,185.21,184.23,185.07,17007.0,184.37,185.21,184.23,185.07,17007.0
2020-06-25 15:10:00,184.96,185.47,184.85,185.22,30652.0,184.96,185.47,184.85,185.22,30652.0
2020-06-25 15:20:00,185.14,185.98,185.14,185.7,31694.0,185.14,185.98,185.14,185.7,31694.0
2020-06-25 15:30:00,185.65,186.1,185.31,186.04,53025.0,185.65,186.1,185.31,186.04,53025.0
2020-06-25 15:40:00,186.1,186.56,185.48,185.5,68059.0,186.1,186.56,185.48,185.5,68059.0
2020-06-25 15:50:00,185.49,186.46,185.28,186.44,89218.0,185.49,186.46,185.28,186.44,89218.0
2020-06-26 09:30:00,185.72,187.11,185.01,185.71,38872.0,185.72,187.11,185.01,185.71,38872.0
2020-06-26 09:40:00,185.53,185.72,184.66,185.05,23056.0,185.53,185.72,184.66,185.05,23056.0
2020-06-26 09:50:00,185.19,186.43,184.93,186.42,16244.0,185.19,186.43,184.93,186.42,16244.0
2020-06-26 10:00:00,186.14,186.14,185.4,185.51,51496.0,186.14,186.14,185.4,185.51,51496.0
2020-06-26 10:10:00,185.46,185.46,183.32,183.83,34776.0,185.46,185.46,183.32,183.83,34776.0
2020-06-26 10:20:00,183.72,184.28,183.28,184.27,36609.0,183.72,184.28,183.28,184.27,36609.0
2020-06-26 10:30:00,184.04,184.28,182.79,182.97,24109.0,184.04,184.28,182.79,182.97,24109.0
2020-06-26 10:40:00,182.77,183.77,182.4,183.24,34421.0,182.77,183.77,182.4,183.24,34421.0
2020-06-26 10:50:00,183.12,183.9,182.73,183.44,12264.0,183.12,183.9,182.73,183.44,12264.0
2020-06-26 11:00:00,183.55,185.12,183.39,185.12,9726.0,183.55,185.12,183.39,185.12,9726.0
2020-06-26 11:10:00,185.02,185.23,183.83,184.22,23772.0,185.02,185.23,183.83,184.22,23772.0
2020-06-26 11:20:00,184.35,184.66,184.05,184.44,8004.0,184.35,184.66,184.05,184.44,8004.0
2020-06-26 11:30:00,184.44,185.27,184.23,185.26,12362.0,184.44,185.27,184.23,185.26,12362.0
2020-06-26 11:40:00,185.34,186.26,185.26,186.26,26219.0,185.34,186.26,185.26,186.26,26219.0
2020-06-26 11:50:00,186.19,186.71,185.93,186.41,21220.0,186.19,186.71,185.93,186.41,21220.0
2020-06-26 12:00:00,186.38,186.39,185.1,185.32,12196.0,186.38,186.39,185.1,185.32,12196.0
2020-06-26 12:10:00,185.38,185.64,184.78,184.78,20534.0,185.38,185.64,184.78,184.78,20534.0
2020-06-26 12:20:00,184.65,185.58,184.55,185.12,12764.0,184.65,185.58,184.55,185.12,12764.0
2020-06-26 12:30:00,185.13,185.66,184.92,185.66,15273.0,185.13,185.66,184.92,185.66,15273.0
2020-06-26 12:40:00,185.7,185.83,185.2,185.5,20603.0,185.7,185.83,185.2,185.5,20603.0
2020-06-26 12:50:00,185.54,186.11,185.54,185.99,32559.0,185.54,186.11,185.54,185.99,32559.0
2020-06-26 13:00:00,185.99,186.34,185.9,186.34,22284.0,185.99,186.34,185.9,186.34,22284.0
2020-06-26 13:10:00,186.37,186.51,186.16,186.42,17177.0,186.37,186.51,186.16,186.42,17177.0
2020-06-26 13:20:00,186.42,187.17,186.4,187.17,31898.0,186.42,187.17,186.4,187.17,31898.0
2020-06-26 13:30:00,187.16,187.58,186.81,187.25,29344.0,187.16,187.58,186.81,187.25,29344.0
2020-06-26 13:40:00,187.21,187.46,187.03,187.41,17440.0,187.21,187.46,187.03,187.41,17440.0
2020-06-26 13:50:00,187.48,187.48,187.09,187.17,49994.0,187.48,187.48,187.09,187.17,49994.0
2020-06-26 14:00:00,187.18,187.62,186.32,187.62,50009.0,187.18,187.62,186.32,187.62,50009.0
2020-06-26 14:10:00,187.75,187.84,187.38,187.43,27576.0,187.75,187.84,187.38,187.43,27576.0
2020-06-26 14:20:00,187.41,187.52,187.08,187.27,24360.0,187.41,187.52,187.08,187.27,24360.0
2020-06-26 14:30:00,187.34,187.55,186.83,186.83,24311.0,187.34,187.55,186.83,186.83,24311.0
2020-06-26 14:40:00,186.9,187.19,186.7,186.76,33423.0,186.9,187.19,186.7,186.76,33423.0
2020-06-26 14:50:00,186.77,187.18,186.68,187.12,27961.0,186.77,187.18,186.68,187.12,27961.0
2020-06-26 15:00:00,187.15,187.44,186.97,187.38,27097.0,187.15,187.44,186.97,187.38,27097.0
2020-06-26 15:10:00,187.37,187.9,187.28,187.66,47880.0,187.37,187.9,187.28,187.66,47880.0
2020-06-26 15:20:00,187.67,188.33,187.55,188.22,56156.0,187.67,188.33,187.55,188.22,56156.0
2020-06-26 15:30:00,188.22,188.25,187.15,187.3,53921.0,188.22,188.25,187.15,187.3,53921.0
2020-06-26 15:40:00,187.3,188.01,187.07,187.07,69295.0,187.3,188.01,187.07,187.07,69295.0
2020-06-26 15:50:00,187.14,188.43,186.52,187.6,291002.0,187.14,188.43,186.52,187.6,291002.0
2020-06-29 09:30:00,186.26,188.03,182.8,183.13,78863.0,186.26,188.03,182.8,183.13,78863.0
2020-06-29 09:40:00,183.15,184.29,182.52,183.06,70405.0,183.15,184.29,182.52,183.06,70405.0
2020-06-29 09:50:00,182.88,184.0,181.66,183.99,37701.0,182.88,184.0,181.66,183.99,37701.0
2020-06-29 10:00:00,183.87,184.47,182.47,183.85,34772.0,183.87,184.47,182.47,183.85,34772.0
2020-06-29 10:10:00,184.14,185.26,183.69,184.65,18292.0,184.14,185.26,183.69,184.65,18292.0
2020-06-29 10:20:00,184.64,185.19,184.43,184.71,23855.0,184.64,185.19,184.43,184.71,23855.0
2020-06-29 10:30:00,184.79,185.25,184.56,184.85,19062.0,184.79,185.25,184.56,184.85,19062.0
2020-06-29 10:40:00,184.88,184.99,184.21,184.73,19815.0,184.88,184.99,184.21,184.73,19815.0
2020-06-29 10:50:00,184.77,185.14,184.16,184.5,20022.0,184.77,185.14,184.16,184.5,20022.0
2020-06-29 11:00:00,184.5,184.74,183.98,184.01,29877.0,184.5,184.74,183.98,184.01,29877.0
2020-06-29 11:10:00,184.16,184.83,183.82,184.67,18911.0,184.16,184.83,183.82,184.67,18911.0
2020-06-29 11:20:00,184.78,185.27,184.71,185.21,13739.0,184.78,185.27,184.71,185.21,13739.0
2020-06-29 11:30:00,185.26,185.44,184.71,185.0,12525.0,185.26,185.44,184.71,185.0,12525.0
2020-06-29 11:40:00,185.18,185.44,184.79,185.36,9417.0,185.18,185.44,184.79,185.36,9417.0
2020-06-29 11:50:00,185.34,185.38,184.89,185.3,10822.0,185.34,185.38,184.89,185.3,10822.0
2020-06-29 12:00:00,185.46,185.58,184.75,185.24,17560.0,185.46,185.58,184.75,185.24,17560.0
2020-06-29 12:10:00,185.26,185.44,184.9,185.37,15595.0,185.26,185.44,184.9,185.37,15595.0
2020-06-29 12:20:00,185.36,185.69,185.16,185.68,13852.0,185.36,185.69,185.16,185.68,13852.0
2020-06-29 12:30:00,185.71,185.88,185.56,185.85,23214.0,185.71,185.88,185.56,185.85,23214.0
2020-06-29 12:40:00,185.87,185.91,185.59,185.9,22336.0,185.87,185.91,185.59,185.9,22336.0
2020-06-29 12:50:00,185.92,186.14,185.7,185.85,22792.0,185.92,186.14,185.7,185.85,22792.0
2020-06-29 13:00:00,185.92,185.92,185.08,185.4,22468.0,185.92,185.92,185.08,185.4,22468.0
2020-06-29 13:10:00,185.35,185.43,185.12,185.25,17277.0,185.35,185.43,185.12,185.25,17277.0
2020-06-29 13:20:00,185.25,185.54,185.13,185.16,24188.0,185.25,185.54,185.13,185.16,24188.0
2020-06-29 13:30:00,185.17,185.37,184.97,185.37,20660.0,185.17,185.37,184.97,185.37,20660.0
2020-06-29 13:40:00,185.37,185.67,185.25,185.52,16166.0,185.37,185.67,185.25,185.52,16166.0
2020-06-29 13:50:00,185.5,185.57,185.22,185.39,20774.0,185.5,185.57,185.22,185.39,20774.0
2020-06-29 14:00:00,185.46,185.95,185.19,185.25,29616.0,185.46,185.95,185.19,185.25,29616.0
2020-06-29 14:10:00,185.25,185.76,185.12,185.25,41383.0,185.25,185.76,185.12,185.25,41383.0
2020-06-29 14:20:00,185.25,185.71,185.25,185.4,34940.0,185.25,185.71,185.25,185.4,34940.0
2020-06-29 14:30:00,185.39,185.69,185.39,185.59,21367.0,185.39,185.69,185.39,185.59,21367.0
2020-06-29 14:40:00,185.56,185.69,184.99,184.99,26712.0,185.56,185.69,184.99,184.99,26712.0
2020-06-29 14:50:00,185.02,185.03,184.61,184.88,30539.0,185.02,185.03,184.61,184.88,30539.0
2020-06-29 15:00:00,184.9,184.93,184.52,184.86,31042.0,184.9,184.93,184.52,184.86,31042.0
2020-06-29 15:10:00,184.86,185.16,184.54,185.09,40025.0,184.86,185.16,184.54,185.09,40025.0
2020-06-29 15:20:00,185.09,185.48,185.0,185.34,33815.0,185.09,185.48,185.0,185.34,33815.0
2020-06-29 15:30:00,185.3,185.82,185.3,185.54,28550.0,185.3,185.82,185.3,185.54,28550.0
2020-06-29 15:40:00,185.58,185.78,185.22,185.37,32532.0,185.58,185.78,185.22,185.37,32532.0
2020-06-29 15:50:00,185.37,186.3,185.3,186.3,65666.0,185.37,186.3,185.3,186.3,65666.0
2020-06-30 09:30:00,186.18,187.89,185.02,187.43,46114.0,186.18,187.89,185.02,187.43,46114.0
2020-06-30 09:40:00,187.32,187.32,186.3,186.44,22334.0,187.32,187.32,186.3,186.44,22334.0
2020-06-30 09:50:00,186.29,187.57,185.92,187.0,28240.0,186.29,187.57,185.92,187.0,28240.0
2020-06-30 10:00:00,187.1,188.25,187.08,187.98,26194.0,187.1,188.25,187.08,187.98,26194.0
2020-06-30 10:10:00,187.95,187.95,187.26,187.67,25305.0,187.95,187.95,187.26,187.67,25305.0
2020-06-30 10:20:00,187.66,187.74,186.82,187.16,26710.0,187.66,187.74,186.82,187.16,26710.0
2020-06-30 10:30:00,187.18,187.25,186.71,186.85,32977.0,187.18,187.25,186.71,186.85,32977.0
2020-06-30 10:40:00,186.8,187.53,186.66,186.67,18443.0,186.8,187.53,186.66,186.67,18443.0
2020-06-30 10:50:00,186.59,187.21,186.59,187.12,17126.0,186.59,187.21,186.59,187.12,17126.0
2020-06-30 11:00:00,187.2,187.57,187.06,187.57,21035.0,187.2,187.57,187.06,187.57,21035.0
2020-06-30 11:10:00,187.66,188.07,187.45,187.65,29168.0,187.66,188.07,187.45,187.65,29168.0
2020-06-30 11:20:00,187.64,187.8,187.13,187.13,29690.0,187.64,187.8,187.13,187.13,29690.0
2020-06-30 11:30:00,187.13,187.15,186.65,187.07,24963.0,187.13,187.15,186.65,187.07,24963.0
2020-06-30 11:40:00,187.05,187.29,186.92,187.14,22630.0,187.05,187.29,186.92,187.14,22630.0
2020-06-30 11:50:00,187.09,187.09,186.74,186.92,18326.0,187.09,187.09,186.74,186.92,18326.0
2020-06-30 12:00:00,186.91,187.74,186.78,187.73,21460.0,186.91,187.74,186.78,187.73,21460.0
2020-06-30 12:10:00,187.77,188.4,187.75,188.16,22815.0,187.77,188.4,187.75,188.16,22815.0
2020-06-30 12:20:00,188.08,188.16,187.86,187.99,17571.0,188.08,188.16,187.86,187.99,17571.0
2020-06-30 12:30:00,187.99,188.18,187.76,188.02,21892.0,187.99,188.18,187.76,188.02,21892.0
2020-06-30 12:40:00,188.01,188.01,187.52,187.76,19024.0,188.01,188.01,187.52,187.76,19024.0
2020-06-30 12:50:00,187.77,188.29,187.76,188.16,24750.0,187.77,188.29,187.76,188.16,24750.0
2020-06-30 13:00:00,188.17,188.69,188.12,188.41,19671.0,188.17,188.69,188.12,188.41,19671.0
2020-06-30 13:10:00,188.37,188.46,188.04,188.24,16999.0,188.37,188.46,188.04,188.24,16999.0
2020-06-30 13:20:00,188.24,188.35,188.08,188.25,15850.0,188.24,188.35,188.08,188.25,15850.0
2020-06-30 13:30:00,188.22,188.53,187.68,187.68,20382.0,188.22,188.53,187.68,187.68,20382.0
2020-06-30 13:40:00,187.75,188.16,187.35,188.02,21244.0,187.75,188.16,187.35,188.02,21244.0
2020-06-30 13:50:00,187.98,188.0,187.62,187.65,13542.0,187.98,188.0,187.62,187.65,13542.0
2020-06-30 14:00:00,187.62,187.62,186.95,187.1,16742.0,187.62,187.62,186.95,187.1,16742.0
2020-06-30 14:10:00,187.13,187.13,186.76,187.05,21130.0,187.13,187.13,186.76,187.05,21130.0
2020-06-30 14:20:00,187.01,187.71,186.94,187.63,23217.0,187.01,187.71,186.94,187.63,23217.0
2020-06-30 14:30:00,187.63,187.65,187.31,187.65,14150.0,187.63,187.65,187.31,187.65,14150.0
2020-06-30 14:40:00,187.75,187.86,187.53,187.57,18228.0,187.75,187.86,187.53,187.57,18228.0
2020-06-30 14:50:00,187.57,187.65,187.24,187.49,16588.0,187.57,187.65,187.24,187.49,16588.0
2020-06-30 15:00:00,187.37,187.41,186.44,186.6,24007.0,187.37,187.41,186.44,186.6,24007.0
2020-06-30 15:10:00,186.64,187.27,186.52,187.17,28353.0,186.64,187.27,186.52,187.17,28353.0
2020-06-30 15:20:00,187.15,187.57,187.1,187.24,21908.0,187.15,187.57,187.1,187.24,21908.0
2020-06-30 15:30:00,187.21,187.53,187.02,187.25,160062.0,187.21,187.53,187.02,187.25,160062.0
2020-06-30 15:40:00,187.26,187.36,186.64,186.83,45631.0,187.26,187.36,186.64,186.83,45631.0
2020-06-30 15:50:00,186.82,187.54,186.82,187.2,98884.0,186.82,187.54,186.82,187.2,98884.0
2020-07-01 09:30:00,187.37,190.9,186.65,188.08,101511.0,187.37,190.9,186.65,188.08,101511.0
2020-07-01 09:40:00,188.14,189.11,187.2,187.28,31563.0,188.14,189.11,187.2,187.28,31563.0
2020-07-01 09:50:00,187.4,188.16,186.17,187.67,39478.0,187.4,188.16,186.17,187.67,39478.0
2020-07-01 10:00:00,187.68,189.04,187.4,188.97,33348.0,187.68,189.04,187.4,188.97,33348.0
2020-07-01 10:10:00,188.98,189.61,188.44,189.53,31331.0,188.98,189.61,188.44,189.53,31331.0
2020-07-01 10:20:00,189.62,190.46,189.42,189.93,48720.0,189.62,190.46,189.42,189.93,48720.0
2020-07-01 10:30:00,190.01,191.27,189.8,191.23,69998.0,190.01,191.27,189.8,191.23,69998.0
2020-07-01 10:40:00,191.2,191.4,189.6,189.75,41277.0,191.2,191.4,189.6,189.75,41277.0
2020-07-01 10:50:00,189.75,190.28,189.61,189.62,32908.0,189.75,190.28,189.61,189.62,32908.0
2020-07-01 11:00:00,189.72,190.35,189.45,190.21,38244.0,189.72,190.35,189.45,190.21,38244.0
2020-07-01 11:10:00,190.22,190.91,189.95,190.71,36567.0,190.22,190.91,189.95,190.71,36567.0
2020-07-01 11:20:00,190.65,190.99,190.04,190.04,44946.0,190.65,190.99,190.04,190.04,44946.0
2020-07-01 11:30:00,190.07,190.23,189.67,189.9,28846.0,190.07,190.23,189.67,189.9,28846.0
2020-07-01 11:40:00,189.84,190.71,189.73,190.52,25113.0,189.84,190.71,189.73,190.52,25113.0
2020-07-01 11:50:00,190.46,190.57,190.07,190.35,30686.0,190.46,190.57,190.07,190.35,30686.0
2020-07-01 12:00:00,190.33,190.84,190.3,190.67,21306.0,190.33,190.84,190.3,190.67,21306.0
2020-07-01 12:10:00,190.65,191.24,190.47,191.02,33577.0,190.65,191.24,190.47,191.02,33577.0
2020-07-01 12:20:00,191.01,191.55,190.72,191.09,30445.0,191.01,191.55,190.72,191.09,30445.0
2020-07-01 12:30:00,191.15,191.42,191.11,191.22,22476.0,191.15,191.42,191.11,191.22,22476.0
2020-07-01 12:40:00,191.18,191.57,190.92,191.05,36888.0,191.18,191.57,190.92,191.05,36888.0
2020-07-01 12:50:00,191.09,191.27,190.77,191.21,62834.0,191.09,191.27,190.77,191.21,62834.0
2020-07-01 13:00:00,191.23,191.27,190.52,190.54,34626.0,191.23,191.27,190.52,190.54,34626.0
2020-07-01 13:10:00,190.52,191.03,190.52,190.82,40892.0,190.52,191.03,190.52,190.82,40892.0
2020-07-01 13:20:00,190.79,191.02,190.56,190.9,20125.0,190.79,191.02,190.56,190.9,20125.0
2020-07-01 13:30:00,190.86,191.54,190.86,191.51,22440.0,190.86,191.54,190.86,191.51,22440.0
2020-07-01 13:40:00,191.5,191.51,191.09,191.47,30326.0,191.5,191.51,191.09,191.47,30326.0
2020-07-01 13:50:00,191.45,191.6,191.33,191.4,26475.0,191.45,191.6,191.33,191.4,26475.0
2020-07-01 14:00:00,191.4,191.95,191.29,191.65,45495.0,191.4,191.95,191.29,191.65,45495.0
2020-07-01 14:10:00,191.67,192.02,191.62,191.66,30626.0,191.67,192.02,191.62,191.66,30626.0
2020-07-01 14:20:00,191.71,191.85,191.45,191.73,22349.0,191.71,191.85,191.45,191.73,22349.0
2020-07-01 14:30:00,191.75,192.02,191.12,191.29,28127.0,191.75,192.02,191.12,191.29,28127.0
2020-07-01 14:40:00,191.29,192.06,191.22,191.88,32790.0,191.29,192.06,191.22,191.88,32790.0
2020-07-01 14:50:00,191.93,192.43,191.9,192.04,28575.0,191.93,192.43,191.9,192.04,28575.0
2020-07-01 15:00:00,192.03,192.37,191.91,192.29,44439.0,192.03,192.37,191.91,192.29,44439.0
2020-07-01 15:10:00,192.28,192.55,192.08,192.46,45732.0,192.28,192.55,192.08,192.46,45732.0
2020-07-01 15:20:00,192.44,192.95,192.4,192.74,69510.0,192.44,192.95,192.4,192.74,69510.0
2020-07-01 15:30:00,192.75,192.94,191.89,192.14,92466.0,192.75,192.94,191.89,192.14,92466.0
2020-07-01 15:40:00,192.07,192.39,191.89,191.96,35875.0,192.07,192.39,191.89,191.96,35875.0
2020-07-01 15:50:00,191.93,192.14,191.34,191.56,87606.0,191.93,192.14,191.34,191.56,87606.0
2020-07-02 09:30:00,193.97,194.0,190.92,191.5,72593.0,193.97,194.0,190.92,191.5,72593.0
2020-07-02 09:40:00,191.64,192.03,191.25,191.74,21214.0,191.64,192.03,191.25,191.74,21214.0
2020-07-02 09:50:00,191.89,192.2,191.5,191.77,52379.0,191.89,192.2,191.5,191.77,52379.0
2020-07-02 10:00:00,191.77,193.12,191.68,193.07,110892.0,191.77,193.12,191.68,193.07,110892.0
2020-07-02 10:10:00,193.2,193.38,192.67,193.24,22593.0,193.2,193.38,192.67,193.24,22593.0
2020-07-02 10:20:00,193.25,193.4,192.05,192.16,25469.0,193.25,193.4,192.05,192.16,25469.0
2020-07-02 10:30:00,192.04,192.4,191.81,192.23,22091.0,192.04,192.4,191.81,192.23,22091.0
2020-07-02 10:40:00,192.27,192.77,191.79,191.87,33566.0,192.27,192.77,191.79,191.87,33566.0
2020-07-02 10:50:00,191.86,191.86,190.79,190.79,33147.0,191.86,191.86,190.79,190.79,33147.0
2020-07-02 11:00:00,190.8,191.05,190.07,191.01,24921.0,190.8,191.05,190.07,191.01,24921.0
2020-07-02 11:10:00,191.03,191.08,190.31,190.74,19002.0,191.03,191.08,190.31,190.74,19002.0
2020-07-02 11:20:00,190.73,190.9,190.05,190.06,20191.0,190.73,190.9,190.05,190.06,20191.0
2020-07-02 11:30:00,190.08,191.0,190.07,190.9,13261.0,190.08,191.0,190.07,190.9,13261.0
2020-07-02 11:40:00,190.89,191.5,190.81,191.5,13605.0,190.89,191.5,190.81,191.5,13605.0
2020-07-02 11:50:00,191.47,191.77,191.36,191.71,19992.0,191.47,191.77,191.36,191.71,19992.0
2020-07-02 12:00:00,191.71,191.86,191.27,191.73,15179.0,191.71,191.86,191.27,191.73,15179.0
2020-07-02 12:10:00,191.76,192.0,191.22,191.22,21210.0,191.76,192.0,191.22,191.22,21210.0
2020-07-02 12:20:00,191.3,191.88,191.3,191.66,11090.0,191.3,191.88,191.3,191.66,11090.0
2020-07-02 12:30:00,191.65,191.8,191.43,191.72,11357.0,191.65,191.8,191.43,191.72,11357.0
2020-07-02 12:40:00,191.7,191.83,191.52,191.81,12829.0,191.7,191.83,191.52,191.81,12829.0
2020-07-02 12:50:00,191.74,191.83,191.17,191.63,11067.0,191.74,191.83,191.17,191.63,11067.0
2020-07-02 13:00:00,191.62,191.63,191.02,191.02,10780.0,191.62,191.63,191.02,191.02,10780.0
2020-07-02 13:10:00,191.02,191.29,190.86,191.21,11975.0,191.02,191.29,190.86,191.21,11975.0
2020-07-02 13:20:00,191.24,191.27,191.02,191.21,11226.0,191.24,191.27,191.02,191.21,11226.0
2020-07-02 13:30:00,191.21,191.41,191.17,191.24,11217.0,191.21,191.41,191.17,191.24,11217.0
2020-07-02 13:40:00,191.27,191.28,190.8,191.21,15055.0,191.27,191.28,190.8,191.21,15055.0
2020-07-02 13:50:00,191.15,191.17,190.48,190.6,14613.0,191.15,191.17,190.48,190.6,14613.0
2020-07-02 14:00:00,190.58,190.77,190.37,190.61,14303.0,190.58,190.77,190.37,190.61,14303.0
2020-07-02 14:10:00,190.63,190.67,190.45,190.66,8505.0,190.63,190.67,190.45,190.66,8505.0
2020-07-02 14:20:00,190.65,190.84,190.61,190.73,13689.0,190.65,190.84,190.61,190.73,13689.0
2020-07-02 14:30:00,190.75,190.98,190.66,190.77,12800.0,190.75,190.98,190.66,190.77,12800.0
2020-07-02 14:40:00,190.79,190.79,190.58,190.65,13507.0,190.79,190.79,190.58,190.65,13507.0
2020-07-02 14:50:00,190.6,190.85,190.53,190.7,14795.0,190.6,190.85,190.53,190.7,14795.0
2020-07-02 15:00:00,190.78,190.78,190.39,190.54,9841.0,190.78,190.78,190.39,190.54,9841.0
2020-07-02 15:10:00,190.45,190.57,190.1,190.12,12172.0,190.45,190.57,190.1,190.12,12172.0
2020-07-02 15:20:00,190.12,190.2,189.44,189.47,31425.0,190.12,190.2,189.44,189.47,31425.0
2020-07-02 15:30:00,189.49,190.01,188.97,189.02,43813.0,189.49,190.01,188.97,189.02,43813.0
2020-07-02 15:40:00,189.0,189.15,188.53,188.61,57754.0,189.0,189.15,188.53,188.61,57754.0
2020-07-02 15:50:00,188.55,188.67,188.2,188.45,98895.0,188.55,188.67,188.2,188.45,98895.0
2020-07-06 09:30:00,191.02,193.6,191.02,192.61,68501.0,191.02,193.6,191.02,192.61,68501.0
2020-07-06 09:40:00,192.78,193.94,192.44,192.69,26868.0,192.78,193.94,192.44,192.69,26868.0
2020-07-06 09:50:00,192.68,193.04,191.55,193.02,18564.0,192.68,193.04,191.55,193.02,18564.0
2020-07-06 10:00:00,193.11,193.38,192.42,193.25,22436.0,193.11,193.38,192.42,193.25,22436.0
2020-07-06 10:10:00,193.39,193.74,192.74,193.74,15046.0,193.39,193.74,192.74,193.74,15046.0
2020-07-06 10:20:00,193.73,193.89,193.36,193.56,13312.0,193.73,193.89,193.36,193.56,13312.0
2020-07-06 10:30:00,193.5,194.18,193.5,194.15,27985.0,193.5,194.18,193.5,194.15,27985.0
2020-07-06 10:40:00,194.24,194.37,193.66,193.77,15231.0,194.24,194.37,193.66,193.77,15231.0
2020-07-06 10:50:00,193.9,194.0,193.52,193.93,15727.0,193.9,194.0,193.52,193.93,15727.0
2020-07-06 11:00:00,193.92,194.37,193.77,193.95,12473.0,193.92,194.37,193.77,193.95,12473.0
2020-07-06 11:10:00,193.88,194.44,193.85,194.42,12912.0,193.88,194.44,193.85,194.42,12912.0
2020-07-06 11:20:00,194.43,194.5,194.02,194.07,12272.0,194.43,194.5,194.02,194.07,12272.0
2020-07-06 11:30:00,194.07,194.48,193.97,194.28,14765.0,194.07,194.48,193.97,194.28,14765.0
2020-07-06 11:40:00,194.36,194.61,194.2,194.25,14822.0,194.36,194.61,194.2,194.25,14822.0
2020-07-06 11:50:00,194.27,194.65,193.62,193.64,24033.0,194.27,194.65,193.62,193.64,24033.0
2020-07-06 12:00:00,193.67,193.81,193.23,193.45,15432.0,193.67,193.81,193.23,193.45,15432.0
2020-07-06 12:10:00,193.42,193.48,193.01,193.31,21945.0,193.42,193.48,193.01,193.31,21945.0
2020-07-06 12:20:00,193.13,193.27,192.84,193.06,19032.0,193.13,193.27,192.84,193.06,19032.0
2020-07-06 12:30:00,193.0,193.14,192.85,193.11,9178.0,193.0,193.14,192.85,193.11,9178.0
2020-07-06 12:40:00,193.15,193.89,193.14,193.85,25345.0,193.15,193.89,193.14,193.85,25345.0
2020-07-06 12:50:00,193.83,194.16,193.71,194.09,24541.0,193.83,194.16,193.71,194.09,24541.0
2020-07-06 13:00:00,194.2,194.5,194.1,194.1,35891.0,194.2,194.5,194.1,194.1,35891.0
2020-07-06 13:10:00,194.06,194.19,193.84,193.91,18019.0,194.06,194.19,193.84,193.91,18019.0
2020-07-06 13:20:00,193.9,194.47,193.62,194.47,23907.0,193.9,194.47,193.62,194.47,23907.0
2020-07-06 13:30:00,194.51,194.63,194.36,194.48,14075.0,194.51,194.63,194.36,194.48,14075.0
2020-07-06 13:40:00,194.42,194.53,194.22,194.42,15569.0,194.42,194.53,194.22,194.42,15569.0
2020-07-06 13:50:00,194.36,194.36,193.33,193.44,21121.0,194.36,194.36,193.33,193.44,21121.0
2020-07-06 14:00:00,193.43,193.52,192.23,192.42,22412.0,193.43,193.52,192.23,192.42,22412.0
2020-07-06 14:10:00,192.43,192.43,192.07,192.18,15565.0,192.43,192.43,192.07,192.18,15565.0
2020-07-06 14:20:00,192.2,192.46,191.99,192.15,19003.0,192.2,192.46,191.99,192.15,19003.0
2020-07-06 14:30:00,192.16,192.4,191.86,191.88,23438.0,192.16,192.4,191.86,191.88,23438.0
2020-07-06 14:40:00,191.92,192.05,191.45,191.76,16228.0,191.92,192.05,191.45,191.76,16228.0
2020-07-06 14:50:00,191.76,192.05,191.54,192.0,35080.0,191.76,192.05,191.54,192.0,35080.0
2020-07-06 15:00:00,191.95,192.17,191.41,191.86,24644.0,191.95,192.17,191.41,191.86,24644.0
2020-07-06 15:10:00,191.77,192.12,191.76,192.07,19677.0,191.77,192.12,191.76,192.07,19677.0
2020-07-06 15:20:00,192.04,192.05,191.34,191.64,20978.0,192.04,192.05,191.34,191.64,20978.0
2020-07-06 15:30:00,191.66,191.9,191.23,191.51,46521.0,191.66,191.9,191.23,191.51,46521.0
2020-07-06 15:40:00,191.51,191.65,191.39,191.62,49448.0,191.51,191.65,191.39,191.62,49448.0
2020-07-06 15:50:00,191.62,191.99,190.39,190.79,173618.0,191.62,191.99,190.39,190.79,173618.0
2020-07-07 09:30:00,190.47,191.4,189.39,189.58,67084.0,190.47,191.4,189.39,189.58,67084.0
2020-07-07 09:40:00,189.57,191.24,189.57,190.21,42053.0,189.57,191.24,189.57,190.21,42053.0
2020-07-07 09:50:00,190.23,190.28,189.29,189.74,34203.0,190.23,190.28,189.29,189.74,34203.0
2020-07-07 10:00:00,189.83,190.47,189.41,190.3,29250.0,189.83,190.47,189.41,190.3,29250.0
2020-07-07 10:10:00,190.38,191.63,190.38,191.51,38870.0,190.38,191.63,190.38,191.51,38870.0
2020-07-07 10:20:00,191.54,191.86,191.23,191.59,23359.0,191.54,191.86,191.23,191.59,23359.0
2020-07-07 10:30:00,191.53,191.54,190.35,190.42,20796.0,191.53,191.54,190.35,190.42,20796.0
2020-07-07 10:40:00,190.4,191.05,190.35,190.91,11052.0,190.4,191.05,190.35,190.91,11052.0
2020-07-07 10:50:00,190.88,191.65,190.74,191.44,15534.0,190.88,191.65,190.74,191.44,15534.0
2020-07-07 11:00:00,191.45,192.0,191.42,191.96,15324.0,191.45,192.0,191.42,191.96,15324.0
2020-07-07 11:10:00,192.0,193.08,191.93,193.05,58775.0,192.0,193.08,191.93,193.05,58775.0
2020-07-07 11:20:00,193.02,193.5,192.99,193.06,34835.0,193.02,193.5,192.99,193.06,34835.0
2020-07-07 11:30:00,193.05,193.26,192.18,192.37,17675.0,193.05,193.26,192.18,192.37,17675.0
2020-07-07 11:40:00,192.41,192.71,192.33,192.6,9204.0,192.41,192.71,192.33,192.6,9204.0
2020-07-07 11:50:00,192.55,192.96,192.39,192.4,12671.0,192.55,192.96,192.39,192.4,12671.0
2020-07-07 12:00:00,192.38,192.65,192.35,192.41,12763.0,192.38,192.65,192.35,192.41,12763.0
2020-07-07 12:10:00,192.35,192.36,191.79,192.0,10716.0,192.35,192.36,191.79,192.0,10716.0
2020-07-07 12:20:00,192.13,192.33,191.94,192.14,11400.0,192.13,192.33,191.94,192.14,11400.0
2020-07-07 12:30:00,192.12,192.51,192.06,192.34,6777.0,192.12,192.51,192.06,192.34,6777.0
2020-07-07 12:40:00,192.38,192.42,191.74,192.07,9287.0,192.38,192.42,191.74,192.07,9287.0
2020-07-07 12:50:00,192.11,192.26,191.91,192.21,9415.0,192.11,192.26,191.91,192.21,9415.0
2020-07-07 13:00:00,192.12,192.12,190.75,190.97,10883.0,192.12,192.12,190.75,190.97,10883.0
2020-07-07 13:10:00,190.98,191.3,190.8,191.09,7200.0,190.98,191.3,190.8,191.09,7200.0
2020-07-07 13:20:00,191.03,191.83,190.98,191.74,15001.0,191.03,191.83,190.98,191.74,15001.0
2020-07-07 13:30:00,191.75,191.86,191.61,191.75,10556.0,191.75,191.86,191.61,191.75,10556.0
2020-07-07 13:40:00,191.76,191.98,191.58,191.75,6936.0,191.76,191.98,191.58,191.75,6936.0
2020-07-07 13:50:00,191.72,191.75,191.33,191.55,15304.0,191.72,191.75,191.33,191.55,15304.0
2020-07-07 14:00:00,191.53,191.57,191.25,191.36,8628.0,191.53,191.57,191.25,191.36,8628.0
2020-07-07 14:10:00,191.39,191.55,191.19,191.19,20464.0,191.39,191.55,191.19,191.19,20464.0
2020-07-07 14:20:00,191.22,191.46,191.07,191.21,19006.0,191.22,191.46,191.07,191.21,19006.0
2020-07-07 14:30:00,191.17,191.17,190.64,190.83,12730.0,191.17,191.17,190.64,190.83,12730.0
2020-07-07 14:40:00,190.92,191.37,190.92,191.12,13527.0,190.92,191.37,190.92,191.12,13527.0
2020-07-07 14:50:00,191.08,191.39,191.03,191.39,12010.0,191.08,191.39,191.03,191.39,12010.0
2020-07-07 15:00:00,191.39,191.42,191.05,191.17,16495.0,191.39,191.42,191.05,191.17,16495.0
2020-07-07 15:10:00,191.18,191.63,191.15,191.54,50341.0,191.18,191.63,191.15,191.54,50341.0
2020-07-07 15:20:00,191.6,192.0,191.41,191.87,33998.0,191.6,192.0,191.41,191.87,33998.0
2020-07-07 15:30:00,191.92,192.27,191.84,192.21,40095.0,191.92,192.27,191.84,192.21,40095.0
2020-07-07 15:40:00,192.23,192.4,191.68,192.16,55189.0,192.23,192.4,191.68,192.16,55189.0
2020-07-07 15:50:00,192.12,192.12,191.41,191.6,112138.0,192.12,192.12,191.41,191.6,112138.0
2020-07-08 09:30:00,193.62,195.08,192.8,194.91,101784.0,193.62,195.08,192.8,194.91,101784.0
2020-07-08 09:40:00,194.95,195.0,193.81,194.32,55168.0,194.95,195.0,193.81,194.32,55168.0
2020-07-08 09:50:00,194.4,195.1,194.25,194.9,29494.0,194.4,195.1,194.25,194.9,29494.0
2020-07-08 10:00:00,195.0,195.31,194.85,195.2,29114.0,195.0,195.31,194.85,195.2,29114.0
2020-07-08 10:10:00,195.24,195.75,195.18,195.41,31846.0,195.24,195.75,195.18,195.41,31846.0
2020-07-08 10:20:00,195.44,195.6,194.82,194.86,22388.0,195.44,195.6,194.82,194.86,22388.0
2020-07-08 10:30:00,194.86,195.51,194.84,195.4,17639.0,194.86,195.51,194.84,195.4,17639.0
2020-07-08 10:40:00,195.4,195.52,194.88,195.51,12842.0,195.4,195.52,194.88,195.51,12842.0
2020-07-08 10:50:00,195.47,196.0,195.4,195.88,29155.0,195.47,196.0,195.4,195.88,29155.0
2020-07-08 11:00:00,195.93,195.93,195.43,195.79,39082.0,195.93,195.93,195.43,195.79,39082.0
2020-07-08 11:10:00,195.74,196.1,195.62,195.68,51122.0,195.74,196.1,195.62,195.68,51122.0
2020-07-08 11:20:00,195.64,196.0,195.34,195.97,51366.0,195.64,196.0,195.34,195.97,51366.0
2020-07-08 11:30:00,195.97,196.59,195.8,196.57,72415.0,195.97,196.59,195.8,196.57,72415.0
2020-07-08 11:40:00,196.54,196.86,196.46,196.86,27148.0,196.54,196.86,196.46,196.86,27148.0
2020-07-08 11:50:00,196.83,197.35,196.68,197.27,50946.0,196.83,197.35,196.68,197.27,50946.0
2020-07-08 12:00:00,197.43,197.86,197.28,197.78,42192.0,197.43,197.86,197.28,197.78,42192.0
2020-07-08 12:10:00,197.79,198.53,197.78,198.4,71735.0,197.79,198.53,197.78,198.4,71735.0
2020-07-08 12:20:00,198.39,199.14,198.09,198.79,109610.0,198.39,199.14,198.09,198.79,109610.0
2020-07-08 12:30:00,198.81,199.5,198.79,199.45,72533.0,198.81,199.5,198.79,199.45,72533.0
2020-07-08 12:40:00,199.44,199.62,198.31,198.6,69806.0,199.44,199.62,198.31,198.6,69806.0
2020-07-08 12:50:00,198.51,198.86,198.16,198.86,26278.0,198.51,198.86,198.16,198.86,26278.0
2020-07-08 13:00:00,198.75,199.02,198.53,199.0,12323.0,198.75,199.02,198.53,199.0,12323.0
2020-07-08 13:10:00,198.95,198.95,198.55,198.6,19806.0,198.95,198.95,198.55,198.6,19806.0
2020-07-08 13:20:00,198.66,198.82,198.03,198.37,32963.0,198.66,198.82,198.03,198.37,32963.0
2020-07-08 13:30:00,198.34,199.0,198.31,198.94,25007.0,198.34,199.0,198.31,198.94,25007.0
2020-07-08 13:40:00,198.99,199.05,198.81,198.95,23413.0,198.99,199.05,198.81,198.95,23413.0
2020-07-08 13:50:00,198.91,199.01,198.34,198.48,31268.0,198.91,199.01,198.34,198.48,31268.0
2020-07-08 14:00:00,198.53,198.53,197.46,197.9,24205.0,198.53,198.53,197.46,197.9,24205.0
2020-07-08 14:10:00,197.86,198.38,197.82,198.24,32036.0,197.86,198.38,197.82,198.24,32036.0
2020-07-08 14:20:00,198.15,198.54,198.05,198.19,76142.0,198.15,198.54,198.05,198.19,76142.0
2020-07-08 14:30:00,198.04,198.2,197.14,197.38,37742.0,198.04,198.2,197.14,197.38,37742.0
2020-07-08 14:40:00,197.42,197.52,197.04,197.36,33333.0,197.42,197.52,197.04,197.36,33333.0
2020-07-08 14:50:00,197.37,197.4,196.53,197.29,51106.0,197.37,197.4,196.53,197.29,51106.0
2020-07-08 15:00:00,197.31,197.61,197.15,197.6,52991.0,197.31,197.61,197.15,197.6,52991.0
2020-07-08 15:10:00,197.6,198.09,197.54,198.04,29854.0,197.6,198.09,197.54,198.04,29854.0
2020-07-08 15:20:00,198.08,198.32,197.68,197.81,21765.0,198.08,198.32,197.68,197.81,21765.0
2020-07-08 15:30:00,197.81,198.03,197.07,197.2,20582.0,197.81,198.03,197.07,197.2,20582.0
2020-07-08 15:40:00,197.17,197.91,197.16,197.83,37282.0,197.17,197.91,197.16,197.83,37282.0
2020-07-08 15:50:00,197.89,198.69,197.76,198.31,113623.0,197.89,198.69,197.76,198.31,113623.0
2020-07-09 09:30:00,199.77,200.0,196.57,197.64,71218.0,199.77,200.0,196.57,197.64,71218.0
2020-07-09 09:40:00,197.54,198.21,196.8,197.17,22359.0,197.54,198.21,196.8,197.17,22359.0
2020-07-09 09:50:00,197.14,198.23,196.94,197.77,15737.0,197.14,198.23,196.94,197.77,15737.0
2020-07-09 10:00:00,197.84,199.18,197.82,198.77,26724.0,197.84,199.18,197.82,198.77,26724.0
2020-07-09 10:10:00,198.84,198.89,196.72,197.11,20238.0,198.84,198.89,196.72,197.11,20238.0
2020-07-09 10:20:00,197.01,197.29,196.15,196.45,35258.0,197.01,197.29,196.15,196.45,35258.0
2020-07-09 10:30:00,196.37,196.76,195.48,195.48,15414.0,196.37,196.76,195.48,195.48,15414.0
2020-07-09 10:40:00,195.73,195.95,195.27,195.27,58117.0,195.73,195.95,195.27,195.27,58117.0
2020-07-09 10:50:00,195.36,195.89,194.4,194.66,30131.0,195.36,195.89,194.4,194.66,30131.0
2020-07-09 11:00:00,194.41,195.16,193.94,194.98,37799.0,194.41,195.16,193.94,194.98,37799.0
2020-07-09 11:10:00,195.01,195.35,194.21,194.45,23173.0,195.01,195.35,194.21,194.45,23173.0
2020-07-09 11:20:00,194.45,195.24,194.23,194.92,17902.0,194.45,195.24,194.23,194.92,17902.0
2020-07-09 11:30:00,195.07,195.47,194.85,195.17,8963.0,195.07,195.47,194.85,195.17,8963.0
2020-07-09 11:40:00,195.12,195.15,194.4,194.77,12708.0,195.12,195.15,194.4,194.77,12708.0
2020-07-09 11:50:00,194.91,195.4,194.46,195.35,10087.0,194.91,195.4,194.46,195.35,10087.0
2020-07-09 12:00:00,195.41,196.21,195.36,196.15,57690.0,195.41,196.21,195.36,196.15,57690.0
2020-07-09 12:10:00,196.18,196.26,195.89,196.18,11817.0,196.18,196.26,195.89,196.18,11817.0
2020-07-09 12:20:00,196.18,196.23,195.7,195.79,7698.0,196.18,196.23,195.7,195.79,7698.0
2020-07-09 12:30:00,195.79,196.0,195.44,195.85,6466.0,195.79,196.0,195.44,195.85,6466.0
2020-07-09 12:40:00,195.94,196.36,195.82,196.27,8342.0,195.94,196.36,195.82,196.27,8342.0
2020-07-09 12:50:00,196.2,197.06,196.2,197.06,18234.0,196.2,197.06,196.2,197.06,18234.0
2020-07-09 13:00:00,197.09,197.62,197.0,197.58,12072.0,197.09,197.62,197.0,197.58,12072.0
2020-07-09 13:10:00,197.64,197.77,197.47,197.58,9213.0,197.64,197.77,197.47,197.58,9213.0
2020-07-09 13:20:00,197.5,197.54,197.12,197.31,8647.0,197.5,197.54,197.12,197.31,8647.0
2020-07-09 13:30:00,197.35,197.4,197.01,197.17,13817.0,197.35,197.4,197.01,197.17,13817.0
2020-07-09 13:40:00,197.13,197.34,196.72,197.08,14943.0,197.13,197.34,196.72,197.08,14943.0
2020-07-09 13:50:00,197.04,197.04,196.81,196.93,10126.0,197.04,197.04,196.81,196.93,10126.0
2020-07-09 14:00:00,196.86,197.47,196.8,197.43,16906.0,196.86,197.47,196.8,197.43,16906.0
2020-07-09 14:10:00,197.46,197.99,197.42,197.85,15357.0,197.46,197.99,197.42,197.85,15357.0
2020-07-09 14:20:00,197.89,197.97,197.78,197.97,14200.0,197.89,197.97,197.78,197.97,14200.0
2020-07-09 14:30:00,198.0,198.0,197.6,197.78,18959.0,198.0,198.0,197.6,197.78,18959.0
2020-07-09 14:40:00,197.85,198.04,197.74,197.9,11007.0,197.85,198.04,197.74,197.9,11007.0
2020-07-09 14:50:00,197.89,198.25,197.84,198.08,13649.0,197.89,198.25,197.84,198.08,13649.0
2020-07-09 15:00:00,198.06,198.4,198.01,198.25,13278.0,198.06,198.4,198.01,198.25,13278.0
2020-07-09 15:10:00,198.22,198.64,198.03,198.33,12014.0,198.22,198.64,198.03,198.33,12014.0
2020-07-09 15:20:00,198.3,198.39,197.3,197.33,21259.0,198.3,198.39,197.3,197.33,21259.0
2020-07-09 15:30:00,197.32,197.79,197.01,197.72,18926.0,197.32,197.79,197.01,197.72,18926.0
2020-07-09 15:40:00,197.58,198.09,197.47,197.8,47414.0,197.58,198.09,197.47,197.8,47414.0
2020-07-09 15:50:00,197.68,197.83,197.38,197.77,81485.0,197.68,197.83,197.38,197.77,81485.0
2020-07-10 09:30:00,196.86,196.89,194.8,196.0,31522.0,196.86,196.89,194.8,196.0,31522.0
2020-07-10 09:40:00,195.83,196.3,195.0,195.56,17939.0,195.83,196.3,195.0,195.56,17939.0
2020-07-10 09:50:00,195.67,195.86,194.17,194.31,34915.0,195.67,195.86,194.17,194.31,34915.0
2020-07-10 10:00:00,194.22,194.52,193.44,194.52,22930.0,194.22,194.52,193.44,194.52,22930.0
2020-07-10 10:10:00,194.63,195.16,194.5,194.82,7928.0,194.63,195.16,194.5,194.82,7928.0
2020-07-10 10:20:00,194.75,195.4,194.44,194.83,7339.0,194.75,195.4,194.44,194.83,7339.0
2020-07-10 10:30:00,194.74,194.89,194.32,194.43,11818.0,194.74,194.89,194.32,194.43,11818.0
2020-07-10 10:40:00,194.48,194.81,194.42,194.63,10682.0,194.48,194.81,194.42,194.63,10682.0
2020-07-10 10:50:00,194.63,194.63,194.12,194.45,14605.0,194.63,194.63,194.12,194.45,14605.0
2020-07-10 11:00:00,194.48,194.48,193.89,194.06,24159.0,194.48,194.48,193.89,194.06,24159.0
2020-07-10 11:10:00,194.09,194.32,193.69,193.93,10521.0,194.09,194.32,193.69,193.93,10521.0
2020-07-10 11:20:00,193.91,194.13,193.69,193.98,11165.0,193.91,194.13,193.69,193.98,11165.0
2020-07-10 11:30:00,193.88,194.16,193.87,194.04,13145.0,193.88,194.16,193.87,194.04,13145.0
2020-07-10 11:40:00,193.97,194.43,193.97,194.1,9295.0,193.97,194.43,193.97,194.1,9295.0
2020-07-10 11:50:00,194.14,194.22,193.87,194.08,10919.0,194.14,194.22,193.87,194.08,10919.0
2020-07-10 12:00:00,194.07,194.32,193.95,194.03,13010.0,194.07,194.32,193.95,194.03,13010.0
2020-07-10 12:10:00,194.03,194.08,193.76,193.82,13103.0,194.03,194.08,193.76,193.82,13103.0
2020-07-10 12:20:00,193.84,193.9,193.46,193.79,7585.0,193.84,193.9,193.46,193.79,7585.0
2020-07-10 12:30:00,193.72,193.96,193.52,193.52,9154.0,193.72,193.96,193.52,193.52,9154.0
2020-07-10 12:40:00,193.47,194.05,193.36,194.02,7462.0,193.47,194.05,193.36,194.02,7462.0
2020-07-10 12:50:00,194.02,194.1,193.83,193.97,3016.0,194.02,194.1,193.83,193.97,3016.0
2020-07-10 13:00:00,194.0,194.31,193.92,194.28,6579.0,194.0,194.31,193.92,194.28,6579.0
2020-07-10 13:10:00,194.25,194.34,194.09,194.24,6875.0,194.25,194.34,194.09,194.24,6875.0
2020-07-10 13:20:00,194.25,194.74,194.22,194.58,11651.0,194.25,194.74,194.22,194.58,11651.0
2020-07-10 13:30:00,194.53,194.62,194.27,194.5,9425.0,194.53,194.62,194.27,194.5,9425.0
2020-07-10 13:40:00,194.5,194.66,194.4,194.46,11147.0,194.5,194.66,194.4,194.46,11147.0
2020-07-10 13:50:00,194.52,194.65,194.4,194.41,9093.0,194.52,194.65,194.4,194.41,9093.0
2020-07-10 14:00:00,194.45,194.47,194.3,194.3,9734.0,194.45,194.47,194.3,194.3,9734.0
2020-07-10 14:10:00,194.24,194.27,194.02,194.05,8657.0,194.24,194.27,194.02,194.05,8657.0
2020-07-10 14:20:00,193.98,194.42,193.89,194.42,13446.0,193.98,194.42,193.89,194.42,13446.0
2020-07-10 14:30:00,194.37,194.61,194.26,194.28,14967.0,194.37,194.61,194.26,194.28,14967.0
2020-07-10 14:40:00,194.24,194.62,194.11,194.36,8142.0,194.24,194.62,194.11,194.36,8142.0
2020-07-10 14:50:00,194.39,194.6,194.15,194.54,5525.0,194.39,194.6,194.15,194.54,5525.0
2020-07-10 15:00:00,194.45,194.89,194.38,194.89,11062.0,194.45,194.89,194.38,194.89,11062.0
2020-07-10 15:10:00,194.95,195.14,194.78,195.12,12447.0,194.95,195.14,194.78,195.12,12447.0
2020-07-10 15:20:00,195.15,195.49,195.12,195.4,15510.0,195.15,195.49,195.12,195.4,15510.0
2020-07-10 15:30:00,195.42,195.9,195.35,195.56,27669.0,195.42,195.9,195.35,195.56,27669.0
2020-07-10 15:40:00,195.58,195.82,195.03,195.75,29150.0,195.58,195.82,195.03,195.75,29150.0
2020-07-10 15:50:00,195.88,196.0,195.14,195.9,51752.0,195.88,196.0,195.14,195.9,51752.0
2020-07-13 09:30:00,197.03,197.16,195.37,195.63,29314.0,197.03,197.16,195.37,195.63,29314.0
2020-07-13 09:40:00,195.45,195.76,194.27,194.86,21401.0,195.45,195.76,194.27,194.86,21401.0
2020-07-13 09:50:00,194.55,194.69,193.29,193.29,10323.0,194.55,194.69,193.29,193.29,10323.0
2020-07-13 10:00:00,193.52,193.55,192.83,193.5,11382.0,193.52,193.55,192.83,193.5,11382.0
2020-07-13 10:10:00,193.45,193.57,192.28,192.28,22860.0,193.45,193.57,192.28,192.28,22860.0
2020-07-13 10:20:00,192.22,192.82,191.94,192.75,27502.0,192.22,192.82,191.94,192.75,27502.0
2020-07-13 10:30:00,192.77,192.77,191.92,192.56,14182.0,192.77,192.77,191.92,192.56,14182.0
2020-07-13 10:40:00,192.64,193.12,192.3,192.94,46621.0,192.64,193.12,192.3,192.94,46621.0
2020-07-13 10:50:00,192.95,193.47,192.71,193.46,20836.0,192.95,193.47,192.71,193.46,20836.0
2020-07-13 11:00:00,193.35,193.54,193.08,193.25,8911.0,193.35,193.54,193.08,193.25,8911.0
2020-07-13 11:10:00,193.32,193.34,192.41,192.81,16182.0,193.32,193.34,192.41,192.81,16182.0
2020-07-13 11:20:00,192.71,193.14,192.32,192.89,12550.0,192.71,193.14,192.32,192.89,12550.0
2020-07-13 11:30:00,192.88,193.14,192.37,192.37,11003.0,192.88,193.14,192.37,192.37,11003.0
2020-07-13 11:40:00,192.55,192.77,192.0,192.34,15235.0,192.55,192.77,192.0,192.34,15235.0
2020-07-13 11:50:00,192.38,193.07,192.34,192.6,16312.0,192.38,193.07,192.34,192.6,16312.0
2020-07-13 12:00:00,192.66,193.4,192.66,193.37,13946.0,192.66,193.4,192.66,193.37,13946.0
2020-07-13 12:10:00,193.34,193.81,193.19,193.8,24165.0,193.34,193.81,193.19,193.8,24165.0
2020-07-13 12:20:00,193.8,194.32,193.79,194.21,22742.0,193.8,194.32,193.79,194.21,22742.0
2020-07-13 12:30:00,194.24,194.32,193.7,193.89,10138.0,194.24,194.32,193.7,193.89,10138.0
2020-07-13 12:40:00,193.74,193.75,193.0,193.11,11883.0,193.74,193.75,193.0,193.11,11883.0
2020-07-13 12:50:00,193.31,193.55,192.76,192.88,11337.0,193.31,193.55,192.76,192.88,11337.0
2020-07-13 13:00:00,192.97,193.2,192.73,192.94,10856.0,192.97,193.2,192.73,192.94,10856.0
2020-07-13 13:10:00,192.96,193.15,192.7,193.06,8494.0,192.96,193.15,192.7,193.06,8494.0
2020-07-13 13:20:00,193.12,193.37,192.96,193.17,10613.0,193.12,193.37,192.96,193.17,10613.0
2020-07-13 13:30:00,193.18,193.18,192.5,192.67,8616.0,193.18,193.18,192.5,192.67,8616.0
2020-07-13 13:40:00,192.54,192.64,191.73,191.73,12611.0,192.54,192.64,191.73,191.73,12611.0
2020-07-13 13:50:00,191.78,191.79,191.32,191.41,11551.0,191.78,191.79,191.32,191.41,11551.0
2020-07-13 14:00:00,191.54,191.56,189.4,189.85,33716.0,191.54,191.56,189.4,189.85,33716.0
2020-07-13 14:10:00,189.86,190.36,189.59,190.16,30304.0,189.86,190.36,189.59,190.16,30304.0
2020-07-13 14:20:00,190.13,190.32,188.2,188.62,42453.0,190.13,190.32,188.2,188.62,42453.0
2020-07-13 14:30:00,188.58,188.86,187.47,188.86,49171.0,188.58,188.86,187.47,188.86,49171.0
2020-07-13 14:40:00,188.71,189.42,188.5,189.32,29461.0,188.71,189.42,188.5,189.32,29461.0
2020-07-13 14:50:00,189.32,189.69,189.16,189.35,34043.0,189.32,189.69,189.16,189.35,34043.0
2020-07-13 15:00:00,189.37,189.37,187.23,187.24,34980.0,189.37,189.37,187.23,187.24,34980.0
2020-07-13 15:10:00,187.2,188.09,186.85,187.15,29222.0,187.2,188.09,186.85,187.15,29222.0
2020-07-13 15:20:00,187.06,187.25,186.11,186.48,48946.0,187.06,187.25,186.11,186.48,48946.0
2020-07-13 15:30:00,186.49,186.71,184.25,185.02,81124.0,186.49,186.71,184.25,185.02,81124.0
2020-07-13 15:40:00,184.95,186.13,184.93,185.27,70862.0,184.95,186.13,184.93,185.27,70862.0
2020-07-13 15:50:00,185.06,185.6,184.62,184.73,145254.0,185.06,185.6,184.62,184.73,145254.0
2020-07-14 09:30:00,182.01,184.22,181.3,183.48,95643.0,182.01,184.22,181.3,183.48,95643.0
2020-07-14 09:40:00,184.45,184.45,182.35,182.41,52397.0,184.45,184.45,182.35,182.41,52397.0
2020-07-14 09:50:00,182.38,182.38,179.65,181.08,37943.0,182.38,182.38,179.65,181.08,37943.0
2020-07-14 10:00:00,181.09,181.84,179.66,179.74,45958.0,181.09,181.84,179.66,179.74,45958.0
2020-07-14 10:10:00,179.75,180.5,178.26,179.61,54523.0,179.75,180.5,178.26,179.61,54523.0
2020-07-14 10:20:00,179.57,181.26,179.55,181.26,17455.0,179.57,181.26,179.55,181.26,17455.0
2020-07-14 10:30:00,181.31,182.77,181.3,181.69,21432.0,181.31,182.77,181.3,181.69,21432.0
2020-07-14 10:40:00,182.02,183.06,182.02,182.95,14254.0,182.02,183.06,182.02,182.95,14254.0
2020-07-14 10:50:00,182.91,183.83,182.26,182.26,11780.0,182.91,183.83,182.26,182.26,11780.0
2020-07-14 11:00:00,182.55,183.26,181.67,182.25,13723.0,182.55,183.26,181.67,182.25,13723.0
2020-07-14 11:10:00,182.25,182.94,181.64,182.66,15306.0,182.25,182.94,181.64,182.66,15306.0
2020-07-14 11:20:00,182.92,183.13,182.2,182.48,12135.0,182.92,183.13,182.2,182.48,12135.0
2020-07-14 11:30:00,182.44,183.23,182.2,182.82,8305.0,182.44,183.23,182.2,182.82,8305.0
2020-07-14 11:40:00,182.66,183.81,182.66,183.33,18181.0,182.66,183.81,182.66,183.33,18181.0
2020-07-14 11:50:00,183.26,183.69,182.49,182.69,8028.0,183.26,183.69,182.49,182.69,8028.0
2020-07-14 12:00:00,182.89,183.13,181.92,182.06,13785.0,182.89,183.13,181.92,182.06,13785.0
2020-07-14 12:10:00,182.07,183.23,182.07,183.23,10226.0,182.07,183.23,182.07,183.23,10226.0
2020-07-14 12:20:00,183.18,183.58,182.96,183.09,18340.0,183.18,183.58,182.96,183.09,18340.0
2020-07-14 12:30:00,183.17,183.29,182.84,183.12,10225.0,183.17,183.29,182.84,183.12,10225.0
2020-07-14 12:40:00,183.17,183.42,182.86,183.31,38214.0,183.17,183.42,182.86,183.31,38214.0
2020-07-14 12:50:00,183.31,183.31,182.42,182.65,14353.0,183.31,183.31,182.42,182.65,14353.0
2020-07-14 13:00:00,182.69,182.7,181.63,181.84,12104.0,182.69,182.7,181.63,181.84,12104.0
2020-07-14 13:10:00,181.89,182.53,181.68,182.05,9916.0,181.89,182.53,181.68,182.05,9916.0
2020-07-14 13:20:00,182.01,182.87,182.01,182.4,48524.0,182.01,182.87,182.01,182.4,48524.0
2020-07-14 13:30:00,182.45,183.0,182.45,182.95,9103.0,182.45,183.0,182.45,182.95,9103.0
2020-07-14 13:40:00,182.86,183.26,182.73,183.18,9452.0,182.86,183.26,182.73,183.18,9452.0
2020-07-14 13:50:00,182.99,183.68,182.87,183.13,13611.0,182.99,183.68,182.87,183.13,13611.0
2020-07-14 14:00:00,183.3,184.12,182.96,183.32,17172.0,183.3,184.12,182.96,183.32,17172.0
2020-07-14 14:10:00,183.36,184.09,183.36,183.96,13670.0,183.36,184.09,183.36,183.96,13670.0
2020-07-14 14:20:00,183.96,184.29,183.78,184.08,17176.0,183.96,184.29,183.78,184.08,17176.0
2020-07-14 14:30:00,184.15,184.3,183.15,183.29,15066.0,184.15,184.3,183.15,183.29,15066.0
2020-07-14 14:40:00,183.37,183.86,183.21,183.46,16133.0,183.37,183.86,183.21,183.46,16133.0
2020-07-14 14:50:00,183.31,184.0,183.16,183.73,15163.0,183.31,184.0,183.16,183.73,15163.0
2020-07-14 15:00:00,183.77,183.81,183.01,183.28,28719.0,183.77,183.81,183.01,183.28,28719.0
2020-07-14 15:10:00,183.33,183.78,183.25,183.54,44489.0,183.33,183.78,183.25,183.54,44489.0
2020-07-14 15:20:00,183.56,184.77,183.45,184.58,29824.0,183.56,184.77,183.45,184.58,29824.0
2020-07-14 15:30:00,184.59,184.66,184.17,184.45,56678.0,184.59,184.66,184.17,184.45,56678.0
2020-07-14 15:40:00,184.4,185.29,184.39,185.13,55254.0,184.4,185.29,184.39,185.13,55254.0
2020-07-14 15:50:00,185.34,186.17,185.22,185.63,123722.0,185.34,186.17,185.22,185.63,123722.0
2020-07-15 09:30:00,186.65,186.65,184.49,184.95,42398.0,186.65,186.65,184.49,184.95,42398.0
2020-07-15 09:40:00,184.99,186.87,184.82,185.53,32042.0,184.99,186.87,184.82,185.53,32042.0
2020-07-15 09:50:00,185.52,185.7,183.75,184.03,23463.0,185.52,185.7,183.75,184.03,23463.0
2020-07-15 10:00:00,184.28,185.3,184.17,184.67,28097.0,184.28,185.3,184.17,184.67,28097.0
2020-07-15 10:10:00,184.63,184.74,183.77,184.41,25345.0,184.63,184.74,183.77,184.41,25345.0
2020-07-15 10:20:00,184.45,184.8,184.09,184.33,17273.0,184.45,184.8,184.09,184.33,17273.0
2020-07-15 10:30:00,184.32,184.5,183.72,184.25,18593.0,184.32,184.5,183.72,184.25,18593.0
2020-07-15 10:40:00,184.28,184.91,184.1,184.91,18109.0,184.28,184.91,184.1,184.91,18109.0
2020-07-15 10:50:00,184.94,185.07,184.06,184.17,39297.0,184.94,185.07,184.06,184.17,39297.0
2020-07-15 11:00:00,184.2,184.27,182.79,183.33,60019.0,184.2,184.27,182.79,183.33,60019.0
2020-07-15 11:10:00,183.44,183.51,182.5,182.74,34866.0,183.44,183.51,182.5,182.74,34866.0
2020-07-15 11:20:00,182.72,182.84,181.85,182.67,26000.0,182.72,182.84,181.85,182.67,26000.0
2020-07-15 11:30:00,182.59,182.91,182.0,182.11,41847.0,182.59,182.91,182.0,182.11,41847.0
2020-07-15 11:40:00,181.95,182.52,181.6,181.71,21605.0,181.95,182.52,181.6,181.71,21605.0
2020-07-15 11:50:00,181.81,182.33,181.1,181.2,21822.0,181.81,182.33,181.1,181.2,21822.0
2020-07-15 12:00:00,181.17,181.69,180.6,181.44,38274.0,181.17,181.69,180.6,181.44,38274.0
2020-07-15 12:10:00,181.41,181.5,180.85,181.2,38714.0,181.41,181.5,180.85,181.2,38714.0
2020-07-15 12:20:00,181.13,181.69,180.72,181.69,27955.0,181.13,181.69,180.72,181.69,27955.0
2020-07-15 12:30:00,181.59,181.74,180.6,180.7,18993.0,181.59,181.74,180.6,180.7,18993.0
2020-07-15 12:40:00,180.76,181.31,180.58,181.12,9408.0,180.76,181.31,180.58,181.12,9408.0
2020-07-15 12:50:00,181.11,181.64,181.11,181.44,13860.0,181.11,181.64,181.11,181.44,13860.0
2020-07-15 13:00:00,181.44,181.55,181.01,181.54,12841.0,181.44,181.55,181.01,181.54,12841.0
2020-07-15 13:10:00,181.66,181.99,181.53,181.59,17409.0,181.66,181.99,181.53,181.59,17409.0
2020-07-15 13:20:00,181.62,181.67,180.86,181.1,20972.0,181.62,181.67,180.86,181.1,20972.0
2020-07-15 13:30:00,181.05,181.27,180.87,180.87,15137.0,181.05,181.27,180.87,180.87,15137.0
2020-07-15 13:40:00,180.81,181.73,180.78,181.46,24946.0,180.81,181.73,180.78,181.46,24946.0
2020-07-15 13:50:00,181.42,181.58,181.12,181.41,51122.0,181.42,181.58,181.12,181.41,51122.0
2020-07-15 14:00:00,181.39,181.62,180.85,181.17,115338.0,181.39,181.62,180.85,181.17,115338.0
2020-07-15 14:10:00,181.31,181.6,181.08,181.39,24596.0,181.31,181.6,181.08,181.39,24596.0
2020-07-15 14:20:00,181.33,181.93,181.27,181.87,46270.0,181.33,181.93,181.27,181.87,46270.0
2020-07-15 14:30:00,181.85,182.55,181.85,182.22,28372.0,181.85,182.55,181.85,182.22,28372.0
2020-07-15 14:40:00,182.28,182.28,181.45,181.77,26451.0,182.28,182.28,181.45,181.77,26451.0
2020-07-15 14:50:00,181.77,181.77,180.95,181.04,32837.0,181.77,181.77,180.95,181.04,32837.0
2020-07-15 15:00:00,181.0,181.05,180.16,180.29,31991.0,181.0,181.05,180.16,180.29,31991.0
2020-07-15 15:10:00,180.27,181.1,180.14,181.09,28847.0,180.27,181.1,180.14,181.09,28847.0
2020-07-15 15:20:00,181.04,181.83,181.0,181.76,27704.0,181.04,181.83,181.0,181.76,27704.0
2020-07-15 15:30:00,181.78,182.39,181.72,182.3,30634.0,181.78,182.39,181.72,182.3,30634.0
2020-07-15 15:40:00,182.37,183.03,182.32,182.92,56974.0,182.37,183.03,182.32,182.92,56974.0
2020-07-15 15:50:00,182.89,183.31,182.43,183.23,143259.0,182.89,183.31,182.43,183.23,143259.0
2020-07-16 09:30:00,179.81,181.35,179.8,181.18,52701.0,179.81,181.35,179.8,181.18,52701.0
2020-07-16 09:40:00,181.37,181.88,181.07,181.36,23054.0,181.37,181.88,181.07,181.36,23054.0
2020-07-16 09:50:00,181.47,182.09,180.92,181.19,35452.0,181.47,182.09,180.92,181.19,35452.0
2020-07-16 10:00:00,181.22,181.22,179.88,180.48,28694.0,181.22,181.22,179.88,180.48,28694.0
2020-07-16 10:10:00,180.41,180.74,179.67,180.31,24661.0,180.41,180.74,179.67,180.31,24661.0
2020-07-16 10:20:00,180.34,181.02,180.1,180.9,17958.0,180.34,181.02,180.1,180.9,17958.0
2020-07-16 10:30:00,180.88,180.92,179.97,180.06,15399.0,180.88,180.92,179.97,180.06,15399.0
2020-07-16 10:40:00,180.15,180.49,179.73,179.74,16502.0,180.15,180.49,179.73,179.74,16502.0
2020-07-16 10:50:00,179.75,180.08,179.34,179.86,37966.0,179.75,180.08,179.34,179.86,37966.0
2020-07-16 11:00:00,179.78,179.83,179.06,179.32,28160.0,179.78,179.83,179.06,179.32,28160.0
2020-07-16 11:10:00,179.32,179.71,178.97,179.2,24694.0,179.32,179.71,178.97,179.2,24694.0
2020-07-16 11:20:00,179.09,179.98,179.01,179.67,37063.0,179.09,179.98,179.01,179.67,37063.0
2020-07-16 11:30:00,179.67,180.16,179.5,180.12,20279.0,179.67,180.16,179.5,180.12,20279.0
2020-07-16 11:40:00,180.26,181.0,180.12,180.51,20907.0,180.26,181.0,180.12,180.51,20907.0
2020-07-16 11:50:00,180.49,180.93,180.33,180.93,13755.0,180.49,180.93,180.33,180.93,13755.0
2020-07-16 12:00:00,181.14,181.29,180.6,180.9,17340.0,181.14,181.29,180.6,180.9,17340.0
2020-07-16 12:10:00,180.98,181.17,180.74,181.0,14200.0,180.98,181.17,180.74,181.0,14200.0
2020-07-16 12:20:00,180.99,181.19,180.81,181.0,20611.0,180.99,181.19,180.81,181.0,20611.0
2020-07-16 12:30:00,180.88,180.95,180.67,180.95,16615.0,180.88,180.95,180.67,180.95,16615.0
2020-07-16 12:40:00,181.0,181.24,181.0,181.1,11276.0,181.0,181.24,181.0,181.1,11276.0
2020-07-16 12:50:00,181.03,181.32,180.89,180.93,8967.0,181.03,181.32,180.89,180.93,8967.0
2020-07-16 13:00:00,181.0,181.42,180.88,181.32,9825.0,181.0,181.42,180.88,181.32,9825.0
2020-07-16 13:10:00,181.24,181.71,181.24,181.5,8558.0,181.24,181.71,181.24,181.5,8558.0
2020-07-16 13:20:00,181.5,181.8,181.35,181.78,8027.0,181.5,181.8,181.35,181.78,8027.0
2020-07-16 13:30:00,181.76,181.76,181.48,181.63,9966.0,181.76,181.76,181.48,181.63,9966.0
2020-07-16 13:40:00,181.58,181.94,181.4,181.94,16656.0,181.58,181.94,181.4,181.94,16656.0
2020-07-16 13:50:00,181.89,182.45,181.88,182.01,26210.0,181.89,182.45,181.88,182.01,26210.0
2020-07-16 14:00:00,181.93,182.44,181.86,182.24,7692.0,181.93,182.44,181.86,182.24,7692.0
2020-07-16 14:10:00,182.26,182.48,182.18,182.31,8473.0,182.26,182.48,182.18,182.31,8473.0
2020-07-16 14:20:00,182.29,182.55,182.24,182.5,8332.0,182.29,182.55,182.24,182.5,8332.0
2020-07-16 14:30:00,182.57,182.66,182.4,182.49,9400.0,182.57,182.66,182.4,182.49,9400.0
2020-07-16 14:40:00,182.41,182.77,181.74,181.74,7519.0,182.41,182.77,181.74,181.74,7519.0
2020-07-16 14:50:00,181.63,181.88,181.37,181.45,15698.0,181.63,181.88,181.37,181.45,15698.0
2020-07-16 15:00:00,181.45,181.73,181.36,181.52,11158.0,181.45,181.73,181.36,181.52,11158.0
2020-07-16 15:10:00,181.46,181.48,181.15,181.36,11951.0,181.46,181.48,181.15,181.36,11951.0
2020-07-16 15:20:00,181.37,181.82,181.2,181.76,14441.0,181.37,181.82,181.2,181.76,14441.0
2020-07-16 15:30:00,181.8,182.14,181.62,182.08,19518.0,181.8,182.14,181.62,182.08,19518.0
2020-07-16 15:40:00,182.09,182.14,181.49,181.69,27882.0,182.09,182.14,181.49,181.69,27882.0
2020-07-16 15:50:00,181.67,181.79,181.17,181.78,49653.0,181.67,181.79,181.17,181.78,49653.0
2020-07-17 09:30:00,181.83,182.65,180.85,182.05,50840.0,181.83,182.65,180.85,182.05,50840.0
2020-07-17 09:40:00,181.59,181.59,180.1,180.17,9100.0,181.59,181.59,180.1,180.17,9100.0
2020-07-17 09:50:00,180.49,180.77,180.17,180.39,6740.0,180.49,180.77,180.17,180.39,6740.0
2020-07-17 10:00:00,180.27,181.01,180.08,180.91,20158.0,180.27,181.01,180.08,180.91,20158.0
2020-07-17 10:10:00,180.15,180.76,180.15,180.41,5568.0,180.15,180.76,180.15,180.41,5568.0
2020-07-17 10:20:00,180.44,180.63,179.88,180.36,23263.0,180.44,180.63,179.88,180.36,23263.0
2020-07-17 10:30:00,180.32,180.67,180.22,180.36,20829.0,180.32,180.67,180.22,180.36,20829.0
2020-07-17 10:40:00,180.33,180.69,179.89,180.55,14531.0,180.33,180.69,179.89,180.55,14531.0
2020-07-17 10:50:00,180.59,181.45,180.58,181.39,12276.0,180.59,181.45,180.58,181.39,12276.0
2020-07-17 11:00:00,181.42,182.29,181.36,182.24,14436.0,181.42,182.29,181.36,182.24,14436.0
2020-07-17 11:10:00,182.42,182.63,182.14,182.59,10617.0,182.42,182.63,182.14,182.59,10617.0
2020-07-17 11:20:00,182.72,183.0,182.7,182.97,13979.0,182.72,183.0,182.7,182.97,13979.0
2020-07-17 11:30:00,183.0,183.07,182.53,182.53,16625.0,183.0,183.07,182.53,182.53,16625.0
2020-07-17 11:40:00,182.55,182.74,182.12,182.27,7943.0,182.55,182.74,182.12,182.27,7943.0
2020-07-17 11:50:00,182.31,182.85,182.31,182.77,6465.0,182.31,182.85,182.31,182.77,6465.0
2020-07-17 12:00:00,182.73,183.26,182.64,183.21,8059.0,182.73,183.26,182.64,183.21,8059.0
2020-07-17 12:10:00,183.15,183.15,182.61,182.61,8466.0,183.15,183.15,182.61,182.61,8466.0
2020-07-17 12:20:00,182.63,183.04,182.51,182.81,6262.0,182.63,183.04,182.51,182.81,6262.0
2020-07-17 12:30:00,182.93,183.02,182.69,182.76,4593.0,182.93,183.02,182.69,182.76,4593.0
2020-07-17 12:40:00,182.75,183.01,182.72,182.85,5500.0,182.75,183.01,182.72,182.85,5500.0
2020-07-17 12:50:00,182.94,182.94,182.47,182.61,5886.0,182.94,182.94,182.47,182.61,5886.0
2020-07-17 13:00:00,182.58,182.83,182.4,182.79,5953.0,182.58,182.83,182.4,182.79,5953.0
2020-07-17 13:10:00,182.79,182.79,182.01,182.14,10360.0,182.79,182.79,182.01,182.14,10360.0
2020-07-17 13:20:00,182.1,182.55,182.06,182.5,7618.0,182.1,182.55,182.06,182.5,7618.0
2020-07-17 13:30:00,182.56,182.56,182.34,182.44,5422.0,182.56,182.56,182.34,182.44,5422.0
2020-07-17 13:40:00,182.5,182.64,182.4,182.56,4533.0,182.5,182.64,182.4,182.56,4533.0
2020-07-17 13:50:00,182.51,182.77,182.51,182.77,4544.0,182.51,182.77,182.51,182.77,4544.0
2020-07-17 14:00:00,182.84,183.39,182.83,183.35,12178.0,182.84,183.39,182.83,183.35,12178.0
2020-07-17 14:10:00,183.34,183.58,183.31,183.56,14779.0,183.34,183.58,183.31,183.56,14779.0
2020-07-17 14:20:00,183.56,183.62,183.39,183.58,6264.0,183.56,183.62,183.39,183.58,6264.0
2020-07-17 14:30:00,183.63,183.63,183.24,183.56,9331.0,183.63,183.63,183.24,183.56,9331.0
2020-07-17 14:40:00,183.52,183.85,183.51,183.67,6414.0,183.52,183.85,183.51,183.67,6414.0
2020-07-17 14:50:00,183.78,184.09,183.76,183.84,9357.0,183.78,184.09,183.76,183.84,9357.0
2020-07-17 15:00:00,183.74,183.85,183.36,183.61,10537.0,183.74,183.85,183.36,183.61,10537.0
2020-07-17 15:10:00,183.6,183.91,183.53,183.88,9813.0,183.6,183.91,183.53,183.88,9813.0
2020-07-17 15:20:00,183.87,183.93,183.67,183.77,15812.0,183.87,183.93,183.67,183.77,15812.0
2020-07-17 15:30:00,183.75,183.83,183.57,183.74,18558.0,183.75,183.83,183.57,183.74,18558.0
2020-07-17 15:40:00,183.71,183.73,183.27,183.27,20500.0,183.71,183.73,183.27,183.27,20500.0
2020-07-17 15:50:00,183.23,183.23,182.71,182.88,92530.0,183.23,183.23,182.71,182.88,92530.0
2020-07-20 09:30:00,183.2,184.77,183.16,184.77,26269.0,183.2,184.77,183.16,184.77,26269.0
2020-07-20 09:40:00,184.73,185.29,183.75,185.08,18144.0,184.73,185.29,183.75,185.08,18144.0
2020-07-20 09:50:00,185.15,186.47,185.15,186.37,15535.0,185.15,186.47,185.15,186.37,15535.0
2020-07-20 10:00:00,186.45,187.41,185.81,186.93,8610.0,186.45,187.41,185.81,186.93,8610.0
2020-07-20 10:10:00,186.54,187.11,186.12,186.32,8406.0,186.54,187.11,186.12,186.32,8406.0
2020-07-20 10:20:00,186.48,187.77,186.48,187.26,18907.0,186.48,187.77,186.48,187.26,18907.0
2020-07-20 10:30:00,187.17,187.93,186.84,187.71,7775.0,187.17,187.93,186.84,187.71,7775.0
2020-07-20 10:40:00,187.68,188.25,187.64,187.84,7728.0,187.68,188.25,187.64,187.84,7728.0
2020-07-20 10:50:00,187.71,187.97,187.51,187.75,9213.0,187.71,187.97,187.51,187.75,9213.0
2020-07-20 11:00:00,187.75,187.75,187.23,187.36,8224.0,187.75,187.75,187.23,187.36,8224.0
2020-07-20 11:10:00,187.27,188.28,187.27,188.06,28409.0,187.27,188.28,187.27,188.06,28409.0
2020-07-20 11:20:00,188.07,188.5,187.72,188.5,17463.0,188.07,188.5,187.72,188.5,17463.0
2020-07-20 11:30:00,188.65,188.66,188.22,188.45,19221.0,188.65,188.66,188.22,188.45,19221.0
2020-07-20 11:40:00,188.4,188.92,188.34,188.86,12749.0,188.4,188.92,188.34,188.86,12749.0
2020-07-20 11:50:00,188.89,189.46,188.6,189.44,11374.0,188.89,189.46,188.6,189.44,11374.0
2020-07-20 12:00:00,189.44,189.95,189.1,189.84,22444.0,189.44,189.95,189.1,189.84,22444.0
2020-07-20 12:10:00,189.86,190.24,189.77,190.1,28537.0,189.86,190.24,189.77,190.1,28537.0
2020-07-20 12:20:00,190.11,190.34,189.77,189.93,59785.0,190.11,190.34,189.77,189.93,59785.0
2020-07-20 12:30:00,189.98,190.27,189.15,189.54,38785.0,189.98,190.27,189.15,189.54,38785.0
2020-07-20 12:40:00,189.59,189.67,189.4,189.61,20164.0,189.59,189.67,189.4,189.61,20164.0
2020-07-20 12:50:00,189.57,189.75,189.33,189.65,10311.0,189.57,189.75,189.33,189.65,10311.0
2020-07-20 13:00:00,189.88,190.45,189.88,190.36,14070.0,189.88,190.45,189.88,190.36,14070.0
2020-07-20 13:10:00,190.35,190.7,190.27,190.56,23425.0,190.35,190.7,190.27,190.56,23425.0
2020-07-20 13:20:00,190.58,190.69,190.34,190.69,16153.0,190.58,190.69,190.34,190.69,16153.0
2020-07-20 13:30:00,190.69,191.04,190.54,190.96,20529.0,190.69,191.04,190.54,190.96,20529.0
2020-07-20 13:40:00,190.95,191.21,190.87,190.97,11854.0,190.95,191.21,190.87,190.97,11854.0
2020-07-20 13:50:00,191.02,191.05,190.48,190.77,17808.0,191.02,191.05,190.48,190.77,17808.0
2020-07-20 14:00:00,190.79,191.59,190.79,191.53,31587.0,190.79,191.59,190.79,191.53,31587.0
2020-07-20 14:10:00,191.51,191.78,191.2,191.48,18496.0,191.51,191.78,191.2,191.48,18496.0
2020-07-20 14:20:00,191.42,191.62,191.25,191.62,16895.0,191.42,191.62,191.25,191.62,16895.0
2020-07-20 14:30:00,191.52,192.44,191.43,192.3,52194.0,191.52,192.44,191.43,192.3,52194.0
2020-07-20 14:40:00,192.26,192.77,192.09,192.64,34933.0,192.26,192.77,192.09,192.64,34933.0
2020-07-20 14:50:00,192.69,193.9,192.69,193.86,87006.0,192.69,193.9,192.69,193.86,87006.0
2020-07-20 15:00:00,193.81,193.87,192.77,192.96,26198.0,193.81,193.87,192.77,192.96,26198.0
2020-07-20 15:10:00,192.95,193.93,192.76,193.79,57917.0,192.95,193.93,192.76,193.79,57917.0
2020-07-20 15:20:00,193.74,194.3,193.35,193.63,112219.0,193.74,194.3,193.35,193.63,112219.0
2020-07-20 15:30:00,193.56,193.66,193.01,193.28,38574.0,193.56,193.66,193.01,193.28,38574.0
2020-07-20 15:40:00,193.3,193.49,192.91,193.3,54076.0,193.3,193.49,192.91,193.3,54076.0
2020-07-20 15:50:00,193.33,194.85,193.03,194.0,232555.0,193.33,194.85,193.03,194.0,232555.0
2020-07-21 09:30:00,193.17,193.74,190.47,190.59,44709.0,193.17,193.74,190.47,190.59,44709.0
2020-07-21 09:40:00,190.58,191.22,189.69,191.16,20256.0,190.58,191.22,189.69,191.16,20256.0
2020-07-21 09:50:00,191.15,191.64,190.68,190.68,17353.0,191.15,191.64,190.68,190.68,17353.0
2020-07-21 10:00:00,190.69,190.69,189.5,190.19,22201.0,190.69,190.69,189.5,190.19,22201.0
2020-07-21 10:10:00,190.06,190.77,189.49,190.74,12347.0,190.06,190.77,189.49,190.74,12347.0
2020-07-21 10:20:00,190.7,190.99,190.14,190.68,13045.0,190.7,190.99,190.14,190.68,13045.0
2020-07-21 10:30:00,190.84,191.13,190.42,190.46,8633.0,190.84,191.13,190.42,190.46,8633.0
2020-07-21 10:40:00,190.41,190.57,189.32,189.34,19123.0,190.41,190.57,189.32,189.34,19123.0
2020-07-21 10:50:00,189.51,190.0,189.01,189.3,21602.0,189.51,190.0,189.01,189.3,21602.0
2020-07-21 11:00:00,189.25,189.57,188.75,188.9,14156.0,189.25,189.57,188.75,188.9,14156.0
2020-07-21 11:10:00,188.9,189.24,188.17,188.58,30148.0,188.9,189.24,188.17,188.58,30148.0
2020-07-21 11:20:00,188.78,188.98,188.21,188.43,29494.0,188.78,188.98,188.21,188.43,29494.0
2020-07-21 11:30:00,188.46,188.72,188.1,188.24,19494.0,188.46,188.72,188.1,188.24,19494.0
2020-07-21 11:40:00,188.26,188.63,187.82,187.93,17837.0,188.26,188.63,187.82,187.93,17837.0
2020-07-21 11:50:00,187.89,188.36,187.57,188.36,19353.0,187.89,188.36,187.57,188.36,19353.0
2020-07-21 12:00:00,188.26,188.36,187.06,187.12,13206.0,188.26,188.36,187.06,187.12,13206.0
2020-07-21 12:10:00,187.38,187.98,187.25,187.36,13532.0,187.38,187.98,187.25,187.36,13532.0
2020-07-21 12:20:00,187.33,187.61,187.07,187.61,16181.0,187.33,187.61,187.07,187.61,16181.0
2020-07-21 12:30:00,187.5,187.88,187.32,187.32,9620.0,187.5,187.88,187.32,187.32,9620.0
2020-07-21 12:40:00,187.26,187.89,187.22,187.7,12175.0,187.26,187.89,187.22,187.7,12175.0
2020-07-21 12:50:00,187.75,188.79,187.67,188.73,14805.0,187.75,188.79,187.67,188.73,14805.0
2020-07-21 13:00:00,188.73,189.16,188.72,189.02,16262.0,188.73,189.16,188.72,189.02,16262.0
2020-07-21 13:10:00,188.96,189.33,188.75,189.29,9152.0,188.96,189.33,188.75,189.29,9152.0
2020-07-21 13:20:00,189.28,189.57,188.91,189.52,9837.0,189.28,189.57,188.91,189.52,9837.0
2020-07-21 13:30:00,189.45,189.82,189.44,189.63,7860.0,189.45,189.82,189.44,189.63,7860.0
2020-07-21 13:40:00,189.68,189.98,189.59,189.88,9512.0,189.68,189.98,189.59,189.88,9512.0
2020-07-21 13:50:00,189.96,190.06,189.37,189.48,9113.0,189.96,190.06,189.37,189.48,9113.0
2020-07-21 14:00:00,189.53,190.0,189.29,190.0,10402.0,189.53,190.0,189.29,190.0,10402.0
2020-07-21 14:10:00,190.01,190.12,189.6,189.6,7913.0,190.01,190.12,189.6,189.6,7913.0
2020-07-21 14:20:00,189.56,189.9,189.55,189.8,6341.0,189.56,189.9,189.55,189.8,6341.0
2020-07-21 14:30:00,189.71,189.81,189.3,189.45,9251.0,189.71,189.81,189.3,189.45,9251.0
2020-07-21 14:40:00,189.5,189.5,189.07,189.17,11110.0,189.5,189.5,189.07,189.17,11110.0
2020-07-21 14:50:00,189.14,189.26,188.75,189.17,22547.0,189.14,189.26,188.75,189.17,22547.0
2020-07-21 15:00:00,189.2,189.57,188.9,188.93,11449.0,189.2,189.57,188.9,188.93,11449.0
2020-07-21 15:10:00,188.88,188.95,188.32,188.58,20194.0,188.88,188.95,188.32,188.58,20194.0
2020-07-21 15:20:00,188.59,188.61,188.12,188.24,10977.0,188.59,188.61,188.12,188.24,10977.0
2020-07-21 15:30:00,188.25,188.83,188.1,188.23,26406.0,188.25,188.83,188.1,188.23,26406.0
2020-07-21 15:40:00,188.23,188.88,188.05,188.74,18916.0,188.23,188.88,188.05,188.74,18916.0
2020-07-21 15:50:00,188.64,188.68,187.83,188.52,71030.0,188.64,188.68,187.83,188.52,71030.0
2020-07-22 09:30:00,189.98,190.69,189.17,189.83,27697.0,189.98,190.69,189.17,189.83,27697.0
2020-07-22 09:40:00,189.69,190.08,189.35,189.98,4062.0,189.69,190.08,189.35,189.98,4062.0
2020-07-22 09:50:00,190.27,190.95,190.0,190.69,7392.0,190.27,190.95,190.0,190.69,7392.0
2020-07-22 10:00:00,190.81,191.86,190.45,191.14,14826.0,190.81,191.86,190.45,191.14,14826.0
2020-07-22 10:10:00,191.17,191.27,190.33,190.39,14891.0,191.17,191.27,190.33,190.39,14891.0
2020-07-22 10:20:00,190.3,190.31,189.57,189.63,4865.0,190.3,190.31,189.57,189.63,4865.0
2020-07-22 10:30:00,189.52,189.73,189.0,189.46,4002.0,189.52,189.73,189.0,189.46,4002.0
2020-07-22 10:40:00,189.44,189.57,188.36,188.55,8197.0,189.44,189.57,188.36,188.55,8197.0
2020-07-22 10:50:00,188.57,188.8,188.05,188.62,5760.0,188.57,188.8,188.05,188.62,5760.0
2020-07-22 11:00:00,188.75,188.91,188.29,188.36,21035.0,188.75,188.91,188.29,188.36,21035.0
2020-07-22 11:10:00,188.42,188.46,187.59,188.24,22337.0,188.42,188.46,187.59,188.24,22337.0
2020-07-22 11:20:00,188.29,188.75,188.17,188.51,6082.0,188.29,188.75,188.17,188.51,6082.0
2020-07-22 11:30:00,188.58,188.75,188.25,188.39,6082.0,188.58,188.75,188.25,188.39,6082.0
2020-07-22 11:40:00,188.55,188.63,188.35,188.39,5601.0,188.55,188.63,188.35,188.39,5601.0
2020-07-22 11:50:00,188.38,188.66,188.33,188.66,4878.0,188.38,188.66,188.33,188.66,4878.0
2020-07-22 12:00:00,188.74,188.85,188.47,188.67,3640.0,188.74,188.85,188.47,188.67,3640.0
2020-07-22 12:10:00,188.73,189.12,188.66,188.75,14419.0,188.73,189.12,188.66,188.75,14419.0
2020-07-22 12:20:00,188.78,188.79,188.35,188.35,2650.0,188.78,188.79,188.35,188.35,2650.0
2020-07-22 12:30:00,188.41,188.53,187.85,187.85,2425.0,188.41,188.53,187.85,187.85,2425.0
2020-07-22 12:40:00,187.73,188.0,187.5,188.0,3044.0,187.73,188.0,187.5,188.0,3044.0
2020-07-22 12:50:00,188.03,188.07,187.55,187.91,4243.0,188.03,188.07,187.55,187.91,4243.0
2020-07-22 13:00:00,187.79,187.84,187.57,187.77,6246.0,187.79,187.84,187.57,187.77,6246.0
2020-07-22 13:10:00,187.61,187.71,187.28,187.42,9679.0,187.61,187.71,187.28,187.42,9679.0
2020-07-22 13:20:00,187.45,187.95,187.45,187.82,5206.0,187.45,187.95,187.45,187.82,5206.0
2020-07-22 13:30:00,187.83,187.83,187.25,187.33,4709.0,187.83,187.83,187.25,187.33,4709.0
2020-07-22 13:40:00,187.22,187.4,187.05,187.23,3723.0,187.22,187.4,187.05,187.23,3723.0
2020-07-22 13:50:00,187.09,187.18,186.43,186.43,10369.0,187.09,187.18,186.43,186.43,10369.0
2020-07-22 14:00:00,186.58,186.79,186.54,186.56,9425.0,186.58,186.79,186.54,186.56,9425.0
2020-07-22 14:10:00,186.58,186.81,186.35,186.75,8260.0,186.58,186.81,186.35,186.75,8260.0
2020-07-22 14:20:00,186.72,187.13,186.72,187.01,3477.0,186.72,187.13,186.72,187.01,3477.0
2020-07-22 14:30:00,187.11,187.31,186.97,187.29,3729.0,187.11,187.31,186.97,187.29,3729.0
2020-07-22 14:40:00,187.27,187.48,187.21,187.39,5111.0,187.27,187.48,187.21,187.39,5111.0
2020-07-22 14:50:00,187.41,187.55,187.15,187.18,5465.0,187.41,187.55,187.15,187.18,5465.0
2020-07-22 15:00:00,187.29,187.47,187.14,187.38,3618.0,187.29,187.47,187.14,187.38,3618.0
2020-07-22 15:10:00,187.36,188.01,187.36,187.79,9957.0,187.36,188.01,187.36,187.79,9957.0
2020-07-22 15:20:00,187.76,187.96,187.36,187.48,38331.0,187.76,187.96,187.36,187.48,38331.0
2020-07-22 15:30:00,187.61,187.99,187.47,187.99,36096.0,187.61,187.99,187.47,187.99,36096.0
2020-07-22 15:40:00,187.99,188.65,187.99,188.65,29059.0,187.99,188.65,187.99,188.65,29059.0
2020-07-22 15:50:00,188.72,189.05,188.48,188.57,69227.0,188.72,189.05,188.48,188.57,69227.0
2020-07-23 09:30:00,187.39,188.5,187.14,188.28,30181.0,187.39,188.5,187.14,188.28,30181.0
2020-07-23 09:40:00,188.59,190.33,188.59,190.23,10857.0,188.59,190.33,188.59,190.23,10857.0
2020-07-23 09:50:00,190.5,190.78,189.98,190.28,7439.0,190.5,190.78,189.98,190.28,7439.0
2020-07-23 10:00:00,190.12,190.47,189.54,189.87,9538.0,190.12,190.47,189.54,189.87,9538.0
2020-07-23 10:10:00,189.77,189.8,188.42,188.42,6316.0,189.77,189.8,188.42,188.42,6316.0
2020-07-23 10:20:00,188.62,189.84,188.62,189.68,4250.0,188.62,189.84,188.62,189.68,4250.0
2020-07-23 10:30:00,189.61,190.42,189.61,190.07,11355.0,189.61,190.42,189.61,190.07,11355.0
2020-07-23 10:40:00,190.24,190.67,189.93,190.56,3513.0,190.24,190.67,189.93,190.56,3513.0
2020-07-23 10:50:00,190.43,190.44,189.37,189.55,3972.0,190.43,190.44,189.37,189.55,3972.0
2020-07-23 11:00:00,189.47,189.94,188.73,188.97,6930.0,189.47,189.94,188.73,188.97,6930.0
2020-07-23 11:10:00,189.06,189.58,189.06,189.25,4876.0,189.06,189.58,189.06,189.25,4876.0
2020-07-23 11:20:00,189.38,189.43,188.97,189.21,7534.0,189.38,189.43,188.97,189.21,7534.0
2020-07-23 11:30:00,189.14,189.3,188.86,189.17,12202.0,189.14,189.3,188.86,189.17,12202.0
2020-07-23 11:40:00,189.15,189.22,188.86,189.03,5007.0,189.15,189.22,188.86,189.03,5007.0
2020-07-23 11:50:00,189.01,189.02,188.61,188.73,3067.0,189.01,189.02,188.61,188.73,3067.0
2020-07-23 12:00:00,188.67,188.67,188.18,188.24,7419.0,188.67,188.67,188.18,188.24,7419.0
2020-07-23 12:10:00,188.24,188.86,188.23,188.67,13131.0,188.24,188.86,188.23,188.67,13131.0
2020-07-23 12:20:00,188.67,188.87,188.43,188.5,14730.0,188.67,188.87,188.43,188.5,14730.0
2020-07-23 12:30:00,188.49,188.61,188.12,188.12,46267.0,188.49,188.61,188.12,188.12,46267.0
2020-07-23 12:40:00,188.11,188.32,188.04,188.17,7090.0,188.11,188.32,188.04,188.17,7090.0
2020-07-23 12:50:00,188.14,188.31,187.03,187.67,24023.0,188.14,188.31,187.03,187.67,24023.0
2020-07-23 13:00:00,187.55,187.73,187.33,187.5,14193.0,187.55,187.73,187.33,187.5,14193.0
2020-07-23 13:10:00,187.35,187.86,187.35,187.41,3633.0,187.35,187.86,187.35,187.41,3633.0
2020-07-23 13:20:00,187.51,187.51,186.71,186.88,3611.0,187.51,187.51,186.71,186.88,3611.0
2020-07-23 13:30:00,186.7,186.94,186.03,186.19,5030.0,186.7,186.94,186.03,186.19,5030.0
2020-07-23 13:40:00,185.98,185.98,184.7,184.7,16137.0,185.98,185.98,184.7,184.7,16137.0
2020-07-23 13:50:00,184.75,185.37,184.51,185.35,9082.0,184.75,185.37,184.51,185.35,9082.0
2020-07-23 14:00:00,185.54,185.54,184.38,184.45,13082.0,185.54,185.54,184.38,184.45,13082.0
2020-07-23 14:10:00,184.37,184.87,183.96,184.8,16754.0,184.37,184.87,183.96,184.8,16754.0
2020-07-23 14:20:00,184.68,185.49,184.53,185.11,12202.0,184.68,185.49,184.53,185.11,12202.0
2020-07-23 14:30:00,184.98,185.67,184.52,184.52,19215.0,184.98,185.67,184.52,184.52,19215.0
2020-07-23 14:40:00,184.64,185.4,184.59,185.21,6576.0,184.64,185.4,184.59,185.21,6576.0
2020-07-23 14:50:00,185.41,185.77,185.03,185.25,6539.0,185.41,185.77,185.03,185.25,6539.0
2020-07-23 15:00:00,185.4,185.46,184.55,184.71,7018.0,185.4,185.46,184.55,184.71,7018.0
2020-07-23 15:10:00,184.83,185.24,184.5,185.15,9732.0,184.83,185.24,184.5,185.15,9732.0
2020-07-23 15:20:00,185.13,185.38,184.92,185.2,12593.0,185.13,185.38,184.92,185.2,12593.0
2020-07-23 15:30:00,185.18,185.94,184.82,185.72,27167.0,185.18,185.94,184.82,185.72,27167.0
2020-07-23 15:40:00,185.54,185.68,185.18,185.36,20890.0,185.54,185.68,185.18,185.36,20890.0
2020-07-23 15:50:00,185.19,185.51,184.61,185.37,46508.0,185.19,185.51,184.61,185.37,46508.0
2020-07-24 09:30:00,183.37,184.92,181.51,182.09,39763.0,183.37,184.92,181.51,182.09,39763.0
2020-07-24 09:40:00,182.24,183.49,181.88,182.43,24585.0,182.24,183.49,181.88,182.43,24585.0
2020-07-24 09:50:00,182.09,183.18,181.98,182.99,14859.0,182.09,183.18,181.98,182.99,14859.0
2020-07-24 10:00:00,183.04,183.39,182.43,183.0,13099.0,183.04,183.39,182.43,183.0,13099.0
2020-07-24 10:10:00,183.05,183.05,182.27,182.79,15756.0,183.05,183.05,182.27,182.79,15756.0
2020-07-24 10:20:00,182.98,183.47,182.73,182.94,24456.0,182.98,183.47,182.73,182.94,24456.0
2020-07-24 10:30:00,182.94,182.94,181.75,182.4,12999.0,182.94,182.94,181.75,182.4,12999.0
2020-07-24 10:40:00,182.6,183.32,182.59,183.06,8620.0,182.6,183.32,182.59,183.06,8620.0
2020-07-24 10:50:00,183.17,184.82,182.91,184.78,13206.0,183.17,184.82,182.91,184.78,13206.0
2020-07-24 11:00:00,184.69,184.94,184.33,184.47,5757.0,184.69,184.94,184.33,184.47,5757.0
2020-07-24 11:10:00,184.4,184.5,183.87,183.92,9107.0,184.4,184.5,183.87,183.92,9107.0
2020-07-24 11:20:00,184.26,184.79,184.01,184.72,8185.0,184.26,184.79,184.01,184.72,8185.0
2020-07-24 11:30:00,184.67,184.9,184.29,184.53,13434.0,184.67,184.9,184.29,184.53,13434.0
2020-07-24 11:40:00,184.47,184.97,184.2,184.27,18225.0,184.47,184.97,184.2,184.27,18225.0
2020-07-24 11:50:00,184.28,184.73,183.98,184.73,12987.0,184.28,184.73,183.98,184.73,12987.0
2020-07-24 12:00:00,184.67,184.81,183.68,183.82,10230.0,184.67,184.81,183.68,183.82,10230.0
2020-07-24 12:10:00,183.89,184.03,182.95,183.11,18073.0,183.89,184.03,182.95,183.11,18073.0
2020-07-24 12:20:00,183.03,183.14,182.62,183.08,6747.0,183.03,183.14,182.62,183.08,6747.0
2020-07-24 12:30:00,183.03,183.11,182.79,182.9,6574.0,183.03,183.11,182.79,182.9,6574.0
2020-07-24 12:40:00,182.94,182.94,182.68,182.86,8128.0,182.94,182.94,182.68,182.86,8128.0
2020-07-24 12:50:00,182.86,182.99,182.08,182.16,9835.0,182.86,182.99,182.08,182.16,9835.0
2020-07-24 13:00:00,182.1,182.46,181.8,181.8,8907.0,182.1,182.46,181.8,181.8,8907.0
2020-07-24 13:10:00,181.78,181.79,181.21,181.56,8522.0,181.78,181.79,181.21,181.56,8522.0
2020-07-24 13:20:00,181.61,182.36,181.44,182.36,15384.0,181.61,182.36,181.44,182.36,15384.0
2020-07-24 13:30:00,182.29,182.41,181.99,182.31,7050.0,182.29,182.41,181.99,182.31,7050.0
2020-07-24 13:40:00,182.37,183.29,182.32,183.27,26515.0,182.37,183.29,182.32,183.27,26515.0
2020-07-24 13:50:00,183.47,183.47,182.52,182.64,26157.0,183.47,183.47,182.52,182.64,26157.0
2020-07-24 14:00:00,182.76,183.27,182.68,183.11,20390.0,182.76,183.27,182.68,183.11,20390.0
2020-07-24 14:10:00,183.09,183.5,182.76,182.88,27975.0,183.09,183.5,182.76,182.88,27975.0
2020-07-24 14:20:00,182.89,183.34,182.79,183.34,7646.0,182.89,183.34,182.79,183.34,7646.0
2020-07-24 14:30:00,183.34,183.41,182.84,183.41,7359.0,183.34,183.41,182.84,183.41,7359.0
2020-07-24 14:40:00,183.41,183.43,182.89,182.9,11900.0,183.41,183.43,182.89,182.9,11900.0
2020-07-24 14:50:00,182.98,183.11,182.87,183.04,10140.0,182.98,183.11,182.87,183.04,10140.0
2020-07-24 15:00:00,183.02,183.17,182.81,183.14,9455.0,183.02,183.17,182.81,183.14,9455.0
2020-07-24 15:10:00,183.15,183.33,182.93,183.0,13970.0,183.15,183.33,182.93,183.0,13970.0
2020-07-24 15:20:00,183.04,183.21,182.83,182.97,24408.0,183.04,183.21,182.83,182.97,24408.0
2020-07-24 15:30:00,182.95,183.05,182.29,182.71,34242.0,182.95,183.05,182.29,182.71,34242.0
2020-07-24 15:40:00,182.77,182.91,182.42,182.65,17364.0,182.77,182.91,182.42,182.65,17364.0
2020-07-24 15:50:00,182.63,182.9,182.1,182.77,101482.0,182.63,182.9,182.1,182.77,101482.0
2020-07-27 09:30:00,184.33,184.74,182.57,182.82,36396.0,184.33,184.74,182.57,182.82,36396.0
2020-07-27 09:40:00,182.86,183.67,182.22,183.42,26104.0,182.86,183.67,182.22,183.42,26104.0
2020-07-27 09:50:00,183.69,183.85,182.49,182.49,39867.0,183.69,183.85,182.49,182.49,39867.0
2020-07-27 10:00:00,182.52,183.2,181.81,182.44,23765.0,182.52,183.2,181.81,182.44,23765.0
2020-07-27 10:10:00,182.37,183.69,182.33,183.28,25150.0,182.37,183.69,182.33,183.28,25150.0
2020-07-27 10:20:00,183.23,183.86,182.14,182.47,13343.0,183.23,183.86,182.14,182.47,13343.0
2020-07-27 10:30:00,182.48,182.79,182.14,182.78,12634.0,182.48,182.79,182.14,182.78,12634.0
2020-07-27 10:40:00,182.86,182.9,182.47,182.76,5846.0,182.86,182.9,182.47,182.76,5846.0
2020-07-27 10:50:00,182.75,183.39,182.47,182.94,37906.0,182.75,183.39,182.47,182.94,37906.0
2020-07-27 11:00:00,182.66,182.66,181.92,181.98,7720.0,182.66,182.66,181.92,181.98,7720.0
2020-07-27 11:10:00,182.08,182.14,180.78,181.28,16256.0,182.08,182.14,180.78,181.28,16256.0
2020-07-27 11:20:00,181.28,181.28,179.93,180.26,24426.0,181.28,181.28,179.93,180.26,24426.0
2020-07-27 11:30:00,180.27,180.58,179.42,179.88,18533.0,180.27,180.58,179.42,179.88,18533.0
2020-07-27 11:40:00,179.8,180.28,179.34,180.08,25790.0,179.8,180.28,179.34,180.08,25790.0
2020-07-27 11:50:00,180.08,180.51,179.95,180.26,14904.0,180.08,180.51,179.95,180.26,14904.0
2020-07-27 12:00:00,180.13,180.2,179.67,180.05,12137.0,180.13,180.2,179.67,180.05,12137.0
2020-07-27 12:10:00,180.02,180.49,179.92,180.36,14383.0,180.02,180.49,179.92,180.36,14383.0
2020-07-27 12:20:00,180.34,180.42,179.83,179.87,11888.0,180.34,180.42,179.83,179.87,11888.0
2020-07-27 12:30:00,179.81,180.37,179.62,180.37,22456.0,179.81,180.37,179.62,180.37,22456.0
2020-07-27 12:40:00,180.34,181.09,180.29,180.52,14387.0,180.34,181.09,180.29,180.52,14387.0
2020-07-27 12:50:00,180.48,180.86,180.46,180.77,17060.0,180.48,180.86,180.46,180.77,17060.0
2020-07-27 13:00:00,180.77,181.4,180.74,181.24,10565.0,180.77,181.4,180.74,181.24,10565.0
2020-07-27 13:10:00,181.37,181.43,181.14,181.35,13452.0,181.37,181.43,181.14,181.35,13452.0
2020-07-27 13:20:00,181.37,181.74,181.35,181.7,27774.0,181.37,181.74,181.35,181.7,27774.0
2020-07-27 13:30:00,181.66,181.68,181.52,181.61,12732.0,181.66,181.68,181.52,181.61,12732.0
2020-07-27 13:40:00,181.76,181.91,181.4,181.41,7256.0,181.76,181.91,181.4,181.41,7256.0
2020-07-27 13:50:00,181.44,181.68,181.42,181.5,7360.0,181.44,181.68,181.42,181.5,7360.0
2020-07-27 14:00:00,181.49,182.08,181.48,181.85,15101.0,181.49,182.08,181.48,181.85,15101.0
2020-07-27 14:10:00,181.81,181.97,181.62,181.97,16317.0,181.81,181.97,181.62,181.97,16317.0
2020-07-27 14:20:00,182.0,182.0,181.84,181.99,13024.0,182.0,182.0,181.84,181.99,13024.0
2020-07-27 14:30:00,181.94,182.04,181.83,181.92,12001.0,181.94,182.04,181.83,181.92,12001.0
2020-07-27 14:40:00,181.92,182.0,181.65,182.0,7405.0,181.92,182.0,181.65,182.0,7405.0
2020-07-27 14:50:00,182.06,182.18,181.71,181.87,6400.0,182.06,182.18,181.71,181.87,6400.0
2020-07-27 15:00:00,181.86,183.03,181.86,182.91,14661.0,181.86,183.03,181.86,182.91,14661.0
2020-07-27 15:10:00,182.99,183.41,182.86,183.26,13136.0,182.99,183.41,182.86,183.26,13136.0
2020-07-27 15:20:00,183.4,183.85,183.34,183.73,20116.0,183.4,183.85,183.34,183.73,20116.0
2020-07-27 15:30:00,183.72,183.82,183.54,183.66,32655.0,183.72,183.82,183.54,183.66,32655.0
2020-07-27 15:40:00,183.7,183.88,183.28,183.88,23245.0,183.7,183.88,183.28,183.88,23245.0
2020-07-27 15:50:00,183.83,183.98,183.31,183.74,77750.0,183.83,183.98,183.31,183.74,77750.0
2020-07-28 09:30:00,183.0,183.49,181.12,181.77,22631.0,183.0,183.49,181.12,181.77,22631.0
2020-07-28 09:40:00,181.83,182.48,181.72,182.05,30797.0,181.83,182.48,181.72,182.05,30797.0
2020-07-28 09:50:00,181.9,181.93,180.44,181.17,29000.0,181.9,181.93,180.44,181.17,29000.0
2020-07-28 10:00:00,181.12,181.91,181.06,181.49,26786.0,181.12,181.91,181.06,181.49,26786.0
2020-07-28 10:10:00,181.34,181.76,180.92,181.56,19573.0,181.34,181.76,180.92,181.56,19573.0
2020-07-28 10:20:00,181.61,182.08,181.47,181.89,12852.0,181.61,182.08,181.47,181.89,12852.0
2020-07-28 10:30:00,181.98,182.18,181.43,181.84,14060.0,181.98,182.18,181.43,181.84,14060.0
2020-07-28 10:40:00,181.84,181.92,181.09,181.44,13426.0,181.84,181.92,181.09,181.44,13426.0
2020-07-28 10:50:00,181.45,181.67,181.0,181.52,11815.0,181.45,181.67,181.0,181.52,11815.0
2020-07-28 11:00:00,181.56,181.58,181.15,181.27,7317.0,181.56,181.58,181.15,181.27,7317.0
2020-07-28 11:10:00,181.24,181.79,180.93,181.6,5430.0,181.24,181.79,180.93,181.6,5430.0
2020-07-28 11:20:00,181.59,182.01,181.41,182.01,4370.0,181.59,182.01,181.41,182.01,4370.0
2020-07-28 11:30:00,182.11,182.72,182.11,182.64,11349.0,182.11,182.72,182.11,182.64,11349.0
2020-07-28 11:40:00,182.53,182.93,182.1,182.1,8742.0,182.53,182.93,182.1,182.1,8742.0
2020-07-28 11:50:00,182.11,182.16,181.68,181.81,7090.0,182.11,182.16,181.68,181.81,7090.0
2020-07-28 12:00:00,181.73,181.84,181.39,181.77,9005.0,181.73,181.84,181.39,181.77,9005.0
2020-07-28 12:10:00,181.7,182.53,181.43,182.44,29722.0,181.7,182.53,181.43,182.44,29722.0
2020-07-28 12:20:00,182.48,182.86,182.48,182.86,4164.0,182.48,182.86,182.48,182.86,4164.0
2020-07-28 12:30:00,182.87,183.34,182.85,183.34,9377.0,182.87,183.34,182.85,183.34,9377.0
2020-07-28 12:40:00,183.31,183.38,183.02,183.21,10385.0,183.31,183.38,183.02,183.21,10385.0
2020-07-28 12:50:00,183.21,183.5,183.18,183.42,10176.0,183.21,183.5,183.18,183.42,10176.0
2020-07-28 13:00:00,183.46,183.58,182.97,183.24,7402.0,183.46,183.58,182.97,183.24,7402.0
2020-07-28 13:10:00,183.16,183.16,182.63,182.72,6369.0,183.16,183.16,182.63,182.72,6369.0
2020-07-28 13:20:00,182.77,183.26,182.77,183.17,7169.0,182.77,183.26,182.77,183.17,7169.0
2020-07-28 13:30:00,183.2,183.69,183.2,183.67,5978.0,183.2,183.69,183.2,183.67,5978.0
2020-07-28 13:40:00,183.62,183.66,183.45,183.65,5163.0,183.62,183.66,183.45,183.65,5163.0
2020-07-28 13:50:00,183.74,183.94,183.6,183.61,13848.0,183.74,183.94,183.6,183.61,13848.0
2020-07-28 14:00:00,183.56,183.56,182.63,182.68,14180.0,183.56,183.56,182.63,182.68,14180.0
2020-07-28 14:10:00,182.71,182.85,182.41,182.47,10608.0,182.71,182.85,182.41,182.47,10608.0
2020-07-28 14:20:00,182.5,182.66,182.39,182.43,8824.0,182.5,182.66,182.39,182.43,8824.0
2020-07-28 14:30:00,182.48,182.48,181.97,182.13,11078.0,182.48,182.48,181.97,182.13,11078.0
2020-07-28 14:40:00,182.04,182.13,181.52,181.57,12143.0,182.04,182.13,181.52,181.57,12143.0
2020-07-28 14:50:00,181.59,181.93,181.49,181.62,14720.0,181.59,181.93,181.49,181.62,14720.0
2020-07-28 15:00:00,181.58,181.69,181.05,181.16,17876.0,181.58,181.69,181.05,181.16,17876.0
2020-07-28 15:10:00,181.12,181.21,180.5,181.15,23905.0,181.12,181.21,180.5,181.15,23905.0
2020-07-28 15:20:00,181.09,181.18,180.84,180.94,18287.0,181.09,181.18,180.84,180.94,18287.0
2020-07-28 15:30:00,180.93,180.97,180.08,180.16,44368.0,180.93,180.97,180.08,180.16,44368.0
2020-07-28 15:40:00,180.12,180.73,180.12,180.56,43335.0,180.12,180.73,180.12,180.56,43335.0
2020-07-28 15:50:00,180.53,180.53,180.08,180.42,86355.0,180.53,180.53,180.08,180.42,86355.0
2020-07-29 09:30:00,183.0,183.31,181.64,181.71,32080.0,183.0,183.31,181.64,181.71,32080.0
2020-07-29 09:40:00,181.72,181.97,180.73,180.87,20222.0,181.72,181.97,180.73,180.87,20222.0
2020-07-29 09:50:00,180.93,181.38,180.71,181.04,14342.0,180.93,181.38,180.71,181.04,14342.0
2020-07-29 10:00:00,181.39,182.63,181.18,182.15,15547.0,181.39,182.63,181.18,182.15,15547.0
2020-07-29 10:10:00,182.34,182.41,181.67,182.34,8013.0,182.34,182.41,181.67,182.34,8013.0
2020-07-29 10:20:00,182.24,182.95,182.13,182.7,6567.0,182.24,182.95,182.13,182.7,6567.0
2020-07-29 10:30:00,182.76,183.62,182.67,183.52,9712.0,182.76,183.62,182.67,183.52,9712.0
2020-07-29 10:40:00,183.51,183.53,182.74,182.74,8181.0,183.51,183.53,182.74,182.74,8181.0
2020-07-29 10:50:00,182.65,182.84,182.34,182.54,6557.0,182.65,182.84,182.34,182.54,6557.0
2020-07-29 11:00:00,182.52,182.92,182.11,182.73,9500.0,182.52,182.92,182.11,182.73,9500.0
2020-07-29 11:10:00,182.74,183.16,182.51,182.95,6733.0,182.74,183.16,182.51,182.95,6733.0
2020-07-29 11:20:00,183.03,183.19,182.82,183.18,5469.0,183.03,183.19,182.82,183.18,5469.0
2020-07-29 11:30:00,183.26,183.32,182.86,182.93,7652.0,183.26,183.32,182.86,182.93,7652.0
2020-07-29 11:40:00,182.95,183.32,182.69,183.26,6895.0,182.95,183.32,182.69,183.26,6895.0
2020-07-29 11:50:00,183.2,183.53,183.07,183.31,7801.0,183.2,183.53,183.07,183.31,7801.0
2020-07-29 12:00:00,183.33,183.34,182.6,182.6,7170.0,183.33,183.34,182.6,182.6,7170.0
2020-07-29 12:10:00,182.58,183.04,182.57,182.94,7060.0,182.58,183.04,182.57,182.94,7060.0
2020-07-29 12:20:00,182.97,183.23,182.95,182.96,5044.0,182.97,183.23,182.95,182.96,5044.0
2020-07-29 12:30:00,182.91,183.67,182.91,183.58,5787.0,182.91,183.67,182.91,183.58,5787.0
2020-07-29 12:40:00,183.55,183.55,183.02,183.12,12639.0,183.55,183.55,183.02,183.12,12639.0
2020-07-29 12:50:00,183.09,183.24,182.92,183.06,13555.0,183.09,183.24,182.92,183.06,13555.0
2020-07-29 13:00:00,183.07,183.44,182.79,183.44,8606.0,183.07,183.44,182.79,183.44,8606.0
2020-07-29 13:10:00,183.45,183.8,183.37,183.47,10460.0,183.45,183.8,183.37,183.47,10460.0
2020-07-29 13:20:00,183.46,183.66,183.46,183.58,6256.0,183.46,183.66,183.46,183.58,6256.0
2020-07-29 13:30:00,183.54,183.65,183.45,183.56,11724.0,183.54,183.65,183.45,183.56,11724.0
2020-07-29 13:40:00,183.54,183.86,183.42,183.86,12076.0,183.54,183.86,183.42,183.86,12076.0
2020-07-29 13:50:00,183.81,183.92,183.45,183.48,7676.0,183.81,183.92,183.45,183.48,7676.0
2020-07-29 14:00:00,183.46,183.88,183.38,183.77,11745.0,183.46,183.88,183.38,183.77,11745.0
2020-07-29 14:10:00,183.83,183.96,183.45,183.45,8443.0,183.83,183.96,183.45,183.45,8443.0
2020-07-29 14:20:00,183.5,183.69,183.37,183.69,9087.0,183.5,183.69,183.37,183.69,9087.0
2020-07-29 14:30:00,183.67,184.42,183.66,184.35,9532.0,183.67,184.42,183.66,184.35,9532.0
2020-07-29 14:40:00,184.31,184.71,184.1,184.61,15563.0,184.31,184.71,184.1,184.61,15563.0
2020-07-29 14:50:00,184.7,184.7,183.7,183.79,9050.0,184.7,184.7,183.7,183.79,9050.0
2020-07-29 15:00:00,183.78,183.87,183.18,183.61,8806.0,183.78,183.87,183.18,183.61,8806.0
2020-07-29 15:10:00,183.69,183.92,183.26,183.32,11758.0,183.69,183.92,183.26,183.32,11758.0
2020-07-29 15:20:00,183.37,183.99,183.37,183.89,15512.0,183.37,183.99,183.37,183.89,15512.0
2020-07-29 15:30:00,183.85,184.43,183.77,184.33,21038.0,183.85,184.43,183.77,184.33,21038.0
2020-07-29 15:40:00,184.3,184.32,183.73,183.8,23157.0,184.3,184.32,183.73,183.8,23157.0
2020-07-29 15:50:00,183.65,184.06,183.35,183.9,53814.0,183.65,184.06,183.35,183.9,53814.0
2020-07-30 09:30:00,180.0,181.49,179.94,180.4,35207.0,180.0,181.49,179.94,180.4,35207.0
2020-07-30 09:40:00,180.55,180.77,179.73,179.94,17210.0,180.55,180.77,179.73,179.94,17210.0
2020-07-30 09:50:00,179.91,180.09,178.09,178.81,25938.0,179.91,180.09,178.09,178.81,25938.0
2020-07-30 10:00:00,179.05,179.17,178.29,178.5,15908.0,179.05,179.17,178.29,178.5,15908.0
2020-07-30 10:10:00,178.5,178.82,177.9,178.09,26791.0,178.5,178.82,177.9,178.09,26791.0
2020-07-30 10:20:00,178.08,178.52,177.56,178.33,18092.0,178.08,178.52,177.56,178.33,18092.0
2020-07-30 10:30:00,178.32,179.12,178.19,178.84,21890.0,178.32,179.12,178.19,178.84,21890.0
2020-07-30 10:40:00,178.82,178.89,178.0,178.03,17751.0,178.82,178.89,178.0,178.03,17751.0
2020-07-30 10:50:00,177.99,178.19,177.51,177.77,16518.0,177.99,178.19,177.51,177.77,16518.0
2020-07-30 11:00:00,177.83,178.01,177.62,177.63,14341.0,177.83,178.01,177.62,177.63,14341.0
2020-07-30 11:10:00,177.69,178.51,177.6,178.31,33183.0,177.69,178.51,177.6,178.31,33183.0
2020-07-30 11:20:00,178.36,178.71,177.76,178.22,35744.0,178.36,178.71,177.76,178.22,35744.0
2020-07-30 11:30:00,178.29,178.77,178.0,178.28,96007.0,178.29,178.77,178.0,178.28,96007.0
2020-07-30 11:40:00,178.34,178.58,177.76,178.17,34786.0,178.34,178.58,177.76,178.17,34786.0
2020-07-30 11:50:00,178.13,179.07,178.07,178.62,32688.0,178.13,179.07,178.07,178.62,32688.0
2020-07-30 12:00:00,178.81,179.87,178.7,179.41,42673.0,178.81,179.87,178.7,179.41,42673.0
2020-07-30 12:10:00,179.41,179.9,179.33,179.67,27035.0,179.41,179.9,179.33,179.67,27035.0
2020-07-30 12:20:00,179.66,179.92,179.46,179.67,21630.0,179.66,179.92,179.46,179.67,21630.0
2020-07-30 12:30:00,179.66,179.78,179.14,179.19,12038.0,179.66,179.78,179.14,179.19,12038.0
2020-07-30 12:40:00,179.18,179.49,178.98,179.44,10296.0,179.18,179.49,178.98,179.44,10296.0
2020-07-30 12:50:00,179.33,179.44,178.86,178.96,12870.0,179.33,179.44,178.86,178.96,12870.0
2020-07-30 13:00:00,178.96,179.11,178.7,178.82,10803.0,178.96,179.11,178.7,178.82,10803.0
2020-07-30 13:10:00,178.88,179.62,178.88,179.45,23319.0,178.88,179.62,178.88,179.45,23319.0
2020-07-30 13:20:00,179.43,180.88,179.41,180.58,52910.0,179.43,180.88,179.41,180.58,52910.0
2020-07-30 13:30:00,180.62,180.86,179.89,180.55,24254.0,180.62,180.86,179.89,180.55,24254.0
2020-07-30 13:40:00,180.54,180.61,180.16,180.3,10004.0,180.54,180.61,180.16,180.3,10004.0
2020-07-30 13:50:00,180.37,180.96,180.26,180.82,10762.0,180.37,180.96,180.26,180.82,10762.0
2020-07-30 14:00:00,180.83,180.83,180.46,180.49,10909.0,180.83,180.83,180.46,180.49,10909.0
2020-07-30 14:10:00,180.37,180.66,180.27,180.64,13974.0,180.37,180.66,180.27,180.64,13974.0
2020-07-30 14:20:00,180.61,180.76,180.36,180.55,15901.0,180.61,180.76,180.36,180.55,15901.0
2020-07-30 14:30:00,180.72,181.03,180.7,180.94,8740.0,180.72,181.03,180.7,180.94,8740.0
2020-07-30 14:40:00,180.99,181.04,180.62,180.72,9021.0,180.99,181.04,180.62,180.72,9021.0
2020-07-30 14:50:00,180.74,180.74,180.36,180.48,7326.0,180.74,180.74,180.36,180.48,7326.0
2020-07-30 15:00:00,180.52,180.8,180.05,180.14,17708.0,180.52,180.8,180.05,180.14,17708.0
2020-07-30 15:10:00,180.19,180.83,180.19,180.83,24461.0,180.19,180.83,180.19,180.83,24461.0
2020-07-30 15:20:00,180.8,181.1,180.66,180.75,25483.0,180.8,181.1,180.66,180.75,25483.0
2020-07-30 15:30:00,180.78,181.11,180.62,180.82,24671.0,180.78,181.11,180.62,180.82,24671.0
2020-07-30 15:40:00,180.77,180.83,180.17,180.3,36876.0,180.77,180.83,180.17,180.3,36876.0
2020-07-30 15:50:00,180.31,180.64,180.21,180.54,76736.0,180.31,180.64,180.21,180.54,76736.0
2020-07-31 09:30:00,181.01,181.45,178.64,179.0,41638.0,181.01,181.45,178.64,179.0,41638.0
2020-07-31 09:40:00,179.16,180.51,179.16,179.87,15547.0,179.16,180.51,179.16,179.87,15547.0
2020-07-31 09:50:00,179.84,180.29,178.89,179.88,25737.0,179.84,180.29,178.89,179.88,25737.0
2020-07-31 10:00:00,179.78,179.8,178.13,178.3,19763.0,179.78,179.8,178.13,178.3,19763.0
2020-07-31 10:10:00,178.24,178.46,177.25,177.71,13879.0,178.24,178.46,177.25,177.71,13879.0
2020-07-31 10:20:00,177.5,177.68,176.8,176.8,33735.0,177.5,177.68,176.8,176.8,33735.0
2020-07-31 10:30:00,176.87,177.78,176.87,177.67,21047.0,176.87,177.78,176.87,177.67,21047.0
2020-07-31 10:40:00,177.78,177.98,177.2,177.88,29917.0,177.78,177.98,177.2,177.88,29917.0
2020-07-31 10:50:00,177.69,178.26,177.3,178.26,20497.0,177.69,178.26,177.3,178.26,20497.0
2020-07-31 11:00:00,178.2,178.77,177.94,178.49,16156.0,178.2,178.77,177.94,178.49,16156.0
2020-07-31 11:10:00,178.46,179.33,178.41,179.22,14762.0,178.46,179.33,178.41,179.22,14762.0
2020-07-31 11:20:00,179.32,179.73,179.19,179.19,12986.0,179.32,179.73,179.19,179.19,12986.0
2020-07-31 11:30:00,179.22,179.74,179.15,179.45,9124.0,179.22,179.74,179.15,179.45,9124.0
2020-07-31 11:40:00,179.31,179.73,178.87,179.3,9217.0,179.31,179.73,178.87,179.3,9217.0
2020-07-31 11:50:00,179.3,179.3,178.52,178.83,9135.0,179.3,179.3,178.52,178.83,9135.0
2020-07-31 12:00:00,178.7,178.74,178.05,178.46,11448.0,178.7,178.74,178.05,178.46,11448.0
2020-07-31 12:10:00,178.53,178.81,178.29,178.43,17360.0,178.53,178.81,178.29,178.43,17360.0
2020-07-31 12:20:00,178.49,178.97,178.17,178.76,9803.0,178.49,178.97,178.17,178.76,9803.0
2020-07-31 12:30:00,178.48,178.67,177.49,177.65,17874.0,178.48,178.67,177.49,177.65,17874.0
2020-07-31 12:40:00,177.89,178.04,177.61,177.75,6050.0,177.89,178.04,177.61,177.75,6050.0
2020-07-31 12:50:00,177.81,177.93,177.38,177.7,6646.0,177.81,177.93,177.38,177.7,6646.0
2020-07-31 13:00:00,177.87,178.26,177.87,177.92,9668.0,177.87,178.26,177.87,177.92,9668.0
2020-07-31 13:10:00,177.95,178.14,177.64,177.95,18780.0,177.95,178.14,177.64,177.95,18780.0
2020-07-31 13:20:00,177.93,179.31,177.93,179.23,18681.0,177.93,179.31,177.93,179.23,18681.0
2020-07-31 13:30:00,179.2,179.2,178.77,178.88,6368.0,179.2,179.2,178.77,178.88,6368.0
2020-07-31 13:40:00,178.98,179.28,178.95,179.26,10443.0,178.98,179.28,178.95,179.26,10443.0
2020-07-31 13:50:00,179.26,179.68,179.18,179.5,24503.0,179.26,179.68,179.18,179.5,24503.0
2020-07-31 14:00:00,179.5,179.78,179.02,179.02,29996.0,179.5,179.78,179.02,179.02,29996.0
2020-07-31 14:10:00,178.95,179.0,178.41,178.69,26192.0,178.95,179.0,178.41,178.69,26192.0
2020-07-31 14:20:00,178.75,179.77,178.73,179.41,24012.0,178.75,179.77,178.73,179.41,24012.0
2020-07-31 14:30:00,179.38,179.91,179.31,179.85,9553.0,179.38,179.91,179.31,179.85,9553.0
2020-07-31 14:40:00,179.79,180.22,179.54,179.94,8714.0,179.79,180.22,179.54,179.94,8714.0
2020-07-31 14:50:00,180.11,180.4,180.01,180.26,7770.0,180.11,180.4,180.01,180.26,7770.0
2020-07-31 15:00:00,180.27,180.92,180.08,180.73,18573.0,180.27,180.92,180.08,180.73,18573.0
2020-07-31 15:10:00,180.67,180.96,180.39,180.5,11032.0,180.67,180.96,180.39,180.5,11032.0
2020-07-31 15:20:00,180.64,180.97,180.48,180.64,21730.0,180.64,180.97,180.48,180.64,21730.0
2020-07-31 15:30:00,180.67,180.91,180.59,180.65,17285.0,180.67,180.91,180.59,180.65,17285.0
2020-07-31 15:40:00,180.67,181.09,180.61,181.06,36905.0,180.67,181.09,180.61,181.06,36905.0
2020-07-31 15:50:00,181.0,181.0,180.39,180.9,76111.0,181.0,181.0,180.39,180.9,76111.0
2020-08-03 09:30:00,182.47,182.47,180.5,180.55,49709.0,182.47,182.47,180.5,180.55,49709.0
2020-08-03 09:40:00,180.55,180.93,180.16,180.19,18668.0,180.55,180.93,180.16,180.19,18668.0
2020-08-03 09:50:00,180.27,181.13,180.1,180.98,14803.0,180.27,181.13,180.1,180.98,14803.0
2020-08-03 10:00:00,181.13,181.43,180.46,180.74,39608.0,181.13,181.43,180.46,180.74,39608.0
2020-08-03 10:10:00,180.78,181.04,180.52,180.86,43040.0,180.78,181.04,180.52,180.86,43040.0
2020-08-03 10:20:00,180.84,181.58,180.35,181.58,13144.0,180.84,181.58,180.35,181.58,13144.0
2020-08-03 10:30:00,181.67,181.94,181.37,181.6,10192.0,181.67,181.94,181.37,181.6,10192.0
2020-08-03 10:40:00,181.55,181.55,180.25,180.28,11717.0,181.55,181.55,180.25,180.28,11717.0
2020-08-03 10:50:00,180.29,180.72,180.2,180.2,13775.0,180.29,180.72,180.2,180.2,13775.0
2020-08-03 11:00:00,180.17,180.3,179.95,180.15,33616.0,180.17,180.3,179.95,180.15,33616.0
2020-08-03 11:10:00,180.25,180.35,179.55,180.04,26603.0,180.25,180.35,179.55,180.04,26603.0
2020-08-03 11:20:00,180.06,180.3,179.85,179.93,18659.0,180.06,180.3,179.85,179.93,18659.0
2020-08-03 11:30:00,180.03,180.06,179.83,179.97,16091.0,180.03,180.06,179.83,179.97,16091.0
2020-08-03 11:40:00,180.05,180.3,179.91,180.19,21914.0,180.05,180.3,179.91,180.19,21914.0
2020-08-03 11:50:00,180.19,180.29,180.09,180.18,23228.0,180.19,180.29,180.09,180.18,23228.0
2020-08-03 12:00:00,180.18,180.21,179.89,180.15,13370.0,180.18,180.21,179.89,180.15,13370.0
2020-08-03 12:10:00,180.17,180.62,179.97,180.5,24486.0,180.17,180.62,179.97,180.5,24486.0
2020-08-03 12:20:00,180.51,181.11,180.41,180.88,18242.0,180.51,181.11,180.41,180.88,18242.0
2020-08-03 12:30:00,180.84,181.07,180.78,180.89,20432.0,180.84,181.07,180.78,180.89,20432.0
2020-08-03 12:40:00,180.88,181.31,180.85,181.07,18683.0,180.88,181.31,180.85,181.07,18683.0
2020-08-03 12:50:00,181.03,181.22,180.57,181.13,10549.0,181.03,181.22,180.57,181.13,10549.0
2020-08-03 13:00:00,181.12,181.68,181.07,181.68,8122.0,181.12,181.68,181.07,181.68,8122.0
2020-08-03 13:10:00,181.71,181.95,181.62,181.91,7554.0,181.71,181.95,181.62,181.91,7554.0
2020-08-03 13:20:00,181.94,181.95,181.21,181.32,14483.0,181.94,181.95,181.21,181.32,14483.0
2020-08-03 13:30:00,181.17,181.34,181.14,181.17,7960.0,181.17,181.34,181.14,181.17,7960.0
2020-08-03 13:40:00,181.19,181.73,180.93,181.69,13849.0,181.19,181.73,180.93,181.69,13849.0
2020-08-03 13:50:00,181.68,182.22,181.67,182.05,15125.0,181.68,182.22,181.67,182.05,15125.0
2020-08-03 14:00:00,182.09,182.14,181.8,181.9,11471.0,182.09,182.14,181.8,181.9,11471.0
2020-08-03 14:10:00,181.93,182.16,181.76,181.77,12320.0,181.93,182.16,181.76,181.77,12320.0
2020-08-03 14:20:00,181.67,181.82,181.46,181.76,14671.0,181.67,181.82,181.46,181.76,14671.0
2020-08-03 14:30:00,181.82,182.15,181.75,182.05,9393.0,181.82,182.15,181.75,182.05,9393.0
2020-08-03 14:40:00,182.07,182.39,182.06,182.31,8128.0,182.07,182.39,182.06,182.31,8128.0
2020-08-03 14:50:00,182.27,182.78,182.24,182.53,17873.0,182.27,182.78,182.24,182.53,17873.0
2020-08-03 15:00:00,182.51,182.51,182.16,182.29,9099.0,182.51,182.51,182.16,182.29,9099.0
2020-08-03 15:10:00,182.23,182.3,181.59,181.7,17487.0,182.23,182.3,181.59,181.7,17487.0
2020-08-03 15:20:00,181.73,181.91,181.38,181.63,21330.0,181.73,181.91,181.38,181.63,21330.0
2020-08-03 15:30:00,181.62,181.78,181.31,181.65,38722.0,181.62,181.78,181.31,181.65,38722.0
2020-08-03 15:40:00,181.6,181.93,181.33,181.4,57863.0,181.6,181.93,181.33,181.4,57863.0
2020-08-03 15:50:00,181.39,181.67,180.78,181.6,105409.0,181.39,181.67,180.78,181.6,105409.0
2020-08-04 09:30:00,181.35,181.41,179.77,180.49,25300.0,181.35,181.41,179.77,180.49,25300.0
2020-08-04 09:40:00,180.22,181.34,180.22,181.22,8479.0,180.22,181.34,180.22,181.22,8479.0
2020-08-04 09:50:00,181.12,181.96,180.9,181.68,7667.0,181.12,181.96,180.9,181.68,7667.0
2020-08-04 10:00:00,181.87,182.34,181.47,182.16,10234.0,181.87,182.34,181.47,182.16,10234.0
2020-08-04 10:10:00,182.15,182.29,181.78,181.89,5969.0,182.15,182.29,181.78,181.89,5969.0
2020-08-04 10:20:00,182.0,182.05,181.26,181.31,13441.0,182.0,182.05,181.26,181.31,13441.0
2020-08-04 10:30:00,181.34,181.81,181.12,181.71,15981.0,181.34,181.81,181.12,181.71,15981.0
2020-08-04 10:40:00,181.73,181.99,181.47,181.88,7199.0,181.73,181.99,181.47,181.88,7199.0
2020-08-04 10:50:00,181.97,182.28,181.63,181.63,9381.0,181.97,182.28,181.63,181.63,9381.0
2020-08-04 11:00:00,181.61,181.75,181.23,181.49,11392.0,181.61,181.75,181.23,181.49,11392.0
2020-08-04 11:10:00,181.59,181.73,181.28,181.45,18303.0,181.59,181.73,181.28,181.45,18303.0
2020-08-04 11:20:00,181.53,181.53,180.19,180.42,20352.0,181.53,181.53,180.19,180.42,20352.0
2020-08-04 11:30:00,180.3,180.49,180.09,180.48,18384.0,180.3,180.49,180.09,180.48,18384.0
2020-08-04 11:40:00,180.39,180.89,180.39,180.62,8614.0,180.39,180.89,180.39,180.62,8614.0
2020-08-04 11:50:00,180.64,180.82,180.45,180.62,10254.0,180.64,180.82,180.45,180.62,10254.0
2020-08-04 12:00:00,180.62,180.76,179.99,180.02,12093.0,180.62,180.76,179.99,180.02,12093.0
2020-08-04 12:10:00,180.1,180.13,179.44,179.45,30179.0,180.1,180.13,179.44,179.45,30179.0
2020-08-04 12:20:00,179.44,179.91,179.4,179.85,10545.0,179.44,179.91,179.4,179.85,10545.0
2020-08-04 12:30:00,179.89,180.7,179.89,180.6,7337.0,179.89,180.7,179.89,180.6,7337.0
2020-08-04 12:40:00,180.61,180.84,180.6,180.84,7514.0,180.61,180.84,180.6,180.84,7514.0
2020-08-04 12:50:00,180.77,181.0,180.66,180.83,3317.0,180.77,181.0,180.66,180.83,3317.0
2020-08-04 13:00:00,180.83,180.9,180.48,180.8,4302.0,180.83,180.9,180.48,180.8,4302.0
2020-08-04 13:10:00,180.9,180.93,180.65,180.72,10938.0,180.9,180.93,180.65,180.72,10938.0
2020-08-04 13:20:00,180.79,181.11,180.69,180.93,6225.0,180.79,181.11,180.69,180.93,6225.0
2020-08-04 13:30:00,180.89,181.07,180.8,180.94,4381.0,180.89,181.07,180.8,180.94,4381.0
2020-08-04 13:40:00,180.91,181.06,180.88,180.98,5609.0,180.91,181.06,180.88,180.98,5609.0
2020-08-04 13:50:00,180.96,181.09,180.93,180.97,13580.0,180.96,181.09,180.93,180.97,13580.0
2020-08-04 14:00:00,180.98,181.0,180.73,180.79,4820.0,180.98,181.0,180.73,180.79,4820.0
2020-08-04 14:10:00,180.81,180.9,180.57,180.73,9140.0,180.81,180.9,180.57,180.73,9140.0
2020-08-04 14:20:00,180.66,180.71,180.13,180.15,9326.0,180.66,180.71,180.13,180.15,9326.0
2020-08-04 14:30:00,180.1,180.25,179.9,180.07,20831.0,180.1,180.25,179.9,180.07,20831.0
2020-08-04 14:40:00,180.0,180.58,179.95,180.54,7315.0,180.0,180.58,179.95,180.54,7315.0
2020-08-04 14:50:00,180.54,180.85,180.43,180.85,5996.0,180.54,180.85,180.43,180.85,5996.0
2020-08-04 15:00:00,180.79,180.83,180.68,180.83,3725.0,180.79,180.83,180.68,180.83,3725.0
2020-08-04 15:10:00,180.85,180.87,180.64,180.78,7264.0,180.85,180.87,180.64,180.78,7264.0
2020-08-04 15:20:00,180.74,180.92,180.67,180.85,8462.0,180.74,180.92,180.67,180.85,8462.0
2020-08-04 15:30:00,180.96,181.22,180.89,181.22,13839.0,180.96,181.22,180.89,181.22,13839.0
2020-08-04 15:40:00,181.21,181.75,181.16,181.75,26281.0,181.21,181.75,181.16,181.75,26281.0
2020-08-04 15:50:00,181.72,181.72,181.26,181.53,45644.0,181.72,181.72,181.26,181.53,45644.0
2020-08-05 09:30:00,182.13,182.76,181.02,182.17,18970.0,182.13,182.76,181.02,182.17,18970.0
2020-08-05 09:40:00,181.61,183.13,181.42,183.13,9369.0,181.61,183.13,181.42,183.13,9369.0
2020-08-05 09:50:00,183.1,183.61,183.1,183.28,7088.0,183.1,183.61,183.1,183.28,7088.0
2020-08-05 10:00:00,183.45,183.45,182.78,182.95,6163.0,183.45,183.45,182.78,182.95,6163.0
2020-08-05 10:10:00,182.95,183.42,182.52,182.7,7972.0,182.95,183.42,182.52,182.7,7972.0
2020-08-05 10:20:00,182.42,182.94,182.36,182.94,3700.0,182.42,182.94,182.36,182.94,3700.0
2020-08-05 10:30:00,183.03,183.03,182.2,182.25,4821.0,183.03,183.03,182.2,182.25,4821.0
2020-08-05 10:40:00,182.36,182.77,182.23,182.28,10754.0,182.36,182.77,182.23,182.28,10754.0
2020-08-05 10:50:00,182.26,182.58,182.02,182.09,8574.0,182.26,182.58,182.02,182.09,8574.0
2020-08-05 11:00:00,182.17,182.62,182.17,182.58,8606.0,182.17,182.62,182.17,182.58,8606.0
2020-08-05 11:10:00,182.56,182.79,181.88,181.92,7997.0,182.56,182.79,181.88,181.92,7997.0
2020-08-05 11:20:00,181.95,182.15,181.48,181.63,9495.0,181.95,182.15,181.48,181.63,9495.0
2020-08-05 11:30:00,181.61,181.9,181.5,181.77,3563.0,181.61,181.9,181.5,181.77,3563.0
2020-08-05 11:40:00,181.75,181.84,181.45,181.79,3600.0,181.75,181.84,181.45,181.79,3600.0
2020-08-05 11:50:00,181.87,182.13,181.78,182.0,2434.0,181.87,182.13,181.78,182.0,2434.0
2020-08-05 12:00:00,182.04,182.23,181.98,182.16,3452.0,182.04,182.23,181.98,182.16,3452.0
2020-08-05 12:10:00,182.11,182.82,182.11,182.81,3705.0,182.11,182.82,182.11,182.81,3705.0
2020-08-05 12:20:00,182.89,182.95,182.44,182.44,5252.0,182.89,182.95,182.44,182.44,5252.0
2020-08-05 12:30:00,182.54,183.15,182.54,183.06,5154.0,182.54,183.15,182.54,183.06,5154.0
2020-08-05 12:40:00,183.05,183.5,182.98,183.36,7846.0,183.05,183.5,182.98,183.36,7846.0
2020-08-05 12:50:00,183.35,183.88,183.35,183.74,12116.0,183.35,183.88,183.35,183.74,12116.0
2020-08-05 13:00:00,183.75,184.26,183.75,184.18,11385.0,183.75,184.26,183.75,184.18,11385.0
2020-08-05 13:10:00,184.19,184.48,184.18,184.32,14129.0,184.19,184.48,184.18,184.32,14129.0
2020-08-05 13:20:00,184.31,184.72,184.3,184.33,14939.0,184.31,184.72,184.3,184.33,14939.0
2020-08-05 13:30:00,184.29,184.58,183.99,184.0,10323.0,184.29,184.58,183.99,184.0,10323.0
2020-08-05 13:40:00,184.06,184.11,183.84,184.07,9408.0,184.06,184.11,183.84,184.07,9408.0
2020-08-05 13:50:00,184.1,184.29,184.06,184.29,4475.0,184.1,184.29,184.06,184.29,4475.0
2020-08-05 14:00:00,184.29,184.41,184.08,184.08,6522.0,184.29,184.41,184.08,184.08,6522.0
2020-08-05 14:10:00,184.11,184.15,183.96,184.02,3947.0,184.11,184.15,183.96,184.02,3947.0
2020-08-05 14:20:00,184.02,184.49,184.02,184.43,10679.0,184.02,184.49,184.02,184.43,10679.0
2020-08-05 14:30:00,184.39,184.88,184.37,184.76,11978.0,184.39,184.88,184.37,184.76,11978.0
2020-08-05 14:40:00,184.67,184.74,184.49,184.74,11203.0,184.67,184.74,184.49,184.74,11203.0
2020-08-05 14:50:00,184.66,184.85,184.51,184.52,10885.0,184.66,184.85,184.51,184.52,10885.0
2020-08-05 15:00:00,184.49,184.49,183.8,183.98,11246.0,184.49,184.49,183.8,183.98,11246.0
2020-08-05 15:10:00,183.98,184.14,183.83,183.83,13168.0,183.98,184.14,183.83,183.83,13168.0
2020-08-05 15:20:00,183.81,184.04,183.72,183.8,9539.0,183.81,184.04,183.72,183.8,9539.0
2020-08-05 15:30:00,183.81,184.06,183.63,183.75,18763.0,183.81,184.06,183.63,183.75,18763.0
2020-08-05 15:40:00,183.75,184.15,183.75,183.8,34619.0,183.75,184.15,183.75,183.8,34619.0
2020-08-05 15:50:00,183.64,184.2,183.43,184.04,68034.0,183.64,184.2,183.43,184.04,68034.0
2020-08-06 09:30:00,183.98,184.0,181.96,181.96,27194.0,183.98,184.0,181.96,181.96,27194.0
2020-08-06 09:40:00,181.97,183.62,181.96,183.4,14990.0,181.97,183.62,181.96,183.4,14990.0
2020-08-06 09:50:00,183.53,183.77,183.27,183.52,5246.0,183.53,183.77,183.27,183.52,5246.0
2020-08-06 10:00:00,183.64,183.66,182.79,183.1,7522.0,183.64,183.66,182.79,183.1,7522.0
2020-08-06 10:10:00,183.12,183.7,183.12,183.4,3887.0,183.12,183.7,183.12,183.4,3887.0
2020-08-06 10:20:00,183.43,183.45,182.19,182.43,5812.0,183.43,183.45,182.19,182.43,5812.0
2020-08-06 10:30:00,182.34,182.34,181.91,181.94,5774.0,182.34,182.34,181.91,181.94,5774.0
2020-08-06 10:40:00,182.01,182.02,181.09,181.36,19829.0,182.01,182.02,181.09,181.36,19829.0
2020-08-06 10:50:00,181.19,181.27,180.61,180.91,10171.0,181.19,181.27,180.61,180.91,10171.0
2020-08-06 11:00:00,180.78,181.36,180.55,181.19,8018.0,180.78,181.36,180.55,181.19,8018.0
2020-08-06 11:10:00,181.19,181.59,181.09,181.57,7730.0,181.19,181.59,181.09,181.57,7730.0
2020-08-06 11:20:00,181.67,182.3,181.06,181.22,17063.0,181.67,182.3,181.06,181.22,17063.0
2020-08-06 11:30:00,181.19,181.4,180.92,181.1,13712.0,181.19,181.4,180.92,181.1,13712.0
2020-08-06 11:40:00,181.15,181.71,181.02,181.28,5765.0,181.15,181.71,181.02,181.28,5765.0
2020-08-06 11:50:00,181.27,181.44,181.07,181.19,25610.0,181.27,181.44,181.07,181.19,25610.0
2020-08-06 12:00:00,181.25,181.41,181.12,181.41,5421.0,181.25,181.41,181.12,181.41,5421.0
2020-08-06 12:10:00,181.36,181.64,181.2,181.57,6403.0,181.36,181.64,181.2,181.57,6403.0
2020-08-06 12:20:00,181.56,182.39,181.49,182.29,15292.0,181.56,182.39,181.49,182.29,15292.0
2020-08-06 12:30:00,182.29,182.37,181.9,181.96,6367.0,182.29,182.37,181.9,181.96,6367.0
2020-08-06 12:40:00,181.85,182.16,181.68,182.12,3840.0,181.85,182.16,181.68,182.12,3840.0
2020-08-06 12:50:00,182.17,182.25,181.95,182.2,8636.0,182.17,182.25,181.95,182.2,8636.0
2020-08-06 13:00:00,182.12,182.58,182.1,182.44,5026.0,182.12,182.58,182.1,182.44,5026.0
2020-08-06 13:10:00,182.5,182.78,182.45,182.71,5543.0,182.5,182.78,182.45,182.71,5543.0
2020-08-06 13:20:00,182.69,183.08,182.69,182.97,5576.0,182.69,183.08,182.69,182.97,5576.0
2020-08-06 13:30:00,183.02,183.16,182.76,182.96,10516.0,183.02,183.16,182.76,182.96,10516.0
2020-08-06 13:40:00,182.96,183.25,182.93,183.25,12459.0,182.96,183.25,182.93,183.25,12459.0
2020-08-06 13:50:00,183.31,183.46,183.21,183.25,8685.0,183.31,183.46,183.21,183.25,8685.0
2020-08-06 14:00:00,183.24,183.77,183.23,183.62,12337.0,183.24,183.77,183.23,183.62,12337.0
2020-08-06 14:10:00,183.56,183.79,183.34,183.74,14772.0,183.56,183.79,183.34,183.74,14772.0
2020-08-06 14:20:00,183.83,184.0,183.71,183.95,17085.0,183.83,184.0,183.71,183.95,17085.0
2020-08-06 14:30:00,183.95,184.22,183.78,184.05,9517.0,183.95,184.22,183.78,184.05,9517.0
2020-08-06 14:40:00,183.98,184.16,183.8,183.99,8796.0,183.98,184.16,183.8,183.99,8796.0
2020-08-06 14:50:00,184.03,184.18,183.8,183.82,10169.0,184.03,184.18,183.8,183.82,10169.0
2020-08-06 15:00:00,183.84,183.92,183.1,183.29,17596.0,183.84,183.92,183.1,183.29,17596.0
2020-08-06 15:10:00,183.29,183.36,182.75,182.98,17523.0,183.29,183.36,182.75,182.98,17523.0
2020-08-06 15:20:00,182.99,183.32,182.95,183.0,15203.0,182.99,183.32,182.95,183.0,15203.0
2020-08-06 15:30:00,183.03,183.45,183.0,183.31,18927.0,183.03,183.45,183.0,183.31,18927.0
2020-08-06 15:40:00,183.34,183.62,182.75,183.38,46033.0,183.34,183.62,182.75,183.38,46033.0
2020-08-06 15:50:00,183.23,183.99,182.8,183.69,203494.0,183.23,183.99,182.8,183.69,203494.0
2020-08-07 09:30:00,184.21,184.46,181.25,181.65,45442.0,184.21,184.46,181.25,181.65,45442.0
2020-08-07 09:40:00,181.84,182.53,181.59,182.32,12555.0,181.84,182.53,181.59,182.32,12555.0
2020-08-07 09:50:00,182.16,182.72,181.76,181.86,15331.0,182.16,182.72,181.76,181.86,15331.0
2020-08-07 10:00:00,181.87,181.9,180.81,181.04,12574.0,181.87,181.9,180.81,181.04,12574.0
2020-08-07 10:10:00,181.03,181.36,180.6,180.81,8943.0,181.03,181.36,180.6,180.81,8943.0
2020-08-07 10:20:00,180.72,180.79,180.12,180.33,13383.0,180.72,180.79,180.12,180.33,13383.0
2020-08-07 10:30:00,180.38,180.38,179.23,179.32,41786.0,180.38,180.38,179.23,179.32,41786.0
2020-08-07 10:40:00,179.34,179.35,178.86,179.15,20571.0,179.34,179.35,178.86,179.15,20571.0
2020-08-07 10:50:00,179.08,180.0,178.9,179.83,31180.0,179.08,180.0,178.9,179.83,31180.0
2020-08-07 11:00:00,179.81,179.81,179.28,179.64,15147.0,179.81,179.81,179.28,179.64,15147.0
2020-08-07 11:10:00,179.55,179.66,178.81,178.89,11953.0,179.55,179.66,178.81,178.89,11953.0
2020-08-07 11:20:00,178.91,179.11,178.41,178.44,9270.0,178.91,179.11,178.41,178.44,9270.0
2020-08-07 11:30:00,178.38,178.64,178.03,178.41,16637.0,178.38,178.64,178.03,178.41,16637.0
2020-08-07 11:40:00,178.31,178.82,178.25,178.68,8129.0,178.31,178.82,178.25,178.68,8129.0
2020-08-07 11:50:00,178.71,178.84,177.57,177.61,21019.0,178.71,178.84,177.57,177.61,21019.0
2020-08-07 12:00:00,177.59,177.68,176.54,176.65,24796.0,177.59,177.68,176.54,176.65,24796.0
2020-08-07 12:10:00,176.62,177.5,176.5,177.47,32081.0,176.62,177.5,176.5,177.47,32081.0
2020-08-07 12:20:00,177.36,177.51,176.97,177.09,29524.0,177.36,177.51,176.97,177.09,29524.0
2020-08-07 12:30:00,177.09,177.12,176.5,176.64,27696.0,177.09,177.12,176.5,176.64,27696.0
2020-08-07 12:40:00,176.68,176.68,175.61,175.76,29316.0,176.68,176.68,175.61,175.76,29316.0
2020-08-07 12:50:00,175.7,175.95,175.05,175.07,35310.0,175.7,175.95,175.05,175.07,35310.0
2020-08-07 13:00:00,175.01,175.53,174.65,174.95,31034.0,175.01,175.53,174.65,174.95,31034.0
2020-08-07 13:10:00,175.1,175.63,174.84,175.57,24170.0,175.1,175.63,174.84,175.57,24170.0
2020-08-07 13:20:00,175.6,176.16,175.41,176.0,27209.0,175.6,176.16,175.41,176.0,27209.0
2020-08-07 13:30:00,175.97,176.48,175.87,176.38,14991.0,175.97,176.48,175.87,176.38,14991.0
2020-08-07 13:40:00,176.3,176.45,175.74,175.76,19752.0,176.3,176.45,175.74,175.76,19752.0
2020-08-07 13:50:00,175.76,175.9,175.65,175.65,11593.0,175.76,175.9,175.65,175.65,11593.0
2020-08-07 14:00:00,175.69,176.34,175.63,175.92,18772.0,175.69,176.34,175.63,175.92,18772.0
2020-08-07 14:10:00,175.84,176.36,175.83,176.12,33916.0,175.84,176.36,175.83,176.12,33916.0
2020-08-07 14:20:00,176.17,176.17,174.64,174.75,23947.0,176.17,176.17,174.64,174.75,23947.0
2020-08-07 14:30:00,174.83,175.8,174.52,175.57,25481.0,174.83,175.8,174.52,175.57,25481.0
2020-08-07 14:40:00,175.56,175.92,175.25,175.76,11827.0,175.56,175.92,175.25,175.76,11827.0
2020-08-07 14:50:00,175.76,176.13,175.71,175.75,13965.0,175.76,176.13,175.71,175.75,13965.0
2020-08-07 15:00:00,175.71,176.29,175.7,176.07,28932.0,175.71,176.29,175.7,176.07,28932.0
2020-08-07 15:10:00,176.1,176.37,175.71,176.35,67121.0,176.1,176.37,175.71,176.35,67121.0
2020-08-07 15:20:00,176.33,176.37,175.64,175.86,57241.0,176.33,176.37,175.64,175.86,57241.0
2020-08-07 15:30:00,175.88,176.25,175.78,176.24,28090.0,175.88,176.25,175.78,176.24,28090.0
2020-08-07 15:40:00,176.28,176.93,176.03,176.81,42778.0,176.28,176.93,176.03,176.81,42778.0
2020-08-07 15:50:00,176.76,177.72,176.36,177.47,128706.0,176.76,177.72,176.36,177.47,128706.0
2020-08-10 09:30:00,177.56,177.56,176.38,177.0,35971.0,177.56,177.56,176.38,177.0,35971.0
2020-08-10 09:40:00,176.77,176.96,175.0,175.08,24533.0,176.77,176.96,175.0,175.08,24533.0
2020-08-10 09:50:00,175.25,175.95,174.9,174.99,37831.0,175.25,175.95,174.9,174.99,37831.0
2020-08-10 10:00:00,175.02,177.25,174.93,177.12,54803.0,175.02,177.25,174.93,177.12,54803.0
2020-08-10 10:10:00,177.14,177.77,176.28,176.82,22196.0,177.14,177.77,176.28,176.82,22196.0
2020-08-10 10:20:00,176.72,177.43,176.45,177.43,8245.0,176.72,177.43,176.45,177.43,8245.0
2020-08-10 10:30:00,177.49,177.49,176.61,176.72,21369.0,177.49,177.49,176.61,176.72,21369.0
2020-08-10 10:40:00,176.73,176.89,175.55,175.64,15815.0,176.73,176.89,175.55,175.64,15815.0
2020-08-10 10:50:00,175.72,176.04,175.32,175.49,13105.0,175.72,176.04,175.32,175.49,13105.0
2020-08-10 11:00:00,175.48,176.43,175.37,176.43,12745.0,175.48,176.43,175.37,176.43,12745.0
2020-08-10 11:10:00,176.44,177.44,176.37,177.4,9454.0,176.44,177.44,176.37,177.4,9454.0
2020-08-10 11:20:00,177.49,178.35,177.33,178.35,20477.0,177.49,178.35,177.33,178.35,20477.0
2020-08-10 11:30:00,178.33,179.24,178.24,178.67,20141.0,178.33,179.24,178.24,178.67,20141.0
2020-08-10 11:40:00,178.53,178.67,177.9,178.17,17140.0,178.53,178.67,177.9,178.17,17140.0
2020-08-10 11:50:00,178.25,178.68,178.14,178.24,6107.0,178.25,178.68,178.14,178.24,6107.0
2020-08-10 12:00:00,178.27,178.54,177.96,178.36,5794.0,178.27,178.54,177.96,178.36,5794.0
2020-08-10 12:10:00,178.25,178.67,177.96,178.19,7548.0,178.25,178.67,177.96,178.19,7548.0
2020-08-10 12:20:00,178.34,178.42,177.96,177.98,9859.0,178.34,178.42,177.96,177.98,9859.0
2020-08-10 12:30:00,177.96,178.85,177.95,178.85,6605.0,177.96,178.85,177.95,178.85,6605.0
2020-08-10 12:40:00,178.73,180.61,178.73,180.61,30091.0,178.73,180.61,178.73,180.61,30091.0
2020-08-10 12:50:00,180.63,181.36,180.26,181.09,33103.0,180.63,181.36,180.26,181.09,33103.0
2020-08-10 13:00:00,181.19,181.19,180.69,180.88,20088.0,181.19,181.19,180.69,180.88,20088.0
2020-08-10 13:10:00,180.92,181.47,180.81,181.29,12324.0,180.92,181.47,180.81,181.29,12324.0
2020-08-10 13:20:00,181.23,181.5,181.11,181.44,17452.0,181.23,181.5,181.11,181.44,17452.0
2020-08-10 13:30:00,181.45,181.7,181.14,181.28,32122.0,181.45,181.7,181.14,181.28,32122.0
2020-08-10 13:40:00,181.23,181.23,180.39,180.4,14302.0,181.23,181.23,180.39,180.4,14302.0
2020-08-10 13:50:00,180.45,180.6,180.24,180.56,10076.0,180.45,180.6,180.24,180.56,10076.0
2020-08-10 14:00:00,180.62,181.29,180.45,181.2,47622.0,180.62,181.29,180.45,181.2,47622.0
2020-08-10 14:10:00,181.17,181.62,180.63,181.35,70376.0,181.17,181.62,180.63,181.35,70376.0
2020-08-10 14:20:00,181.46,181.74,180.96,181.35,35252.0,181.46,181.74,180.96,181.35,35252.0
2020-08-10 14:30:00,181.34,181.34,180.84,180.86,24104.0,181.34,181.34,180.84,180.86,24104.0
2020-08-10 14:40:00,180.8,181.05,179.88,180.21,23587.0,180.8,181.05,179.88,180.21,23587.0
2020-08-10 14:50:00,180.27,180.54,180.02,180.37,16602.0,180.27,180.54,180.02,180.37,16602.0
2020-08-10 15:00:00,180.33,181.31,180.31,181.09,25981.0,180.33,181.31,180.31,181.09,25981.0
2020-08-10 15:10:00,181.15,181.32,180.19,180.42,21703.0,181.15,181.32,180.19,180.42,21703.0
2020-08-10 15:20:00,180.42,180.84,180.13,180.31,32801.0,180.42,180.84,180.13,180.31,32801.0
2020-08-10 15:30:00,180.22,180.72,180.22,180.56,27315.0,180.22,180.72,180.22,180.56,27315.0
2020-08-10 15:40:00,180.59,181.07,180.54,180.98,49698.0,180.59,181.07,180.54,180.98,49698.0
2020-08-10 15:50:00,180.96,181.7,180.79,181.07,160326.0,180.96,181.7,180.79,181.07,160326.0
2020-08-11 09:30:00,178.85,178.85,175.82,178.2,67505.0,178.85,178.85,175.82,178.2,67505.0
2020-08-11 09:40:00,177.93,179.2,177.84,178.84,10102.0,177.93,179.2,177.84,178.84,10102.0
2020-08-11 09:50:00,179.1,179.45,178.1,178.42,14690.0,179.1,179.45,178.1,178.42,14690.0
2020-08-11 10:00:00,178.77,178.83,176.86,177.36,6424.0,178.77,178.83,176.86,177.36,6424.0
2020-08-11 10:10:00,177.44,179.07,177.43,179.0,8511.0,177.44,179.07,177.43,179.0,8511.0
2020-08-11 10:20:00,179.12,179.36,178.72,178.95,13491.0,179.12,179.36,178.72,178.95,13491.0
2020-08-11 10:30:00,178.77,178.77,177.97,178.53,16812.0,178.77,178.77,177.97,178.53,16812.0
2020-08-11 10:40:00,178.53,178.88,178.2,178.45,19520.0,178.53,178.88,178.2,178.45,19520.0
2020-08-11 10:50:00,178.51,178.51,177.43,177.53,8402.0,178.51,178.51,177.43,177.53,8402.0
2020-08-11 11:00:00,177.56,178.44,177.55,178.36,10870.0,177.56,178.44,177.55,178.36,10870.0
2020-08-11 11:10:00,178.42,178.72,178.15,178.51,19143.0,178.42,178.72,178.15,178.51,19143.0
2020-08-11 11:20:00,178.47,179.11,178.33,178.93,7209.0,178.47,179.11,178.33,178.93,7209.0
2020-08-11 11:30:00,178.92,179.06,178.48,178.62,4650.0,178.92,179.06,178.48,178.62,4650.0
2020-08-11 11:40:00,178.64,178.87,178.34,178.85,5901.0,178.64,178.87,178.34,178.85,5901.0
2020-08-11 11:50:00,178.87,178.94,178.32,178.79,7890.0,178.87,178.94,178.32,178.79,7890.0
2020-08-11 12:00:00,178.71,178.93,178.44,178.93,15227.0,178.71,178.93,178.44,178.93,15227.0
2020-08-11 12:10:00,178.88,179.97,178.82,179.65,15538.0,178.88,179.97,178.82,179.65,15538.0
2020-08-11 12:20:00,179.65,180.2,179.42,179.99,15289.0,179.65,180.2,179.42,179.99,15289.0
2020-08-11 12:30:00,180.09,180.09,179.61,180.02,7029.0,180.09,180.09,179.61,180.02,7029.0
2020-08-11 12:40:00,180.03,180.39,180.03,180.36,14612.0,180.03,180.39,180.03,180.36,14612.0
2020-08-11 12:50:00,180.36,180.36,179.98,180.21,5252.0,180.36,180.36,179.98,180.21,5252.0
2020-08-11 13:00:00,180.1,180.1,179.48,179.68,4578.0,180.1,180.1,179.48,179.68,4578.0
2020-08-11 13:10:00,179.66,179.72,179.28,179.3,2747.0,179.66,179.72,179.28,179.3,2747.0
2020-08-11 13:20:00,179.27,180.03,179.14,180.03,4639.0,179.27,180.03,179.14,180.03,4639.0
2020-08-11 13:30:00,180.03,180.1,179.52,179.56,4169.0,180.03,180.1,179.52,179.56,4169.0
2020-08-11 13:40:00,179.53,179.77,179.42,179.5,6250.0,179.53,179.77,179.42,179.5,6250.0
2020-08-11 13:50:00,179.6,180.06,179.6,180.0,12645.0,179.6,180.06,179.6,180.0,12645.0
2020-08-11 14:00:00,180.0,180.24,180.0,180.13,11821.0,180.0,180.24,180.0,180.13,11821.0
2020-08-11 14:10:00,180.14,180.14,179.69,179.87,18700.0,180.14,180.14,179.69,179.87,18700.0
2020-08-11 14:20:00,179.82,180.0,179.75,179.75,9168.0,179.82,180.0,179.75,179.75,9168.0
2020-08-11 14:30:00,179.84,180.08,179.67,180.02,13825.0,179.84,180.08,179.67,180.02,13825.0
2020-08-11 14:40:00,180.1,180.26,179.94,180.03,12245.0,180.1,180.26,179.94,180.03,12245.0
2020-08-11 14:50:00,180.01,180.19,179.96,180.16,9969.0,180.01,180.19,179.96,180.16,9969.0
2020-08-11 15:00:00,180.12,180.23,179.73,179.76,15884.0,180.12,180.23,179.73,179.76,15884.0
2020-08-11 15:10:00,179.69,180.04,178.84,179.15,29468.0,179.69,180.04,178.84,179.15,29468.0
2020-08-11 15:20:00,179.09,179.36,178.68,179.01,21194.0,179.09,179.36,178.68,179.01,21194.0
2020-08-11 15:30:00,178.96,179.06,178.41,178.99,17662.0,178.96,179.06,178.41,178.99,17662.0
2020-08-11 15:40:00,179.01,179.1,178.38,178.6,62365.0,179.01,179.1,178.38,178.6,62365.0
2020-08-11 15:50:00,178.54,178.54,177.54,177.54,135065.0,178.54,178.54,177.54,177.54,135065.0
2020-08-12 09:30:00,178.03,178.17,176.25,176.45,34559.0,178.03,178.17,176.25,176.45,34559.0
2020-08-12 09:40:00,176.54,178.97,176.54,178.97,15365.0,176.54,178.97,176.54,178.97,15365.0
2020-08-12 09:50:00,178.99,179.6,178.33,179.51,11407.0,178.99,179.6,178.33,179.51,11407.0
2020-08-12 10:00:00,179.67,179.75,178.53,178.61,11076.0,179.67,179.75,178.53,178.61,11076.0
2020-08-12 10:10:00,178.63,179.07,178.05,178.83,17377.0,178.63,179.07,178.05,178.83,17377.0
2020-08-12 10:20:00,178.82,179.17,178.4,178.63,13428.0,178.82,179.17,178.4,178.63,13428.0
2020-08-12 10:30:00,178.73,179.3,178.54,178.81,12783.0,178.73,179.3,178.54,178.81,12783.0
2020-08-12 10:40:00,178.84,178.96,178.42,178.58,13684.0,178.84,178.96,178.42,178.58,13684.0
2020-08-12 10:50:00,178.58,178.87,178.53,178.76,6240.0,178.58,178.87,178.53,178.76,6240.0
2020-08-12 11:00:00,178.82,179.11,178.72,179.01,4046.0,178.82,179.11,178.72,179.01,4046.0
2020-08-12 11:10:00,179.11,179.4,178.89,179.4,6533.0,179.11,179.4,178.89,179.4,6533.0
2020-08-12 11:20:00,179.33,179.42,179.08,179.25,8394.0,179.33,179.42,179.08,179.25,8394.0
2020-08-12 11:30:00,179.24,179.99,179.2,179.94,15730.0,179.24,179.99,179.2,179.94,15730.0
2020-08-12 11:40:00,179.97,180.29,179.91,180.15,9144.0,179.97,180.29,179.91,180.15,9144.0
2020-08-12 11:50:00,180.21,180.71,180.13,180.16,10221.0,180.21,180.71,180.13,180.16,10221.0
2020-08-12 12:00:00,180.14,180.66,180.09,180.64,10436.0,180.14,180.66,180.09,180.64,10436.0
2020-08-12 12:10:00,180.63,180.64,180.37,180.53,17415.0,180.63,180.64,180.37,180.53,17415.0
2020-08-12 12:20:00,180.62,181.06,180.62,180.94,14021.0,180.62,181.06,180.62,180.94,14021.0
2020-08-12 12:30:00,180.88,180.97,180.66,180.92,6840.0,180.88,180.97,180.66,180.92,6840.0
2020-08-12 12:40:00,180.96,180.96,180.08,180.36,9101.0,180.96,180.96,180.08,180.36,9101.0
2020-08-12 12:50:00,180.35,180.46,179.73,179.95,6666.0,180.35,180.46,179.73,179.95,6666.0
2020-08-12 13:00:00,180.02,180.02,179.63,179.78,10521.0,180.02,180.02,179.63,179.78,10521.0
2020-08-12 13:10:00,179.82,180.07,179.61,179.66,8426.0,179.82,180.07,179.61,179.66,8426.0
2020-08-12 13:20:00,179.73,179.95,179.33,179.52,54057.0,179.73,179.95,179.33,179.52,54057.0
2020-08-12 13:30:00,179.57,179.7,179.41,179.68,20809.0,179.57,179.7,179.41,179.68,20809.0
2020-08-12 13:40:00,179.68,180.04,179.53,179.9,33244.0,179.68,180.04,179.53,179.9,33244.0
2020-08-12 13:50:00,179.86,179.88,179.65,179.77,9509.0,179.86,179.88,179.65,179.77,9509.0
2020-08-12 14:00:00,179.75,179.85,179.17,179.17,6812.0,179.75,179.85,179.17,179.17,6812.0
2020-08-12 14:10:00,179.2,179.43,179.06,179.33,9780.0,179.2,179.43,179.06,179.33,9780.0
2020-08-12 14:20:00,179.35,179.73,179.27,179.57,7610.0,179.35,179.73,179.27,179.57,7610.0
2020-08-12 14:30:00,179.59,179.62,179.17,179.34,13966.0,179.59,179.62,179.17,179.34,13966.0
2020-08-12 14:40:00,179.37,179.44,179.11,179.16,6397.0,179.37,179.44,179.11,179.16,6397.0
2020-08-12 14:50:00,178.99,178.99,178.15,178.22,27826.0,178.99,178.99,178.15,178.22,27826.0
2020-08-12 15:00:00,178.25,178.71,178.18,178.61,9509.0,178.25,178.71,178.18,178.61,9509.0
2020-08-12 15:10:00,178.55,179.02,178.55,178.83,8628.0,178.55,179.02,178.55,178.83,8628.0
2020-08-12 15:20:00,178.83,179.01,178.59,178.59,6856.0,178.83,179.01,178.59,178.59,6856.0
2020-08-12 15:30:00,178.69,178.7,177.9,178.37,29458.0,178.69,178.7,177.9,178.37,29458.0
2020-08-12 15:40:00,178.34,178.48,177.99,178.05,31330.0,178.34,178.48,177.99,178.05,31330.0
2020-08-12 15:50:00,178.05,178.49,177.7,178.26,68940.0,178.05,178.49,177.7,178.26,68940.0
2020-08-13 09:30:00,179.56,182.06,179.25,182.06,38470.0,179.56,182.06,179.25,182.06,38470.0
2020-08-13 09:40:00,182.24,183.13,181.83,182.18,14516.0,182.24,183.13,181.83,182.18,14516.0
2020-08-13 09:50:00,182.29,183.51,182.14,183.51,34726.0,182.29,183.51,182.14,183.51,34726.0
2020-08-13 10:00:00,183.48,183.84,183.18,183.6,24725.0,183.48,183.84,183.18,183.6,24725.0
2020-08-13 10:10:00,183.51,183.51,181.87,182.61,42060.0,183.51,183.51,181.87,182.61,42060.0
2020-08-13 10:20:00,182.65,182.77,182.28,182.68,68429.0,182.65,182.77,182.28,182.68,68429.0
2020-08-13 10:30:00,182.87,184.24,182.86,184.11,11640.0,182.87,184.24,182.86,184.11,11640.0
2020-08-13 10:40:00,184.09,184.79,184.0,184.76,7966.0,184.09,184.79,184.0,184.76,7966.0
2020-08-13 10:50:00,184.72,184.75,184.4,184.66,6739.0,184.72,184.75,184.4,184.66,6739.0
2020-08-13 11:00:00,184.79,185.39,184.66,185.08,15144.0,184.79,185.39,184.66,185.08,15144.0
2020-08-13 11:10:00,184.9,185.11,184.53,184.93,9096.0,184.9,185.11,184.53,184.93,9096.0
2020-08-13 11:20:00,184.8,185.07,184.55,184.55,11692.0,184.8,185.07,184.55,184.55,11692.0
2020-08-13 11:30:00,184.5,184.63,184.11,184.37,5457.0,184.5,184.63,184.11,184.37,5457.0
2020-08-13 11:40:00,184.38,184.66,184.09,184.48,4656.0,184.38,184.66,184.09,184.48,4656.0
2020-08-13 11:50:00,184.5,184.71,184.42,184.57,3090.0,184.5,184.71,184.42,184.57,3090.0
2020-08-13 12:00:00,184.69,185.19,184.63,184.96,5929.0,184.69,185.19,184.63,184.96,5929.0
2020-08-13 12:10:00,184.79,185.35,184.6,185.22,9073.0,184.79,185.35,184.6,185.22,9073.0
2020-08-13 12:20:00,185.24,185.51,185.2,185.32,9128.0,185.24,185.51,185.2,185.32,9128.0
2020-08-13 12:30:00,185.42,185.85,185.36,185.71,6203.0,185.42,185.85,185.36,185.71,6203.0
2020-08-13 12:40:00,185.72,185.87,185.55,185.72,9828.0,185.72,185.87,185.55,185.72,9828.0
2020-08-13 12:50:00,185.71,185.71,185.22,185.54,7739.0,185.71,185.71,185.22,185.54,7739.0
2020-08-13 13:00:00,185.55,185.81,185.18,185.3,12596.0,185.55,185.81,185.18,185.3,12596.0
2020-08-13 13:10:00,185.33,185.64,185.21,185.3,7619.0,185.33,185.64,185.21,185.3,7619.0
2020-08-13 13:20:00,185.33,185.58,184.84,184.93,12683.0,185.33,185.58,184.84,184.93,12683.0
2020-08-13 13:30:00,184.95,185.19,184.36,184.49,14550.0,184.95,185.19,184.36,184.49,14550.0
2020-08-13 13:40:00,184.5,184.94,184.47,184.85,6542.0,184.5,184.94,184.47,184.85,6542.0
2020-08-13 13:50:00,184.85,185.67,184.85,185.42,16710.0,184.85,185.67,184.85,185.42,16710.0
2020-08-13 14:00:00,185.53,185.54,184.49,184.63,10887.0,185.53,185.54,184.49,184.63,10887.0
2020-08-13 14:10:00,184.47,184.52,183.63,183.72,13332.0,184.47,184.52,183.63,183.72,13332.0
2020-08-13 14:20:00,183.69,183.88,183.02,183.7,8644.0,183.69,183.88,183.02,183.7,8644.0
2020-08-13 14:30:00,183.71,183.92,183.51,183.67,6590.0,183.71,183.92,183.51,183.67,6590.0
2020-08-13 14:40:00,183.58,184.34,183.58,184.06,5832.0,183.58,184.34,183.58,184.06,5832.0
2020-08-13 14:50:00,184.01,184.01,183.39,183.84,5807.0,184.01,184.01,183.39,183.84,5807.0
2020-08-13 15:00:00,183.87,183.98,183.5,183.66,6674.0,183.87,183.98,183.5,183.66,6674.0
2020-08-13 15:10:00,183.62,183.89,183.55,183.8,10011.0,183.62,183.89,183.55,183.8,10011.0
2020-08-13 15:20:00,183.9,183.97,183.72,183.86,6611.0,183.9,183.97,183.72,183.86,6611.0
2020-08-13 15:30:00,183.84,183.84,183.41,183.48,15579.0,183.84,183.84,183.41,183.48,15579.0
2020-08-13 15:40:00,183.41,183.59,183.18,183.55,16725.0,183.41,183.59,183.18,183.55,16725.0
2020-08-13 15:50:00,183.54,183.89,183.12,183.82,62738.0,183.54,183.89,183.12,183.82,62738.0
2020-08-14 09:30:00,183.92,185.15,183.27,185.09,27290.0,183.92,185.15,183.27,185.09,27290.0
2020-08-14 09:40:00,185.05,185.48,184.11,184.12,11653.0,185.05,185.48,184.11,184.12,11653.0
2020-08-14 09:50:00,183.47,184.25,183.09,184.24,5225.0,183.47,184.25,183.09,184.24,5225.0
2020-08-14 10:00:00,184.15,184.67,184.03,184.36,7485.0,184.15,184.67,184.03,184.36,7485.0
2020-08-14 10:10:00,184.31,184.57,183.26,183.27,4715.0,184.31,184.57,183.26,183.27,4715.0
2020-08-14 10:20:00,183.36,183.54,182.14,182.42,9677.0,183.36,183.54,182.14,182.42,9677.0
2020-08-14 10:30:00,182.38,182.99,182.34,182.84,7356.0,182.38,182.99,182.34,182.84,7356.0
2020-08-14 10:40:00,182.93,183.7,182.79,183.54,8463.0,182.93,183.7,182.79,183.54,8463.0
2020-08-14 10:50:00,183.46,183.73,183.06,183.12,6496.0,183.46,183.73,183.06,183.12,6496.0
2020-08-14 11:00:00,182.91,183.41,182.86,183.41,2327.0,182.91,183.41,182.86,183.41,2327.0
2020-08-14 11:10:00,183.32,183.39,182.72,182.81,3850.0,183.32,183.39,182.72,182.81,3850.0
2020-08-14 11:20:00,182.86,183.18,182.86,182.97,1936.0,182.86,183.18,182.86,182.97,1936.0
2020-08-14 11:30:00,182.87,182.98,182.41,182.42,5993.0,182.87,182.98,182.41,182.42,5993.0
2020-08-14 11:40:00,182.45,182.61,182.18,182.22,5284.0,182.45,182.61,182.18,182.22,5284.0
2020-08-14 11:50:00,182.08,182.31,181.89,182.09,3983.0,182.08,182.31,181.89,182.09,3983.0
2020-08-14 12:00:00,182.28,182.59,182.28,182.44,4037.0,182.28,182.59,182.28,182.44,4037.0
2020-08-14 12:10:00,182.41,182.45,182.3,182.38,1871.0,182.41,182.45,182.3,182.38,1871.0
2020-08-14 12:20:00,182.38,182.63,182.35,182.4,2816.0,182.38,182.63,182.35,182.4,2816.0
2020-08-14 12:30:00,182.5,182.92,182.48,182.88,4993.0,182.5,182.92,182.48,182.88,4993.0
2020-08-14 12:40:00,182.83,182.98,182.79,182.83,2743.0,182.83,182.98,182.79,182.83,2743.0
2020-08-14 12:50:00,182.88,183.01,182.82,183.01,7502.0,182.88,183.01,182.82,183.01,7502.0
2020-08-14 13:00:00,182.96,182.96,182.46,182.52,5585.0,182.96,182.96,182.46,182.52,5585.0
2020-08-14 13:10:00,182.66,182.71,182.44,182.53,4330.0,182.66,182.71,182.44,182.53,4330.0
2020-08-14 13:20:00,182.52,182.65,182.43,182.44,2475.0,182.52,182.65,182.43,182.44,2475.0
2020-08-14 13:30:00,182.36,182.42,181.8,181.87,4000.0,182.36,182.42,181.8,181.87,4000.0
2020-08-14 13:40:00,181.85,181.92,181.51,181.73,5210.0,181.85,181.92,181.51,181.73,5210.0
2020-08-14 13:50:00,181.68,182.13,181.68,182.13,6767.0,181.68,182.13,181.68,182.13,6767.0
2020-08-14 14:00:00,182.04,182.06,181.67,181.75,4789.0,182.04,182.06,181.67,181.75,4789.0
2020-08-14 14:10:00,181.79,181.97,181.71,181.85,3570.0,181.79,181.97,181.71,181.85,3570.0
2020-08-14 14:20:00,181.82,181.94,181.65,181.89,5735.0,181.82,181.94,181.65,181.89,5735.0
2020-08-14 14:30:00,181.91,182.24,181.84,182.17,4090.0,181.91,182.24,181.84,182.17,4090.0
2020-08-14 14:40:00,182.13,182.13,181.94,182.08,4890.0,182.13,182.13,181.94,182.08,4890.0
2020-08-14 14:50:00,182.11,182.25,182.08,182.19,4897.0,182.11,182.25,182.08,182.19,4897.0
2020-08-14 15:00:00,182.14,182.22,181.95,182.05,4550.0,182.14,182.22,181.95,182.05,4550.0
2020-08-14 15:10:00,181.99,182.02,181.78,181.78,6053.0,181.99,182.02,181.78,181.78,6053.0
2020-08-14 15:20:00,181.83,181.92,181.59,181.81,9005.0,181.83,181.92,181.59,181.81,9005.0
2020-08-14 15:30:00,181.63,181.83,181.41,181.54,10166.0,181.63,181.83,181.41,181.54,10166.0
2020-08-14 15:40:00,181.45,181.82,181.29,181.33,17711.0,181.45,181.82,181.29,181.33,17711.0
2020-08-14 15:50:00,181.4,181.88,181.08,181.67,54508.0,181.4,181.88,181.08,181.67,54508.0
2020-08-17 09:30:00,181.94,183.16,181.81,182.77,23135.0,181.94,183.16,181.81,182.77,23135.0
2020-08-17 09:40:00,182.92,184.3,182.89,183.59,11508.0,182.92,184.3,182.89,183.59,11508.0
2020-08-17 09:50:00,183.89,184.6,183.81,184.6,18790.0,183.89,184.6,183.81,184.6,18790.0
2020-08-17 10:00:00,184.69,185.06,184.27,184.54,19371.0,184.69,185.06,184.27,184.54,19371.0
2020-08-17 10:10:00,184.57,184.91,184.37,184.6,69726.0,184.57,184.91,184.37,184.6,69726.0
2020-08-17 10:20:00,184.55,185.25,184.45,185.06,12673.0,184.55,185.25,184.45,185.06,12673.0
2020-08-17 10:30:00,185.11,185.42,184.73,184.87,10506.0,185.11,185.42,184.73,184.87,10506.0
2020-08-17 10:40:00,184.82,184.83,184.0,184.27,12478.0,184.82,184.83,184.0,184.27,12478.0
2020-08-17 10:50:00,184.38,184.58,183.95,183.95,11059.0,184.38,184.58,183.95,183.95,11059.0
2020-08-17 11:00:00,183.92,183.92,183.12,183.31,8409.0,183.92,183.92,183.12,183.31,8409.0
2020-08-17 11:10:00,183.35,183.65,183.0,183.58,12876.0,183.35,183.65,183.0,183.58,12876.0
2020-08-17 11:20:00,183.53,183.58,183.3,183.38,9879.0,183.53,183.58,183.3,183.38,9879.0
2020-08-17 11:30:00,183.43,183.5,183.22,183.44,12067.0,183.43,183.5,183.22,183.44,12067.0
2020-08-17 11:40:00,183.44,183.8,183.2,183.8,14099.0,183.44,183.8,183.2,183.8,14099.0
2020-08-17 11:50:00,183.78,184.0,183.69,183.98,8379.0,183.78,184.0,183.69,183.98,8379.0
2020-08-17 12:00:00,183.98,184.29,183.92,184.18,10805.0,183.98,184.29,183.92,184.18,10805.0
2020-08-17 12:10:00,184.16,184.16,183.56,183.61,10984.0,184.16,184.16,183.56,183.61,10984.0
2020-08-17 12:20:00,183.61,183.94,183.57,183.65,8803.0,183.61,183.94,183.57,183.65,8803.0
2020-08-17 12:30:00,183.61,184.07,183.61,184.07,8123.0,183.61,184.07,183.61,184.07,8123.0
2020-08-17 12:40:00,184.1,184.61,184.05,184.61,6588.0,184.1,184.61,184.05,184.61,6588.0
2020-08-17 12:50:00,184.6,184.6,184.19,184.53,10444.0,184.6,184.6,184.19,184.53,10444.0
2020-08-17 13:00:00,184.57,184.77,184.54,184.67,5690.0,184.57,184.77,184.54,184.67,5690.0
2020-08-17 13:10:00,184.65,184.73,184.43,184.6,9589.0,184.65,184.73,184.43,184.6,9589.0
2020-08-17 13:20:00,184.57,184.72,184.39,184.56,16172.0,184.57,184.72,184.39,184.56,16172.0
2020-08-17 13:30:00,184.5,185.0,184.5,185.0,15803.0,184.5,185.0,184.5,185.0,15803.0
2020-08-17 13:40:00,185.0,185.28,184.87,185.2,10431.0,185.0,185.28,184.87,185.2,10431.0
2020-08-17 13:50:00,185.18,185.42,185.09,185.32,8770.0,185.18,185.42,185.09,185.32,8770.0
2020-08-17 14:00:00,185.33,185.34,184.58,184.61,12028.0,185.33,185.34,184.58,184.61,12028.0
2020-08-17 14:10:00,184.62,184.73,184.29,184.64,11244.0,184.62,184.73,184.29,184.64,11244.0
2020-08-17 14:20:00,184.56,185.07,184.5,184.91,7906.0,184.56,185.07,184.5,184.91,7906.0
2020-08-17 14:30:00,184.84,185.57,184.84,185.52,14023.0,184.84,185.57,184.84,185.52,14023.0
2020-08-17 14:40:00,185.5,185.5,185.27,185.27,8599.0,185.5,185.5,185.27,185.27,8599.0
2020-08-17 14:50:00,185.21,185.61,185.08,185.47,16677.0,185.21,185.61,185.08,185.47,16677.0
2020-08-17 15:00:00,185.52,185.54,185.18,185.4,15722.0,185.52,185.54,185.18,185.4,15722.0
2020-08-17 15:10:00,185.38,185.47,185.17,185.38,13787.0,185.38,185.47,185.17,185.38,13787.0
2020-08-17 15:20:00,185.32,185.62,185.17,185.62,15285.0,185.32,185.62,185.17,185.62,15285.0
2020-08-17 15:30:00,185.59,185.97,185.42,185.66,23688.0,185.59,185.97,185.42,185.66,23688.0
2020-08-17 15:40:00,185.64,186.06,185.64,185.84,30914.0,185.64,186.06,185.64,185.84,30914.0
2020-08-17 15:50:00,185.85,185.9,185.15,185.24,84808.0,185.85,185.9,185.15,185.24,84808.0
2020-08-18 09:30:00,186.57,189.6,184.95,188.84,63329.0,186.57,189.6,184.95,188.84,63329.0
2020-08-18 09:40:00,188.95,190.58,188.9,190.35,110903.0,188.95,190.58,188.9,190.35,110903.0
2020-08-18 09:50:00,190.34,190.76,189.78,190.25,47649.0,190.34,190.76,189.78,190.25,47649.0
2020-08-18 10:00:00,190.37,190.7,189.85,189.88,43666.0,190.37,190.7,189.85,189.88,43666.0
2020-08-18 10:10:00,189.94,191.0,189.87,190.81,24996.0,189.94,191.0,189.87,190.81,24996.0
2020-08-18 10:20:00,190.74,190.74,189.75,189.75,23785.0,190.74,190.74,189.75,189.75,23785.0
2020-08-18 10:30:00,189.72,190.51,189.6,190.2,143791.0,189.72,190.51,189.6,190.2,143791.0
2020-08-18 10:40:00,190.13,190.84,189.86,190.73,23334.0,190.13,190.84,189.86,190.73,23334.0
2020-08-18 10:50:00,190.8,191.18,190.45,190.54,16411.0,190.8,191.18,190.45,190.54,16411.0
2020-08-18 11:00:00,190.47,191.14,190.33,191.14,11937.0,190.47,191.14,190.33,191.14,11937.0
2020-08-18 11:10:00,191.19,191.33,190.69,190.78,14200.0,191.19,191.33,190.69,190.78,14200.0
2020-08-18 11:20:00,190.65,190.75,190.42,190.59,6392.0,190.65,190.75,190.42,190.59,6392.0
2020-08-18 11:30:00,190.59,190.92,190.39,190.39,10453.0,190.59,190.92,190.39,190.39,10453.0
2020-08-18 11:40:00,190.47,190.48,189.88,189.99,14631.0,190.47,190.48,189.88,189.99,14631.0
2020-08-18 11:50:00,189.86,190.15,189.61,190.04,13421.0,189.86,190.15,189.61,190.04,13421.0
2020-08-18 12:00:00,189.96,190.44,189.88,190.41,12942.0,189.96,190.44,189.88,190.41,12942.0
2020-08-18 12:10:00,190.36,191.0,190.17,190.88,34380.0,190.36,191.0,190.17,190.88,34380.0
2020-08-18 12:20:00,190.94,190.98,190.51,190.59,7817.0,190.94,190.98,190.51,190.59,7817.0
2020-08-18 12:30:00,190.68,191.0,190.38,190.44,9187.0,190.68,191.0,190.38,190.44,9187.0
2020-08-18 12:40:00,190.49,190.61,190.21,190.54,8484.0,190.49,190.61,190.21,190.54,8484.0
2020-08-18 12:50:00,190.58,190.95,190.39,190.88,8555.0,190.58,190.95,190.39,190.88,8555.0
2020-08-18 13:00:00,190.87,191.82,190.79,191.82,21928.0,190.87,191.82,190.79,191.82,21928.0
2020-08-18 13:10:00,191.79,192.0,191.41,191.54,34227.0,191.79,192.0,191.41,191.54,34227.0
2020-08-18 13:20:00,191.53,191.6,191.22,191.3,11260.0,191.53,191.6,191.22,191.3,11260.0
2020-08-18 13:30:00,191.32,191.38,190.82,190.96,24143.0,191.32,191.38,190.82,190.96,24143.0
2020-08-18 13:40:00,190.91,190.98,190.4,190.81,26284.0,190.91,190.98,190.4,190.81,26284.0
2020-08-18 13:50:00,190.77,191.25,190.75,190.94,20357.0,190.77,191.25,190.75,190.94,20357.0
2020-08-18 14:00:00,190.86,191.23,190.67,191.19,13228.0,190.86,191.23,190.67,191.19,13228.0
2020-08-18 14:10:00,191.29,191.3,190.88,191.01,17225.0,191.29,191.3,190.88,191.01,17225.0
2020-08-18 14:20:00,190.98,191.15,190.94,190.99,43786.0,190.98,191.15,190.94,190.99,43786.0
2020-08-18 14:30:00,190.99,191.1,190.94,190.97,16996.0,190.99,191.1,190.94,190.97,16996.0
2020-08-18 14:40:00,191.01,191.66,190.96,191.66,27824.0,191.01,191.66,190.96,191.66,27824.0
2020-08-18 14:50:00,191.75,191.77,191.48,191.53,53877.0,191.75,191.77,191.48,191.53,53877.0
2020-08-18 15:00:00,191.57,191.57,191.09,191.4,19428.0,191.57,191.57,191.09,191.4,19428.0
2020-08-18 15:10:00,191.37,191.85,191.36,191.78,24376.0,191.37,191.85,191.36,191.78,24376.0
2020-08-18 15:20:00,191.81,191.98,191.38,191.5,32256.0,191.81,191.98,191.38,191.5,32256.0
2020-08-18 15:30:00,191.48,191.62,191.43,191.5,25439.0,191.48,191.62,191.43,191.5,25439.0
2020-08-18 15:40:00,191.46,191.94,191.36,191.55,43362.0,191.46,191.94,191.36,191.55,43362.0
2020-08-18 15:50:00,191.49,191.68,191.26,191.68,155267.0,191.49,191.68,191.26,191.68,155267.0
2020-08-19 09:30:00,191.77,193.6,191.53,192.86,173910.0,191.77,193.6,191.53,192.86,173910.0
2020-08-19 09:40:00,192.83,193.49,191.36,191.98,39411.0,192.83,193.49,191.36,191.98,39411.0
2020-08-19 09:50:00,191.9,192.29,190.2,190.8,19514.0,191.9,192.29,190.2,190.8,19514.0
2020-08-19 10:00:00,190.87,191.93,190.37,191.5,11947.0,190.87,191.93,190.37,191.5,11947.0
2020-08-19 10:10:00,191.48,192.23,191.43,192.21,14778.0,191.48,192.23,191.43,192.21,14778.0
2020-08-19 10:20:00,192.14,192.72,191.59,192.57,17625.0,192.14,192.72,191.59,192.57,17625.0
2020-08-19 10:30:00,192.55,192.56,192.0,192.04,27772.0,192.55,192.56,192.0,192.04,27772.0
2020-08-19 10:40:00,192.08,192.1,190.77,191.25,23541.0,192.08,192.1,190.77,191.25,23541.0
2020-08-19 10:50:00,191.22,191.43,190.6,190.78,10217.0,191.22,191.43,190.6,190.78,10217.0
2020-08-19 11:00:00,190.8,191.06,190.44,190.68,10097.0,190.8,191.06,190.44,190.68,10097.0
2020-08-19 11:10:00,190.71,190.95,190.58,190.79,9673.0,190.71,190.95,190.58,190.79,9673.0
2020-08-19 11:20:00,190.72,191.45,190.72,191.42,7007.0,190.72,191.45,190.72,191.42,7007.0
2020-08-19 11:30:00,191.37,192.03,191.31,192.03,9207.0,191.37,192.03,191.31,192.03,9207.0
2020-08-19 11:40:00,192.09,192.5,191.98,192.42,8158.0,192.09,192.5,191.98,192.42,8158.0
2020-08-19 11:50:00,192.51,192.67,192.14,192.62,7473.0,192.51,192.67,192.14,192.62,7473.0
2020-08-19 12:00:00,192.69,192.8,192.38,192.5,6850.0,192.69,192.8,192.38,192.5,6850.0
2020-08-19 12:10:00,192.56,192.61,192.08,192.35,6144.0,192.56,192.61,192.08,192.35,6144.0
2020-08-19 12:20:00,192.29,192.43,192.0,192.1,7318.0,192.29,192.43,192.0,192.1,7318.0
2020-08-19 12:30:00,192.08,192.58,192.05,192.58,10882.0,192.08,192.58,192.05,192.58,10882.0
2020-08-19 12:40:00,192.64,192.95,192.46,192.54,7340.0,192.64,192.95,192.46,192.54,7340.0
2020-08-19 12:50:00,192.6,193.0,192.59,193.0,6859.0,192.6,193.0,192.59,193.0,6859.0
2020-08-19 13:00:00,192.93,193.22,192.78,193.05,11768.0,192.93,193.22,192.78,193.05,11768.0
2020-08-19 13:10:00,192.95,193.6,192.88,193.51,9271.0,192.95,193.6,192.88,193.51,9271.0
2020-08-19 13:20:00,193.54,193.87,193.48,193.69,10647.0,193.54,193.87,193.48,193.69,10647.0
2020-08-19 13:30:00,193.73,193.96,193.47,193.65,9847.0,193.73,193.96,193.47,193.65,9847.0
2020-08-19 13:40:00,193.68,193.68,193.36,193.44,8040.0,193.68,193.68,193.36,193.44,8040.0
2020-08-19 13:50:00,193.42,193.58,193.37,193.55,5652.0,193.42,193.58,193.37,193.55,5652.0
2020-08-19 14:00:00,193.59,193.61,192.72,192.79,17206.0,193.59,193.61,192.72,192.79,17206.0
2020-08-19 14:10:00,192.84,192.84,191.92,191.92,14416.0,192.84,192.84,191.92,191.92,14416.0
2020-08-19 14:20:00,191.93,192.28,191.43,191.81,21694.0,191.93,192.28,191.43,191.81,21694.0
2020-08-19 14:30:00,192.0,192.03,191.49,191.84,16540.0,192.0,192.03,191.49,191.84,16540.0
2020-08-19 14:40:00,191.78,191.88,191.52,191.76,9058.0,191.78,191.88,191.52,191.76,9058.0
2020-08-19 14:50:00,191.73,192.21,191.69,192.05,7481.0,191.73,192.21,191.69,192.05,7481.0
2020-08-19 15:00:00,191.99,192.08,191.67,191.94,15888.0,191.99,192.08,191.67,191.94,15888.0
2020-08-19 15:10:00,191.83,191.9,191.39,191.55,9248.0,191.83,191.9,191.39,191.55,9248.0
2020-08-19 15:20:00,191.53,191.75,191.27,191.49,18170.0,191.53,191.75,191.27,191.49,18170.0
2020-08-19 15:30:00,191.41,191.57,191.05,191.09,19461.0,191.41,191.57,191.05,191.09,19461.0
2020-08-19 15:40:00,191.06,191.59,191.0,191.31,32909.0,191.06,191.59,191.0,191.31,32909.0
2020-08-19 15:50:00,191.2,191.5,190.7,191.21,98053.0,191.2,191.5,190.7,191.21,98053.0
2020-08-20 09:30:00,190.94,191.04,189.75,190.65,37393.0,190.94,191.04,189.75,190.65,37393.0
2020-08-20 09:40:00,190.54,191.85,190.49,191.6,13820.0,190.54,191.85,190.49,191.6,13820.0
2020-08-20 09:50:00,191.59,192.32,191.24,192.04,18870.0,191.59,192.32,191.24,192.04,18870.0
2020-08-20 10:00:00,192.03,192.14,191.16,192.14,23499.0,192.03,192.14,191.16,192.14,23499.0
2020-08-20 10:10:00,192.16,192.33,191.58,192.09,8538.0,192.16,192.33,191.58,192.09,8538.0
2020-08-20 10:20:00,192.13,192.15,191.33,191.6,14672.0,192.13,192.15,191.33,191.6,14672.0
2020-08-20 10:30:00,191.63,191.99,191.39,191.92,9891.0,191.63,191.99,191.39,191.92,9891.0
2020-08-20 10:40:00,191.91,192.01,191.62,192.01,11023.0,191.91,192.01,191.62,192.01,11023.0
2020-08-20 10:50:00,192.01,192.84,191.99,192.66,11400.0,192.01,192.84,191.99,192.66,11400.0
2020-08-20 11:00:00,192.65,192.65,191.6,191.82,8808.0,192.65,192.65,191.6,191.82,8808.0
2020-08-20 11:10:00,191.69,192.07,191.69,191.81,13637.0,191.69,192.07,191.69,191.81,13637.0
2020-08-20 11:20:00,191.77,192.12,191.77,191.8,6632.0,191.77,192.12,191.77,191.8,6632.0
2020-08-20 11:30:00,191.85,192.74,191.77,192.68,11446.0,191.85,192.74,191.77,192.68,11446.0
2020-08-20 11:40:00,192.68,193.86,192.54,193.72,22266.0,192.68,193.86,192.54,193.72,22266.0
2020-08-20 11:50:00,193.74,194.85,193.74,194.64,28291.0,193.74,194.85,193.74,194.64,28291.0
2020-08-20 12:00:00,194.67,194.78,194.43,194.57,17457.0,194.67,194.78,194.43,194.57,17457.0
2020-08-20 12:10:00,194.61,194.89,193.84,193.9,11704.0,194.61,194.89,193.84,193.9,11704.0
2020-08-20 12:20:00,193.91,194.18,193.77,194.06,13689.0,193.91,194.18,193.77,194.06,13689.0
2020-08-20 12:30:00,194.02,194.31,193.97,194.22,6359.0,194.02,194.31,193.97,194.22,6359.0
2020-08-20 12:40:00,194.2,194.45,193.98,194.02,7044.0,194.2,194.45,193.98,194.02,7044.0
2020-08-20 12:50:00,193.75,194.17,193.75,193.79,6413.0,193.75,194.17,193.75,193.79,6413.0
2020-08-20 13:00:00,193.9,193.95,193.46,193.46,6287.0,193.9,193.95,193.46,193.46,6287.0
2020-08-20 13:10:00,193.54,193.75,193.54,193.73,5145.0,193.54,193.75,193.54,193.73,5145.0
2020-08-20 13:20:00,193.68,194.11,193.67,193.86,5434.0,193.68,194.11,193.67,193.86,5434.0
2020-08-20 13:30:00,193.87,193.94,193.68,193.69,5139.0,193.87,193.94,193.68,193.69,5139.0
2020-08-20 13:40:00,193.7,193.83,193.49,193.54,6601.0,193.7,193.83,193.49,193.54,6601.0
2020-08-20 13:50:00,193.5,194.21,193.44,194.15,5918.0,193.5,194.21,193.44,194.15,5918.0
2020-08-20 14:00:00,194.17,194.46,194.02,194.36,13402.0,194.17,194.46,194.02,194.36,13402.0
2020-08-20 14:10:00,194.4,194.6,194.22,194.31,9884.0,194.4,194.6,194.22,194.31,9884.0
2020-08-20 14:20:00,194.31,194.71,194.31,194.58,10724.0,194.31,194.71,194.31,194.58,10724.0
2020-08-20 14:30:00,194.59,194.69,194.39,194.4,6683.0,194.59,194.69,194.39,194.4,6683.0
2020-08-20 14:40:00,194.28,194.5,194.09,194.34,10289.0,194.28,194.5,194.09,194.34,10289.0
2020-08-20 14:50:00,194.34,194.41,194.11,194.24,11179.0,194.34,194.41,194.11,194.24,11179.0
2020-08-20 15:00:00,194.24,194.42,194.15,194.41,19756.0,194.24,194.42,194.15,194.41,19756.0
2020-08-20 15:10:00,194.43,194.76,194.35,194.6,19369.0,194.43,194.76,194.35,194.6,19369.0
2020-08-20 15:20:00,194.63,194.8,194.45,194.56,23875.0,194.63,194.8,194.45,194.56,23875.0
2020-08-20 15:30:00,194.53,194.7,194.43,194.58,40745.0,194.53,194.7,194.43,194.58,40745.0
2020-08-20 15:40:00,194.57,194.73,194.34,194.56,36753.0,194.57,194.73,194.34,194.56,36753.0
2020-08-20 15:50:00,194.51,194.63,194.11,194.35,85805.0,194.51,194.63,194.11,194.35,85805.0
2020-08-21 09:30:00,191.46,192.71,191.1,192.0,73644.0,191.46,192.71,191.1,192.0,73644.0
2020-08-21 09:40:00,192.18,193.31,191.53,191.86,11442.0,192.18,193.31,191.53,191.86,11442.0
2020-08-21 09:50:00,191.77,191.86,191.1,191.5,29677.0,191.77,191.86,191.1,191.5,29677.0
2020-08-21 10:00:00,191.51,191.67,190.84,191.29,11673.0,191.51,191.67,190.84,191.29,11673.0
2020-08-21 10:10:00,191.22,191.23,190.52,190.93,15694.0,191.22,191.23,190.52,190.93,15694.0
2020-08-21 10:20:00,190.88,191.79,190.6,191.65,11530.0,190.88,191.79,190.6,191.65,11530.0
2020-08-21 10:30:00,191.74,192.55,191.74,192.24,8555.0,191.74,192.55,191.74,192.24,8555.0
2020-08-21 10:40:00,192.19,192.51,192.14,192.33,5369.0,192.19,192.51,192.14,192.33,5369.0
2020-08-21 10:50:00,192.45,193.11,192.29,192.66,8659.0,192.45,193.11,192.29,192.66,8659.0
2020-08-21 11:00:00,192.49,192.68,191.53,191.58,9784.0,192.49,192.68,191.53,191.58,9784.0
2020-08-21 11:10:00,191.59,192.13,191.36,191.6,8184.0,191.59,192.13,191.36,191.6,8184.0
2020-08-21 11:20:00,191.65,192.03,191.52,191.7,7955.0,191.65,192.03,191.52,191.7,7955.0
2020-08-21 11:30:00,191.74,191.74,190.74,190.84,10158.0,191.74,191.74,190.74,190.84,10158.0
2020-08-21 11:40:00,190.87,191.55,190.86,191.39,9142.0,190.87,191.55,190.86,191.39,9142.0
2020-08-21 11:50:00,191.28,191.45,190.87,190.87,11795.0,191.28,191.45,190.87,190.87,11795.0
2020-08-21 12:00:00,190.87,191.66,190.81,191.61,7105.0,190.87,191.66,190.81,191.61,7105.0
2020-08-21 12:10:00,191.68,191.88,191.55,191.8,7145.0,191.68,191.88,191.55,191.8,7145.0
2020-08-21 12:20:00,191.65,192.16,191.63,192.13,5300.0,191.65,192.16,191.63,192.13,5300.0
2020-08-21 12:30:00,192.21,192.33,191.83,191.83,7205.0,192.21,192.33,191.83,191.83,7205.0
2020-08-21 12:40:00,191.93,192.27,191.91,192.2,8242.0,191.93,192.27,191.91,192.2,8242.0
2020-08-21 12:50:00,192.17,192.17,191.48,191.58,5495.0,192.17,192.17,191.48,191.58,5495.0
2020-08-21 13:00:00,191.59,191.59,190.95,191.18,10575.0,191.59,191.59,190.95,191.18,10575.0
2020-08-21 13:10:00,190.98,191.1,190.81,191.01,7606.0,190.98,191.1,190.81,191.01,7606.0
2020-08-21 13:20:00,190.97,191.21,190.85,191.21,9299.0,190.97,191.21,190.85,191.21,9299.0
2020-08-21 13:30:00,191.17,191.4,190.96,191.37,5731.0,191.17,191.4,190.96,191.37,5731.0
2020-08-21 13:40:00,191.28,191.36,190.98,191.19,5950.0,191.28,191.36,190.98,191.19,5950.0
2020-08-21 13:50:00,191.24,191.36,190.99,191.36,6984.0,191.24,191.36,190.99,191.36,6984.0
2020-08-21 14:00:00,191.39,191.87,191.32,191.87,12023.0,191.39,191.87,191.32,191.87,12023.0
2020-08-21 14:10:00,191.91,192.25,191.82,192.19,9917.0,191.91,192.25,191.82,192.19,9917.0
2020-08-21 14:20:00,192.24,192.29,191.8,191.82,6637.0,192.24,192.29,191.8,191.82,6637.0
2020-08-21 14:30:00,191.82,191.98,191.66,191.77,5604.0,191.82,191.98,191.66,191.77,5604.0
2020-08-21 14:40:00,191.71,192.24,191.66,192.14,11321.0,191.71,192.24,191.66,192.14,11321.0
2020-08-21 14:50:00,192.13,192.18,191.89,192.06,11562.0,192.13,192.18,191.89,192.06,11562.0
2020-08-21 15:00:00,192.11,192.3,191.91,191.97,16425.0,192.11,192.3,191.91,191.97,16425.0
2020-08-21 15:10:00,191.98,192.17,191.94,192.0,16561.0,191.98,192.17,191.94,192.0,16561.0
2020-08-21 15:20:00,192.02,192.37,192.02,192.16,8426.0,192.02,192.37,192.02,192.16,8426.0
2020-08-21 15:30:00,192.15,192.51,192.05,192.25,12748.0,192.15,192.51,192.05,192.25,12748.0
2020-08-21 15:40:00,192.2,192.2,191.92,191.95,18103.0,192.2,192.2,191.92,191.95,18103.0
2020-08-21 15:50:00,191.93,192.72,191.93,192.65,85855.0,191.93,192.72,191.93,192.65,85855.0
2020-08-24 09:30:00,194.15,194.32,193.09,193.22,42217.0,194.15,194.32,193.09,193.22,42217.0
2020-08-24 09:40:00,193.23,194.52,193.1,193.92,20093.0,193.23,194.52,193.1,193.92,20093.0
2020-08-24 09:50:00,194.19,194.23,192.53,194.09,38613.0,194.19,194.23,192.53,194.09,38613.0
2020-08-24 10:00:00,194.25,194.47,192.69,193.05,31433.0,194.25,194.47,192.69,193.05,31433.0
2020-08-24 10:10:00,192.92,194.09,192.83,193.92,17986.0,192.92,194.09,192.83,193.92,17986.0
2020-08-24 10:20:00,193.89,194.66,193.88,193.98,21648.0,193.89,194.66,193.88,193.98,21648.0
2020-08-24 10:30:00,193.95,193.96,193.26,193.51,15198.0,193.95,193.96,193.26,193.51,15198.0
2020-08-24 10:40:00,193.38,193.69,193.07,193.45,34287.0,193.38,193.69,193.07,193.45,34287.0
2020-08-24 10:50:00,193.42,193.44,192.55,192.65,22229.0,193.42,193.44,192.55,192.65,22229.0
2020-08-24 11:00:00,192.67,193.52,192.57,193.43,13055.0,192.67,193.52,192.57,193.43,13055.0
2020-08-24 11:10:00,193.46,193.61,192.93,193.02,6200.0,193.46,193.61,192.93,193.02,6200.0
2020-08-24 11:20:00,192.93,193.04,192.1,192.23,10450.0,192.93,193.04,192.1,192.23,10450.0
2020-08-24 11:30:00,192.24,192.7,192.12,192.33,13890.0,192.24,192.7,192.12,192.33,13890.0
2020-08-24 11:40:00,192.38,193.27,192.38,192.94,10782.0,192.38,193.27,192.38,192.94,10782.0
2020-08-24 11:50:00,192.96,193.2,192.56,192.96,11652.0,192.96,193.2,192.56,192.96,11652.0
2020-08-24 12:00:00,192.97,193.27,192.87,193.16,15065.0,192.97,193.27,192.87,193.16,15065.0
2020-08-24 12:10:00,193.18,193.77,193.12,193.7,12892.0,193.18,193.77,193.12,193.7,12892.0
2020-08-24 12:20:00,193.68,193.72,192.93,193.02,14125.0,193.68,193.72,192.93,193.02,14125.0
2020-08-24 12:30:00,193.06,193.27,192.88,193.15,12570.0,193.06,193.27,192.88,193.15,12570.0
2020-08-24 12:40:00,193.17,193.28,193.05,193.17,4946.0,193.17,193.28,193.05,193.17,4946.0
2020-08-24 12:50:00,193.16,193.16,192.8,193.02,17545.0,193.16,193.16,192.8,193.02,17545.0
2020-08-24 13:00:00,193.03,193.57,192.85,193.52,17044.0,193.03,193.57,192.85,193.52,17044.0
2020-08-24 13:10:00,193.55,193.55,193.0,193.12,11794.0,193.55,193.55,193.0,193.12,11794.0
2020-08-24 13:20:00,193.14,193.17,192.14,192.14,50899.0,193.14,193.17,192.14,192.14,50899.0
2020-08-24 13:30:00,192.04,192.21,191.73,192.1,11523.0,192.04,192.21,191.73,192.1,11523.0
2020-08-24 13:40:00,192.07,192.24,191.91,191.91,14284.0,192.07,192.24,191.91,191.91,14284.0
2020-08-24 13:50:00,191.91,192.38,191.78,192.25,12666.0,191.91,192.38,191.78,192.25,12666.0
2020-08-24 14:00:00,192.36,192.39,191.97,192.16,12104.0,192.36,192.39,191.97,192.16,12104.0
2020-08-24 14:10:00,192.08,192.18,191.87,191.95,10576.0,192.08,192.18,191.87,191.95,10576.0
2020-08-24 14:20:00,191.92,192.0,191.62,191.7,15447.0,191.92,192.0,191.62,191.7,15447.0
2020-08-24 14:30:00,191.66,191.75,191.24,191.58,12986.0,191.66,191.75,191.24,191.58,12986.0
2020-08-24 14:40:00,191.49,191.66,191.31,191.38,11625.0,191.49,191.66,191.31,191.38,11625.0
2020-08-24 14:50:00,191.39,191.4,190.94,191.3,18599.0,191.39,191.4,190.94,191.3,18599.0
2020-08-24 15:00:00,191.33,191.52,190.98,191.15,13696.0,191.33,191.52,190.98,191.15,13696.0
2020-08-24 15:10:00,191.17,191.81,190.99,191.81,15997.0,191.17,191.81,190.99,191.81,15997.0
2020-08-24 15:20:00,191.79,191.84,191.41,191.54,16299.0,191.79,191.84,191.41,191.54,16299.0
2020-08-24 15:30:00,191.53,191.64,191.26,191.52,15306.0,191.53,191.64,191.26,191.52,15306.0
2020-08-24 15:40:00,191.5,191.68,191.31,191.44,24818.0,191.5,191.68,191.31,191.44,24818.0
2020-08-24 15:50:00,191.51,191.64,191.14,191.6,148970.0,191.51,191.64,191.14,191.6,148970.0
2020-08-25 09:30:00,191.5,192.12,189.32,191.43,68183.0,191.5,192.12,189.32,191.43,68183.0
2020-08-25 09:40:00,191.5,192.27,191.24,191.48,16757.0,191.5,192.27,191.24,191.48,16757.0
2020-08-25 09:50:00,191.23,191.8,191.15,191.6,9688.0,191.23,191.8,191.15,191.6,9688.0
2020-08-25 10:00:00,191.54,192.1,191.22,191.56,19028.0,191.54,192.1,191.22,191.56,19028.0
2020-08-25 10:10:00,191.63,193.0,191.52,192.99,60496.0,191.63,193.0,191.52,192.99,60496.0
2020-08-25 10:20:00,193.0,193.01,191.72,191.82,16921.0,193.0,193.01,191.72,191.82,16921.0
2020-08-25 10:30:00,191.74,192.8,191.47,192.51,22241.0,191.74,192.8,191.47,192.51,22241.0
2020-08-25 10:40:00,192.58,192.76,191.95,192.56,39882.0,192.58,192.76,191.95,192.56,39882.0
2020-08-25 10:50:00,192.51,193.15,192.37,192.66,63923.0,192.51,193.15,192.37,192.66,63923.0
2020-08-25 11:00:00,192.67,193.42,192.46,193.42,21676.0,192.67,193.42,192.46,193.42,21676.0
2020-08-25 11:10:00,193.34,194.31,193.28,193.77,44732.0,193.34,194.31,193.28,193.77,44732.0
2020-08-25 11:20:00,193.78,193.79,192.72,193.13,46438.0,193.78,193.79,192.72,193.13,46438.0
2020-08-25 11:30:00,193.12,193.21,192.19,192.77,55107.0,193.12,193.21,192.19,192.77,55107.0
2020-08-25 11:40:00,192.71,193.26,192.41,192.41,58559.0,192.71,193.26,192.41,192.41,58559.0
2020-08-25 11:50:00,192.43,193.01,192.43,192.98,27984.0,192.43,193.01,192.43,192.98,27984.0
2020-08-25 12:00:00,193.01,193.36,192.88,193.36,17358.0,193.01,193.36,192.88,193.36,17358.0
2020-08-25 12:10:00,193.36,193.36,192.59,192.87,26191.0,193.36,193.36,192.59,192.87,26191.0
2020-08-25 12:20:00,192.82,193.06,192.67,192.77,11030.0,192.82,193.06,192.67,192.77,11030.0
2020-08-25 12:30:00,192.75,193.24,192.65,193.14,11183.0,192.75,193.24,192.65,193.14,11183.0
2020-08-25 12:40:00,193.14,193.56,193.05,193.36,10121.0,193.14,193.56,193.05,193.36,10121.0
2020-08-25 12:50:00,193.31,193.61,193.31,193.57,13484.0,193.31,193.61,193.31,193.57,13484.0
2020-08-25 13:00:00,193.56,193.68,193.32,193.66,12738.0,193.56,193.68,193.32,193.66,12738.0
2020-08-25 13:10:00,193.65,193.77,193.51,193.51,16531.0,193.65,193.77,193.51,193.51,16531.0
2020-08-25 13:20:00,193.58,193.65,193.34,193.62,9960.0,193.58,193.65,193.34,193.62,9960.0
2020-08-25 13:30:00,193.62,193.84,193.52,193.74,20695.0,193.62,193.84,193.52,193.74,20695.0
2020-08-25 13:40:00,193.74,193.77,193.6,193.73,20258.0,193.74,193.77,193.6,193.73,20258.0
2020-08-25 13:50:00,193.76,194.07,193.68,193.82,36547.0,193.76,194.07,193.68,193.82,36547.0
2020-08-25 14:00:00,193.89,194.22,193.8,194.21,16851.0,193.89,194.22,193.8,194.21,16851.0
2020-08-25 14:10:00,194.21,194.21,193.98,194.17,22274.0,194.21,194.21,193.98,194.17,22274.0
2020-08-25 14:20:00,194.12,194.21,194.09,194.19,17976.0,194.12,194.21,194.09,194.19,17976.0
2020-08-25 14:30:00,194.17,194.22,193.72,194.09,29908.0,194.17,194.22,193.72,194.09,29908.0
2020-08-25 14:40:00,194.03,194.5,193.72,193.85,43865.0,194.03,194.5,193.72,193.85,43865.0
2020-08-25 14:50:00,193.91,194.11,193.65,194.11,11361.0,193.91,194.11,193.65,194.11,11361.0
2020-08-25 15:00:00,194.08,194.16,193.49,193.95,27314.0,194.08,194.16,193.49,193.95,27314.0
2020-08-25 15:10:00,193.97,194.21,193.88,193.94,22075.0,193.97,194.21,193.88,193.94,22075.0
2020-08-25 15:20:00,193.97,194.04,193.36,193.9,44266.0,193.97,194.04,193.36,193.9,44266.0
2020-08-25 15:30:00,193.95,194.44,193.85,194.24,38704.0,193.95,194.44,193.85,194.24,38704.0
2020-08-25 15:40:00,194.27,194.34,193.94,193.96,51781.0,194.27,194.34,193.94,193.96,51781.0
2020-08-25 15:50:00,194.0,194.57,193.43,193.93,184681.0,194.0,194.57,193.43,193.93,184681.0
2020-08-26 09:30:00,200.95,205.1,199.43,205.0,615558.0,200.95,205.1,199.43,205.0,615558.0
2020-08-26 09:40:00,205.0,207.2,204.08,207.2,147726.0,205.0,207.2,204.08,207.2,147726.0
2020-08-26 09:50:00,207.16,209.88,206.67,209.64,206386.0,207.16,209.88,206.67,209.64,206386.0
2020-08-26 10:00:00,209.6,213.8,209.39,211.86,257833.0,209.6,213.8,209.39,211.86,257833.0
2020-08-26 10:10:00,211.92,212.44,210.49,211.56,159188.0,211.92,212.44,210.49,211.56,159188.0
2020-08-26 10:20:00,211.66,211.74,209.1,209.61,143406.0,211.66,211.74,209.1,209.61,143406.0
2020-08-26 10:30:00,209.56,210.31,208.7,209.73,141772.0,209.56,210.31,208.7,209.73,141772.0
2020-08-26 10:40:00,209.73,210.83,209.4,210.28,119996.0,209.73,210.83,209.4,210.28,119996.0
2020-08-26 10:50:00,210.36,210.58,208.78,209.16,78896.0,210.36,210.58,208.78,209.16,78896.0
2020-08-26 11:00:00,209.13,210.32,208.72,209.1,124128.0,209.13,210.32,208.72,209.1,124128.0
2020-08-26 11:10:00,209.19,210.7,208.97,210.22,65853.0,209.19,210.7,208.97,210.22,65853.0
2020-08-26 11:20:00,210.06,210.76,209.37,209.72,89624.0,210.06,210.76,209.37,209.72,89624.0
2020-08-26 11:30:00,209.7,210.27,209.59,210.14,77526.0,209.7,210.27,209.59,210.14,77526.0
2020-08-26 11:40:00,210.21,210.37,209.23,209.53,54043.0,210.21,210.37,209.23,209.53,54043.0
2020-08-26 11:50:00,209.53,209.74,208.75,208.87,70163.0,209.53,209.74,208.75,208.87,70163.0
2020-08-26 12:00:00,209.0,211.68,208.84,211.61,66437.0,209.0,211.68,208.84,211.61,66437.0
2020-08-26 12:10:00,211.52,212.5,211.52,212.14,50110.0,211.52,212.5,211.52,212.14,50110.0
2020-08-26 12:20:00,212.06,213.19,212.06,212.3,67505.0,212.06,213.19,212.06,212.3,67505.0
2020-08-26 12:30:00,212.47,213.0,211.26,211.4,37828.0,212.47,213.0,211.26,211.4,37828.0
2020-08-26 12:40:00,211.36,211.86,210.08,210.37,52963.0,211.36,211.86,210.08,210.37,52963.0
2020-08-26 12:50:00,210.36,211.09,210.35,211.09,31419.0,210.36,211.09,210.35,211.09,31419.0
2020-08-26 13:00:00,211.2,211.74,211.15,211.51,33967.0,211.2,211.74,211.15,211.51,33967.0
2020-08-26 13:10:00,211.53,211.79,211.11,211.65,40846.0,211.53,211.79,211.11,211.65,40846.0
2020-08-26 13:20:00,211.65,212.27,211.46,211.83,21173.0,211.65,212.27,211.46,211.83,21173.0
2020-08-26 13:30:00,211.84,212.77,211.83,212.68,27169.0,211.84,212.77,211.83,212.68,27169.0
2020-08-26 13:40:00,212.64,212.89,212.15,212.64,27114.0,212.64,212.89,212.15,212.64,27114.0
2020-08-26 13:50:00,212.59,212.93,212.08,212.9,53501.0,212.59,212.93,212.08,212.9,53501.0
2020-08-26 14:00:00,212.95,213.19,212.39,212.53,103693.0,212.95,213.19,212.39,212.53,103693.0
2020-08-26 14:10:00,212.58,213.08,212.56,212.92,55446.0,212.58,213.08,212.56,212.92,55446.0
2020-08-26 14:20:00,212.92,213.0,212.51,212.97,70797.0,212.92,213.0,212.51,212.97,70797.0
2020-08-26 14:30:00,212.96,213.0,212.24,212.98,95592.0,212.96,213.0,212.24,212.98,95592.0
2020-08-26 14:40:00,212.91,213.96,212.5,213.96,93958.0,212.91,213.96,212.5,213.96,93958.0
2020-08-26 14:50:00,213.88,213.88,212.12,212.28,181919.0,213.88,213.88,212.12,212.28,181919.0
2020-08-26 15:00:00,212.2,213.51,211.95,212.97,127476.0,212.2,213.51,211.95,212.97,127476.0
2020-08-26 15:10:00,212.96,213.54,212.81,213.2,74641.0,212.96,213.54,212.81,213.2,74641.0
2020-08-26 15:20:00,213.2,214.25,213.15,214.13,130547.0,213.2,214.25,213.15,214.13,130547.0
2020-08-26 15:30:00,214.13,214.2,213.85,214.02,119803.0,214.13,214.2,213.85,214.02,119803.0
2020-08-26 15:40:00,214.0,214.45,213.92,214.45,137181.0,214.0,214.45,213.92,214.45,137181.0
2020-08-26 15:50:00,214.41,214.95,213.23,213.49,341574.0,214.41,214.95,213.23,213.49,341574.0
2020-08-27 09:30:00,212.0,213.37,209.0,212.15,207243.0,212.0,213.37,209.0,212.15,207243.0
2020-08-27 09:40:00,212.47,215.2,212.45,214.59,145408.0,212.47,215.2,212.45,214.59,145408.0
2020-08-27 09:50:00,214.74,216.77,214.56,215.8,126738.0,214.74,216.77,214.56,215.8,126738.0
2020-08-27 10:00:00,215.79,216.28,213.55,213.73,109573.0,215.79,216.28,213.55,213.73,109573.0
2020-08-27 10:10:00,213.73,215.3,213.43,215.28,87758.0,213.73,215.3,213.43,215.28,87758.0
2020-08-27 10:20:00,215.4,216.5,215.03,216.08,75742.0,215.4,216.5,215.03,216.08,75742.0
2020-08-27 10:30:00,215.99,216.5,215.22,215.81,34848.0,215.99,216.5,215.22,215.81,34848.0
2020-08-27 10:40:00,215.9,216.0,215.39,215.75,41929.0,215.9,216.0,215.39,215.75,41929.0
2020-08-27 10:50:00,215.77,217.75,215.77,217.49,83043.0,215.77,217.75,215.77,217.49,83043.0
2020-08-27 11:00:00,217.49,219.29,217.49,217.72,110180.0,217.49,219.29,217.49,217.72,110180.0
2020-08-27 11:10:00,217.55,217.96,216.13,216.78,55080.0,217.55,217.96,216.13,216.78,55080.0
2020-08-27 11:20:00,216.78,217.87,216.68,217.55,28822.0,216.78,217.87,216.68,217.55,28822.0
2020-08-27 11:30:00,217.5,218.46,217.37,218.38,110688.0,217.5,218.46,217.37,218.38,110688.0
2020-08-27 11:40:00,218.41,218.48,218.0,218.06,44723.0,218.41,218.48,218.0,218.06,44723.0
2020-08-27 11:50:00,218.09,218.43,217.51,217.88,51641.0,218.09,218.43,217.51,217.88,51641.0
2020-08-27 12:00:00,217.88,218.45,216.75,218.34,106935.0,217.88,218.45,216.75,218.34,106935.0
2020-08-27 12:10:00,218.29,218.45,217.63,217.97,110964.0,218.29,218.45,217.63,217.97,110964.0
2020-08-27 12:20:00,217.97,218.21,217.72,217.85,71348.0,217.97,218.21,217.72,217.85,71348.0
2020-08-27 12:30:00,217.83,218.05,216.55,216.61,95577.0,217.83,218.05,216.55,216.61,95577.0
2020-08-27 12:40:00,216.66,216.87,215.64,215.85,61421.0,216.66,216.87,215.64,215.85,61421.0
2020-08-27 12:50:00,215.8,216.42,215.39,215.59,88715.0,215.8,216.42,215.39,215.59,88715.0
2020-08-27 13:00:00,215.42,216.58,215.23,216.24,55516.0,215.42,216.58,215.23,216.24,55516.0
2020-08-27 13:10:00,216.32,216.34,215.35,215.92,33394.0,216.32,216.34,215.35,215.92,33394.0
2020-08-27 13:20:00,215.69,216.58,215.61,216.3,36938.0,215.69,216.58,215.61,216.3,36938.0
2020-08-27 13:30:00,216.39,216.92,216.15,216.73,48825.0,216.39,216.92,216.15,216.73,48825.0
2020-08-27 13:40:00,216.77,216.9,216.26,216.32,40389.0,216.77,216.9,216.26,216.32,40389.0
2020-08-27 13:50:00,216.37,216.98,216.25,216.98,56615.0,216.37,216.98,216.25,216.98,56615.0
2020-08-27 14:00:00,216.86,217.8,216.8,217.1,70659.0,216.86,217.8,216.8,217.1,70659.0
2020-08-27 14:10:00,216.96,217.48,216.9,217.22,33003.0,216.96,217.48,216.9,217.22,33003.0
2020-08-27 14:20:00,217.21,217.4,216.56,217.4,98967.0,217.21,217.4,216.56,217.4,98967.0
2020-08-27 14:30:00,217.34,218.06,216.85,217.2,72581.0,217.34,218.06,216.85,217.2,72581.0
2020-08-27 14:40:00,217.22,217.88,216.74,216.87,71300.0,217.22,217.88,216.74,216.87,71300.0
2020-08-27 14:50:00,216.89,217.27,216.71,217.09,54158.0,216.89,217.27,216.71,217.09,54158.0
2020-08-27 15:00:00,217.11,217.43,216.32,216.65,87385.0,217.11,217.43,216.32,216.65,87385.0
2020-08-27 15:10:00,216.73,217.0,216.05,216.46,119077.0,216.73,217.0,216.05,216.46,119077.0
2020-08-27 15:20:00,216.47,216.8,216.14,216.48,100231.0,216.47,216.8,216.14,216.48,100231.0
2020-08-27 15:30:00,216.52,217.02,216.33,216.53,134644.0,216.52,217.02,216.33,216.53,134644.0
2020-08-27 15:40:00,216.53,216.72,216.05,216.58,136000.0,216.53,216.72,216.05,216.58,136000.0
2020-08-27 15:50:00,216.52,216.91,216.31,216.79,291478.0,216.52,216.91,216.31,216.79,291478.0
2020-08-28 09:30:00,240.0,247.9,238.08,244.01,1379407.0,240.0,247.9,238.08,244.01,1379407.0
2020-08-28 09:40:00,243.98,247.5,241.18,242.0,715151.0,243.98,247.5,241.18,242.0,715151.0
2020-08-28 09:50:00,242.0,245.9,241.58,244.08,438384.0,242.0,245.9,241.58,244.08,438384.0
2020-08-28 10:00:00,244.12,246.4,242.47,243.45,408600.0,244.12,246.4,242.47,243.45,408600.0
2020-08-28 10:10:00,243.42,243.43,239.53,242.68,397013.0,243.42,243.43,239.53,242.68,397013.0
2020-08-28 10:20:00,242.67,243.67,241.68,242.51,202182.0,242.67,243.67,241.68,242.51,202182.0
2020-08-28 10:30:00,242.43,243.25,241.01,241.6,192048.0,242.43,243.25,241.01,241.6,192048.0
2020-08-28 10:40:00,241.54,242.19,241.15,241.5,143949.0,241.54,242.19,241.15,241.5,143949.0
2020-08-28 10:50:00,241.59,241.97,240.52,240.89,147188.0,241.59,241.97,240.52,240.89,147188.0
2020-08-28 11:00:00,240.9,242.65,239.67,241.76,226053.0,240.9,242.65,239.67,241.76,226053.0
2020-08-28 11:10:00,241.84,242.0,240.53,241.2,95214.0,241.84,242.0,240.53,241.2,95214.0
2020-08-28 11:20:00,241.26,241.68,240.32,241.06,106813.0,241.26,241.68,240.32,241.06,106813.0
2020-08-28 11:30:00,241.09,241.85,240.95,241.3,148631.0,241.09,241.85,240.95,241.3,148631.0
2020-08-28 11:40:00,241.33,243.02,241.13,242.69,164845.0,241.33,243.02,241.13,242.69,164845.0
2020-08-28 11:50:00,242.68,243.96,242.32,243.66,183041.0,242.68,243.96,242.32,243.66,183041.0
2020-08-28 12:00:00,243.58,244.95,243.5,244.87,247234.0,243.58,244.95,243.5,244.87,247234.0
2020-08-28 12:10:00,244.87,245.5,244.38,244.92,270190.0,244.87,245.5,244.38,244.92,270190.0
2020-08-28 12:20:00,244.93,245.25,242.76,242.96,166381.0,244.93,245.25,242.76,242.96,166381.0
2020-08-28 12:30:00,242.95,243.64,242.1,242.7,168831.0,242.95,243.64,242.1,242.7,168831.0
2020-08-28 12:40:00,242.71,243.47,242.33,243.05,63055.0,242.71,243.47,242.33,243.05,63055.0
2020-08-28 12:50:00,243.19,245.11,243.16,244.8,132716.0,243.19,245.11,243.16,244.8,132716.0
2020-08-28 13:00:00,244.87,245.19,244.32,244.58,74128.0,244.87,245.19,244.32,244.58,74128.0
2020-08-28 13:10:00,244.58,245.74,244.27,245.44,125112.0,244.58,245.74,244.27,245.44,125112.0
2020-08-28 13:20:00,245.47,245.89,245.06,245.34,94860.0,245.47,245.89,245.06,245.34,94860.0
2020-08-28 13:30:00,245.2,246.0,244.57,245.99,115320.0,245.2,246.0,244.57,245.99,115320.0
2020-08-28 13:40:00,245.91,247.5,245.86,247.3,172155.0,245.91,247.5,245.86,247.3,172155.0
2020-08-28 13:50:00,247.22,248.67,246.5,247.12,228985.0,247.22,248.67,246.5,247.12,228985.0
2020-08-28 14:00:00,247.14,248.04,246.45,247.75,176419.0,247.14,248.04,246.45,247.75,176419.0
2020-08-28 14:10:00,247.68,248.6,247.61,248.53,202163.0,247.68,248.6,247.61,248.53,202163.0
2020-08-28 14:20:00,248.46,248.75,247.7,248.03,139520.0,248.46,248.75,247.7,248.03,139520.0
2020-08-28 14:30:00,247.98,248.32,246.91,247.35,82356.0,247.98,248.32,246.91,247.35,82356.0
2020-08-28 14:40:00,247.27,247.69,246.51,247.33,67333.0,247.27,247.69,246.51,247.33,67333.0
2020-08-28 14:50:00,247.28,247.58,246.53,247.34,68132.0,247.28,247.58,246.53,247.34,68132.0
2020-08-28 15:00:00,247.34,247.44,245.85,246.03,119494.0,247.34,247.44,245.85,246.03,119494.0
2020-08-28 15:10:00,246.05,247.32,246.04,247.29,82877.0,246.05,247.32,246.04,247.29,82877.0
2020-08-28 15:20:00,247.28,247.69,245.22,245.25,132175.0,247.28,247.69,245.22,245.25,132175.0
2020-08-28 15:30:00,245.26,245.61,244.71,245.26,158862.0,245.26,245.61,244.71,245.26,158862.0
2020-08-28 15:40:00,245.27,245.86,245.15,245.43,192193.0,245.27,245.86,245.15,245.43,192193.0
2020-08-28 15:50:00,245.41,245.44,242.09,244.1,574536.0,245.41,245.44,242.09,244.1,574536.0
2020-08-31 09:30:00,241.13,242.4,240.33,241.96,187430.0,241.13,242.4,240.33,241.96,187430.0
2020-08-31 09:40:00,241.9,246.63,241.9,246.49,182822.0,241.9,246.63,241.9,246.49,182822.0
2020-08-31 09:50:00,246.58,246.9,244.51,245.26,99263.0,246.58,246.9,244.51,245.26,99263.0
2020-08-31 10:00:00,245.26,245.26,243.39,244.2,105797.0,245.26,245.26,243.39,244.2,105797.0
2020-08-31 10:10:00,244.32,245.43,243.85,244.69,53773.0,244.32,245.43,243.85,244.69,53773.0
2020-08-31 10:20:00,244.74,245.84,244.73,245.27,61351.0,244.74,245.84,244.73,245.27,61351.0
2020-08-31 10:30:00,245.3,245.95,245.08,245.16,60918.0,245.3,245.95,245.08,245.16,60918.0
2020-08-31 10:40:00,245.18,245.64,244.74,245.57,37001.0,245.18,245.64,244.74,245.57,37001.0
2020-08-31 10:50:00,245.55,245.97,245.08,245.27,44067.0,245.55,245.97,245.08,245.27,44067.0
2020-08-31 11:00:00,245.33,245.45,244.53,245.03,66891.0,245.33,245.45,244.53,245.03,66891.0
2020-08-31 11:10:00,244.97,245.15,243.67,243.78,79001.0,244.97,245.15,243.67,243.78,79001.0
2020-08-31 11:20:00,243.82,244.05,242.64,243.25,46291.0,243.82,244.05,242.64,243.25,46291.0
2020-08-31 11:30:00,243.27,243.64,242.78,243.42,20390.0,243.27,243.64,242.78,243.42,20390.0
2020-08-31 11:40:00,243.41,243.61,242.33,242.46,30365.0,243.41,243.61,242.33,242.46,30365.0
2020-08-31 11:50:00,242.46,242.54,241.7,242.37,54847.0,242.46,242.54,241.7,242.37,54847.0
2020-08-31 12:00:00,242.36,242.98,242.28,242.49,39183.0,242.36,242.98,242.28,242.49,39183.0
2020-08-31 12:10:00,242.49,242.56,240.69,240.76,59822.0,242.49,242.56,240.69,240.76,59822.0
2020-08-31 12:20:00,240.77,241.28,240.49,240.58,54127.0,240.77,241.28,240.49,240.58,54127.0
2020-08-31 12:30:00,240.41,241.21,240.41,240.84,25388.0,240.41,241.21,240.41,240.84,25388.0
2020-08-31 12:40:00,240.7,241.49,240.7,241.41,24833.0,240.7,241.49,240.7,241.41,24833.0
2020-08-31 12:50:00,241.44,241.64,240.96,241.14,27846.0,241.44,241.64,240.96,241.14,27846.0
2020-08-31 13:00:00,241.19,241.19,240.28,240.31,22641.0,241.19,241.19,240.28,240.31,22641.0
2020-08-31 13:10:00,240.28,241.4,240.14,241.2,33372.0,240.28,241.4,240.14,241.2,33372.0
2020-08-31 13:20:00,241.07,241.14,240.3,240.67,36736.0,241.07,241.14,240.3,240.67,36736.0
2020-08-31 13:30:00,240.81,241.17,240.53,241.03,42721.0,240.81,241.17,240.53,241.03,42721.0
2020-08-31 13:40:00,241.04,241.42,240.89,241.15,21065.0,241.04,241.42,240.89,241.15,21065.0
2020-08-31 13:50:00,241.07,241.12,240.36,240.36,25806.0,241.07,241.12,240.36,240.36,25806.0
2020-08-31 14:00:00,240.37,240.37,239.14,239.21,57004.0,240.37,240.37,239.14,239.21,57004.0
2020-08-31 14:10:00,239.19,239.82,239.0,239.78,47173.0,239.19,239.82,239.0,239.78,47173.0
2020-08-31 14:20:00,239.78,240.94,239.77,240.77,35827.0,239.78,240.94,239.77,240.77,35827.0
2020-08-31 14:30:00,240.77,240.79,239.83,240.17,40469.0,240.77,240.79,239.83,240.17,40469.0
2020-08-31 14:40:00,240.16,240.2,239.3,239.39,33774.0,240.16,240.2,239.3,239.39,33774.0
2020-08-31 14:50:00,239.35,239.52,239.15,239.39,42951.0,239.35,239.52,239.15,239.39,42951.0
2020-08-31 15:00:00,239.33,239.57,239.08,239.26,32052.0,239.33,239.57,239.08,239.26,32052.0
2020-08-31 15:10:00,239.2,239.3,238.82,238.93,35589.0,239.2,239.3,238.82,238.93,35589.0
2020-08-31 15:20:00,238.75,239.18,238.31,239.09,49042.0,238.75,239.18,238.31,239.09,49042.0
2020-08-31 15:30:00,239.06,240.49,238.49,240.49,45949.0,239.06,240.49,238.49,240.49,45949.0
2020-08-31 15:40:00,240.44,241.4,240.22,241.26,49136.0,240.44,241.4,240.22,241.26,49136.0
2020-08-31 15:50:00,241.2,241.83,239.7,239.7,191984.0,241.2,241.83,239.7,239.7,191984.0
2020-09-01 09:30:00,241.42,242.98,239.44,241.58,126242.0,241.42,242.98,239.44,241.58,126242.0
2020-09-01 09:40:00,241.74,242.95,240.65,240.83,78380.0,241.74,242.95,240.65,240.83,78380.0
2020-09-01 09:50:00,240.8,242.22,240.42,241.49,76666.0,240.8,242.22,240.42,241.49,76666.0
2020-09-01 10:00:00,241.64,242.34,241.29,242.0,107810.0,241.64,242.34,241.29,242.0,107810.0
2020-09-01 10:10:00,241.95,243.24,239.94,241.34,46975.0,241.95,243.24,239.94,241.34,46975.0
2020-09-01 10:20:00,241.6,244.66,241.0,244.65,68478.0,241.6,244.66,241.0,244.65,68478.0
2020-09-01 10:30:00,244.7,244.75,242.2,242.81,43187.0,244.7,244.75,242.2,242.81,43187.0
2020-09-01 10:40:00,242.77,242.77,241.02,241.88,27466.0,242.77,242.77,241.02,241.88,27466.0
2020-09-01 10:50:00,241.84,242.14,241.14,241.23,22752.0,241.84,242.14,241.14,241.23,22752.0
2020-09-01 11:00:00,241.43,241.7,241.09,241.41,32461.0,241.43,241.7,241.09,241.41,32461.0
2020-09-01 11:10:00,241.33,241.44,239.84,239.95,29497.0,241.33,241.44,239.84,239.95,29497.0
2020-09-01 11:20:00,239.68,239.88,239.0,239.84,51617.0,239.68,239.88,239.0,239.84,51617.0
2020-09-01 11:30:00,239.9,240.07,239.35,239.44,29000.0,239.9,240.07,239.35,239.44,29000.0
2020-09-01 11:40:00,239.63,239.65,238.78,238.9,31128.0,239.63,239.65,238.78,238.9,31128.0
2020-09-01 11:50:00,238.96,239.09,238.0,238.24,54055.0,238.96,239.09,238.0,238.24,54055.0
2020-09-01 12:00:00,238.24,238.98,238.24,238.52,31325.0,238.24,238.98,238.24,238.52,31325.0
2020-09-01 12:10:00,238.5,238.61,238.0,238.35,35465.0,238.5,238.61,238.0,238.35,35465.0
2020-09-01 12:20:00,238.39,239.16,238.39,238.73,26902.0,238.39,239.16,238.39,238.73,26902.0
2020-09-01 12:30:00,238.76,239.21,238.34,238.54,14303.0,238.76,239.21,238.34,238.54,14303.0
2020-09-01 12:40:00,238.55,239.33,238.55,239.26,14956.0,238.55,239.33,238.55,239.26,14956.0
2020-09-01 12:50:00,239.25,239.51,239.08,239.17,18897.0,239.25,239.51,239.08,239.17,18897.0
2020-09-01 13:00:00,239.09,239.45,238.89,239.37,14385.0,239.09,239.45,238.89,239.37,14385.0
2020-09-01 13:10:00,239.36,240.01,239.33,240.01,21904.0,239.36,240.01,239.33,240.01,21904.0
2020-09-01 13:20:00,240.02,241.15,239.89,241.07,30822.0,240.02,241.15,239.89,241.07,30822.0
2020-09-01 13:30:00,241.03,241.65,241.0,241.53,24051.0,241.03,241.65,241.0,241.53,24051.0
2020-09-01 13:40:00,241.6,242.63,241.59,242.09,28256.0,241.6,242.63,241.59,242.09,28256.0
2020-09-01 13:50:00,242.05,242.05,241.5,241.96,33860.0,242.05,242.05,241.5,241.96,33860.0
2020-09-01 14:00:00,241.89,242.2,241.54,241.68,11645.0,241.89,242.2,241.54,241.68,11645.0
2020-09-01 14:10:00,241.64,242.24,241.63,242.24,12839.0,241.64,242.24,241.63,242.24,12839.0
2020-09-01 14:20:00,242.25,242.77,242.14,242.73,21026.0,242.25,242.77,242.14,242.73,21026.0
2020-09-01 14:30:00,242.73,243.0,242.62,242.94,22470.0,242.73,243.0,242.62,242.94,22470.0
2020-09-01 14:40:00,242.9,242.93,242.21,242.57,33997.0,242.9,242.93,242.21,242.57,33997.0
2020-09-01 14:50:00,242.48,243.12,242.44,242.91,19578.0,242.48,243.12,242.44,242.91,19578.0
2020-09-01 15:00:00,242.91,243.49,242.89,243.4,18457.0,242.91,243.49,242.89,243.4,18457.0
2020-09-01 15:10:00,243.39,243.39,242.52,242.52,41888.0,243.39,243.39,242.52,242.52,41888.0
2020-09-01 15:20:00,242.51,242.68,241.61,241.61,51802.0,242.51,242.68,241.61,241.61,51802.0
2020-09-01 15:30:00,241.71,242.11,241.26,241.54,36570.0,241.71,242.11,241.26,241.54,36570.0
2020-09-01 15:40:00,241.46,241.75,241.34,241.6,50488.0,241.46,241.75,241.34,241.6,50488.0
2020-09-01 15:50:00,241.59,242.05,241.25,241.88,107227.0,241.59,242.05,241.25,241.88,107227.0
2020-09-02 09:30:00,242.8,243.38,240.6,241.42,66774.0,242.8,243.38,240.6,241.42,66774.0
2020-09-02 09:40:00,241.48,242.31,240.12,240.48,57694.0,241.48,242.31,240.12,240.48,57694.0
2020-09-02 09:50:00,240.83,240.83,236.33,237.18,73676.0,240.83,240.83,236.33,237.18,73676.0
2020-09-02 10:00:00,237.34,238.06,235.68,236.18,94187.0,237.34,238.06,235.68,236.18,94187.0
2020-09-02 10:10:00,236.26,237.78,235.36,237.51,38797.0,236.26,237.78,235.36,237.51,38797.0
2020-09-02 10:20:00,237.46,238.14,236.47,237.64,30424.0,237.46,238.14,236.47,237.64,30424.0
2020-09-02 10:30:00,237.78,238.19,235.76,236.25,36752.0,237.78,238.19,235.76,236.25,36752.0
2020-09-02 10:40:00,235.98,237.89,235.5,237.53,55228.0,235.98,237.89,235.5,237.53,55228.0
2020-09-02 10:50:00,237.52,238.2,237.44,237.48,24652.0,237.52,238.2,237.44,237.48,24652.0
2020-09-02 11:00:00,237.39,237.79,235.5,235.72,22755.0,237.39,237.79,235.5,235.72,22755.0
2020-09-02 11:10:00,235.92,236.08,234.73,235.6,52508.0,235.92,236.08,234.73,235.6,52508.0
2020-09-02 11:20:00,235.79,236.0,234.5,234.92,35810.0,235.79,236.0,234.5,234.92,35810.0
2020-09-02 11:30:00,234.98,235.55,233.94,233.99,33228.0,234.98,235.55,233.94,233.99,33228.0
2020-09-02 11:40:00,234.04,234.68,233.93,234.49,24979.0,234.04,234.68,233.93,234.49,24979.0
2020-09-02 11:50:00,234.37,234.61,233.5,233.76,63597.0,234.37,234.61,233.5,233.76,63597.0
2020-09-02 12:00:00,233.71,234.29,233.38,233.78,57930.0,233.71,234.29,233.38,233.78,57930.0
2020-09-02 12:10:00,233.83,234.01,232.5,232.78,94190.0,233.83,234.01,232.5,232.78,94190.0
2020-09-02 12:20:00,232.81,233.9,232.33,233.9,67254.0,232.81,233.9,232.33,233.9,67254.0
2020-09-02 12:30:00,233.88,234.59,233.56,234.58,42623.0,233.88,234.59,233.56,234.58,42623.0
2020-09-02 12:40:00,234.43,234.98,234.33,234.54,36019.0,234.43,234.98,234.33,234.54,36019.0
2020-09-02 12:50:00,234.46,234.86,233.34,233.45,38630.0,234.46,234.86,233.34,233.45,38630.0
2020-09-02 13:00:00,233.4,233.5,232.71,232.75,46061.0,233.4,233.5,232.71,232.75,46061.0
2020-09-02 13:10:00,232.76,233.28,232.67,232.83,58942.0,232.76,233.28,232.67,232.83,58942.0
2020-09-02 13:20:00,232.88,233.58,232.12,232.48,50113.0,232.88,233.58,232.12,232.48,50113.0
2020-09-02 13:30:00,232.51,232.84,232.29,232.66,27072.0,232.51,232.84,232.29,232.66,27072.0
2020-09-02 13:40:00,232.61,233.62,232.5,233.55,68592.0,232.61,233.62,232.5,233.55,68592.0
2020-09-02 13:50:00,233.62,233.73,232.73,233.17,31215.0,233.62,233.73,232.73,233.17,31215.0
2020-09-02 14:00:00,233.06,233.95,232.91,233.7,29136.0,233.06,233.95,232.91,233.7,29136.0
2020-09-02 14:10:00,233.69,233.71,232.96,233.42,25086.0,233.69,233.71,232.96,233.42,25086.0
2020-09-02 14:20:00,233.43,233.43,232.37,232.38,33978.0,233.43,233.43,232.37,232.38,33978.0
2020-09-02 14:30:00,232.3,233.53,232.3,233.52,28121.0,232.3,233.53,232.3,233.52,28121.0
2020-09-02 14:40:00,233.51,233.56,233.02,233.17,43271.0,233.51,233.56,233.02,233.17,43271.0
2020-09-02 14:50:00,233.2,233.61,233.17,233.39,31390.0,233.2,233.61,233.17,233.39,31390.0
2020-09-02 15:00:00,233.4,234.07,233.36,233.76,52701.0,233.4,234.07,233.36,233.76,52701.0
2020-09-02 15:10:00,233.71,234.45,233.53,233.88,121735.0,233.71,234.45,233.53,233.88,121735.0
2020-09-02 15:20:00,233.83,235.16,233.78,234.81,35875.0,233.83,235.16,233.78,234.81,35875.0
2020-09-02 15:30:00,234.81,234.93,234.27,234.63,32989.0,234.81,234.93,234.27,234.63,32989.0
2020-09-02 15:40:00,234.56,234.67,234.18,234.25,54610.0,234.56,234.67,234.18,234.25,54610.0
2020-09-02 15:50:00,234.25,234.25,233.32,233.48,155112.0,234.25,234.25,233.32,233.48,155112.0
2020-09-03 09:30:00,230.84,233.19,228.0,233.07,144873.0,230.84,233.19,228.0,233.07,144873.0
2020-09-03 09:40:00,232.83,233.23,230.92,232.23,78825.0,232.83,233.23,230.92,232.23,78825.0
2020-09-03 09:50:00,232.43,232.43,230.88,231.52,79402.0,232.43,232.43,230.88,231.52,79402.0
2020-09-03 10:00:00,231.42,231.8,229.08,229.15,51950.0,231.42,231.8,229.08,229.15,51950.0
2020-09-03 10:10:00,229.17,229.77,228.52,228.94,36527.0,229.17,229.77,228.52,228.94,36527.0
2020-09-03 10:20:00,229.05,229.21,226.88,227.94,53438.0,229.05,229.21,226.88,227.94,53438.0
2020-09-03 10:30:00,227.86,228.0,226.3,226.76,34578.0,227.86,228.0,226.3,226.76,34578.0
2020-09-03 10:40:00,226.88,227.41,225.04,225.43,47418.0,226.88,227.41,225.04,225.43,47418.0
2020-09-03 10:50:00,225.61,226.94,225.52,226.41,70469.0,225.61,226.94,225.52,226.41,70469.0
2020-09-03 11:00:00,226.31,226.35,223.17,223.77,107558.0,226.31,226.35,223.17,223.77,107558.0
2020-09-03 11:10:00,223.83,224.72,222.38,222.58,54817.0,223.83,224.72,222.38,222.58,54817.0
2020-09-03 11:20:00,222.51,224.66,222.0,224.66,62579.0,222.51,224.66,222.0,224.66,62579.0
2020-09-03 11:30:00,224.66,225.17,223.79,224.41,42149.0,224.66,225.17,223.79,224.41,42149.0
2020-09-03 11:40:00,224.5,225.45,224.34,224.92,27155.0,224.5,225.45,224.34,224.92,27155.0
2020-09-03 11:50:00,225.16,225.43,223.55,224.06,45879.0,225.16,225.43,223.55,224.06,45879.0
2020-09-03 12:00:00,223.99,224.44,223.1,224.18,19034.0,223.99,224.44,223.1,224.18,19034.0
2020-09-03 12:10:00,224.35,224.57,223.6,223.86,33043.0,224.35,224.57,223.6,223.86,33043.0
2020-09-03 12:20:00,223.52,223.54,222.5,222.68,22228.0,223.52,223.54,222.5,222.68,22228.0
2020-09-03 12:30:00,222.51,223.11,221.79,222.87,21023.0,222.51,223.11,221.79,222.87,21023.0
2020-09-03 12:40:00,222.97,223.43,222.36,222.46,23931.0,222.97,223.43,222.36,222.46,23931.0
2020-09-03 12:50:00,222.52,222.76,222.15,222.28,27548.0,222.52,222.76,222.15,222.28,27548.0
2020-09-03 13:00:00,222.32,222.47,221.41,222.08,33539.0,222.32,222.47,221.41,222.08,33539.0
2020-09-03 13:10:00,221.93,223.02,221.92,222.53,31647.0,221.93,223.02,221.92,222.53,31647.0
2020-09-03 13:20:00,222.57,223.8,222.01,223.79,18404.0,222.57,223.8,222.01,223.79,18404.0
2020-09-03 13:30:00,223.79,224.0,221.52,221.59,25406.0,223.79,224.0,221.52,221.59,25406.0
2020-09-03 13:40:00,221.62,222.09,220.92,221.05,34083.0,221.62,222.09,220.92,221.05,34083.0
2020-09-03 13:50:00,221.19,222.31,221.19,222.1,21316.0,221.19,222.31,221.19,222.1,21316.0
2020-09-03 14:00:00,221.96,222.72,221.77,222.72,24809.0,221.96,222.72,221.77,222.72,24809.0
2020-09-03 14:10:00,222.66,223.0,221.84,222.36,26503.0,222.66,223.0,221.84,222.36,26503.0
2020-09-03 14:20:00,222.44,223.09,221.78,223.04,21885.0,222.44,223.09,221.78,223.04,21885.0
2020-09-03 14:30:00,222.97,223.6,222.97,223.0,20900.0,222.97,223.6,222.97,223.0,20900.0
2020-09-03 14:40:00,223.05,223.31,222.23,222.51,43411.0,223.05,223.31,222.23,222.51,43411.0
2020-09-03 14:50:00,222.57,222.67,221.6,221.64,22455.0,222.57,222.67,221.6,221.64,22455.0
2020-09-03 15:00:00,221.49,221.83,220.78,220.99,32885.0,221.49,221.83,220.78,220.99,32885.0
2020-09-03 15:10:00,220.92,221.66,220.61,221.19,24602.0,220.92,221.66,220.61,221.19,24602.0
2020-09-03 15:20:00,221.11,221.29,219.89,220.19,52687.0,221.11,221.29,219.89,220.19,52687.0
2020-09-03 15:30:00,220.18,222.02,220.18,221.94,55121.0,220.18,222.02,220.18,221.94,55121.0
2020-09-03 15:40:00,221.98,223.2,221.73,222.35,64217.0,221.98,223.2,221.73,222.35,64217.0
2020-09-03 15:50:00,222.28,223.28,221.94,223.0,228726.0,222.28,223.28,221.94,223.0,228726.0
2020-09-04 09:30:00,223.03,223.32,219.12,222.1,105522.0,223.03,223.32,219.12,222.1,105522.0
2020-09-04 09:40:00,221.67,222.6,217.61,218.12,57688.0,221.67,222.6,217.61,218.12,57688.0
2020-09-04 09:50:00,218.24,218.92,217.25,217.98,79313.0,218.24,218.92,217.25,217.98,79313.0
2020-09-04 10:00:00,218.15,219.1,216.43,217.92,57816.0,218.15,219.1,216.43,217.92,57816.0
2020-09-04 10:10:00,217.73,217.98,214.24,214.67,60815.0,217.73,217.98,214.24,214.67,60815.0
2020-09-04 10:20:00,214.86,216.25,214.34,214.6,40554.0,214.86,216.25,214.34,214.6,40554.0
2020-09-04 10:30:00,214.39,214.91,212.27,213.02,39242.0,214.39,214.91,212.27,213.02,39242.0
2020-09-04 10:40:00,213.13,213.53,210.53,213.52,63272.0,213.13,213.53,210.53,213.52,63272.0
2020-09-04 10:50:00,213.52,215.47,212.52,214.87,47598.0,213.52,215.47,212.52,214.87,47598.0
2020-09-04 11:00:00,214.94,215.0,212.93,213.59,15898.0,214.94,215.0,212.93,213.59,15898.0
2020-09-04 11:10:00,213.68,215.4,213.53,214.24,27050.0,213.68,215.4,213.53,214.24,27050.0
2020-09-04 11:20:00,214.24,214.27,212.39,212.62,30054.0,214.24,214.27,212.39,212.62,30054.0
2020-09-04 11:30:00,212.81,214.44,212.56,214.36,33131.0,212.81,214.44,212.56,214.36,33131.0
2020-09-04 11:40:00,214.19,215.21,213.92,214.79,148156.0,214.19,215.21,213.92,214.79,148156.0
2020-09-04 11:50:00,214.52,215.3,214.1,214.72,67960.0,214.52,215.3,214.1,214.72,67960.0
2020-09-04 12:00:00,214.77,215.28,214.34,214.55,43781.0,214.77,215.28,214.34,214.55,43781.0
2020-09-04 12:10:00,214.51,215.04,214.24,214.65,29678.0,214.51,215.04,214.24,214.65,29678.0
2020-09-04 12:20:00,215.01,215.71,214.21,215.6,27483.0,215.01,215.71,214.21,215.6,27483.0
2020-09-04 12:30:00,215.78,217.22,215.63,216.19,23389.0,215.78,217.22,215.63,216.19,23389.0
2020-09-04 12:40:00,216.31,216.52,215.0,215.18,19386.0,216.31,216.52,215.0,215.18,19386.0
2020-09-04 12:50:00,215.05,215.36,214.29,215.28,24722.0,215.05,215.36,214.29,215.28,24722.0
2020-09-04 13:00:00,215.09,215.1,213.19,213.55,23787.0,215.09,215.1,213.19,213.55,23787.0
2020-09-04 13:10:00,213.55,213.74,212.15,212.4,21392.0,213.55,213.74,212.15,212.4,21392.0
2020-09-04 13:20:00,212.69,213.62,212.59,213.22,23573.0,212.69,213.62,212.59,213.22,23573.0
2020-09-04 13:30:00,213.07,213.78,212.43,213.77,45405.0,213.07,213.78,212.43,213.77,45405.0
2020-09-04 13:40:00,213.71,214.16,213.21,213.86,14359.0,213.71,214.16,213.21,213.86,14359.0
2020-09-04 13:50:00,213.99,214.48,213.32,214.37,14753.0,213.99,214.48,213.32,214.37,14753.0
2020-09-04 14:00:00,214.34,215.19,214.15,214.8,12181.0,214.34,215.19,214.15,214.8,12181.0
2020-09-04 14:10:00,214.76,214.86,214.16,214.52,30436.0,214.76,214.86,214.16,214.52,30436.0
2020-09-04 14:20:00,214.61,215.77,214.45,215.56,13256.0,214.61,215.77,214.45,215.56,13256.0
2020-09-04 14:30:00,215.6,216.44,215.23,216.43,15997.0,215.6,216.44,215.23,216.43,15997.0
2020-09-04 14:40:00,216.42,218.08,216.42,217.3,19600.0,216.42,218.08,216.42,217.3,19600.0
2020-09-04 14:50:00,217.48,217.49,216.8,217.12,31575.0,217.48,217.49,216.8,217.12,31575.0
2020-09-04 15:00:00,217.14,218.07,216.89,218.07,32154.0,217.14,218.07,216.89,218.07,32154.0
2020-09-04 15:10:00,217.96,218.66,217.0,218.34,39143.0,217.96,218.66,217.0,218.34,39143.0
2020-09-04 15:20:00,218.17,218.55,217.85,217.99,27419.0,218.17,218.55,217.85,217.99,27419.0
2020-09-04 15:30:00,218.0,218.07,215.89,216.68,39426.0,218.0,218.07,215.89,216.68,39426.0
2020-09-04 15:40:00,216.57,217.21,216.19,216.19,53345.0,216.57,217.21,216.19,216.19,53345.0
2020-09-04 15:50:00,216.13,216.41,215.38,215.81,145351.0,216.13,216.41,215.38,215.81,145351.0
2020-09-08 09:30:00,208.89,210.86,208.1,209.41,170348.0,208.89,210.86,208.1,209.41,170348.0
2020-09-08 09:40:00,209.25,211.39,208.01,210.32,85027.0,209.25,211.39,208.01,210.32,85027.0
2020-09-08 09:50:00,209.96,212.44,209.9,212.06,87101.0,209.96,212.44,209.9,212.06,87101.0
2020-09-08 10:00:00,212.18,212.58,210.84,212.16,70752.0,212.18,212.58,210.84,212.16,70752.0
2020-09-08 10:10:00,212.28,212.98,212.08,212.52,22553.0,212.28,212.98,212.08,212.52,22553.0
2020-09-08 10:20:00,212.61,214.6,212.57,213.96,21085.0,212.61,214.6,212.57,213.96,21085.0
2020-09-08 10:30:00,214.0,214.59,211.74,212.43,41847.0,214.0,214.59,211.74,212.43,41847.0
2020-09-08 10:40:00,212.35,212.59,210.75,210.95,24093.0,212.35,212.59,210.75,210.95,24093.0
2020-09-08 10:50:00,210.81,212.35,210.75,211.67,34631.0,210.81,212.35,210.75,211.67,34631.0
2020-09-08 11:00:00,211.64,212.52,210.42,211.25,15793.0,211.64,212.52,210.42,211.25,15793.0
2020-09-08 11:10:00,211.36,212.84,211.36,212.57,23944.0,211.36,212.84,211.36,212.57,23944.0
2020-09-08 11:20:00,212.65,212.65,211.17,212.15,20671.0,212.65,212.65,211.17,212.15,20671.0
2020-09-08 11:30:00,212.12,212.52,210.73,210.73,57275.0,212.12,212.52,210.73,210.73,57275.0
2020-09-08 11:40:00,210.51,211.02,209.93,210.46,18815.0,210.51,211.02,209.93,210.46,18815.0
2020-09-08 11:50:00,210.6,211.06,209.7,210.92,21528.0,210.6,211.06,209.7,210.92,21528.0
2020-09-08 12:00:00,210.8,211.27,210.64,210.86,27423.0,210.8,211.27,210.64,210.86,27423.0
2020-09-08 12:10:00,210.8,210.95,209.55,209.71,27361.0,210.8,210.95,209.55,209.71,27361.0
2020-09-08 12:20:00,209.71,210.34,209.2,209.26,12169.0,209.71,210.34,209.2,209.26,12169.0
2020-09-08 12:30:00,209.22,209.69,208.77,209.68,22933.0,209.22,209.69,208.77,209.68,22933.0
2020-09-08 12:40:00,209.71,210.13,209.19,209.92,20725.0,209.71,210.13,209.19,209.92,20725.0
2020-09-08 12:50:00,209.93,210.11,209.62,209.93,16594.0,209.93,210.11,209.62,209.93,16594.0
2020-09-08 13:00:00,209.91,209.91,208.11,208.11,97060.0,209.91,209.91,208.11,208.11,97060.0
2020-09-08 13:10:00,208.25,208.89,207.8,208.8,36158.0,208.25,208.89,207.8,208.8,36158.0
2020-09-08 13:20:00,208.52,208.55,207.38,207.38,23333.0,208.52,208.55,207.38,207.38,23333.0
2020-09-08 13:30:00,207.44,208.52,207.34,208.41,23390.0,207.44,208.52,207.34,208.41,23390.0
2020-09-08 13:40:00,208.41,209.91,208.4,209.83,18290.0,208.41,209.91,208.4,209.83,18290.0
2020-09-08 13:50:00,209.88,210.92,209.78,210.54,52571.0,209.88,210.92,209.78,210.54,52571.0
2020-09-08 14:00:00,210.4,210.84,209.82,210.02,32098.0,210.4,210.84,209.82,210.02,32098.0
2020-09-08 14:10:00,209.99,210.34,209.5,209.84,28170.0,209.99,210.34,209.5,209.84,28170.0
2020-09-08 14:20:00,209.84,210.18,208.89,208.89,23212.0,209.84,210.18,208.89,208.89,23212.0
2020-09-08 14:30:00,208.7,208.87,207.96,208.06,21823.0,208.7,208.87,207.96,208.06,21823.0
2020-09-08 14:40:00,208.12,208.44,207.1,208.34,32281.0,208.12,208.44,207.1,208.34,32281.0
2020-09-08 14:50:00,208.25,209.14,207.24,208.92,26472.0,208.25,209.14,207.24,208.92,26472.0
2020-09-08 15:00:00,208.85,208.88,207.63,208.58,27603.0,208.85,208.88,207.63,208.58,27603.0
2020-09-08 15:10:00,208.67,209.29,208.39,208.63,16904.0,208.67,209.29,208.39,208.63,16904.0
2020-09-08 15:20:00,208.73,210.09,208.64,210.09,37791.0,208.73,210.09,208.64,210.09,37791.0
2020-09-08 15:30:00,209.95,210.29,209.52,209.57,26774.0,209.95,210.29,209.52,209.57,26774.0
2020-09-08 15:40:00,209.58,209.83,208.24,209.14,71401.0,209.58,209.83,208.24,209.14,71401.0
2020-09-08 15:50:00,208.98,209.22,208.15,208.5,135877.0,208.98,209.22,208.15,208.5,135877.0
2020-09-09 09:30:00,213.08,213.78,207.69,208.05,87366.0,213.08,213.78,207.69,208.05,87366.0
2020-09-09 09:40:00,207.66,209.51,207.36,208.3,35031.0,207.66,209.51,207.36,208.3,35031.0
2020-09-09 09:50:00,208.13,208.35,206.83,208.35,22616.0,208.13,208.35,206.83,208.35,22616.0
2020-09-09 10:00:00,208.29,209.42,208.24,208.64,22290.0,208.29,209.42,208.24,208.64,22290.0
2020-09-09 10:10:00,208.72,209.48,207.38,207.51,19565.0,208.72,209.48,207.38,207.51,19565.0
2020-09-09 10:20:00,207.34,209.5,207.2,209.02,37973.0,207.34,209.5,207.2,209.02,37973.0
2020-09-09 10:30:00,208.97,209.53,207.93,209.53,74493.0,208.97,209.53,207.93,209.53,74493.0
2020-09-09 10:40:00,209.38,209.38,207.93,207.93,20345.0,209.38,209.38,207.93,207.93,20345.0
2020-09-09 10:50:00,208.1,208.66,207.81,208.0,30942.0,208.1,208.66,207.81,208.0,30942.0
2020-09-09 11:00:00,208.32,208.36,207.01,207.01,61593.0,208.32,208.36,207.01,207.01,61593.0
2020-09-09 11:10:00,207.16,207.26,206.27,206.43,49730.0,207.16,207.26,206.27,206.43,49730.0
2020-09-09 11:20:00,206.52,208.16,206.38,208.16,29516.0,206.52,208.16,206.38,208.16,29516.0
2020-09-09 11:30:00,208.17,208.5,207.43,208.38,10808.0,208.17,208.5,207.43,208.38,10808.0
2020-09-09 11:40:00,208.45,209.74,208.17,209.72,36255.0,208.45,209.74,208.17,209.72,36255.0
2020-09-09 11:50:00,209.76,210.11,209.33,210.0,34181.0,209.76,210.11,209.33,210.0,34181.0
2020-09-09 12:00:00,210.0,210.83,209.94,210.76,19399.0,210.0,210.83,209.94,210.76,19399.0
2020-09-09 12:10:00,210.84,211.0,210.37,210.9,24377.0,210.84,211.0,210.37,210.9,24377.0
2020-09-09 12:20:00,210.95,211.05,209.87,210.18,18045.0,210.95,211.05,209.87,210.18,18045.0
2020-09-09 12:30:00,210.23,210.37,209.92,209.99,12806.0,210.23,210.37,209.92,209.99,12806.0
2020-09-09 12:40:00,210.01,211.01,210.01,210.86,13996.0,210.01,211.01,210.01,210.86,13996.0
2020-09-09 12:50:00,210.82,211.29,210.65,211.29,10497.0,210.82,211.29,210.65,211.29,10497.0
2020-09-09 13:00:00,211.29,211.78,211.09,211.78,31794.0,211.29,211.78,211.09,211.78,31794.0
2020-09-09 13:10:00,211.85,211.86,210.83,211.19,30656.0,211.85,211.86,210.83,211.19,30656.0
2020-09-09 13:20:00,211.2,211.76,211.0,211.01,33773.0,211.2,211.76,211.0,211.01,33773.0
2020-09-09 13:30:00,211.0,211.1,210.58,210.59,7894.0,211.0,211.1,210.58,210.59,7894.0
2020-09-09 13:40:00,210.72,210.72,209.77,210.35,24833.0,210.72,210.72,209.77,210.35,24833.0
2020-09-09 13:50:00,210.27,210.73,209.9,210.1,7548.0,210.27,210.73,209.9,210.1,7548.0
2020-09-09 14:00:00,210.07,210.37,209.67,210.26,8112.0,210.07,210.37,209.67,210.26,8112.0
2020-09-09 14:10:00,210.31,210.98,210.17,210.98,12563.0,210.31,210.98,210.17,210.98,12563.0
2020-09-09 14:20:00,210.97,211.43,210.42,210.78,15887.0,210.97,211.43,210.42,210.78,15887.0
2020-09-09 14:30:00,210.84,211.46,210.76,211.23,8587.0,210.84,211.46,210.76,211.23,8587.0
2020-09-09 14:40:00,211.27,211.74,210.93,210.93,10722.0,211.27,211.74,210.93,210.93,10722.0
2020-09-09 14:50:00,210.99,211.62,210.8,211.37,14903.0,210.99,211.62,210.8,211.37,14903.0
2020-09-09 15:00:00,211.41,211.83,211.33,211.58,51276.0,211.41,211.83,211.33,211.58,51276.0
2020-09-09 15:10:00,211.55,211.55,210.82,210.91,18018.0,211.55,211.55,210.82,210.91,18018.0
2020-09-09 15:20:00,210.98,212.04,210.65,211.82,20634.0,210.98,212.04,210.65,211.82,20634.0
2020-09-09 15:30:00,211.81,211.95,211.09,211.11,33833.0,211.81,211.95,211.09,211.11,33833.0
2020-09-09 15:40:00,211.15,211.23,210.24,210.48,69456.0,211.15,211.23,210.24,210.48,69456.0
2020-09-09 15:50:00,210.38,211.6,210.22,210.6,166232.0,210.38,211.6,210.22,210.6,166232.0
2020-09-10 09:30:00,211.11,215.52,211.11,214.22,62328.0,211.11,215.52,211.11,214.22,62328.0
2020-09-10 09:40:00,214.26,215.09,213.71,214.17,35228.0,214.26,215.09,213.71,214.17,35228.0
2020-09-10 09:50:00,214.08,215.31,213.76,214.42,42677.0,214.08,215.31,213.76,214.42,42677.0
2020-09-10 10:00:00,214.41,216.33,214.41,215.88,41471.0,214.41,216.33,214.41,215.88,41471.0
2020-09-10 10:10:00,215.8,216.08,215.26,215.59,21558.0,215.8,216.08,215.26,215.59,21558.0
2020-09-10 10:20:00,215.35,215.73,214.63,214.63,62559.0,215.35,215.73,214.63,214.63,62559.0
2020-09-10 10:30:00,214.56,214.74,213.17,213.8,35161.0,214.56,214.74,213.17,213.8,35161.0
2020-09-10 10:40:00,213.68,214.11,211.39,211.6,29454.0,213.68,214.11,211.39,211.6,29454.0
2020-09-10 10:50:00,211.64,212.52,210.6,210.6,37293.0,211.64,212.52,210.6,210.6,37293.0
2020-09-10 11:00:00,210.35,212.66,209.94,212.66,33571.0,210.35,212.66,209.94,212.66,33571.0
2020-09-10 11:10:00,212.47,213.62,211.97,212.69,30842.0,212.47,213.62,211.97,212.69,30842.0
2020-09-10 11:20:00,213.04,213.61,212.85,213.2,12130.0,213.04,213.61,212.85,213.2,12130.0
2020-09-10 11:30:00,213.27,213.29,212.28,213.06,8188.0,213.27,213.29,212.28,213.06,8188.0
2020-09-10 11:40:00,213.04,213.79,212.94,213.72,8877.0,213.04,213.79,212.94,213.72,8877.0
2020-09-10 11:50:00,213.9,213.9,212.24,212.44,15181.0,213.9,213.9,212.24,212.44,15181.0
2020-09-10 12:00:00,212.46,212.81,211.88,212.22,7782.0,212.46,212.81,211.88,212.22,7782.0
2020-09-10 12:10:00,212.32,212.61,211.54,212.1,10156.0,212.32,212.61,211.54,212.1,10156.0
2020-09-10 12:20:00,212.13,212.19,210.86,211.16,11580.0,212.13,212.19,210.86,211.16,11580.0
2020-09-10 12:30:00,211.29,211.53,209.6,209.68,26656.0,211.29,211.53,209.6,209.68,26656.0
2020-09-10 12:40:00,209.78,210.56,209.7,210.38,11749.0,209.78,210.56,209.7,210.38,11749.0
2020-09-10 12:50:00,210.43,210.91,210.43,210.59,14953.0,210.43,210.91,210.43,210.59,14953.0
2020-09-10 13:00:00,210.44,211.09,210.2,210.96,9300.0,210.44,211.09,210.2,210.96,9300.0
2020-09-10 13:10:00,210.91,211.36,210.65,211.25,9401.0,210.91,211.36,210.65,211.25,9401.0
2020-09-10 13:20:00,211.32,211.39,210.18,210.29,6765.0,211.32,211.39,210.18,210.29,6765.0
2020-09-10 13:30:00,210.35,210.94,210.31,210.37,8818.0,210.35,210.94,210.31,210.37,8818.0
2020-09-10 13:40:00,210.27,210.85,210.05,210.52,12086.0,210.27,210.85,210.05,210.52,12086.0
2020-09-10 13:50:00,210.58,210.58,209.33,209.48,11507.0,210.58,210.58,209.33,209.48,11507.0
2020-09-10 14:00:00,209.62,209.73,209.13,209.29,7715.0,209.62,209.73,209.13,209.29,7715.0
2020-09-10 14:10:00,209.42,209.42,207.75,207.75,16089.0,209.42,209.42,207.75,207.75,16089.0
2020-09-10 14:20:00,208.01,208.09,205.85,205.86,36131.0,208.01,208.09,205.85,205.86,36131.0
2020-09-10 14:30:00,205.98,207.45,205.91,207.39,26000.0,205.98,207.45,205.91,207.39,26000.0
2020-09-10 14:40:00,207.43,207.65,206.34,207.65,20380.0,207.43,207.65,206.34,207.65,20380.0
2020-09-10 14:50:00,207.53,208.25,206.73,208.23,24296.0,207.53,208.25,206.73,208.23,24296.0
2020-09-10 15:00:00,208.24,208.24,206.18,206.41,22981.0,208.24,208.24,206.18,206.41,22981.0
2020-09-10 15:10:00,206.26,206.58,205.47,205.55,21220.0,206.26,206.58,205.47,205.55,21220.0
2020-09-10 15:20:00,205.62,206.99,205.38,206.94,22265.0,205.62,206.99,205.38,206.94,22265.0
2020-09-10 15:30:00,206.93,208.15,206.71,207.58,89089.0,206.93,208.15,206.71,207.58,89089.0
2020-09-10 15:40:00,207.64,208.57,207.45,207.68,48197.0,207.64,208.57,207.45,207.68,48197.0
2020-09-10 15:50:00,207.55,208.68,206.92,207.01,251788.0,207.55,208.68,206.92,207.01,251788.0
2020-09-11 09:30:00,210.25,210.51,208.04,208.12,45350.0,210.25,210.51,208.04,208.12,45350.0
2020-09-11 09:40:00,208.1,208.82,206.84,208.25,41529.0,208.1,208.82,206.84,208.25,41529.0
2020-09-11 09:50:00,208.2,208.56,205.66,205.73,22826.0,208.2,208.56,205.66,205.73,22826.0
2020-09-11 10:00:00,206.21,206.79,205.66,205.67,15778.0,206.21,206.79,205.66,205.67,15778.0
2020-09-11 10:10:00,205.42,208.08,205.34,208.07,30208.0,205.42,208.08,205.34,208.07,30208.0
2020-09-11 10:20:00,208.17,208.41,207.29,207.75,37722.0,208.17,208.41,207.29,207.75,37722.0
2020-09-11 10:30:00,207.8,208.27,207.67,207.81,23144.0,207.8,208.27,207.67,207.81,23144.0
2020-09-11 10:40:00,207.71,208.76,207.71,208.76,18628.0,207.71,208.76,207.71,208.76,18628.0
2020-09-11 10:50:00,208.68,209.38,208.23,209.04,44946.0,208.68,209.38,208.23,209.04,44946.0
2020-09-11 11:00:00,209.11,210.19,208.94,209.91,17360.0,209.11,210.19,208.94,209.91,17360.0
2020-09-11 11:10:00,209.93,210.2,209.49,209.65,11478.0,209.93,210.2,209.49,209.65,11478.0
2020-09-11 11:20:00,209.77,209.78,207.77,207.95,22503.0,209.77,209.78,207.77,207.95,22503.0
2020-09-11 11:30:00,207.72,207.72,206.21,206.75,30547.0,207.72,207.72,206.21,206.75,30547.0
2020-09-11 11:40:00,207.11,207.19,206.56,206.56,13568.0,207.11,207.19,206.56,206.56,13568.0
2020-09-11 11:50:00,206.46,206.78,205.85,205.85,13113.0,206.46,206.78,205.85,205.85,13113.0
2020-09-11 12:00:00,205.8,206.45,205.41,205.8,9205.0,205.8,206.45,205.41,205.8,9205.0
2020-09-11 12:10:00,205.93,205.98,204.92,205.21,14600.0,205.93,205.98,204.92,205.21,14600.0
2020-09-11 12:20:00,205.24,206.11,205.24,205.85,20527.0,205.24,206.11,205.24,205.85,20527.0
2020-09-11 12:30:00,205.72,205.72,203.81,204.04,18990.0,205.72,205.72,203.81,204.04,18990.0
2020-09-11 12:40:00,204.06,204.24,203.56,204.06,8412.0,204.06,204.24,203.56,204.06,8412.0
2020-09-11 12:50:00,204.28,204.51,203.21,203.21,15514.0,204.28,204.51,203.21,203.21,15514.0
2020-09-11 13:00:00,203.35,203.69,202.41,202.67,12709.0,203.35,203.69,202.41,202.67,12709.0
2020-09-11 13:10:00,202.72,203.02,202.16,202.58,9246.0,202.72,203.02,202.16,202.58,9246.0
2020-09-11 13:20:00,202.71,202.96,202.27,202.38,11043.0,202.71,202.96,202.27,202.38,11043.0
2020-09-11 13:30:00,202.16,202.37,201.39,202.26,15870.0,202.16,202.37,201.39,202.26,15870.0
2020-09-11 13:40:00,202.07,203.41,202.07,203.28,23076.0,202.07,203.41,202.07,203.28,23076.0
2020-09-11 13:50:00,203.3,204.03,202.89,202.99,14796.0,203.3,204.03,202.89,202.99,14796.0
2020-09-11 14:00:00,203.12,204.61,202.89,204.61,20648.0,203.12,204.61,202.89,204.61,20648.0
2020-09-11 14:10:00,204.5,205.09,204.31,204.79,16886.0,204.5,205.09,204.31,204.79,16886.0
2020-09-11 14:20:00,204.62,205.08,204.2,204.64,16584.0,204.62,205.08,204.2,204.64,16584.0
2020-09-11 14:30:00,204.61,206.0,204.61,205.95,13873.0,204.61,206.0,204.61,205.95,13873.0
2020-09-11 14:40:00,205.82,206.15,205.28,205.68,17112.0,205.82,206.15,205.28,205.68,17112.0
2020-09-11 14:50:00,205.85,206.62,205.52,205.62,16802.0,205.85,206.62,205.52,205.62,16802.0
2020-09-11 15:00:00,205.5,205.51,204.3,204.42,13845.0,205.5,205.51,204.3,204.42,13845.0
2020-09-11 15:10:00,204.46,206.16,204.31,206.11,38086.0,204.46,206.16,204.31,206.11,38086.0
2020-09-11 15:20:00,206.02,207.43,206.0,207.18,34608.0,206.02,207.43,206.0,207.18,34608.0
2020-09-11 15:30:00,207.34,207.74,206.38,206.51,18750.0,207.34,207.74,206.38,206.51,18750.0
2020-09-11 15:40:00,206.53,206.84,206.37,206.53,60131.0,206.53,206.84,206.37,206.53,60131.0
2020-09-11 15:50:00,206.43,206.5,205.74,206.2,76196.0,206.43,206.5,205.74,206.2,76196.0
2020-09-14 09:30:00,209.08,209.85,205.14,206.35,41055.0,209.08,209.85,205.14,206.35,41055.0
2020-09-14 09:40:00,207.9,210.01,207.5,209.67,39550.0,207.9,210.01,207.5,209.67,39550.0
2020-09-14 09:50:00,209.94,210.05,209.1,209.57,25871.0,209.94,210.05,209.1,209.57,25871.0
2020-09-14 10:00:00,209.4,210.33,208.66,210.33,20956.0,209.4,210.33,208.66,210.33,20956.0
2020-09-14 10:10:00,210.38,211.06,210.04,211.06,24846.0,210.38,211.06,210.04,211.06,24846.0
2020-09-14 10:20:00,211.0,211.39,210.45,210.98,33829.0,211.0,211.39,210.45,210.98,33829.0
2020-09-14 10:30:00,210.97,211.0,210.01,210.33,26567.0,210.97,211.0,210.01,210.33,26567.0
2020-09-14 10:40:00,210.26,210.32,209.1,209.1,7651.0,210.26,210.32,209.1,209.1,7651.0
2020-09-14 10:50:00,209.12,209.29,208.89,209.22,52624.0,209.12,209.29,208.89,209.22,52624.0
2020-09-14 11:00:00,209.3,209.35,208.75,209.17,12977.0,209.3,209.35,208.75,209.17,12977.0
2020-09-14 11:10:00,209.14,209.37,208.81,209.18,8506.0,209.14,209.37,208.81,209.18,8506.0
2020-09-14 11:20:00,209.05,209.21,208.59,209.04,8483.0,209.05,209.21,208.59,209.04,8483.0
2020-09-14 11:30:00,209.12,209.39,208.41,208.94,15533.0,209.12,209.39,208.41,208.94,15533.0
2020-09-14 11:40:00,208.95,210.0,208.75,209.73,29486.0,208.95,210.0,208.75,209.73,29486.0
2020-09-14 11:50:00,209.67,209.96,209.37,209.6,32237.0,209.67,209.96,209.37,209.6,32237.0
2020-09-14 12:00:00,209.67,210.35,209.29,210.12,70064.0,209.67,210.35,209.29,210.12,70064.0
2020-09-14 12:10:00,210.08,210.22,209.28,209.28,15539.0,210.08,210.22,209.28,209.28,15539.0
2020-09-14 12:20:00,209.19,209.19,208.01,208.24,15582.0,209.19,209.19,208.01,208.24,15582.0
2020-09-14 12:30:00,208.28,208.52,208.05,208.06,18861.0,208.28,208.52,208.05,208.06,18861.0
2020-09-14 12:40:00,208.03,208.64,208.02,208.35,7905.0,208.03,208.64,208.02,208.35,7905.0
2020-09-14 12:50:00,208.29,208.63,208.01,208.29,10038.0,208.29,208.63,208.01,208.29,10038.0
2020-09-14 13:00:00,208.52,208.92,208.0,208.16,9082.0,208.52,208.92,208.0,208.16,9082.0
2020-09-14 13:10:00,208.24,208.28,207.21,207.21,9289.0,208.24,208.28,207.21,207.21,9289.0
2020-09-14 13:20:00,207.42,207.75,207.0,207.5,10853.0,207.42,207.75,207.0,207.5,10853.0
2020-09-14 13:30:00,207.52,207.7,206.71,207.48,18329.0,207.52,207.7,206.71,207.48,18329.0
2020-09-14 13:40:00,207.48,208.73,207.43,208.66,48811.0,207.48,208.73,207.43,208.66,48811.0
2020-09-14 13:50:00,208.57,208.83,208.35,208.47,14671.0,208.57,208.83,208.35,208.47,14671.0
2020-09-14 14:00:00,208.32,208.74,207.81,208.65,18473.0,208.32,208.74,207.81,208.65,18473.0
2020-09-14 14:10:00,208.67,209.06,208.58,208.9,8969.0,208.67,209.06,208.58,208.9,8969.0
2020-09-14 14:20:00,208.88,209.36,208.48,208.49,7858.0,208.88,209.36,208.48,208.49,7858.0
2020-09-14 14:30:00,208.66,208.71,208.38,208.5,15356.0,208.66,208.71,208.38,208.5,15356.0
2020-09-14 14:40:00,208.51,209.0,208.23,208.54,61240.0,208.51,209.0,208.23,208.54,61240.0
2020-09-14 14:50:00,208.55,209.74,208.54,209.58,14752.0,208.55,209.74,208.54,209.58,14752.0
2020-09-14 15:00:00,209.56,209.64,209.06,209.37,14931.0,209.56,209.64,209.06,209.37,14931.0
2020-09-14 15:10:00,209.22,209.58,208.82,209.58,40142.0,209.22,209.58,208.82,209.58,40142.0
2020-09-14 15:20:00,209.44,209.51,208.62,209.13,35370.0,209.44,209.51,208.62,209.13,35370.0
2020-09-14 15:30:00,209.11,209.39,208.76,209.23,23830.0,209.11,209.39,208.76,209.23,23830.0
2020-09-14 15:40:00,209.24,209.5,208.82,209.44,36351.0,209.24,209.5,208.82,209.44,36351.0
2020-09-14 15:50:00,209.39,209.4,208.12,208.3,128311.0,209.39,209.4,208.12,208.3,128311.0
2020-09-15 09:30:00,210.7,211.73,210.27,211.22,31332.0,210.7,211.73,210.27,211.22,31332.0
2020-09-15 09:40:00,211.32,211.52,210.09,210.94,103488.0,211.32,211.52,210.09,210.94,103488.0
2020-09-15 09:50:00,211.09,212.94,211.03,211.98,46634.0,211.09,212.94,211.03,211.98,46634.0
2020-09-15 10:00:00,211.9,212.36,210.46,210.97,43616.0,211.9,212.36,210.46,210.97,43616.0
2020-09-15 10:10:00,210.98,211.12,209.26,209.62,36211.0,210.98,211.12,209.26,209.62,36211.0
2020-09-15 10:20:00,209.72,210.01,209.13,209.13,24588.0,209.72,210.01,209.13,209.13,24588.0
2020-09-15 10:30:00,209.09,209.09,208.31,208.73,25931.0,209.09,209.09,208.31,208.73,25931.0
2020-09-15 10:40:00,208.3,208.3,207.38,207.44,23685.0,208.3,208.3,207.38,207.44,23685.0
2020-09-15 10:50:00,207.56,208.64,207.29,208.64,24077.0,207.56,208.64,207.29,208.64,24077.0
2020-09-15 11:00:00,208.75,209.16,208.53,209.01,47114.0,208.75,209.16,208.53,209.01,47114.0
2020-09-15 11:10:00,209.09,209.13,208.32,208.41,23587.0,209.09,209.13,208.32,208.41,23587.0
2020-09-15 11:20:00,208.28,208.94,207.98,208.71,22242.0,208.28,208.94,207.98,208.71,22242.0
2020-09-15 11:30:00,208.85,209.03,208.64,208.76,19482.0,208.85,209.03,208.64,208.76,19482.0
2020-09-15 11:40:00,208.79,208.79,208.22,208.31,7730.0,208.79,208.79,208.22,208.31,7730.0
2020-09-15 11:50:00,208.31,208.31,208.02,208.14,9007.0,208.31,208.31,208.02,208.14,9007.0
2020-09-15 12:00:00,208.18,208.34,207.73,207.88,19402.0,208.18,208.34,207.73,207.88,19402.0
2020-09-15 12:10:00,207.93,207.97,207.57,207.65,14862.0,207.93,207.97,207.57,207.65,14862.0
2020-09-15 12:20:00,207.65,207.71,207.39,207.46,13439.0,207.65,207.71,207.39,207.46,13439.0
2020-09-15 12:30:00,207.47,208.0,207.41,207.53,11818.0,207.47,208.0,207.41,207.53,11818.0
2020-09-15 12:40:00,207.65,207.8,207.02,207.66,27312.0,207.65,207.8,207.02,207.66,27312.0
2020-09-15 12:50:00,207.63,208.05,207.51,207.59,11185.0,207.63,208.05,207.51,207.59,11185.0
2020-09-15 13:00:00,207.53,207.77,207.36,207.53,13585.0,207.53,207.77,207.36,207.53,13585.0
2020-09-15 13:10:00,207.56,207.58,206.9,207.0,21055.0,207.56,207.58,206.9,207.0,21055.0
2020-09-15 13:20:00,207.0,207.04,206.89,206.98,16791.0,207.0,207.04,206.89,206.98,16791.0
2020-09-15 13:30:00,207.01,207.03,206.44,206.47,29974.0,207.01,207.03,206.44,206.47,29974.0
2020-09-15 13:40:00,206.45,207.17,206.45,206.96,19954.0,206.45,207.17,206.45,206.96,19954.0
2020-09-15 13:50:00,206.9,207.86,206.83,207.63,11886.0,206.9,207.86,206.83,207.63,11886.0
2020-09-15 14:00:00,207.64,207.83,207.46,207.46,9294.0,207.64,207.83,207.46,207.46,9294.0
2020-09-15 14:10:00,207.56,207.56,207.26,207.34,19791.0,207.56,207.56,207.26,207.34,19791.0
2020-09-15 14:20:00,207.35,207.48,207.22,207.38,25798.0,207.35,207.48,207.22,207.38,25798.0
2020-09-15 14:30:00,207.4,207.55,207.19,207.44,31964.0,207.4,207.55,207.19,207.44,31964.0
2020-09-15 14:40:00,207.49,207.55,207.44,207.49,26237.0,207.49,207.55,207.44,207.49,26237.0
2020-09-15 14:50:00,207.49,207.57,207.41,207.53,54138.0,207.49,207.57,207.41,207.53,54138.0
2020-09-15 15:00:00,207.54,208.28,207.22,207.23,22375.0,207.54,208.28,207.22,207.23,22375.0
2020-09-15 15:10:00,207.18,207.38,206.51,206.96,39462.0,207.18,207.38,206.51,206.96,39462.0
2020-09-15 15:20:00,206.94,207.8,206.78,207.78,34262.0,206.94,207.8,206.78,207.78,34262.0
2020-09-15 15:30:00,207.71,207.82,206.24,206.25,37906.0,207.71,207.82,206.24,206.25,37906.0
2020-09-15 15:40:00,206.26,206.98,206.0,206.86,55028.0,206.26,206.98,206.0,206.86,55028.0
2020-09-15 15:50:00,206.84,207.64,206.59,207.63,79611.0,206.84,207.64,206.59,207.63,79611.0
2020-09-16 09:30:00,209.55,210.24,208.98,209.53,84744.0,209.55,210.24,208.98,209.53,84744.0
2020-09-16 09:40:00,209.71,210.28,208.85,209.04,46408.0,209.71,210.28,208.85,209.04,46408.0
2020-09-16 09:50:00,209.2,210.3,208.98,209.94,48779.0,209.2,210.3,208.98,209.94,48779.0
2020-09-16 10:00:00,209.95,210.06,209.04,209.7,33445.0,209.95,210.06,209.04,209.7,33445.0
2020-09-16 10:10:00,209.7,209.76,207.49,207.86,28309.0,209.7,209.76,207.49,207.86,28309.0
2020-09-16 10:20:00,207.99,208.62,207.87,208.33,23247.0,207.99,208.62,207.87,208.33,23247.0
2020-09-16 10:30:00,208.26,208.62,207.18,207.18,12223.0,208.26,208.62,207.18,207.18,12223.0
2020-09-16 10:40:00,207.29,207.32,205.28,205.42,29741.0,207.29,207.32,205.28,205.42,29741.0
2020-09-16 10:50:00,205.42,207.36,204.91,207.31,56735.0,205.42,207.36,204.91,207.31,56735.0
2020-09-16 11:00:00,207.18,207.43,206.68,206.97,14600.0,207.18,207.43,206.68,206.97,14600.0
2020-09-16 11:10:00,206.7,208.09,206.68,208.08,12633.0,206.7,208.09,206.68,208.08,12633.0
2020-09-16 11:20:00,208.0,208.15,207.63,207.89,6815.0,208.0,208.15,207.63,207.89,6815.0
2020-09-16 11:30:00,207.83,208.13,207.67,207.67,17601.0,207.83,208.13,207.67,207.67,17601.0
2020-09-16 11:40:00,207.6,208.1,207.51,207.84,18439.0,207.6,208.1,207.51,207.84,18439.0
2020-09-16 11:50:00,207.83,208.11,207.63,207.94,12482.0,207.83,208.11,207.63,207.94,12482.0
2020-09-16 12:00:00,208.02,208.11,207.95,207.99,30693.0,208.02,208.11,207.95,207.99,30693.0
2020-09-16 12:10:00,207.99,207.99,206.8,207.23,13732.0,207.99,207.99,206.8,207.23,13732.0
2020-09-16 12:20:00,207.48,207.83,207.13,207.77,8547.0,207.48,207.83,207.13,207.77,8547.0
2020-09-16 12:30:00,207.68,207.88,207.27,207.38,6233.0,207.68,207.88,207.27,207.38,6233.0
2020-09-16 12:40:00,207.35,207.63,206.38,206.45,21070.0,207.35,207.63,206.38,206.45,21070.0
2020-09-16 12:50:00,206.44,207.91,206.44,207.91,12229.0,206.44,207.91,206.44,207.91,12229.0
2020-09-16 13:00:00,207.88,208.0,207.33,207.5,27658.0,207.88,208.0,207.33,207.5,27658.0
2020-09-16 13:10:00,207.16,207.16,206.67,206.72,15925.0,207.16,207.16,206.67,206.72,15925.0
2020-09-16 13:20:00,206.63,206.63,205.87,206.05,20989.0,206.63,206.63,205.87,206.05,20989.0
2020-09-16 13:30:00,206.04,206.16,205.44,205.5,18930.0,206.04,206.16,205.44,205.5,18930.0
2020-09-16 13:40:00,205.41,205.62,205.3,205.52,18999.0,205.41,205.62,205.3,205.52,18999.0
2020-09-16 13:50:00,205.52,205.73,204.98,205.73,29044.0,205.52,205.73,204.98,205.73,29044.0
2020-09-16 14:00:00,205.6,206.68,205.26,206.03,27350.0,205.6,206.68,205.26,206.03,27350.0
2020-09-16 14:10:00,206.11,207.85,205.93,207.65,7107.0,206.11,207.85,205.93,207.65,7107.0
2020-09-16 14:20:00,207.83,207.88,207.39,207.79,7817.0,207.83,207.88,207.39,207.79,7817.0
2020-09-16 14:30:00,207.83,209.01,207.7,209.01,17070.0,207.83,209.01,207.7,209.01,17070.0
2020-09-16 14:40:00,208.93,208.93,207.33,207.61,16616.0,208.93,208.93,207.33,207.61,16616.0
2020-09-16 14:50:00,207.57,207.57,206.65,207.06,11553.0,207.57,207.57,206.65,207.06,11553.0
2020-09-16 15:00:00,207.15,207.15,205.97,206.02,19067.0,207.15,207.15,205.97,206.02,19067.0
2020-09-16 15:10:00,206.02,206.08,205.08,205.72,24632.0,206.02,206.08,205.08,205.72,24632.0
2020-09-16 15:20:00,205.7,205.7,204.69,204.78,22970.0,205.7,205.7,204.69,204.78,22970.0
2020-09-16 15:30:00,204.7,205.01,204.18,204.63,48444.0,204.7,205.01,204.18,204.63,48444.0
2020-09-16 15:40:00,204.67,206.13,204.36,205.46,78173.0,204.67,206.13,204.36,205.46,78173.0
2020-09-16 15:50:00,205.48,206.24,205.15,205.62,124905.0,205.48,206.24,205.15,205.62,124905.0
2020-09-17 09:30:00,199.75,201.13,198.19,201.13,250066.0,199.75,201.13,198.19,201.13,250066.0
2020-09-17 09:40:00,201.2,201.45,198.41,200.47,115172.0,201.2,201.45,198.41,200.47,115172.0
2020-09-17 09:50:00,200.42,201.6,200.38,201.5,66764.0,200.42,201.6,200.38,201.5,66764.0
2020-09-17 10:00:00,201.5,202.0,200.83,200.87,70163.0,201.5,202.0,200.83,200.87,70163.0
2020-09-17 10:10:00,200.9,201.06,199.35,199.62,41248.0,200.9,201.06,199.35,199.62,41248.0
2020-09-17 10:20:00,199.64,200.07,198.5,199.01,44404.0,199.64,200.07,198.5,199.01,44404.0
2020-09-17 10:30:00,199.1,199.15,198.21,198.62,30476.0,199.1,199.15,198.21,198.62,30476.0
2020-09-17 10:40:00,198.55,199.9,198.44,199.68,65313.0,198.55,199.9,198.44,199.68,65313.0
2020-09-17 10:50:00,199.81,199.9,198.66,198.83,20157.0,199.81,199.9,198.66,198.83,20157.0
2020-09-17 11:00:00,198.88,200.85,198.86,200.21,64781.0,198.88,200.85,198.86,200.21,64781.0
2020-09-17 11:10:00,200.11,201.1,199.75,199.75,29547.0,200.11,201.1,199.75,199.75,29547.0
2020-09-17 11:20:00,199.63,199.73,198.87,199.73,12858.0,199.63,199.73,198.87,199.73,12858.0
2020-09-17 11:30:00,199.99,200.11,199.52,199.93,38328.0,199.99,200.11,199.52,199.93,38328.0
2020-09-17 11:40:00,199.98,199.98,198.28,198.58,16259.0,199.98,199.98,198.28,198.58,16259.0
2020-09-17 11:50:00,198.47,198.47,197.6,197.75,19441.0,198.47,198.47,197.6,197.75,19441.0
2020-09-17 12:00:00,197.72,198.04,197.05,197.18,36264.0,197.72,198.04,197.05,197.18,36264.0
2020-09-17 12:10:00,197.18,197.67,196.65,197.38,31603.0,197.18,197.67,196.65,197.38,31603.0
2020-09-17 12:20:00,197.45,197.74,197.07,197.41,15936.0,197.45,197.74,197.07,197.41,15936.0
2020-09-17 12:30:00,197.29,197.81,196.73,197.67,21520.0,197.29,197.81,196.73,197.67,21520.0
2020-09-17 12:40:00,197.61,197.61,195.88,196.43,18144.0,197.61,197.61,195.88,196.43,18144.0
2020-09-17 12:50:00,196.16,197.5,195.96,197.37,19918.0,196.16,197.5,195.96,197.37,19918.0
2020-09-17 13:00:00,197.37,199.01,197.22,198.84,60506.0,197.37,199.01,197.22,198.84,60506.0
2020-09-17 13:10:00,198.84,198.98,198.11,198.22,17295.0,198.84,198.98,198.11,198.22,17295.0
2020-09-17 13:20:00,198.2,199.24,198.18,199.24,34771.0,198.2,199.24,198.18,199.24,34771.0
2020-09-17 13:30:00,199.24,200.62,199.23,200.57,20434.0,199.24,200.62,199.23,200.57,20434.0
2020-09-17 13:40:00,200.65,201.39,200.63,201.39,12354.0,200.65,201.39,200.63,201.39,12354.0
2020-09-17 13:50:00,201.57,201.57,200.12,200.12,21030.0,201.57,201.57,200.12,200.12,21030.0
2020-09-17 14:00:00,200.34,201.11,200.34,200.73,27861.0,200.34,201.11,200.34,200.73,27861.0
2020-09-17 14:10:00,200.64,201.11,200.53,200.73,9861.0,200.64,201.11,200.53,200.73,9861.0
2020-09-17 14:20:00,200.66,200.66,199.5,199.58,12517.0,200.66,200.66,199.5,199.58,12517.0
2020-09-17 14:30:00,199.49,199.91,199.0,199.0,17551.0,199.49,199.91,199.0,199.0,17551.0
2020-09-17 14:40:00,199.06,199.96,198.94,199.91,14412.0,199.06,199.96,198.94,199.91,14412.0
2020-09-17 14:50:00,199.94,200.83,199.8,200.67,26837.0,199.94,200.83,199.8,200.67,26837.0
2020-09-17 15:00:00,200.7,200.8,199.75,200.39,18640.0,200.7,200.8,199.75,200.39,18640.0
2020-09-17 15:10:00,200.38,201.63,200.38,201.14,23059.0,200.38,201.63,200.38,201.14,23059.0
2020-09-17 15:20:00,201.25,201.46,199.85,199.97,18304.0,201.25,201.46,199.85,199.97,18304.0
2020-09-17 15:30:00,199.96,201.11,199.85,201.03,31272.0,199.96,201.11,199.85,201.03,31272.0
2020-09-17 15:40:00,201.16,202.17,201.05,202.15,34411.0,201.16,202.17,201.05,202.15,34411.0
2020-09-17 15:50:00,202.09,203.38,202.02,203.38,263553.0,202.09,203.38,202.02,203.38,263553.0
2020-09-18 09:30:00,203.87,203.87,201.07,202.97,215537.0,203.87,203.87,201.07,202.97,215537.0
2020-09-18 09:40:00,203.02,203.5,202.69,202.84,31847.0,203.02,203.5,202.69,202.84,31847.0
2020-09-18 09:50:00,202.86,202.99,201.18,201.65,17030.0,202.86,202.99,201.18,201.65,17030.0
2020-09-18 10:00:00,201.87,204.12,201.87,203.99,13526.0,201.87,204.12,201.87,203.99,13526.0
2020-09-18 10:10:00,204.03,205.17,203.57,203.73,21775.0,204.03,205.17,203.57,203.73,21775.0
2020-09-18 10:20:00,203.67,203.87,202.89,203.25,21290.0,203.67,203.87,202.89,203.25,21290.0
2020-09-18 10:30:00,202.81,202.99,201.61,201.69,28537.0,202.81,202.99,201.61,201.69,28537.0
2020-09-18 10:40:00,201.72,202.14,200.62,200.74,16957.0,201.72,202.14,200.62,200.74,16957.0
2020-09-18 10:50:00,200.6,200.68,199.59,200.34,27126.0,200.6,200.68,199.59,200.34,27126.0
2020-09-18 11:00:00,200.33,200.98,199.66,200.58,35066.0,200.33,200.98,199.66,200.58,35066.0
2020-09-18 11:10:00,200.58,200.58,198.77,199.4,25905.0,200.58,200.58,198.77,199.4,25905.0
2020-09-18 11:20:00,199.51,199.93,198.69,199.0,15598.0,199.51,199.93,198.69,199.0,15598.0
2020-09-18 11:30:00,198.96,199.02,198.12,198.59,19707.0,198.96,199.02,198.12,198.59,19707.0
2020-09-18 11:40:00,198.59,199.02,197.77,198.96,11841.0,198.59,199.02,197.77,198.96,11841.0
2020-09-18 11:50:00,198.9,200.39,198.43,199.84,64156.0,198.9,200.39,198.43,199.84,64156.0
2020-09-18 12:00:00,199.77,200.71,199.14,200.69,28575.0,199.77,200.71,199.14,200.69,28575.0
2020-09-18 12:10:00,200.62,200.8,198.78,198.82,17023.0,200.62,200.8,198.78,198.82,17023.0
2020-09-18 12:20:00,198.83,199.1,198.22,198.39,14096.0,198.83,199.1,198.22,198.39,14096.0
2020-09-18 12:30:00,198.44,198.57,197.18,197.2,19704.0,198.44,198.57,197.18,197.2,19704.0
2020-09-18 12:40:00,197.2,197.68,196.85,197.47,36431.0,197.2,197.68,196.85,197.47,36431.0
2020-09-18 12:50:00,197.42,197.58,197.11,197.54,18224.0,197.42,197.58,197.11,197.54,18224.0
2020-09-18 13:00:00,197.65,198.17,197.28,197.54,13779.0,197.65,198.17,197.28,197.54,13779.0
2020-09-18 13:10:00,197.5,198.22,197.34,197.98,16417.0,197.5,198.22,197.34,197.98,16417.0
2020-09-18 13:20:00,197.95,198.08,196.63,196.75,15562.0,197.95,198.08,196.63,196.75,15562.0
2020-09-18 13:30:00,196.71,197.51,196.2,197.24,26964.0,196.71,197.51,196.2,197.24,26964.0
2020-09-18 13:40:00,197.25,197.78,196.99,197.66,25313.0,197.25,197.78,196.99,197.66,25313.0
2020-09-18 13:50:00,197.71,198.28,197.49,198.18,13926.0,197.71,198.28,197.49,198.18,13926.0
2020-09-18 14:00:00,198.12,198.48,197.5,198.44,7375.0,198.12,198.48,197.5,198.44,7375.0
2020-09-18 14:10:00,198.44,198.61,197.6,197.79,11202.0,198.44,198.61,197.6,197.79,11202.0
2020-09-18 14:20:00,198.0,198.57,197.84,198.57,10590.0,198.0,198.57,197.84,198.57,10590.0
2020-09-18 14:30:00,198.5,198.69,198.21,198.44,18104.0,198.5,198.69,198.21,198.44,18104.0
2020-09-18 14:40:00,198.47,198.52,197.59,198.17,15125.0,198.47,198.52,197.59,198.17,15125.0
2020-09-18 14:50:00,198.12,198.68,197.86,198.66,19822.0,198.12,198.68,197.86,198.66,19822.0
2020-09-18 15:00:00,198.73,198.88,198.39,198.8,12143.0,198.73,198.88,198.39,198.8,12143.0
2020-09-18 15:10:00,198.91,198.91,198.08,198.29,17650.0,198.91,198.91,198.08,198.29,17650.0
2020-09-18 15:20:00,198.22,199.22,198.15,199.13,23397.0,198.22,199.22,198.15,199.13,23397.0
2020-09-18 15:30:00,199.24,199.84,198.76,199.45,63004.0,199.24,199.84,198.76,199.45,63004.0
2020-09-18 15:40:00,199.44,199.79,199.33,199.78,45925.0,199.44,199.79,199.33,199.78,45925.0
2020-09-18 15:50:00,199.79,200.94,199.21,200.45,123961.0,199.79,200.94,199.21,200.45,123961.0
2020-09-21 09:30:00,197.73,199.22,195.81,196.44,57216.0,197.73,199.22,195.81,196.44,57216.0
2020-09-21 09:40:00,196.31,199.62,196.01,199.59,21728.0,196.31,199.62,196.01,199.59,21728.0
2020-09-21 09:50:00,199.6,200.08,199.14,199.86,38348.0,199.6,200.08,199.14,199.86,38348.0
2020-09-21 10:00:00,199.81,200.06,197.08,198.18,17502.0,199.81,200.06,197.08,198.18,17502.0
2020-09-21 10:10:00,198.12,199.65,198.12,198.63,67170.0,198.12,199.65,198.12,198.63,67170.0
2020-09-21 10:20:00,198.91,199.03,197.42,197.62,9876.0,198.91,199.03,197.42,197.62,9876.0
2020-09-21 10:30:00,197.37,197.78,196.86,197.37,24967.0,197.37,197.78,196.86,197.37,24967.0
2020-09-21 10:40:00,197.21,198.1,197.11,198.1,7533.0,197.21,198.1,197.11,198.1,7533.0
2020-09-21 10:50:00,198.19,199.54,197.85,199.21,13443.0,198.19,199.54,197.85,199.21,13443.0
2020-09-21 11:00:00,199.17,200.95,199.17,200.85,24970.0,199.17,200.95,199.17,200.85,24970.0
2020-09-21 11:10:00,200.79,200.8,199.74,199.99,26703.0,200.79,200.8,199.74,199.99,26703.0
2020-09-21 11:20:00,200.06,200.59,199.87,200.35,18844.0,200.06,200.59,199.87,200.35,18844.0
2020-09-21 11:30:00,200.21,200.49,199.39,199.99,41292.0,200.21,200.49,199.39,199.99,41292.0
2020-09-21 11:40:00,200.17,200.88,199.99,200.88,7509.0,200.17,200.88,199.99,200.88,7509.0
2020-09-21 11:50:00,200.89,201.69,200.89,201.68,23453.0,200.89,201.69,200.89,201.68,23453.0
2020-09-21 12:00:00,201.85,202.5,201.56,202.42,15118.0,201.85,202.5,201.56,202.42,15118.0
2020-09-21 12:10:00,202.28,202.41,201.86,202.21,22593.0,202.28,202.41,201.86,202.21,22593.0
2020-09-21 12:20:00,202.33,202.82,201.73,202.67,9566.0,202.33,202.82,201.73,202.67,9566.0
2020-09-21 12:30:00,202.59,202.75,202.16,202.6,9807.0,202.59,202.75,202.16,202.6,9807.0
2020-09-21 12:40:00,202.45,202.91,202.11,202.63,10400.0,202.45,202.91,202.11,202.63,10400.0
2020-09-21 12:50:00,202.57,203.11,202.18,202.41,6565.0,202.57,203.11,202.18,202.41,6565.0
2020-09-21 13:00:00,202.5,202.68,202.09,202.59,10223.0,202.5,202.68,202.09,202.59,10223.0
2020-09-21 13:10:00,202.56,203.53,202.51,203.23,11275.0,202.56,203.53,202.51,203.23,11275.0
2020-09-21 13:20:00,203.33,203.66,203.03,203.24,12060.0,203.33,203.66,203.03,203.24,12060.0
2020-09-21 13:30:00,203.08,203.57,203.05,203.26,17785.0,203.08,203.57,203.05,203.26,17785.0
2020-09-21 13:40:00,203.27,203.27,202.01,202.22,25070.0,203.27,203.27,202.01,202.22,25070.0
2020-09-21 13:50:00,202.29,202.73,201.77,202.73,10507.0,202.29,202.73,201.77,202.73,10507.0
2020-09-21 14:00:00,202.74,203.04,201.7,201.84,10581.0,202.74,203.04,201.7,201.84,10581.0
2020-09-21 14:10:00,201.87,202.01,201.34,201.68,10936.0,201.87,202.01,201.34,201.68,10936.0
2020-09-21 14:20:00,201.73,202.33,201.65,202.1,8667.0,201.73,202.33,201.65,202.1,8667.0
2020-09-21 14:30:00,201.95,201.95,201.44,201.82,8256.0,201.95,201.95,201.44,201.82,8256.0
2020-09-21 14:40:00,201.77,201.77,201.12,201.27,15150.0,201.77,201.77,201.12,201.27,15150.0
2020-09-21 14:50:00,201.29,202.86,201.26,202.72,22279.0,201.29,202.86,201.26,202.72,22279.0
2020-09-21 15:00:00,202.74,203.33,202.61,203.28,24405.0,202.74,203.33,202.61,203.28,24405.0
2020-09-21 15:10:00,203.32,203.41,202.92,203.02,42023.0,203.32,203.41,202.92,203.02,42023.0
2020-09-21 15:20:00,203.07,203.83,202.9,203.44,45402.0,203.07,203.83,202.9,203.44,45402.0
2020-09-21 15:30:00,203.41,203.49,202.57,203.04,29657.0,203.41,203.49,202.57,203.04,29657.0
2020-09-21 15:40:00,203.09,203.57,202.68,203.4,43488.0,203.09,203.57,202.68,203.4,43488.0
2020-09-21 15:50:00,203.29,203.91,203.04,203.55,118625.0,203.29,203.91,203.04,203.55,118625.0
2020-09-22 09:30:00,206.68,209.33,204.26,204.46,107335.0,206.68,209.33,204.26,204.46,107335.0
2020-09-22 09:40:00,204.51,206.33,203.78,204.73,43491.0,204.51,206.33,203.78,204.73,43491.0
2020-09-22 09:50:00,204.62,207.28,204.01,207.28,25713.0,204.62,207.28,204.01,207.28,25713.0
2020-09-22 10:00:00,207.28,207.82,206.74,207.05,39958.0,207.28,207.82,206.74,207.05,39958.0
2020-09-22 10:10:00,207.14,207.95,206.0,206.06,43799.0,207.14,207.95,206.0,206.06,43799.0
2020-09-22 10:20:00,206.23,206.42,205.33,205.58,22301.0,206.23,206.42,205.33,205.58,22301.0
2020-09-22 10:30:00,205.58,206.95,205.58,206.25,32116.0,205.58,206.95,205.58,206.25,32116.0
2020-09-22 10:40:00,206.25,206.97,205.09,205.26,40437.0,206.25,206.97,205.09,205.26,40437.0
2020-09-22 10:50:00,205.27,207.34,205.22,206.61,14918.0,205.27,207.34,205.22,206.61,14918.0
2020-09-22 11:00:00,206.45,207.11,205.88,206.76,15027.0,206.45,207.11,205.88,206.76,15027.0
2020-09-22 11:10:00,206.79,207.32,206.41,207.02,20264.0,206.79,207.32,206.41,207.02,20264.0
2020-09-22 11:20:00,207.02,207.04,206.34,206.91,8500.0,207.02,207.04,206.34,206.91,8500.0
2020-09-22 11:30:00,206.92,207.7,206.78,207.54,12119.0,206.92,207.7,206.78,207.54,12119.0
2020-09-22 11:40:00,207.56,208.27,207.56,207.83,18255.0,207.56,208.27,207.56,207.83,18255.0
2020-09-22 11:50:00,207.91,208.0,207.18,207.95,16387.0,207.91,208.0,207.18,207.95,16387.0
2020-09-22 12:00:00,207.88,208.55,207.8,208.11,19136.0,207.88,208.55,207.8,208.11,19136.0
2020-09-22 12:10:00,208.11,208.62,207.4,207.4,20369.0,208.11,208.62,207.4,207.4,20369.0
2020-09-22 12:20:00,207.53,208.43,207.37,208.43,16605.0,207.53,208.43,207.37,208.43,16605.0
2020-09-22 12:30:00,208.65,209.05,208.58,208.92,18267.0,208.65,209.05,208.58,208.92,18267.0
2020-09-22 12:40:00,208.85,208.85,207.97,208.43,67445.0,208.85,208.85,207.97,208.43,67445.0
2020-09-22 12:50:00,208.48,208.48,207.68,208.25,24361.0,208.48,208.48,207.68,208.25,24361.0
2020-09-22 13:00:00,208.28,208.68,208.07,208.68,9416.0,208.28,208.68,208.07,208.68,9416.0
2020-09-22 13:10:00,208.74,209.1,208.74,209.06,11203.0,208.74,209.1,208.74,209.06,11203.0
2020-09-22 13:20:00,209.12,209.71,209.07,209.71,20659.0,209.12,209.71,209.07,209.71,20659.0
2020-09-22 13:30:00,209.66,209.78,209.38,209.68,17924.0,209.66,209.78,209.38,209.68,17924.0
2020-09-22 13:40:00,209.79,210.43,209.73,210.42,29678.0,209.79,210.43,209.73,210.42,29678.0
2020-09-22 13:50:00,210.46,210.64,210.26,210.47,15006.0,210.46,210.64,210.26,210.47,15006.0
2020-09-22 14:00:00,210.59,210.9,210.5,210.62,34136.0,210.59,210.9,210.5,210.62,34136.0
2020-09-22 14:10:00,210.62,210.76,210.43,210.75,14205.0,210.62,210.76,210.43,210.75,14205.0
2020-09-22 14:20:00,210.76,210.91,210.48,210.61,32363.0,210.76,210.91,210.48,210.61,32363.0
2020-09-22 14:30:00,210.67,211.0,210.39,210.98,29579.0,210.67,211.0,210.39,210.98,29579.0
2020-09-22 14:40:00,210.96,211.29,210.44,210.51,16348.0,210.96,211.29,210.44,210.51,16348.0
2020-09-22 14:50:00,210.46,210.99,210.29,210.81,15736.0,210.46,210.99,210.29,210.81,15736.0
2020-09-22 15:00:00,210.88,211.37,210.56,211.37,45581.0,210.88,211.37,210.56,211.37,45581.0
2020-09-22 15:10:00,211.4,211.64,210.25,210.74,21648.0,211.4,211.64,210.25,210.74,21648.0
2020-09-22 15:20:00,210.7,211.24,210.55,211.14,19455.0,210.7,211.24,210.55,211.14,19455.0
2020-09-22 15:30:00,211.17,211.7,211.1,211.15,60709.0,211.17,211.7,211.1,211.15,60709.0
2020-09-22 15:40:00,211.07,212.43,211.07,212.19,49653.0,211.07,212.43,211.07,212.19,49653.0
2020-09-22 15:50:00,212.16,212.17,211.56,211.75,106329.0,212.16,212.17,211.56,211.75,106329.0
2020-09-23 09:30:00,211.59,212.85,210.05,210.69,63153.0,211.59,212.85,210.05,210.69,63153.0
2020-09-23 09:40:00,210.61,211.8,210.06,211.43,34675.0,210.61,211.8,210.06,211.43,34675.0
2020-09-23 09:50:00,211.39,211.9,210.5,211.51,48857.0,211.39,211.9,210.5,211.51,48857.0
2020-09-23 10:00:00,211.5,212.79,211.5,211.83,18252.0,211.5,212.79,211.5,211.83,18252.0
2020-09-23 10:10:00,211.68,211.94,210.88,210.88,19131.0,211.68,211.94,210.88,210.88,19131.0
2020-09-23 10:20:00,210.89,212.18,210.89,211.82,17625.0,210.89,212.18,210.89,211.82,17625.0
2020-09-23 10:30:00,211.99,212.59,211.57,212.11,25157.0,211.99,212.59,211.57,212.11,25157.0
2020-09-23 10:40:00,212.07,213.9,212.06,213.67,25786.0,212.07,213.9,212.06,213.67,25786.0
2020-09-23 10:50:00,213.64,213.76,211.77,212.01,22070.0,213.64,213.76,211.77,212.01,22070.0
2020-09-23 11:00:00,212.06,212.71,211.72,212.59,42712.0,212.06,212.71,211.72,212.59,42712.0
2020-09-23 11:10:00,212.55,212.96,212.09,212.7,11044.0,212.55,212.96,212.09,212.7,11044.0
2020-09-23 11:20:00,212.75,212.82,211.99,212.68,17340.0,212.75,212.82,211.99,212.68,17340.0
2020-09-23 11:30:00,212.71,212.84,211.93,212.6,33874.0,212.71,212.84,211.93,212.6,33874.0
2020-09-23 11:40:00,212.67,212.74,211.56,211.83,25868.0,212.67,212.74,211.56,211.83,25868.0
2020-09-23 11:50:00,211.8,211.8,211.17,211.36,23908.0,211.8,211.8,211.17,211.36,23908.0
2020-09-23 12:00:00,211.42,211.87,210.93,211.87,18264.0,211.42,211.87,210.93,211.87,18264.0
2020-09-23 12:10:00,211.96,212.41,211.84,211.98,18606.0,211.96,212.41,211.84,211.98,18606.0
2020-09-23 12:20:00,212.0,212.14,211.43,211.89,10801.0,212.0,212.14,211.43,211.89,10801.0
2020-09-23 12:30:00,211.92,212.31,211.59,212.25,11894.0,211.92,212.31,211.59,212.25,11894.0
2020-09-23 12:40:00,212.24,212.29,211.83,211.93,36717.0,212.24,212.29,211.83,211.93,36717.0
2020-09-23 12:50:00,211.92,212.32,211.59,212.32,11783.0,211.92,212.32,211.59,212.32,11783.0
2020-09-23 13:00:00,212.31,212.53,211.72,212.45,8006.0,212.31,212.53,211.72,212.45,8006.0
2020-09-23 13:10:00,212.33,212.69,212.33,212.66,5951.0,212.33,212.69,212.33,212.66,5951.0
2020-09-23 13:20:00,212.61,212.81,212.13,212.26,22038.0,212.61,212.81,212.13,212.26,22038.0
2020-09-23 13:30:00,212.39,212.55,212.21,212.26,8304.0,212.39,212.55,212.21,212.26,8304.0
2020-09-23 13:40:00,212.27,212.27,211.55,211.97,10299.0,212.27,212.27,211.55,211.97,10299.0
2020-09-23 13:50:00,212.03,212.14,211.15,211.17,9585.0,212.03,212.14,211.15,211.17,9585.0
2020-09-23 14:00:00,211.09,211.09,210.5,210.5,26031.0,211.09,211.09,210.5,210.5,26031.0
2020-09-23 14:10:00,210.55,210.55,209.52,209.52,22767.0,210.55,210.55,209.52,209.52,22767.0
2020-09-23 14:20:00,209.62,210.48,209.61,209.89,23534.0,209.62,210.48,209.61,209.89,23534.0
2020-09-23 14:30:00,209.87,210.39,209.64,210.26,20990.0,209.87,210.39,209.64,210.26,20990.0
2020-09-23 14:40:00,210.2,210.2,209.28,209.39,19492.0,210.2,210.2,209.28,209.39,19492.0
2020-09-23 14:50:00,209.32,209.81,208.58,209.04,26936.0,209.32,209.81,208.58,209.04,26936.0
2020-09-23 15:00:00,209.01,209.18,207.67,208.0,32317.0,209.01,209.18,207.67,208.0,32317.0
2020-09-23 15:10:00,207.94,208.92,207.94,208.82,20910.0,207.94,208.92,207.94,208.82,20910.0
2020-09-23 15:20:00,208.73,209.25,208.18,209.09,20372.0,208.73,209.25,208.18,209.09,20372.0
2020-09-23 15:30:00,209.03,209.47,208.73,209.0,30999.0,209.03,209.47,208.73,209.0,30999.0
2020-09-23 15:40:00,208.97,209.35,207.85,208.08,47566.0,208.97,209.35,207.85,208.08,47566.0
2020-09-23 15:50:00,208.24,208.24,206.73,207.39,156954.0,208.24,208.24,206.73,207.39,156954.0
2020-09-24 09:30:00,206.52,207.81,204.63,206.42,65006.0,206.52,207.81,204.63,206.42,65006.0
2020-09-24 09:40:00,206.14,208.26,205.78,208.0,29626.0,206.14,208.26,205.78,208.0,29626.0
2020-09-24 09:50:00,207.98,208.8,206.79,207.42,28488.0,207.98,208.8,206.79,207.42,28488.0
2020-09-24 10:00:00,207.5,209.52,207.41,208.65,14260.0,207.5,209.52,207.41,208.65,14260.0
2020-09-24 10:10:00,208.37,208.59,207.78,207.78,8653.0,208.37,208.59,207.78,207.78,8653.0
2020-09-24 10:20:00,207.79,207.82,206.1,206.11,15052.0,207.79,207.82,206.1,206.11,15052.0
2020-09-24 10:30:00,205.55,205.69,204.16,204.42,18458.0,205.55,205.69,204.16,204.42,18458.0
2020-09-24 10:40:00,204.6,207.57,204.6,207.39,14141.0,204.6,207.57,204.6,207.39,14141.0
2020-09-24 10:50:00,207.35,208.18,206.78,207.98,19799.0,207.35,208.18,206.78,207.98,19799.0
2020-09-24 11:00:00,207.81,208.03,206.78,207.08,17784.0,207.81,208.03,206.78,207.08,17784.0
2020-09-24 11:10:00,207.26,208.01,207.23,207.77,21130.0,207.26,208.01,207.23,207.77,21130.0
2020-09-24 11:20:00,207.64,209.22,207.49,209.08,16929.0,207.64,209.22,207.49,209.08,16929.0
2020-09-24 11:30:00,209.19,209.99,208.9,209.21,18196.0,209.19,209.99,208.9,209.21,18196.0
2020-09-24 11:40:00,209.34,209.95,208.74,208.89,7679.0,209.34,209.95,208.74,208.89,7679.0
2020-09-24 11:50:00,209.13,209.92,208.69,209.92,6590.0,209.13,209.92,208.69,209.92,6590.0
2020-09-24 12:00:00,210.02,210.63,209.84,210.63,11409.0,210.02,210.63,209.84,210.63,11409.0
2020-09-24 12:10:00,210.44,210.48,209.22,209.22,9051.0,210.44,210.48,209.22,209.22,9051.0
2020-09-24 12:20:00,209.39,210.08,209.33,209.47,5502.0,209.39,210.08,209.33,209.47,5502.0
2020-09-24 12:30:00,209.53,209.88,208.92,209.08,6938.0,209.53,209.88,208.92,209.08,6938.0
2020-09-24 12:40:00,209.07,209.94,208.97,209.69,6232.0,209.07,209.94,208.97,209.69,6232.0
2020-09-24 12:50:00,209.96,210.26,209.1,210.26,7047.0,209.96,210.26,209.1,210.26,7047.0
2020-09-24 13:00:00,210.17,210.23,209.82,210.04,7745.0,210.17,210.23,209.82,210.04,7745.0
2020-09-24 13:10:00,210.14,210.36,209.38,209.38,12509.0,210.14,210.36,209.38,209.38,12509.0
2020-09-24 13:20:00,209.34,210.12,209.26,210.12,10100.0,209.34,210.12,209.26,210.12,10100.0
2020-09-24 13:30:00,210.21,210.31,209.67,210.3,18097.0,210.21,210.31,209.67,210.3,18097.0
2020-09-24 13:40:00,210.34,210.88,210.32,210.36,13615.0,210.34,210.88,210.32,210.36,13615.0
2020-09-24 13:50:00,210.32,210.49,209.85,210.01,13788.0,210.32,210.49,209.85,210.01,13788.0
2020-09-24 14:00:00,210.17,210.34,209.61,210.13,23012.0,210.17,210.34,209.61,210.13,23012.0
2020-09-24 14:10:00,210.03,210.24,209.35,209.46,29092.0,210.03,210.24,209.35,209.46,29092.0
2020-09-24 14:20:00,209.61,210.02,209.28,209.94,28888.0,209.61,210.02,209.28,209.94,28888.0
2020-09-24 14:30:00,209.88,210.94,209.77,210.91,14881.0,209.88,210.94,209.77,210.91,14881.0
2020-09-24 14:40:00,210.93,211.05,209.72,209.73,10108.0,210.93,211.05,209.72,209.73,10108.0
2020-09-24 14:50:00,209.65,210.29,209.29,209.29,8463.0,209.65,210.29,209.29,209.29,8463.0
2020-09-24 15:00:00,209.21,209.49,208.92,209.19,20207.0,209.21,209.49,208.92,209.19,20207.0
2020-09-24 15:10:00,209.17,209.71,209.05,209.18,9882.0,209.17,209.71,209.05,209.18,9882.0
2020-09-24 15:20:00,208.96,208.96,208.11,208.36,13045.0,208.96,208.96,208.11,208.36,13045.0
2020-09-24 15:30:00,208.33,208.61,207.45,208.55,18046.0,208.33,208.61,207.45,208.55,18046.0
2020-09-24 15:40:00,208.49,209.31,207.91,207.91,19110.0,208.49,209.31,207.91,207.91,19110.0
2020-09-24 15:50:00,207.85,209.35,207.85,208.58,55629.0,207.85,209.35,207.85,208.58,55629.0
2020-09-25 09:30:00,209.64,210.63,208.63,209.19,20620.0,209.64,210.63,208.63,209.19,20620.0
2020-09-25 09:40:00,209.23,210.09,207.79,208.0,11789.0,209.23,210.09,207.79,208.0,11789.0
2020-09-25 09:50:00,207.99,210.64,207.99,210.64,16416.0,207.99,210.64,207.99,210.64,16416.0
2020-09-25 10:00:00,210.83,211.21,210.01,210.29,13090.0,210.83,211.21,210.01,210.29,13090.0
2020-09-25 10:10:00,210.14,212.15,209.53,211.95,22359.0,210.14,212.15,209.53,211.95,22359.0
2020-09-25 10:20:00,211.92,212.88,211.87,212.19,18570.0,211.92,212.88,211.87,212.19,18570.0
2020-09-25 10:30:00,212.16,213.21,212.01,213.17,31430.0,212.16,213.21,212.01,213.17,31430.0
2020-09-25 10:40:00,213.15,213.28,212.03,212.42,15557.0,213.15,213.28,212.03,212.42,15557.0
2020-09-25 10:50:00,212.47,212.94,212.12,212.57,9407.0,212.47,212.94,212.12,212.57,9407.0
2020-09-25 11:00:00,212.63,213.01,212.2,212.8,8525.0,212.63,213.01,212.2,212.8,8525.0
2020-09-25 11:10:00,212.54,214.29,212.53,214.29,28890.0,212.54,214.29,212.53,214.29,28890.0
2020-09-25 11:20:00,214.08,214.34,213.59,213.94,20841.0,214.08,214.34,213.59,213.94,20841.0
2020-09-25 11:30:00,213.79,214.25,212.53,212.53,31415.0,213.79,214.25,212.53,212.53,31415.0
2020-09-25 11:40:00,212.59,213.27,212.55,212.55,7234.0,212.59,213.27,212.55,212.55,7234.0
2020-09-25 11:50:00,212.8,213.09,212.36,212.49,7374.0,212.8,213.09,212.36,212.49,7374.0
2020-09-25 12:00:00,212.43,213.67,212.43,213.66,13313.0,212.43,213.67,212.43,213.66,13313.0
2020-09-25 12:10:00,213.61,213.65,212.62,212.74,16780.0,213.61,213.65,212.62,212.74,16780.0
2020-09-25 12:20:00,212.75,213.04,212.5,213.04,10661.0,212.75,213.04,212.5,213.04,10661.0
2020-09-25 12:30:00,213.2,213.29,212.61,213.28,13432.0,213.2,213.29,212.61,213.28,13432.0
2020-09-25 12:40:00,213.2,213.97,213.2,213.63,11709.0,213.2,213.97,213.2,213.63,11709.0
2020-09-25 12:50:00,213.65,213.65,213.2,213.5,29262.0,213.65,213.65,213.2,213.5,29262.0
2020-09-25 13:00:00,213.44,214.11,213.24,213.81,13725.0,213.44,214.11,213.24,213.81,13725.0
2020-09-25 13:10:00,213.92,214.0,213.32,213.53,8518.0,213.92,214.0,213.32,213.53,8518.0
2020-09-25 13:20:00,213.54,214.04,213.54,214.04,10861.0,213.54,214.04,213.54,214.04,10861.0
2020-09-25 13:30:00,214.01,214.34,213.74,213.95,6192.0,214.01,214.34,213.74,213.95,6192.0
2020-09-25 13:40:00,214.0,214.55,214.0,214.32,15313.0,214.0,214.55,214.0,214.32,15313.0
2020-09-25 13:50:00,214.4,214.56,214.1,214.53,10804.0,214.4,214.56,214.1,214.53,10804.0
2020-09-25 14:00:00,214.47,215.0,214.45,214.65,20932.0,214.47,215.0,214.45,214.65,20932.0
2020-09-25 14:10:00,214.59,215.19,214.42,215.11,9203.0,214.59,215.19,214.42,215.11,9203.0
2020-09-25 14:20:00,215.07,215.12,214.45,214.53,12437.0,215.07,215.12,214.45,214.53,12437.0
2020-09-25 14:30:00,214.48,214.83,214.2,214.71,8500.0,214.48,214.83,214.2,214.71,8500.0
2020-09-25 14:40:00,214.7,215.2,214.51,215.04,8707.0,214.7,215.2,214.51,215.04,8707.0
2020-09-25 14:50:00,215.03,215.55,215.03,215.27,22603.0,215.03,215.55,215.03,215.27,22603.0
2020-09-25 15:00:00,215.23,215.93,215.2,215.86,16597.0,215.23,215.93,215.2,215.86,16597.0
2020-09-25 15:10:00,215.8,216.13,215.5,215.76,24424.0,215.8,216.13,215.5,215.76,24424.0
2020-09-25 15:20:00,215.73,215.96,215.52,215.59,22114.0,215.73,215.96,215.52,215.59,22114.0
2020-09-25 15:30:00,215.59,215.83,215.14,215.14,26351.0,215.59,215.83,215.14,215.14,26351.0
2020-09-25 15:40:00,215.19,215.61,214.92,215.61,28725.0,215.19,215.61,214.92,215.61,28725.0
2020-09-25 15:50:00,215.56,216.02,215.15,215.71,137733.0,215.56,216.02,215.15,215.71,137733.0
2020-09-28 09:30:00,219.12,219.12,215.25,217.21,84314.0,219.12,219.12,215.25,217.21,84314.0
2020-09-28 09:40:00,217.03,217.72,215.79,216.19,36573.0,217.03,217.72,215.79,216.19,36573.0
2020-09-28 09:50:00,216.24,217.6,216.05,217.52,43153.0,216.24,217.6,216.05,217.52,43153.0
2020-09-28 10:00:00,217.55,218.22,217.25,218.06,44675.0,217.55,218.22,217.25,218.06,44675.0
2020-09-28 10:10:00,218.07,219.89,218.0,219.55,90025.0,218.07,219.89,218.0,219.55,90025.0
2020-09-28 10:20:00,219.46,219.52,217.62,218.17,31623.0,219.46,219.52,217.62,218.17,31623.0
2020-09-28 10:30:00,218.21,218.85,217.39,218.0,29338.0,218.21,218.85,217.39,218.0,29338.0
2020-09-28 10:40:00,218.04,218.09,217.07,217.61,20641.0,218.04,218.09,217.07,217.61,20641.0
2020-09-28 10:50:00,217.59,218.06,216.79,218.06,25382.0,217.59,218.06,216.79,218.06,25382.0
2020-09-28 11:00:00,218.15,220.0,217.75,219.78,46563.0,218.15,220.0,217.75,219.78,46563.0
2020-09-28 11:10:00,219.54,220.0,219.38,219.78,56463.0,219.54,220.0,219.38,219.78,56463.0
2020-09-28 11:20:00,219.74,220.0,219.46,219.76,52397.0,219.74,220.0,219.46,219.76,52397.0
2020-09-28 11:30:00,219.82,219.85,218.65,219.12,24932.0,219.82,219.85,218.65,219.12,24932.0
2020-09-28 11:40:00,219.17,219.25,218.17,218.72,54701.0,219.17,219.25,218.17,218.72,54701.0
2020-09-28 11:50:00,218.72,218.99,217.38,217.78,34712.0,218.72,218.99,217.38,217.78,34712.0
2020-09-28 12:00:00,217.65,217.84,217.0,217.65,33598.0,217.65,217.84,217.0,217.65,33598.0
2020-09-28 12:10:00,217.66,218.12,217.46,218.01,41168.0,217.66,218.12,217.46,218.01,41168.0
2020-09-28 12:20:00,218.08,218.39,217.14,217.62,28035.0,218.08,218.39,217.14,217.62,28035.0
2020-09-28 12:30:00,217.5,218.27,217.27,218.22,12689.0,217.5,218.27,217.27,218.22,12689.0
2020-09-28 12:40:00,218.22,218.92,218.06,218.65,18590.0,218.22,218.92,218.06,218.65,18590.0
2020-09-28 12:50:00,218.77,219.0,218.51,218.65,10908.0,218.77,219.0,218.51,218.65,10908.0
2020-09-28 13:00:00,218.64,218.9,218.22,218.22,16427.0,218.64,218.9,218.22,218.22,16427.0
2020-09-28 13:10:00,218.14,218.87,217.96,218.78,13330.0,218.14,218.87,217.96,218.78,13330.0
2020-09-28 13:20:00,218.76,219.53,218.64,219.15,13750.0,218.76,219.53,218.64,219.15,13750.0
2020-09-28 13:30:00,219.08,219.59,219.08,219.43,14846.0,219.08,219.59,219.08,219.43,14846.0
2020-09-28 13:40:00,219.41,219.65,219.07,219.42,18609.0,219.41,219.65,219.07,219.42,18609.0
2020-09-28 13:50:00,219.4,219.69,219.18,219.64,17320.0,219.4,219.69,219.18,219.64,17320.0
2020-09-28 14:00:00,219.62,219.92,218.96,219.9,21991.0,219.62,219.92,218.96,219.9,21991.0
2020-09-28 14:10:00,219.96,220.25,219.75,220.04,38333.0,219.96,220.25,219.75,220.04,38333.0
2020-09-28 14:20:00,220.04,220.36,219.84,220.33,38018.0,220.04,220.36,219.84,220.33,38018.0
2020-09-28 14:30:00,220.4,220.73,220.07,220.73,36122.0,220.4,220.73,220.07,220.73,36122.0
2020-09-28 14:40:00,220.71,221.46,220.6,221.14,66955.0,220.71,221.46,220.6,221.14,66955.0
2020-09-28 14:50:00,221.21,221.5,220.65,220.95,36436.0,221.21,221.5,220.65,220.95,36436.0
2020-09-28 15:00:00,220.95,221.39,220.66,220.68,34276.0,220.95,221.39,220.66,220.68,34276.0
2020-09-28 15:10:00,220.71,220.97,220.22,220.7,40162.0,220.71,220.97,220.22,220.7,40162.0
2020-09-28 15:20:00,220.69,221.5,220.58,220.96,45647.0,220.69,221.5,220.58,220.96,45647.0
2020-09-28 15:30:00,220.9,220.9,220.18,220.38,41385.0,220.9,220.9,220.18,220.38,41385.0
2020-09-28 15:40:00,220.34,220.99,220.31,220.7,53544.0,220.34,220.99,220.31,220.7,53544.0
2020-09-28 15:50:00,220.62,220.93,219.68,220.48,213517.0,220.62,220.93,219.68,220.48,213517.0
2020-09-29 09:30:00,221.28,221.84,219.7,221.78,130015.0,221.28,221.84,219.7,221.78,130015.0
2020-09-29 09:40:00,221.66,221.98,220.29,221.0,30172.0,221.66,221.98,220.29,221.0,30172.0
2020-09-29 09:50:00,221.04,222.05,221.04,221.64,31541.0,221.04,222.05,221.04,221.64,31541.0
2020-09-29 10:00:00,221.73,222.42,220.93,222.04,27250.0,221.73,222.42,220.93,222.04,27250.0
2020-09-29 10:10:00,221.9,222.34,221.39,221.91,38713.0,221.9,222.34,221.39,221.91,38713.0
2020-09-29 10:20:00,221.85,222.03,220.83,221.45,34428.0,221.85,222.03,220.83,221.45,34428.0
2020-09-29 10:30:00,221.66,221.88,220.56,221.05,30427.0,221.66,221.88,220.56,221.05,30427.0
2020-09-29 10:40:00,221.1,221.58,220.8,221.25,23785.0,221.1,221.58,220.8,221.25,23785.0
2020-09-29 10:50:00,221.31,221.73,221.01,221.61,15904.0,221.31,221.73,221.01,221.61,15904.0
2020-09-29 11:00:00,221.7,222.39,221.35,222.08,13741.0,221.7,222.39,221.35,222.08,13741.0
2020-09-29 11:10:00,222.16,222.68,222.02,222.17,22352.0,222.16,222.68,222.02,222.17,22352.0
2020-09-29 11:20:00,221.92,222.15,221.67,221.69,26962.0,221.92,222.15,221.67,221.69,26962.0
2020-09-29 11:30:00,221.62,221.78,220.89,221.78,46677.0,221.62,221.78,220.89,221.78,46677.0
2020-09-29 11:40:00,221.73,221.82,221.31,221.63,14255.0,221.73,221.82,221.31,221.63,14255.0
2020-09-29 11:50:00,221.54,222.07,221.53,221.61,32670.0,221.54,222.07,221.53,221.61,32670.0
2020-09-29 12:00:00,221.67,221.84,220.77,221.2,48227.0,221.67,221.84,220.77,221.2,48227.0
2020-09-29 12:10:00,221.12,221.86,220.88,221.54,22116.0,221.12,221.86,220.88,221.54,22116.0
2020-09-29 12:20:00,221.52,222.21,221.46,221.99,10444.0,221.52,222.21,221.46,221.99,10444.0
2020-09-29 12:30:00,221.98,222.63,221.91,222.37,10919.0,221.98,222.63,221.91,222.37,10919.0
2020-09-29 12:40:00,222.44,222.51,222.07,222.34,9646.0,222.44,222.51,222.07,222.34,9646.0
2020-09-29 12:50:00,222.34,222.74,222.13,222.44,6757.0,222.34,222.74,222.13,222.44,6757.0
2020-09-29 13:00:00,222.44,222.44,221.66,221.76,15218.0,222.44,222.44,221.66,221.76,15218.0
2020-09-29 13:10:00,221.8,221.8,221.22,221.44,21864.0,221.8,221.8,221.22,221.44,21864.0
2020-09-29 13:20:00,221.55,221.9,221.55,221.9,9755.0,221.55,221.9,221.55,221.9,9755.0
2020-09-29 13:30:00,221.94,222.16,221.75,221.88,12091.0,221.94,222.16,221.75,221.88,12091.0
2020-09-29 13:40:00,221.91,221.91,221.28,221.78,12669.0,221.91,221.91,221.28,221.78,12669.0
2020-09-29 13:50:00,221.75,221.96,221.61,221.72,12247.0,221.75,221.96,221.61,221.72,12247.0
2020-09-29 14:00:00,221.66,222.14,221.6,222.14,24830.0,221.66,222.14,221.6,222.14,24830.0
2020-09-29 14:10:00,222.23,222.3,221.3,221.67,19749.0,222.23,222.3,221.3,221.67,19749.0
2020-09-29 14:20:00,221.63,222.2,221.61,222.08,14741.0,221.63,222.2,221.61,222.08,14741.0
2020-09-29 14:30:00,222.0,222.28,221.98,222.25,18734.0,222.0,222.28,221.98,222.25,18734.0
2020-09-29 14:40:00,222.23,222.79,222.17,222.56,12548.0,222.23,222.79,222.17,222.56,12548.0
2020-09-29 14:50:00,222.55,222.88,222.46,222.54,12364.0,222.55,222.88,222.46,222.54,12364.0
2020-09-29 15:00:00,222.59,222.63,222.18,222.31,15206.0,222.59,222.63,222.18,222.31,15206.0
2020-09-29 15:10:00,222.38,222.79,222.24,222.67,12201.0,222.38,222.79,222.24,222.67,12201.0
2020-09-29 15:20:00,222.64,222.81,221.55,221.69,24247.0,222.64,222.81,221.55,221.69,24247.0
2020-09-29 15:30:00,221.77,222.21,221.66,221.88,29343.0,221.77,222.21,221.66,221.88,29343.0
2020-09-29 15:40:00,221.88,222.03,221.09,221.12,73354.0,221.88,222.03,221.09,221.12,73354.0
2020-09-29 15:50:00,221.09,221.53,220.35,220.97,173191.0,221.09,221.53,220.35,220.97,173191.0
2020-09-30 09:30:00,220.52,222.27,220.0,220.54,38737.0,220.52,222.27,220.0,220.54,38737.0
2020-09-30 09:40:00,220.55,221.31,219.76,220.72,20880.0,220.55,221.31,219.76,220.72,20880.0
2020-09-30 09:50:00,220.66,222.27,220.23,221.69,14229.0,220.66,222.27,220.23,221.69,14229.0
2020-09-30 10:00:00,221.98,222.21,220.92,221.39,17700.0,221.98,222.21,220.92,221.39,17700.0
2020-09-30 10:10:00,221.59,222.5,221.06,221.63,10855.0,221.59,222.5,221.06,221.63,10855.0
2020-09-30 10:20:00,221.42,222.28,221.42,221.62,11997.0,221.42,222.28,221.42,221.62,11997.0
2020-09-30 10:30:00,221.48,222.11,221.36,221.43,7556.0,221.48,222.11,221.36,221.43,7556.0
2020-09-30 10:40:00,221.34,221.65,219.9,219.9,13182.0,221.34,221.65,219.9,219.9,13182.0
2020-09-30 10:50:00,219.8,219.97,219.34,219.41,14487.0,219.8,219.97,219.34,219.41,14487.0
2020-09-30 11:00:00,219.41,220.38,219.41,220.11,16995.0,219.41,220.38,219.41,220.11,16995.0
2020-09-30 11:10:00,220.17,220.32,219.61,219.64,15051.0,220.17,220.32,219.61,219.64,15051.0
2020-09-30 11:20:00,219.53,220.48,219.38,220.35,13105.0,219.53,220.48,219.38,220.35,13105.0
2020-09-30 11:30:00,220.3,220.31,219.58,219.69,13871.0,220.3,220.31,219.58,219.69,13871.0
2020-09-30 11:40:00,219.78,220.24,219.56,220.21,18130.0,219.78,220.24,219.56,220.21,18130.0
2020-09-30 11:50:00,220.27,220.28,219.57,219.58,16432.0,220.27,220.28,219.57,219.58,16432.0
2020-09-30 12:00:00,219.62,220.0,219.45,219.7,22933.0,219.62,220.0,219.45,219.7,22933.0
2020-09-30 12:10:00,219.59,219.75,219.31,219.42,16935.0,219.59,219.75,219.31,219.42,16935.0
2020-09-30 12:20:00,219.39,219.79,219.32,219.66,9079.0,219.39,219.79,219.32,219.66,9079.0
2020-09-30 12:30:00,219.55,219.9,218.72,218.8,12670.0,219.55,219.9,218.72,218.8,12670.0
2020-09-30 12:40:00,218.78,218.96,218.58,218.69,5377.0,218.78,218.96,218.58,218.69,5377.0
2020-09-30 12:50:00,218.63,218.63,218.32,218.51,8095.0,218.63,218.63,218.32,218.51,8095.0
2020-09-30 13:00:00,218.56,218.63,217.79,217.85,9516.0,218.56,218.63,217.79,217.85,9516.0
2020-09-30 13:10:00,217.89,217.9,217.52,217.67,15564.0,217.89,217.9,217.52,217.67,15564.0
2020-09-30 13:20:00,217.67,217.95,217.45,217.93,14203.0,217.67,217.95,217.45,217.93,14203.0
2020-09-30 13:30:00,217.93,218.97,217.92,218.79,17667.0,217.93,218.97,217.92,218.79,17667.0
2020-09-30 13:40:00,218.87,219.79,218.85,219.79,14587.0,218.87,219.79,218.85,219.79,14587.0
2020-09-30 13:50:00,219.78,220.6,219.75,220.29,83491.0,219.78,220.6,219.75,220.29,83491.0
2020-09-30 14:00:00,220.49,220.5,219.76,219.83,40352.0,220.49,220.5,219.76,219.83,40352.0
2020-09-30 14:10:00,219.9,219.95,219.12,219.32,44752.0,219.9,219.95,219.12,219.32,44752.0
2020-09-30 14:20:00,219.36,219.55,217.98,219.03,83002.0,219.36,219.55,217.98,219.03,83002.0
2020-09-30 14:30:00,218.89,218.89,217.14,217.15,25671.0,218.89,218.89,217.14,217.15,25671.0
2020-09-30 14:40:00,217.15,217.3,215.32,215.34,40647.0,217.15,217.3,215.32,215.34,40647.0
2020-09-30 14:50:00,215.36,216.53,215.27,216.45,43606.0,215.36,216.53,215.27,216.45,43606.0
2020-09-30 15:00:00,216.45,216.64,215.79,216.29,45717.0,216.45,216.64,215.79,216.29,45717.0
2020-09-30 15:10:00,216.32,216.45,214.6,214.74,38585.0,216.32,216.45,214.6,214.74,38585.0
2020-09-30 15:20:00,214.78,215.05,214.05,214.92,42494.0,214.78,215.05,214.05,214.92,42494.0
2020-09-30 15:30:00,214.82,215.05,214.0,214.58,76053.0,214.82,215.05,214.0,214.58,76053.0
2020-09-30 15:40:00,214.55,214.86,214.16,214.75,103232.0,214.55,214.86,214.16,214.75,103232.0
2020-09-30 15:50:00,214.75,215.9,214.04,215.05,197369.0,214.75,215.9,214.04,215.05,197369.0
2020-10-01 09:30:00,222.75,222.75,218.96,220.91,181658.0,222.75,222.75,218.96,220.91,181658.0
2020-10-01 09:40:00,220.67,221.63,217.69,219.01,79532.0,220.67,221.63,217.69,219.01,79532.0
2020-10-01 09:50:00,218.9,219.09,217.26,218.61,88937.0,218.9,219.09,217.26,218.61,88937.0
2020-10-01 10:00:00,218.53,219.39,217.47,217.62,74296.0,218.53,219.39,217.47,217.62,74296.0
2020-10-01 10:10:00,217.62,218.17,216.7,218.02,84007.0,217.62,218.17,216.7,218.02,84007.0
2020-10-01 10:20:00,217.91,218.9,217.32,218.01,27272.0,217.91,218.9,217.32,218.01,27272.0
2020-10-01 10:30:00,218.11,218.9,218.0,218.67,43924.0,218.11,218.9,218.0,218.67,43924.0
2020-10-01 10:40:00,218.63,218.85,217.85,218.65,35444.0,218.63,218.85,217.85,218.65,35444.0
2020-10-01 10:50:00,218.71,220.2,218.44,219.78,76238.0,218.71,220.2,218.44,219.78,76238.0
2020-10-01 11:00:00,219.75,220.37,219.26,220.08,43064.0,219.75,220.37,219.26,220.08,43064.0
2020-10-01 11:10:00,220.01,220.17,219.33,219.59,36904.0,220.01,220.17,219.33,219.59,36904.0
2020-10-01 11:20:00,219.55,219.7,219.02,219.7,46317.0,219.55,219.7,219.02,219.7,46317.0
2020-10-01 11:30:00,219.7,220.75,219.64,220.4,38067.0,219.7,220.75,219.64,220.4,38067.0
2020-10-01 11:40:00,220.42,220.62,218.51,218.51,22979.0,220.42,220.62,218.51,218.51,22979.0
2020-10-01 11:50:00,218.67,218.79,218.0,218.09,16523.0,218.67,218.79,218.0,218.09,16523.0
2020-10-01 12:00:00,218.12,218.19,217.43,217.64,18923.0,218.12,218.19,217.43,217.64,18923.0
2020-10-01 12:10:00,217.65,218.66,217.61,218.32,22387.0,217.65,218.66,217.61,218.32,22387.0
2020-10-01 12:20:00,218.37,218.91,217.8,217.91,26014.0,218.37,218.91,217.8,217.91,26014.0
2020-10-01 12:30:00,217.96,218.64,217.93,218.36,16484.0,217.96,218.64,217.93,218.36,16484.0
2020-10-01 12:40:00,218.33,219.4,218.19,219.34,45616.0,218.33,219.4,218.19,219.34,45616.0
2020-10-01 12:50:00,219.34,219.58,218.99,219.57,29733.0,219.34,219.58,218.99,219.57,29733.0
2020-10-01 13:00:00,219.61,220.33,219.61,220.26,21227.0,219.61,220.33,219.61,220.26,21227.0
2020-10-01 13:10:00,220.21,220.25,219.62,219.98,13495.0,220.21,220.25,219.62,219.98,13495.0
2020-10-01 13:20:00,219.96,220.54,219.74,220.54,18489.0,219.96,220.54,219.74,220.54,18489.0
2020-10-01 13:30:00,220.51,221.11,220.28,221.11,21519.0,220.51,221.11,220.28,221.11,21519.0
2020-10-01 13:40:00,221.09,221.66,220.85,221.58,25040.0,221.09,221.66,220.85,221.58,25040.0
2020-10-01 13:50:00,221.57,221.97,220.78,220.92,38082.0,221.57,221.97,220.78,220.92,38082.0
2020-10-01 14:00:00,220.9,221.51,220.21,220.55,24227.0,220.9,221.51,220.21,220.55,24227.0
2020-10-01 14:10:00,220.79,221.24,220.41,220.89,20591.0,220.79,221.24,220.41,220.89,20591.0
2020-10-01 14:20:00,220.82,221.78,220.72,221.77,14431.0,220.82,221.78,220.72,221.77,14431.0
2020-10-01 14:30:00,221.61,221.98,221.34,221.54,15662.0,221.61,221.98,221.34,221.54,15662.0
2020-10-01 14:40:00,221.56,221.86,221.41,221.77,18535.0,221.56,221.86,221.41,221.77,18535.0
2020-10-01 14:50:00,221.72,222.32,221.71,221.76,28876.0,221.72,222.32,221.71,221.76,28876.0
2020-10-01 15:00:00,221.8,221.98,221.23,221.25,20089.0,221.8,221.98,221.23,221.25,20089.0
2020-10-01 15:10:00,221.28,221.5,219.82,219.82,43894.0,221.28,221.5,219.82,219.82,43894.0
2020-10-01 15:20:00,219.83,219.84,218.91,219.23,51546.0,219.83,219.84,218.91,219.23,51546.0
2020-10-01 15:30:00,219.3,220.69,219.3,220.5,19732.0,219.3,220.69,219.3,220.5,19732.0
2020-10-01 15:40:00,220.53,220.86,220.16,220.43,28248.0,220.53,220.86,220.16,220.43,28248.0
2020-10-01 15:50:00,220.61,220.87,220.12,220.59,89159.0,220.61,220.87,220.12,220.59,89159.0
2020-10-02 09:30:00,219.29,223.67,219.19,222.63,102171.0,219.29,223.67,219.19,222.63,102171.0
2020-10-02 09:40:00,222.58,223.8,221.64,223.32,61431.0,222.58,223.8,221.64,223.32,61431.0
2020-10-02 09:50:00,223.13,223.62,221.55,223.49,40952.0,223.13,223.62,221.55,223.49,40952.0
2020-10-02 10:00:00,223.38,225.0,223.37,224.86,94308.0,223.38,225.0,223.37,224.86,94308.0
2020-10-02 10:10:00,224.84,225.32,224.08,225.09,35902.0,224.84,225.32,224.08,225.09,35902.0
2020-10-02 10:20:00,225.08,225.55,224.49,224.78,33231.0,225.08,225.55,224.49,224.78,33231.0
2020-10-02 10:30:00,224.67,225.12,223.64,223.84,75766.0,224.67,225.12,223.64,223.84,75766.0
2020-10-02 10:40:00,223.84,224.0,222.34,223.2,38439.0,223.84,224.0,222.34,223.2,38439.0
2020-10-02 10:50:00,223.18,223.88,222.54,223.6,17002.0,223.18,223.88,222.54,223.6,17002.0
2020-10-02 11:00:00,223.49,224.13,222.95,223.62,19823.0,223.49,224.13,222.95,223.62,19823.0
2020-10-02 11:10:00,223.56,223.86,223.28,223.76,13096.0,223.56,223.86,223.28,223.76,13096.0
2020-10-02 11:20:00,223.56,223.74,223.12,223.25,22317.0,223.56,223.74,223.12,223.25,22317.0
2020-10-02 11:30:00,223.23,223.23,221.67,221.75,31754.0,223.23,223.23,221.67,221.75,31754.0
2020-10-02 11:40:00,221.75,222.22,221.12,222.09,18173.0,221.75,222.22,221.12,222.09,18173.0
2020-10-02 11:50:00,222.09,222.26,220.4,220.48,18024.0,222.09,222.26,220.4,220.48,18024.0
2020-10-02 12:00:00,220.54,220.54,219.0,219.81,30484.0,220.54,220.54,219.0,219.81,30484.0
2020-10-02 12:10:00,219.84,220.93,219.5,220.62,11957.0,219.84,220.93,219.5,220.62,11957.0
2020-10-02 12:20:00,220.8,221.15,220.48,220.59,25172.0,220.8,221.15,220.48,220.59,25172.0
2020-10-02 12:30:00,220.73,220.75,219.57,220.15,9874.0,220.73,220.75,219.57,220.15,9874.0
2020-10-02 12:40:00,220.24,220.39,219.72,220.08,10246.0,220.24,220.39,219.72,220.08,10246.0
2020-10-02 12:50:00,220.14,220.43,219.61,219.83,14692.0,220.14,220.43,219.61,219.83,14692.0
2020-10-02 13:00:00,219.87,220.08,218.41,218.83,20030.0,219.87,220.08,218.41,218.83,20030.0
2020-10-02 13:10:00,218.75,219.33,218.0,218.73,15963.0,218.75,219.33,218.0,218.73,15963.0
2020-10-02 13:20:00,218.75,219.48,218.75,219.12,11174.0,218.75,219.48,218.75,219.12,11174.0
2020-10-02 13:30:00,219.15,219.38,218.43,219.2,8527.0,219.15,219.38,218.43,219.2,8527.0
2020-10-02 13:40:00,219.27,219.28,218.24,218.73,15920.0,219.27,219.28,218.24,218.73,15920.0
2020-10-02 13:50:00,218.37,219.12,218.35,218.95,8935.0,218.37,219.12,218.35,218.95,8935.0
2020-10-02 14:00:00,218.87,219.93,218.87,219.34,25384.0,218.87,219.93,218.87,219.34,25384.0
2020-10-02 14:10:00,219.43,219.56,219.13,219.34,20035.0,219.43,219.56,219.13,219.34,20035.0
2020-10-02 14:20:00,219.45,219.49,218.96,219.44,17506.0,219.45,219.49,218.96,219.44,17506.0
2020-10-02 14:30:00,219.48,219.54,218.03,218.15,13158.0,219.48,219.54,218.03,218.15,13158.0
2020-10-02 14:40:00,218.23,219.21,218.15,218.71,10156.0,218.23,219.21,218.15,218.71,10156.0
2020-10-02 14:50:00,218.61,219.51,218.33,219.18,11592.0,218.61,219.51,218.33,219.18,11592.0
2020-10-02 15:00:00,219.24,219.37,218.55,219.01,6102.0,219.24,219.37,218.55,219.01,6102.0
2020-10-02 15:10:00,219.11,219.6,218.4,218.76,12495.0,219.11,219.6,218.4,218.76,12495.0
2020-10-02 15:20:00,218.75,219.44,218.75,219.3,14419.0,218.75,219.44,218.75,219.3,14419.0
2020-10-02 15:30:00,219.31,220.09,219.09,219.75,11780.0,219.31,220.09,219.09,219.75,11780.0
2020-10-02 15:40:00,219.93,220.05,219.51,219.88,20154.0,219.93,220.05,219.51,219.88,20154.0
2020-10-02 15:50:00,220.06,220.06,218.94,219.08,77219.0,220.06,220.06,218.94,219.08,77219.0
2020-10-05 09:30:00,219.67,220.61,217.58,218.74,43722.0,219.67,220.61,217.58,218.74,43722.0
2020-10-05 09:40:00,218.55,220.8,218.03,219.92,37227.0,218.55,220.8,218.03,219.92,37227.0
2020-10-05 09:50:00,220.09,222.1,220.09,221.06,25877.0,220.09,222.1,220.09,221.06,25877.0
2020-10-05 10:00:00,221.06,222.81,221.06,221.86,29552.0,221.06,222.81,221.06,221.86,29552.0
2020-10-05 10:10:00,221.84,222.67,221.73,222.13,20898.0,221.84,222.67,221.73,222.13,20898.0
2020-10-05 10:20:00,222.23,222.75,222.14,222.49,12843.0,222.23,222.75,222.14,222.49,12843.0
2020-10-05 10:30:00,222.57,223.78,222.27,223.0,41645.0,222.57,223.78,222.27,223.0,41645.0
2020-10-05 10:40:00,222.89,223.08,222.05,222.51,22302.0,222.89,223.08,222.05,222.51,22302.0
2020-10-05 10:50:00,222.41,223.27,222.02,222.9,21205.0,222.41,223.27,222.02,222.9,21205.0
2020-10-05 11:00:00,222.82,222.82,221.9,222.16,18633.0,222.82,222.82,221.9,222.16,18633.0
2020-10-05 11:10:00,222.07,222.15,221.6,221.87,16692.0,222.07,222.15,221.6,221.87,16692.0
2020-10-05 11:20:00,222.1,222.4,221.29,221.8,13965.0,222.1,222.4,221.29,221.8,13965.0
2020-10-05 11:30:00,221.69,221.84,221.48,221.72,12643.0,221.69,221.84,221.48,221.72,12643.0
2020-10-05 11:40:00,221.71,221.79,221.52,221.6,6835.0,221.71,221.79,221.52,221.6,6835.0
2020-10-05 11:50:00,221.56,222.11,221.27,222.11,11715.0,221.56,222.11,221.27,222.11,11715.0
2020-10-05 12:00:00,222.3,222.7,221.76,222.52,11053.0,222.3,222.7,221.76,222.52,11053.0
2020-10-05 12:10:00,222.52,222.93,222.43,222.75,5566.0,222.52,222.93,222.43,222.75,5566.0
2020-10-05 12:20:00,222.65,223.64,222.54,223.6,26733.0,222.65,223.64,222.54,223.6,26733.0
2020-10-05 12:30:00,223.78,223.78,223.02,223.06,8854.0,223.78,223.78,223.02,223.06,8854.0
2020-10-05 12:40:00,223.12,223.45,222.99,223.17,8161.0,223.12,223.45,222.99,223.17,8161.0
2020-10-05 12:50:00,223.15,224.58,223.15,224.52,15444.0,223.15,224.58,223.15,224.52,15444.0
2020-10-05 13:00:00,224.58,224.58,223.49,223.71,9972.0,224.58,224.58,223.49,223.71,9972.0
2020-10-05 13:10:00,223.74,223.78,223.36,223.39,8465.0,223.74,223.78,223.36,223.39,8465.0
2020-10-05 13:20:00,223.46,223.46,222.9,223.2,11281.0,223.46,223.46,222.9,223.2,11281.0
2020-10-05 13:30:00,223.2,223.2,222.27,222.53,10425.0,223.2,223.2,222.27,222.53,10425.0
2020-10-05 13:40:00,222.61,222.7,221.77,221.99,13422.0,222.61,222.7,221.77,221.99,13422.0
2020-10-05 13:50:00,222.09,222.31,221.92,222.31,14428.0,222.09,222.31,221.92,222.31,14428.0
2020-10-05 14:00:00,222.33,222.34,221.32,221.64,8942.0,222.33,222.34,221.32,221.64,8942.0
2020-10-05 14:10:00,221.56,221.83,221.13,221.14,7986.0,221.56,221.83,221.13,221.14,7986.0
2020-10-05 14:20:00,221.21,221.6,220.97,221.06,11813.0,221.21,221.6,220.97,221.06,11813.0
2020-10-05 14:30:00,221.23,221.32,220.87,221.32,12708.0,221.23,221.32,220.87,221.32,12708.0
2020-10-05 14:40:00,221.2,221.26,220.78,220.94,6513.0,221.2,221.26,220.78,220.94,6513.0
2020-10-05 14:50:00,220.9,221.54,220.78,221.5,11654.0,220.9,221.54,220.78,221.5,11654.0
2020-10-05 15:00:00,221.4,221.65,221.3,221.65,8174.0,221.4,221.65,221.3,221.65,8174.0
2020-10-05 15:10:00,221.54,221.87,221.43,221.61,12656.0,221.54,221.87,221.43,221.61,12656.0
2020-10-05 15:20:00,221.58,222.07,221.54,221.88,18313.0,221.58,222.07,221.54,221.88,18313.0
2020-10-05 15:30:00,221.92,222.16,221.61,221.96,21773.0,221.92,222.16,221.61,221.96,21773.0
2020-10-05 15:40:00,222.05,222.19,221.59,222.13,26182.0,222.05,222.19,221.59,222.13,26182.0
2020-10-05 15:50:00,222.05,222.15,221.45,222.06,67777.0,222.05,222.15,221.45,222.06,67777.0
2020-10-06 09:30:00,223.18,223.61,220.71,223.55,31792.0,223.18,223.61,220.71,223.55,31792.0
2020-10-06 09:40:00,223.5,224.34,222.58,223.21,34758.0,223.5,224.34,222.58,223.21,34758.0
2020-10-06 09:50:00,223.21,223.88,223.0,223.48,9608.0,223.21,223.88,223.0,223.48,9608.0
2020-10-06 10:00:00,223.68,224.74,223.59,223.99,16140.0,223.68,224.74,223.59,223.99,16140.0
2020-10-06 10:10:00,223.87,225.28,223.76,224.72,23906.0,223.87,225.28,223.76,224.72,23906.0
2020-10-06 10:20:00,224.88,225.0,223.67,224.9,10329.0,224.88,225.0,223.67,224.9,10329.0
2020-10-06 10:30:00,224.88,225.2,224.55,224.91,17799.0,224.88,225.2,224.55,224.91,17799.0
2020-10-06 10:40:00,225.04,225.69,223.88,224.16,8179.0,225.04,225.69,223.88,224.16,8179.0
2020-10-06 10:50:00,224.34,224.94,223.25,223.49,12128.0,224.34,224.94,223.25,223.49,12128.0
2020-10-06 11:00:00,223.29,223.98,222.46,222.58,5924.0,223.29,223.98,222.46,222.58,5924.0
2020-10-06 11:10:00,222.54,223.12,221.41,221.6,6206.0,222.54,223.12,221.41,221.6,6206.0
2020-10-06 11:20:00,221.46,222.18,221.0,221.51,8053.0,221.46,222.18,221.0,221.51,8053.0
2020-10-06 11:30:00,221.53,222.52,221.31,222.42,4758.0,221.53,222.52,221.31,222.42,4758.0
2020-10-06 11:40:00,222.44,222.69,220.92,220.92,6496.0,222.44,222.69,220.92,220.92,6496.0
2020-10-06 11:50:00,220.73,221.26,220.39,220.78,8983.0,220.73,221.26,220.39,220.78,8983.0
2020-10-06 12:00:00,220.63,221.37,220.6,221.25,7049.0,220.63,221.37,220.6,221.25,7049.0
2020-10-06 12:10:00,221.34,221.47,220.55,220.97,13246.0,221.34,221.47,220.55,220.97,13246.0
2020-10-06 12:20:00,220.71,221.15,220.7,221.03,9881.0,220.71,221.15,220.7,221.03,9881.0
2020-10-06 12:30:00,221.04,221.04,220.11,220.37,14993.0,221.04,221.04,220.11,220.37,14993.0
2020-10-06 12:40:00,220.39,220.92,220.3,220.92,10290.0,220.39,220.92,220.3,220.92,10290.0
2020-10-06 12:50:00,220.99,221.14,220.33,220.38,13009.0,220.99,221.14,220.33,220.38,13009.0
2020-10-06 13:00:00,220.38,220.93,220.08,220.68,12106.0,220.38,220.93,220.08,220.68,12106.0
2020-10-06 13:10:00,220.68,220.71,220.19,220.38,10642.0,220.68,220.71,220.19,220.38,10642.0
2020-10-06 13:20:00,220.29,220.75,219.91,220.75,36377.0,220.29,220.75,219.91,220.75,36377.0
2020-10-06 13:30:00,220.72,221.09,220.56,221.05,11643.0,220.72,221.09,220.56,221.05,11643.0
2020-10-06 13:40:00,221.09,221.4,220.58,220.88,9581.0,221.09,221.4,220.58,220.88,9581.0
2020-10-06 13:50:00,220.88,221.2,220.7,220.8,9241.0,220.88,221.2,220.7,220.8,9241.0
2020-10-06 14:00:00,220.81,220.87,220.17,220.26,67613.0,220.81,220.87,220.17,220.26,67613.0
2020-10-06 14:10:00,220.19,220.27,219.77,219.99,17065.0,220.19,220.27,219.77,219.99,17065.0
2020-10-06 14:20:00,219.97,220.57,219.88,220.22,10762.0,219.97,220.57,219.88,220.22,10762.0
2020-10-06 14:30:00,220.25,220.69,220.25,220.56,9610.0,220.25,220.69,220.25,220.56,9610.0
2020-10-06 14:40:00,220.51,221.18,219.7,219.78,15311.0,220.51,221.18,219.7,219.78,15311.0
2020-10-06 14:50:00,219.77,219.89,215.72,217.58,33106.0,219.77,219.89,215.72,217.58,33106.0
2020-10-06 15:00:00,217.24,217.84,215.82,216.19,25455.0,217.24,217.84,215.82,216.19,25455.0
2020-10-06 15:10:00,216.1,217.78,215.94,217.14,26990.0,216.1,217.78,215.94,217.14,26990.0
2020-10-06 15:20:00,217.14,217.73,216.94,217.7,29259.0,217.14,217.73,216.94,217.7,29259.0
2020-10-06 15:30:00,217.55,218.24,217.39,217.54,23683.0,217.55,218.24,217.39,217.54,23683.0
2020-10-06 15:40:00,217.54,217.62,216.31,216.81,31676.0,217.54,217.62,216.31,216.81,31676.0
2020-10-06 15:50:00,216.75,217.51,216.3,216.98,63564.0,216.75,217.51,216.3,216.98,63564.0
2020-10-07 09:30:00,227.29,228.2,224.91,227.31,121954.0,227.29,228.2,224.91,227.31,121954.0
2020-10-07 09:40:00,227.43,229.62,227.09,228.79,84801.0,227.43,229.62,227.09,228.79,84801.0
2020-10-07 09:50:00,228.51,229.12,227.54,227.64,73118.0,228.51,229.12,227.54,227.64,73118.0
2020-10-07 10:00:00,227.79,228.25,226.68,227.95,61220.0,227.79,228.25,226.68,227.95,61220.0
2020-10-07 10:10:00,228.01,228.08,225.64,225.7,22434.0,228.01,228.08,225.64,225.7,22434.0
2020-10-07 10:20:00,225.6,226.14,224.07,224.33,32194.0,225.6,226.14,224.07,224.33,32194.0
2020-10-07 10:30:00,224.1,225.1,223.6,224.5,35957.0,224.1,225.1,223.6,224.5,35957.0
2020-10-07 10:40:00,224.4,225.5,224.13,225.43,21027.0,224.4,225.5,224.13,225.43,21027.0
2020-10-07 10:50:00,225.49,226.17,225.34,225.68,36607.0,225.49,226.17,225.34,225.68,36607.0
2020-10-07 11:00:00,225.68,226.15,225.42,226.11,19266.0,225.68,226.15,225.42,226.11,19266.0
2020-10-07 11:10:00,226.11,226.51,226.02,226.41,17156.0,226.11,226.51,226.02,226.41,17156.0
2020-10-07 11:20:00,226.5,227.82,226.3,227.55,52577.0,226.5,227.82,226.3,227.55,52577.0
2020-10-07 11:30:00,227.5,228.47,227.5,228.31,32899.0,227.5,228.47,227.5,228.31,32899.0
2020-10-07 11:40:00,228.35,228.55,228.23,228.55,25402.0,228.35,228.55,228.23,228.55,25402.0
2020-10-07 11:50:00,228.56,228.84,228.35,228.61,21338.0,228.56,228.84,228.35,228.61,21338.0
2020-10-07 12:00:00,228.62,229.4,228.61,229.2,27743.0,228.62,229.4,228.61,229.2,27743.0
2020-10-07 12:10:00,229.2,229.5,228.86,228.92,21600.0,229.2,229.5,228.86,228.92,21600.0
2020-10-07 12:20:00,228.92,229.0,226.75,227.47,40713.0,228.92,229.0,226.75,227.47,40713.0
2020-10-07 12:30:00,227.6,228.58,227.59,228.35,19578.0,227.6,228.58,227.59,228.35,19578.0
2020-10-07 12:40:00,228.34,228.35,227.82,228.15,13356.0,228.34,228.35,227.82,228.15,13356.0
2020-10-07 12:50:00,228.13,228.8,228.08,228.8,12234.0,228.13,228.8,228.08,228.8,12234.0
2020-10-07 13:00:00,228.91,229.85,228.91,229.85,21425.0,228.91,229.85,228.91,229.85,21425.0
2020-10-07 13:10:00,229.85,230.04,229.51,229.92,28607.0,229.85,230.04,229.51,229.92,28607.0
2020-10-07 13:20:00,229.99,229.99,229.34,229.47,11477.0,229.99,229.99,229.34,229.47,11477.0
2020-10-07 13:30:00,229.42,229.56,229.17,229.44,15323.0,229.42,229.56,229.17,229.44,15323.0
2020-10-07 13:40:00,229.47,229.74,229.07,229.71,16233.0,229.47,229.74,229.07,229.71,16233.0
2020-10-07 13:50:00,229.74,229.8,229.49,229.53,16009.0,229.74,229.8,229.49,229.53,16009.0
2020-10-07 14:00:00,229.59,229.77,229.33,229.6,20480.0,229.59,229.77,229.33,229.6,20480.0
2020-10-07 14:10:00,229.6,230.0,229.4,230.0,17049.0,229.6,230.0,229.4,230.0,17049.0
2020-10-07 14:20:00,230.0,230.27,229.86,230.15,23767.0,230.0,230.27,229.86,230.15,23767.0
2020-10-07 14:30:00,230.03,230.1,229.82,230.0,22550.0,230.03,230.1,229.82,230.0,22550.0
2020-10-07 14:40:00,229.98,230.0,228.86,229.3,26362.0,229.98,230.0,228.86,229.3,26362.0
2020-10-07 14:50:00,229.3,229.33,228.47,228.49,14678.0,229.3,229.33,228.47,228.49,14678.0
2020-10-07 15:00:00,228.33,228.65,228.04,228.37,24186.0,228.33,228.65,228.04,228.37,24186.0
2020-10-07 15:10:00,228.28,228.37,227.65,227.75,36541.0,228.28,228.37,227.65,227.75,36541.0
2020-10-07 15:20:00,227.77,228.28,227.59,227.85,45546.0,227.77,228.28,227.59,227.85,45546.0
2020-10-07 15:30:00,227.76,227.76,226.88,227.15,23366.0,227.76,227.76,226.88,227.15,23366.0
2020-10-07 15:40:00,227.19,227.5,226.8,226.91,29132.0,227.19,227.5,226.8,226.91,29132.0
2020-10-07 15:50:00,226.95,227.71,226.7,227.27,148314.0,226.95,227.71,226.7,227.27,148314.0
2020-10-08 09:30:00,229.6,229.6,226.27,226.9,41974.0,229.6,229.6,226.27,226.9,41974.0
2020-10-08 09:40:00,227.05,227.19,224.32,225.07,17921.0,227.05,227.19,224.32,225.07,17921.0
2020-10-08 09:50:00,224.94,227.14,224.94,226.65,9459.0,224.94,227.14,224.94,226.65,9459.0
2020-10-08 10:00:00,226.49,226.79,225.47,226.37,24893.0,226.49,226.79,225.47,226.37,24893.0
2020-10-08 10:10:00,226.5,226.56,225.05,225.09,10582.0,226.5,226.56,225.05,225.09,10582.0
2020-10-08 10:20:00,225.29,225.61,224.21,225.06,10635.0,225.29,225.61,224.21,225.06,10635.0
2020-10-08 10:30:00,225.0,225.32,224.56,224.92,10590.0,225.0,225.32,224.56,224.92,10590.0
2020-10-08 10:40:00,225.01,225.03,224.11,224.7,16576.0,225.01,225.03,224.11,224.7,16576.0
2020-10-08 10:50:00,224.57,224.83,224.08,224.83,12619.0,224.57,224.83,224.08,224.83,12619.0
2020-10-08 11:00:00,224.75,225.17,224.61,224.85,16477.0,224.75,225.17,224.61,224.85,16477.0
2020-10-08 11:10:00,224.93,225.66,224.93,225.22,8849.0,224.93,225.66,224.93,225.22,8849.0
2020-10-08 11:20:00,225.3,225.41,224.43,224.79,11143.0,225.3,225.41,224.43,224.79,11143.0
2020-10-08 11:30:00,224.7,224.86,224.08,224.86,17540.0,224.7,224.86,224.08,224.86,17540.0
2020-10-08 11:40:00,224.81,224.81,224.14,224.34,6513.0,224.81,224.81,224.14,224.34,6513.0
2020-10-08 11:50:00,224.0,224.41,223.83,224.26,5601.0,224.0,224.41,223.83,224.26,5601.0
2020-10-08 12:00:00,224.4,224.91,224.3,224.81,4648.0,224.4,224.91,224.3,224.81,4648.0
2020-10-08 12:10:00,224.84,224.84,224.25,224.29,4306.0,224.84,224.84,224.25,224.29,4306.0
2020-10-08 12:20:00,224.14,224.54,224.02,224.1,9412.0,224.14,224.54,224.02,224.1,9412.0
2020-10-08 12:30:00,224.13,224.66,224.13,224.27,9855.0,224.13,224.66,224.13,224.27,9855.0
2020-10-08 12:40:00,224.37,224.87,224.27,224.6,5283.0,224.37,224.87,224.27,224.6,5283.0
2020-10-08 12:50:00,224.66,224.8,224.47,224.71,6649.0,224.66,224.8,224.47,224.71,6649.0
2020-10-08 13:00:00,224.63,224.67,224.1,224.37,5835.0,224.63,224.67,224.1,224.37,5835.0
2020-10-08 13:10:00,224.37,224.43,224.15,224.22,1701.0,224.37,224.43,224.15,224.22,1701.0
2020-10-08 13:20:00,224.09,224.1,223.55,223.65,10498.0,224.09,224.1,223.55,223.65,10498.0
2020-10-08 13:30:00,223.61,223.74,223.21,223.32,5045.0,223.61,223.74,223.21,223.32,5045.0
2020-10-08 13:40:00,223.37,223.49,223.0,223.28,5644.0,223.37,223.49,223.0,223.28,5644.0
2020-10-08 13:50:00,223.46,223.52,223.01,223.01,5998.0,223.46,223.52,223.01,223.01,5998.0
2020-10-08 14:00:00,222.89,223.56,222.6,223.56,9852.0,222.89,223.56,222.6,223.56,9852.0
2020-10-08 14:10:00,223.59,224.12,223.37,223.95,31216.0,223.59,224.12,223.37,223.95,31216.0
2020-10-08 14:20:00,223.99,224.0,223.48,223.58,5209.0,223.99,224.0,223.48,223.58,5209.0
2020-10-08 14:30:00,223.5,223.75,223.5,223.73,4055.0,223.5,223.75,223.5,223.73,4055.0
2020-10-08 14:40:00,223.69,223.95,223.65,223.8,4668.0,223.69,223.95,223.65,223.8,4668.0
2020-10-08 14:50:00,223.79,224.31,223.59,223.79,10260.0,223.79,224.31,223.59,223.79,10260.0
2020-10-08 15:00:00,223.66,223.9,223.37,223.37,7275.0,223.66,223.9,223.37,223.37,7275.0
2020-10-08 15:10:00,223.31,223.73,223.28,223.5,10838.0,223.31,223.73,223.28,223.5,10838.0
2020-10-08 15:20:00,223.5,223.77,223.39,223.41,7355.0,223.5,223.77,223.39,223.41,7355.0
2020-10-08 15:30:00,223.42,223.63,223.41,223.53,13228.0,223.42,223.63,223.41,223.53,13228.0
2020-10-08 15:40:00,223.53,223.53,223.18,223.35,13017.0,223.53,223.53,223.18,223.35,13017.0
2020-10-08 15:50:00,223.27,224.02,223.27,223.83,54366.0,223.27,224.02,223.27,223.83,54366.0
2020-10-09 09:30:00,226.0,226.0,224.32,224.55,22748.0,226.0,226.0,224.32,224.55,22748.0
2020-10-09 09:40:00,224.78,225.81,224.69,225.44,30021.0,224.78,225.81,224.69,225.44,30021.0
2020-10-09 09:50:00,225.44,226.34,225.32,225.35,14529.0,225.44,226.34,225.32,225.35,14529.0
2020-10-09 10:00:00,225.4,225.84,224.91,225.44,8337.0,225.4,225.84,224.91,225.44,8337.0
2020-10-09 10:10:00,225.94,226.0,224.75,225.25,13147.0,225.94,226.0,224.75,225.25,13147.0
2020-10-09 10:20:00,225.24,226.3,225.12,226.23,6573.0,225.24,226.3,225.12,226.23,6573.0
2020-10-09 10:30:00,226.24,226.29,225.82,226.0,13559.0,226.24,226.29,225.82,226.0,13559.0
2020-10-09 10:40:00,226.07,226.2,225.87,225.98,4246.0,226.07,226.2,225.87,225.98,4246.0
2020-10-09 10:50:00,226.07,226.59,226.02,226.33,9369.0,226.07,226.59,226.02,226.33,9369.0
2020-10-09 11:00:00,226.55,226.62,226.33,226.58,8746.0,226.55,226.62,226.33,226.58,8746.0
2020-10-09 11:10:00,226.61,226.68,225.92,225.98,15344.0,226.61,226.68,225.92,225.98,15344.0
2020-10-09 11:20:00,225.89,226.11,225.5,225.88,10278.0,225.89,226.11,225.5,225.88,10278.0
2020-10-09 11:30:00,225.88,226.68,225.87,226.5,19675.0,225.88,226.68,225.87,226.5,19675.0
2020-10-09 11:40:00,226.42,226.43,226.05,226.2,8618.0,226.42,226.43,226.05,226.2,8618.0
2020-10-09 11:50:00,226.29,226.31,225.0,225.28,5326.0,226.29,226.31,225.0,225.28,5326.0
2020-10-09 12:00:00,225.2,225.68,225.2,225.68,3149.0,225.2,225.68,225.2,225.68,3149.0
2020-10-09 12:10:00,225.63,226.01,225.53,225.71,4406.0,225.63,226.01,225.53,225.71,4406.0
2020-10-09 12:20:00,225.66,225.84,225.37,225.37,5368.0,225.66,225.84,225.37,225.37,5368.0
2020-10-09 12:30:00,225.36,226.14,225.35,226.13,5705.0,225.36,226.14,225.35,226.13,5705.0
2020-10-09 12:40:00,226.17,226.28,225.6,225.6,3659.0,226.17,226.28,225.6,225.6,3659.0
2020-10-09 12:50:00,225.67,226.16,225.64,225.98,4970.0,225.67,226.16,225.64,225.98,4970.0
2020-10-09 13:00:00,226.01,226.5,226.01,226.11,5971.0,226.01,226.5,226.01,226.11,5971.0
2020-10-09 13:10:00,226.04,226.04,225.78,225.93,2972.0,226.04,226.04,225.78,225.93,2972.0
2020-10-09 13:20:00,225.89,225.9,225.5,225.75,3762.0,225.89,225.9,225.5,225.75,3762.0
2020-10-09 13:30:00,225.65,225.69,225.11,225.12,4639.0,225.65,225.69,225.11,225.12,4639.0
2020-10-09 13:40:00,225.17,225.37,225.13,225.27,6862.0,225.17,225.37,225.13,225.27,6862.0
2020-10-09 13:50:00,225.33,225.6,225.32,225.54,2839.0,225.33,225.6,225.32,225.54,2839.0
2020-10-09 14:00:00,225.56,225.75,225.44,225.44,6947.0,225.56,225.75,225.44,225.44,6947.0
2020-10-09 14:10:00,225.48,225.7,225.29,225.51,3958.0,225.48,225.7,225.29,225.51,3958.0
2020-10-09 14:20:00,225.59,225.61,225.24,225.43,4456.0,225.59,225.61,225.24,225.43,4456.0
2020-10-09 14:30:00,225.47,225.72,225.45,225.59,6214.0,225.47,225.72,225.45,225.59,6214.0
2020-10-09 14:40:00,225.58,225.67,225.42,225.54,5665.0,225.58,225.67,225.42,225.54,5665.0
2020-10-09 14:50:00,225.54,225.93,225.46,225.81,6822.0,225.54,225.93,225.46,225.81,6822.0
2020-10-09 15:00:00,225.74,225.84,225.42,225.73,8126.0,225.74,225.84,225.42,225.73,8126.0
2020-10-09 15:10:00,225.73,226.48,225.73,226.4,28226.0,225.73,226.48,225.73,226.4,28226.0
2020-10-09 15:20:00,226.48,226.49,225.99,226.38,19261.0,226.48,226.49,225.99,226.38,19261.0
2020-10-09 15:30:00,226.46,226.46,226.08,226.22,20898.0,226.46,226.46,226.08,226.22,20898.0
2020-10-09 15:40:00,226.18,226.23,225.71,225.86,38675.0,226.18,226.23,225.71,225.86,38675.0
2020-10-09 15:50:00,225.8,226.22,225.59,225.76,81687.0,225.8,226.22,225.59,225.76,81687.0
2020-10-12 09:30:00,229.39,230.14,228.7,229.1,61250.0,229.39,230.14,228.7,229.1,61250.0
2020-10-12 09:40:00,229.1,229.1,225.42,225.8,26871.0,229.1,229.1,225.42,225.8,26871.0
2020-10-12 09:50:00,226.09,226.15,224.75,225.45,22010.0,226.09,226.15,224.75,225.45,22010.0
2020-10-12 10:00:00,225.61,226.1,224.8,225.23,19400.0,225.61,226.1,224.8,225.23,19400.0
2020-10-12 10:10:00,225.68,226.24,225.29,225.94,15632.0,225.68,226.24,225.29,225.94,15632.0
2020-10-12 10:20:00,226.09,226.58,225.2,225.49,21049.0,226.09,226.58,225.2,225.49,21049.0
2020-10-12 10:30:00,225.54,226.22,225.2,225.8,21008.0,225.54,226.22,225.2,225.8,21008.0
2020-10-12 10:40:00,225.84,226.46,225.52,225.58,15766.0,225.84,226.46,225.52,225.58,15766.0
2020-10-12 10:50:00,225.8,226.73,225.42,226.24,17645.0,225.8,226.73,225.42,226.24,17645.0
2020-10-12 11:00:00,226.26,227.2,226.26,226.86,21625.0,226.26,227.2,226.26,226.86,21625.0
2020-10-12 11:10:00,227.07,227.34,226.36,226.4,19883.0,227.07,227.34,226.36,226.4,19883.0
2020-10-12 11:20:00,226.51,226.58,226.0,226.2,11146.0,226.51,226.58,226.0,226.2,11146.0
2020-10-12 11:30:00,226.04,226.37,225.77,225.92,18712.0,226.04,226.37,225.77,225.92,18712.0
2020-10-12 11:40:00,226.0,226.07,225.22,225.36,22452.0,226.0,226.07,225.22,225.36,22452.0
2020-10-12 11:50:00,225.35,225.59,224.9,225.29,17151.0,225.35,225.59,224.9,225.29,17151.0
2020-10-12 12:00:00,225.33,226.28,224.96,226.02,18934.0,225.33,226.28,224.96,226.02,18934.0
2020-10-12 12:10:00,225.94,226.31,225.75,226.19,10246.0,225.94,226.31,225.75,226.19,10246.0
2020-10-12 12:20:00,226.18,226.34,225.8,226.08,17168.0,226.18,226.34,225.8,226.08,17168.0
2020-10-12 12:30:00,226.05,226.5,225.91,226.32,11890.0,226.05,226.5,225.91,226.32,11890.0
2020-10-12 12:40:00,226.44,227.75,226.44,227.72,12251.0,226.44,227.75,226.44,227.72,12251.0
2020-10-12 12:50:00,227.51,227.57,226.71,227.03,6518.0,227.51,227.57,226.71,227.03,6518.0
2020-10-12 13:00:00,227.05,227.13,226.61,226.69,6100.0,227.05,227.13,226.61,226.69,6100.0
2020-10-12 13:10:00,226.6,227.22,226.36,227.22,7316.0,226.6,227.22,226.36,227.22,7316.0
2020-10-12 13:20:00,227.15,227.6,227.05,227.42,9933.0,227.15,227.6,227.05,227.42,9933.0
2020-10-12 13:30:00,227.46,227.84,227.43,227.74,12632.0,227.46,227.84,227.43,227.74,12632.0
2020-10-12 13:40:00,227.82,228.26,227.8,227.83,7269.0,227.82,228.26,227.8,227.83,7269.0
2020-10-12 13:50:00,227.95,228.34,227.95,228.1,5300.0,227.95,228.34,227.95,228.1,5300.0
2020-10-12 14:00:00,228.13,228.78,228.04,228.77,13261.0,228.13,228.78,228.04,228.77,13261.0
2020-10-12 14:10:00,228.7,228.81,228.06,228.15,17633.0,228.7,228.81,228.06,228.15,17633.0
2020-10-12 14:20:00,228.14,228.69,227.97,228.62,10180.0,228.14,228.69,227.97,228.62,10180.0
2020-10-12 14:30:00,228.56,228.56,227.88,228.16,11781.0,228.56,228.56,227.88,228.16,11781.0
2020-10-12 14:40:00,228.25,228.54,227.73,228.14,19233.0,228.25,228.54,227.73,228.14,19233.0
2020-10-12 14:50:00,228.36,228.39,227.85,228.0,16685.0,228.36,228.39,227.85,228.0,16685.0
2020-10-12 15:00:00,228.33,228.65,227.94,227.95,11743.0,228.33,228.65,227.94,227.95,11743.0
2020-10-12 15:10:00,228.03,228.2,227.7,227.93,12386.0,228.03,228.2,227.7,227.93,12386.0
2020-10-12 15:20:00,227.99,228.6,227.65,228.19,13144.0,227.99,228.6,227.65,228.19,13144.0
2020-10-12 15:30:00,228.2,228.32,227.6,227.74,36472.0,228.2,228.32,227.6,227.74,36472.0
2020-10-12 15:40:00,227.62,228.2,227.58,227.7,27509.0,227.62,228.2,227.58,227.7,27509.0
2020-10-12 15:50:00,227.6,228.62,227.28,228.2,96678.0,227.6,228.62,227.28,228.2,96678.0
2020-10-13 09:30:00,228.67,231.79,228.04,230.41,61654.0,228.67,231.79,228.04,230.41,61654.0
2020-10-13 09:40:00,230.18,230.64,229.51,230.64,21994.0,230.18,230.64,229.51,230.64,21994.0
2020-10-13 09:50:00,230.62,231.79,229.94,231.67,29215.0,230.62,231.79,229.94,231.67,29215.0
2020-10-13 10:00:00,231.75,232.35,230.0,230.9,18809.0,231.75,232.35,230.0,230.9,18809.0
2020-10-13 10:10:00,231.02,232.69,230.45,232.68,40426.0,231.02,232.69,230.45,232.68,40426.0
2020-10-13 10:20:00,232.47,233.29,232.14,232.97,67766.0,232.47,233.29,232.14,232.97,67766.0
2020-10-13 10:30:00,232.83,233.26,231.87,232.69,16761.0,232.83,233.26,231.87,232.69,16761.0
2020-10-13 10:40:00,232.87,234.33,232.51,233.17,69884.0,232.87,234.33,232.51,233.17,69884.0
2020-10-13 10:50:00,233.21,233.91,232.87,233.91,29253.0,233.21,233.91,232.87,233.91,29253.0
2020-10-13 11:00:00,234.0,234.14,232.72,233.71,30661.0,234.0,234.14,232.72,233.71,30661.0
2020-10-13 11:10:00,233.95,234.65,233.84,234.35,16146.0,233.95,234.65,233.84,234.35,16146.0
2020-10-13 11:20:00,234.25,235.38,234.24,235.37,40069.0,234.25,235.38,234.24,235.37,40069.0
2020-10-13 11:30:00,235.24,236.74,235.01,236.66,38440.0,235.24,236.74,235.01,236.66,38440.0
2020-10-13 11:40:00,236.78,236.84,235.03,235.24,53743.0,236.78,236.84,235.03,235.24,53743.0
2020-10-13 11:50:00,235.21,235.47,234.43,234.73,17746.0,235.21,235.47,234.43,234.73,17746.0
2020-10-13 12:00:00,234.85,235.25,234.7,234.95,15571.0,234.85,235.25,234.7,234.95,15571.0
2020-10-13 12:10:00,234.94,234.94,233.49,233.56,18663.0,234.94,234.94,233.49,233.56,18663.0
2020-10-13 12:20:00,233.48,234.14,233.41,233.79,19467.0,233.48,234.14,233.41,233.79,19467.0
2020-10-13 12:30:00,233.79,234.55,233.64,233.95,9325.0,233.79,234.55,233.64,233.95,9325.0
2020-10-13 12:40:00,233.9,234.58,233.81,234.0,9999.0,233.9,234.58,233.81,234.0,9999.0
2020-10-13 12:50:00,234.02,234.47,233.83,234.21,9438.0,234.02,234.47,233.83,234.21,9438.0
2020-10-13 13:00:00,234.28,234.28,233.25,233.25,17166.0,234.28,234.28,233.25,233.25,17166.0
2020-10-13 13:10:00,233.35,234.9,233.32,234.88,15807.0,233.35,234.9,233.32,234.88,15807.0
2020-10-13 13:20:00,234.91,235.1,234.06,234.83,22491.0,234.91,235.1,234.06,234.83,22491.0
2020-10-13 13:30:00,234.98,234.98,234.09,234.16,7818.0,234.98,234.98,234.09,234.16,7818.0
2020-10-13 13:40:00,234.3,234.4,233.54,234.38,8227.0,234.3,234.4,233.54,234.38,8227.0
2020-10-13 13:50:00,234.25,234.36,233.24,233.37,7694.0,234.25,234.36,233.24,233.37,7694.0
2020-10-13 14:00:00,233.36,233.62,232.94,233.14,23244.0,233.36,233.62,232.94,233.14,23244.0
2020-10-13 14:10:00,233.24,234.07,232.99,234.07,18074.0,233.24,234.07,232.99,234.07,18074.0
2020-10-13 14:20:00,234.07,234.17,233.6,233.79,19238.0,234.07,234.17,233.6,233.79,19238.0
2020-10-13 14:30:00,233.89,234.36,233.46,234.11,10479.0,233.89,234.36,233.46,234.11,10479.0
2020-10-13 14:40:00,234.11,234.24,233.53,233.81,9123.0,234.11,234.24,233.53,233.81,9123.0
2020-10-13 14:50:00,233.84,234.02,233.3,233.91,12671.0,233.84,234.02,233.3,233.91,12671.0
2020-10-13 15:00:00,233.81,234.57,233.78,234.27,17581.0,233.81,234.57,233.78,234.27,17581.0
2020-10-13 15:10:00,234.26,235.22,234.26,235.09,29413.0,234.26,235.22,234.26,235.09,29413.0
2020-10-13 15:20:00,235.03,235.6,234.62,234.88,43532.0,235.03,235.6,234.62,234.88,43532.0
2020-10-13 15:30:00,234.95,235.18,234.67,234.81,43071.0,234.95,235.18,234.67,234.81,43071.0
2020-10-13 15:40:00,234.85,235.13,234.03,234.03,51405.0,234.85,235.13,234.03,234.03,51405.0
2020-10-13 15:50:00,233.94,233.94,232.9,232.98,101508.0,233.94,233.94,232.9,232.98,101508.0
2020-10-14 09:30:00,235.28,236.6,231.79,233.32,86268.0,235.28,236.6,231.79,233.32,86268.0
2020-10-14 09:40:00,233.26,234.1,232.51,232.75,18576.0,233.26,234.1,232.51,232.75,18576.0
2020-10-14 09:50:00,232.58,233.99,232.22,233.01,18331.0,232.58,233.99,232.22,233.01,18331.0
2020-10-14 10:00:00,233.06,233.25,230.88,231.54,16414.0,233.06,233.25,230.88,231.54,16414.0
2020-10-14 10:10:00,231.53,232.05,230.27,230.52,22143.0,231.53,232.05,230.27,230.52,22143.0
2020-10-14 10:20:00,230.55,231.4,230.55,231.4,15429.0,230.55,231.4,230.55,231.4,15429.0
2020-10-14 10:30:00,231.32,231.86,231.16,231.71,12605.0,231.32,231.86,231.16,231.71,12605.0
2020-10-14 10:40:00,231.83,232.34,231.78,232.03,6962.0,231.83,232.34,231.78,232.03,6962.0
2020-10-14 10:50:00,231.88,233.1,231.88,233.1,6620.0,231.88,233.1,231.88,233.1,6620.0
2020-10-14 11:00:00,233.22,234.1,233.22,233.34,27883.0,233.22,234.1,233.22,233.34,27883.0
2020-10-14 11:10:00,233.32,233.57,232.42,233.14,16155.0,233.32,233.57,232.42,233.14,16155.0
2020-10-14 11:20:00,233.12,233.19,232.11,232.13,11522.0,233.12,233.19,232.11,232.13,11522.0
2020-10-14 11:30:00,232.26,232.42,231.43,231.45,5237.0,232.26,232.42,231.43,231.45,5237.0
2020-10-14 11:40:00,231.32,231.39,230.56,230.88,9262.0,231.32,231.39,230.56,230.88,9262.0
2020-10-14 11:50:00,230.87,230.87,230.0,230.02,12069.0,230.87,230.87,230.0,230.02,12069.0
2020-10-14 12:00:00,230.09,230.1,228.97,228.97,11682.0,230.09,230.1,228.97,228.97,11682.0
2020-10-14 12:10:00,228.97,229.14,228.21,228.22,7669.0,228.97,229.14,228.21,228.22,7669.0
2020-10-14 12:20:00,228.22,228.57,227.55,228.49,8225.0,228.22,228.57,227.55,228.49,8225.0
2020-10-14 12:30:00,228.33,228.99,228.16,228.5,6368.0,228.33,228.99,228.16,228.5,6368.0
2020-10-14 12:40:00,228.59,229.27,228.54,228.56,4652.0,228.59,229.27,228.54,228.56,4652.0
2020-10-14 12:50:00,228.63,229.52,228.32,229.24,26026.0,228.63,229.52,228.32,229.24,26026.0
2020-10-14 13:00:00,229.15,229.41,228.92,229.15,22742.0,229.15,229.41,228.92,229.15,22742.0
2020-10-14 13:10:00,229.07,229.32,228.34,228.98,14185.0,229.07,229.32,228.34,228.98,14185.0
2020-10-14 13:20:00,228.83,229.27,228.7,228.71,11266.0,228.83,229.27,228.7,228.71,11266.0
2020-10-14 13:30:00,228.66,228.84,228.17,228.8,6750.0,228.66,228.84,228.17,228.8,6750.0
2020-10-14 13:40:00,228.79,229.11,228.64,229.04,11905.0,228.79,229.11,228.64,229.04,11905.0
2020-10-14 13:50:00,229.03,229.51,228.96,229.42,9694.0,229.03,229.51,228.96,229.42,9694.0
2020-10-14 14:00:00,229.42,230.12,229.42,229.92,7605.0,229.42,230.12,229.42,229.92,7605.0
2020-10-14 14:10:00,229.77,230.11,229.65,229.74,5688.0,229.77,230.11,229.65,229.74,5688.0
2020-10-14 14:20:00,229.74,229.74,229.05,229.25,10442.0,229.74,229.74,229.05,229.25,10442.0
2020-10-14 14:30:00,229.39,229.52,228.99,229.04,8939.0,229.39,229.52,228.99,229.04,8939.0
2020-10-14 14:40:00,229.12,229.73,229.12,229.66,10325.0,229.12,229.73,229.12,229.66,10325.0
2020-10-14 14:50:00,229.62,229.91,229.33,229.81,6359.0,229.62,229.91,229.33,229.81,6359.0
2020-10-14 15:00:00,229.91,230.9,229.62,230.9,43550.0,229.91,230.9,229.62,230.9,43550.0
2020-10-14 15:10:00,230.9,231.49,230.89,231.3,22159.0,230.9,231.49,230.89,231.3,22159.0
2020-10-14 15:20:00,231.3,231.6,231.06,231.29,17436.0,231.3,231.6,231.06,231.29,17436.0
2020-10-14 15:30:00,231.3,232.21,231.22,231.4,21289.0,231.3,232.21,231.22,231.4,21289.0
2020-10-14 15:40:00,231.46,231.85,231.1,231.43,29247.0,231.46,231.85,231.1,231.43,29247.0
2020-10-14 15:50:00,231.43,231.52,230.53,230.54,90808.0,231.43,231.52,230.53,230.54,90808.0
2020-10-15 09:30:00,224.13,225.87,222.97,225.06,77257.0,224.13,225.87,222.97,225.06,77257.0
2020-10-15 09:40:00,225.06,227.96,225.05,227.14,85106.0,225.06,227.96,225.05,227.14,85106.0
2020-10-15 09:50:00,226.96,228.16,226.69,228.16,51587.0,226.96,228.16,226.69,228.16,51587.0
2020-10-15 10:00:00,228.2,228.21,226.34,226.44,40656.0,228.2,228.21,226.34,226.44,40656.0
2020-10-15 10:10:00,226.28,226.83,225.55,226.14,26730.0,226.28,226.83,225.55,226.14,26730.0
2020-10-15 10:20:00,226.16,226.16,224.3,224.4,23958.0,226.16,226.16,224.3,224.4,23958.0
2020-10-15 10:30:00,224.19,224.38,222.82,223.19,27152.0,224.19,224.38,222.82,223.19,27152.0
2020-10-15 10:40:00,223.11,224.03,222.51,223.87,15673.0,223.11,224.03,222.51,223.87,15673.0
2020-10-15 10:50:00,223.9,225.26,223.75,225.24,13514.0,223.9,225.26,223.75,225.24,13514.0
2020-10-15 11:00:00,225.28,225.36,223.82,224.97,18778.0,225.28,225.36,223.82,224.97,18778.0
2020-10-15 11:10:00,225.07,226.0,224.91,225.95,12494.0,225.07,226.0,224.91,225.95,12494.0
2020-10-15 11:20:00,225.84,226.7,225.69,226.12,42134.0,225.84,226.7,225.69,226.12,42134.0
2020-10-15 11:30:00,226.24,226.24,225.65,225.93,30480.0,226.24,226.24,225.65,225.93,30480.0
2020-10-15 11:40:00,225.93,226.01,225.09,225.28,13450.0,225.93,226.01,225.09,225.28,13450.0
2020-10-15 11:50:00,225.38,225.87,224.41,224.41,14054.0,225.38,225.87,224.41,224.41,14054.0
2020-10-15 12:00:00,224.31,225.04,224.16,224.16,19119.0,224.31,225.04,224.16,224.16,19119.0
2020-10-15 12:10:00,224.18,224.37,223.94,223.94,18475.0,224.18,224.37,223.94,223.94,18475.0
2020-10-15 12:20:00,223.94,224.15,223.65,223.65,16326.0,223.94,224.15,223.65,223.65,16326.0
2020-10-15 12:30:00,223.56,223.97,223.32,223.71,13797.0,223.56,223.97,223.32,223.71,13797.0
2020-10-15 12:40:00,223.8,224.13,223.37,223.93,11759.0,223.8,224.13,223.37,223.93,11759.0
2020-10-15 12:50:00,224.02,224.55,224.0,224.5,11458.0,224.02,224.55,224.0,224.5,11458.0
2020-10-15 13:00:00,224.46,225.13,224.46,225.02,9647.0,224.46,225.13,224.46,225.02,9647.0
2020-10-15 13:10:00,225.11,225.3,224.59,224.95,15005.0,225.11,225.3,224.59,224.95,15005.0
2020-10-15 13:20:00,224.88,224.88,223.83,223.83,8824.0,224.88,224.88,223.83,223.83,8824.0
2020-10-15 13:30:00,223.88,224.75,223.84,224.75,30862.0,223.88,224.75,223.84,224.75,30862.0
2020-10-15 13:40:00,224.68,224.9,224.46,224.58,20619.0,224.68,224.9,224.46,224.58,20619.0
2020-10-15 13:50:00,224.63,224.94,224.47,224.8,24248.0,224.63,224.94,224.47,224.8,24248.0
2020-10-15 14:00:00,224.73,224.84,224.62,224.71,36786.0,224.73,224.84,224.62,224.71,36786.0
2020-10-15 14:10:00,224.71,225.46,224.63,225.45,33932.0,224.71,225.46,224.63,225.45,33932.0
2020-10-15 14:20:00,225.48,225.58,225.38,225.44,18983.0,225.48,225.58,225.38,225.44,18983.0
2020-10-15 14:30:00,225.47,225.47,224.99,225.07,30129.0,225.47,225.47,224.99,225.07,30129.0
2020-10-15 14:40:00,225.09,225.1,223.98,224.3,17152.0,225.09,225.1,223.98,224.3,17152.0
2020-10-15 14:50:00,224.3,224.98,224.22,224.98,47064.0,224.3,224.98,224.22,224.98,47064.0
2020-10-15 15:00:00,224.87,225.95,224.87,225.95,17729.0,224.87,225.95,224.87,225.95,17729.0
2020-10-15 15:10:00,225.95,226.34,225.75,226.34,27514.0,225.95,226.34,225.75,226.34,27514.0
2020-10-15 15:20:00,226.24,226.25,225.57,225.75,27820.0,226.24,226.25,225.57,225.75,27820.0
2020-10-15 15:30:00,225.77,226.36,225.65,226.34,14171.0,225.77,226.36,225.65,226.34,14171.0
2020-10-15 15:40:00,226.52,227.34,226.31,226.31,25865.0,226.52,227.34,226.31,226.31,25865.0
2020-10-15 15:50:00,226.45,227.38,226.25,226.47,141675.0,226.45,227.38,226.25,226.47,141675.0
2020-10-16 09:30:00,227.38,231.1,227.15,230.72,85938.0,227.38,231.1,227.15,230.72,85938.0
2020-10-16 09:40:00,230.55,230.87,229.03,229.27,15106.0,230.55,230.87,229.03,229.27,15106.0
2020-10-16 09:50:00,229.17,229.85,229.03,229.79,15271.0,229.17,229.85,229.03,229.79,15271.0
2020-10-16 10:00:00,229.76,230.27,229.56,229.66,15792.0,229.76,230.27,229.56,229.66,15792.0
2020-10-16 10:10:00,229.75,230.48,229.71,230.19,11998.0,229.75,230.48,229.71,230.19,11998.0
2020-10-16 10:20:00,230.07,230.44,229.7,229.99,13802.0,230.07,230.44,229.7,229.99,13802.0
2020-10-16 10:30:00,229.98,230.27,229.17,229.88,10294.0,229.98,230.27,229.17,229.88,10294.0
2020-10-16 10:40:00,229.89,229.9,228.45,228.45,11737.0,229.89,229.9,228.45,228.45,11737.0
2020-10-16 10:50:00,228.38,228.66,228.0,228.28,8892.0,228.38,228.66,228.0,228.28,8892.0
2020-10-16 11:00:00,228.31,228.61,227.57,227.74,11037.0,228.31,228.61,227.57,227.74,11037.0
2020-10-16 11:10:00,227.93,228.35,227.23,228.01,15739.0,227.93,228.35,227.23,228.01,15739.0
2020-10-16 11:20:00,227.92,228.15,227.26,228.06,6238.0,227.92,228.15,227.26,228.06,6238.0
2020-10-16 11:30:00,227.97,228.65,227.77,227.78,9879.0,227.97,228.65,227.77,227.78,9879.0
2020-10-16 11:40:00,227.79,228.8,227.76,228.8,5780.0,227.79,228.8,227.76,228.8,5780.0
2020-10-16 11:50:00,228.78,228.99,228.26,228.66,14287.0,228.78,228.99,228.26,228.66,14287.0
2020-10-16 12:00:00,228.84,228.91,227.56,228.1,7515.0,228.84,228.91,227.56,228.1,7515.0
2020-10-16 12:10:00,228.03,228.2,227.72,227.72,7114.0,228.03,228.2,227.72,227.72,7114.0
2020-10-16 12:20:00,227.84,228.46,227.81,228.37,7377.0,227.84,228.46,227.81,228.37,7377.0
2020-10-16 12:30:00,228.26,228.26,227.81,228.05,7070.0,228.26,228.26,227.81,228.05,7070.0
2020-10-16 12:40:00,228.04,228.16,227.5,228.09,6631.0,228.04,228.16,227.5,228.09,6631.0
2020-10-16 12:50:00,228.19,228.25,227.74,228.05,5652.0,228.19,228.25,227.74,228.05,5652.0
2020-10-16 13:00:00,228.17,228.58,228.17,228.57,4456.0,228.17,228.58,228.17,228.57,4456.0
2020-10-16 13:10:00,228.53,229.02,228.53,228.92,8356.0,228.53,229.02,228.53,228.92,8356.0
2020-10-16 13:20:00,228.91,229.2,228.81,229.08,6966.0,228.91,229.2,228.81,229.08,6966.0
2020-10-16 13:30:00,229.09,229.42,228.95,229.28,16099.0,229.09,229.42,228.95,229.28,16099.0
2020-10-16 13:40:00,229.3,229.44,229.01,229.41,5561.0,229.3,229.44,229.01,229.41,5561.0
2020-10-16 13:50:00,229.33,229.57,229.16,229.4,5244.0,229.33,229.57,229.16,229.4,5244.0
2020-10-16 14:00:00,229.4,229.53,228.97,229.34,7539.0,229.4,229.53,228.97,229.34,7539.0
2020-10-16 14:10:00,229.29,229.48,229.03,229.21,8359.0,229.29,229.48,229.03,229.21,8359.0
2020-10-16 14:20:00,229.26,229.56,229.07,229.56,11290.0,229.26,229.56,229.07,229.56,11290.0
2020-10-16 14:30:00,229.55,229.7,229.33,229.63,7253.0,229.55,229.7,229.33,229.63,7253.0
2020-10-16 14:40:00,229.55,229.64,229.42,229.54,7978.0,229.55,229.64,229.42,229.54,7978.0
2020-10-16 14:50:00,229.64,230.12,229.64,230.05,5400.0,229.64,230.12,229.64,230.05,5400.0
2020-10-16 15:00:00,230.0,230.24,229.68,229.76,12138.0,230.0,230.24,229.68,229.76,12138.0
2020-10-16 15:10:00,229.77,229.87,229.43,229.54,6445.0,229.77,229.87,229.43,229.54,6445.0
2020-10-16 15:20:00,229.58,229.8,229.27,229.62,13632.0,229.58,229.8,229.27,229.62,13632.0
2020-10-16 15:30:00,229.56,229.7,229.28,229.47,22998.0,229.56,229.7,229.28,229.47,22998.0
2020-10-16 15:40:00,229.37,229.53,228.88,229.2,26104.0,229.37,229.53,228.88,229.2,26104.0
2020-10-16 15:50:00,229.2,229.68,228.42,229.45,139886.0,229.2,229.68,228.42,229.45,139886.0
2020-10-19 09:30:00,229.76,230.48,229.35,229.53,52897.0,229.76,230.48,229.35,229.53,52897.0
2020-10-19 09:40:00,229.84,230.21,229.37,230.18,25211.0,229.84,230.21,229.37,230.18,25211.0
2020-10-19 09:50:00,230.02,230.4,229.69,229.82,40582.0,230.02,230.4,229.69,229.82,40582.0
2020-10-19 10:00:00,229.6,231.85,229.48,230.79,25538.0,229.6,231.85,229.48,230.79,25538.0
2020-10-19 10:10:00,230.6,231.46,230.09,231.19,34845.0,230.6,231.46,230.09,231.19,34845.0
2020-10-19 10:20:00,231.05,231.77,230.77,231.52,15708.0,231.05,231.77,230.77,231.52,15708.0
2020-10-19 10:30:00,231.53,231.85,230.06,230.31,53440.0,231.53,231.85,230.06,230.31,53440.0
2020-10-19 10:40:00,230.35,230.74,229.7,230.45,30641.0,230.35,230.74,229.7,230.45,30641.0
2020-10-19 10:50:00,230.36,230.93,230.15,230.91,22385.0,230.36,230.93,230.15,230.91,22385.0
2020-10-19 11:00:00,230.81,231.21,230.48,230.83,18107.0,230.81,231.21,230.48,230.83,18107.0
2020-10-19 11:10:00,230.89,231.29,230.79,230.88,13407.0,230.89,231.29,230.79,230.88,13407.0
2020-10-19 11:20:00,230.86,230.86,229.95,230.34,28045.0,230.86,230.86,229.95,230.34,28045.0
2020-10-19 11:30:00,230.2,231.19,230.2,231.0,9231.0,230.2,231.19,230.2,231.0,9231.0
2020-10-19 11:40:00,230.81,231.11,230.22,230.34,5581.0,230.81,231.11,230.22,230.34,5581.0
2020-10-19 11:50:00,230.35,230.91,230.25,230.68,5405.0,230.35,230.91,230.25,230.68,5405.0
2020-10-19 12:00:00,230.84,231.31,230.22,230.43,7277.0,230.84,231.31,230.22,230.43,7277.0
2020-10-19 12:10:00,230.23,230.34,229.59,229.63,7531.0,230.23,230.34,229.59,229.63,7531.0
2020-10-19 12:20:00,229.51,229.58,229.0,229.5,8461.0,229.51,229.58,229.0,229.5,8461.0
2020-10-19 12:30:00,229.53,230.21,229.53,230.06,6300.0,229.53,230.21,229.53,230.06,6300.0
2020-10-19 12:40:00,230.11,230.39,229.99,230.28,6924.0,230.11,230.39,229.99,230.28,6924.0
2020-10-19 12:50:00,230.34,230.49,229.85,230.1,5634.0,230.34,230.49,229.85,230.1,5634.0
2020-10-19 13:00:00,230.14,230.2,229.84,230.09,4469.0,230.14,230.2,229.84,230.09,4469.0
2020-10-19 13:10:00,230.11,230.57,230.11,230.39,5782.0,230.11,230.57,230.11,230.39,5782.0
2020-10-19 13:20:00,230.5,230.5,229.9,229.96,7539.0,230.5,230.5,229.9,229.96,7539.0
2020-10-19 13:30:00,230.04,230.04,229.57,229.68,8138.0,230.04,230.04,229.57,229.68,8138.0
2020-10-19 13:40:00,229.66,229.66,228.9,229.15,9624.0,229.66,229.66,228.9,229.15,9624.0
2020-10-19 13:50:00,229.2,229.2,228.49,229.11,15076.0,229.2,229.2,228.49,229.11,15076.0
2020-10-19 14:00:00,229.11,229.27,228.77,228.98,9284.0,229.11,229.27,228.77,228.98,9284.0
2020-10-19 14:10:00,229.02,229.56,228.82,229.44,10116.0,229.02,229.56,228.82,229.44,10116.0
2020-10-19 14:20:00,229.33,229.52,229.13,229.29,12590.0,229.33,229.52,229.13,229.29,12590.0
2020-10-19 14:30:00,229.15,229.29,228.42,228.42,5460.0,229.15,229.29,228.42,228.42,5460.0
2020-10-19 14:40:00,228.36,228.54,227.83,227.83,9212.0,228.36,228.54,227.83,227.83,9212.0
2020-10-19 14:50:00,227.77,228.09,227.46,227.46,8215.0,227.77,228.09,227.46,227.46,8215.0
2020-10-19 15:00:00,227.42,227.43,226.74,227.14,22779.0,227.42,227.43,226.74,227.14,22779.0
2020-10-19 15:10:00,227.2,227.36,226.81,227.18,16167.0,227.2,227.36,226.81,227.18,16167.0
2020-10-19 15:20:00,227.18,227.59,226.51,227.2,15446.0,227.18,227.59,226.51,227.2,15446.0
2020-10-19 15:30:00,227.19,227.57,227.18,227.28,10784.0,227.19,227.57,227.18,227.28,10784.0
2020-10-19 15:40:00,227.38,227.56,227.04,227.55,16638.0,227.38,227.56,227.04,227.55,16638.0
2020-10-19 15:50:00,227.87,228.03,227.11,227.93,111553.0,227.87,228.03,227.11,227.93,111553.0
2020-10-20 09:30:00,232.01,233.78,230.58,231.76,124118.0,232.01,233.78,230.58,231.76,124118.0
2020-10-20 09:40:00,231.7,231.99,230.52,230.93,55605.0,231.7,231.99,230.52,230.93,55605.0
2020-10-20 09:50:00,230.88,231.25,229.79,229.82,78711.0,230.88,231.25,229.79,229.82,78711.0
2020-10-20 10:00:00,229.73,230.13,229.05,229.78,29170.0,229.73,230.13,229.05,229.78,29170.0
2020-10-20 10:10:00,229.81,230.42,229.47,229.78,24755.0,229.81,230.42,229.47,229.78,24755.0
2020-10-20 10:20:00,229.81,229.89,228.33,228.52,35711.0,229.81,229.89,228.33,228.52,35711.0
2020-10-20 10:30:00,228.57,229.78,228.55,229.63,19152.0,228.57,229.78,228.55,229.63,19152.0
2020-10-20 10:40:00,229.56,229.99,228.83,229.28,30314.0,229.56,229.99,228.83,229.28,30314.0
2020-10-20 10:50:00,229.24,229.69,228.38,228.38,49953.0,229.24,229.69,228.38,228.38,49953.0
2020-10-20 11:00:00,228.13,228.28,227.08,227.74,21408.0,228.13,228.28,227.08,227.74,21408.0
2020-10-20 11:10:00,227.67,229.1,227.51,229.0,27560.0,227.67,229.1,227.51,229.0,27560.0
2020-10-20 11:20:00,228.98,229.42,228.1,228.11,21559.0,228.98,229.42,228.1,228.11,21559.0
2020-10-20 11:30:00,228.11,228.11,226.9,227.21,21235.0,228.11,228.11,226.9,227.21,21235.0
2020-10-20 11:40:00,227.13,227.87,226.8,227.45,24789.0,227.13,227.87,226.8,227.45,24789.0
2020-10-20 11:50:00,227.54,227.68,226.68,227.03,40956.0,227.54,227.68,226.68,227.03,40956.0
2020-10-20 12:00:00,226.93,227.94,226.93,227.37,41198.0,226.93,227.94,226.93,227.37,41198.0
2020-10-20 12:10:00,227.49,228.11,227.43,227.71,21769.0,227.49,228.11,227.43,227.71,21769.0
2020-10-20 12:20:00,227.75,227.76,227.12,227.17,19463.0,227.75,227.76,227.12,227.17,19463.0
2020-10-20 12:30:00,227.13,228.04,226.74,227.41,26753.0,227.13,228.04,226.74,227.41,26753.0
2020-10-20 12:40:00,227.35,227.51,226.93,227.41,21394.0,227.35,227.51,226.93,227.41,21394.0
2020-10-20 12:50:00,227.35,227.44,226.36,226.6,15237.0,227.35,227.44,226.36,226.6,15237.0
2020-10-20 13:00:00,226.51,226.75,226.4,226.59,16280.0,226.51,226.75,226.4,226.59,16280.0
2020-10-20 13:10:00,226.6,227.6,226.48,227.31,18656.0,226.6,227.6,226.48,227.31,18656.0
2020-10-20 13:20:00,227.2,227.73,226.98,227.36,14380.0,227.2,227.73,226.98,227.36,14380.0
2020-10-20 13:30:00,227.36,228.01,227.12,227.98,72135.0,227.36,228.01,227.12,227.98,72135.0
2020-10-20 13:40:00,227.98,228.0,227.55,227.92,12682.0,227.98,228.0,227.55,227.92,12682.0
2020-10-20 13:50:00,227.8,227.86,226.86,227.4,24800.0,227.8,227.86,226.86,227.4,24800.0
2020-10-20 14:00:00,227.44,227.75,227.09,227.54,16663.0,227.44,227.75,227.09,227.54,16663.0
2020-10-20 14:10:00,227.54,227.72,227.34,227.58,46050.0,227.54,227.72,227.34,227.58,46050.0
2020-10-20 14:20:00,227.68,227.79,227.22,227.44,17829.0,227.68,227.79,227.22,227.44,17829.0
2020-10-20 14:30:00,227.41,227.58,226.47,227.17,28807.0,227.41,227.58,226.47,227.17,28807.0
2020-10-20 14:40:00,227.23,227.56,226.76,227.23,14675.0,227.23,227.56,226.76,227.23,14675.0
2020-10-20 14:50:00,227.24,227.24,226.49,226.78,18984.0,227.24,227.24,226.49,226.78,18984.0
2020-10-20 15:00:00,226.81,227.08,225.62,225.7,19349.0,226.81,227.08,225.62,225.7,19349.0
2020-10-20 15:10:00,225.63,225.71,224.63,225.33,24350.0,225.63,225.71,224.63,225.33,24350.0
2020-10-20 15:20:00,225.27,225.59,225.01,225.41,16345.0,225.27,225.59,225.01,225.41,16345.0
2020-10-20 15:30:00,225.34,225.88,225.1,225.31,29102.0,225.34,225.88,225.1,225.31,29102.0
2020-10-20 15:40:00,225.36,226.09,224.83,224.83,28319.0,225.36,226.09,224.83,224.83,28319.0
2020-10-20 15:50:00,224.71,225.61,224.34,224.34,89303.0,224.71,225.61,224.34,224.34,89303.0
2020-10-21 09:30:00,224.69,226.95,224.3,225.86,43870.0,224.69,226.95,224.3,225.86,43870.0
2020-10-21 09:40:00,225.97,226.6,224.83,225.78,16998.0,225.97,226.6,224.83,225.78,16998.0
2020-10-21 09:50:00,226.04,226.26,225.14,226.26,25159.0,226.04,226.26,225.14,226.26,25159.0
2020-10-21 10:00:00,226.39,226.6,225.31,225.41,14655.0,226.39,226.6,225.31,225.41,14655.0
2020-10-21 10:10:00,225.7,225.7,224.5,225.06,23251.0,225.7,225.7,224.5,225.06,23251.0
2020-10-21 10:20:00,225.16,225.67,224.91,225.45,23663.0,225.16,225.67,224.91,225.45,23663.0
2020-10-21 10:30:00,225.53,225.53,224.63,224.84,29652.0,225.53,225.53,224.63,224.84,29652.0
2020-10-21 10:40:00,224.94,225.72,224.89,225.0,35250.0,224.94,225.72,224.89,225.0,35250.0
2020-10-21 10:50:00,224.97,225.51,224.75,224.94,40446.0,224.97,225.51,224.75,224.94,40446.0
2020-10-21 11:00:00,224.68,224.77,224.17,224.5,20103.0,224.68,224.77,224.17,224.5,20103.0
2020-10-21 11:10:00,224.5,224.58,222.15,222.16,84704.0,224.5,224.58,222.15,222.16,84704.0
2020-10-21 11:20:00,222.1,223.85,222.1,223.78,19283.0,222.1,223.85,222.1,223.78,19283.0
2020-10-21 11:30:00,223.78,224.35,223.6,224.17,11107.0,223.78,224.35,223.6,224.17,11107.0
2020-10-21 11:40:00,224.18,225.01,224.18,225.01,13555.0,224.18,225.01,224.18,225.01,13555.0
2020-10-21 11:50:00,224.9,225.0,223.95,224.06,14052.0,224.9,225.0,223.95,224.06,14052.0
2020-10-21 12:00:00,224.16,224.57,223.9,224.25,8838.0,224.16,224.57,223.9,224.25,8838.0
2020-10-21 12:10:00,224.3,224.3,223.78,224.0,9282.0,224.3,224.3,223.78,224.0,9282.0
2020-10-21 12:20:00,223.93,225.21,223.86,224.48,10868.0,223.93,225.21,223.86,224.48,10868.0
2020-10-21 12:30:00,224.68,224.68,223.91,224.06,14077.0,224.68,224.68,223.91,224.06,14077.0
2020-10-21 12:40:00,224.12,224.38,223.83,223.89,11201.0,224.12,224.38,223.83,223.89,11201.0
2020-10-21 12:50:00,223.96,224.19,223.72,223.82,13874.0,223.96,224.19,223.72,223.82,13874.0
2020-10-21 13:00:00,223.75,224.23,223.67,224.13,11730.0,223.75,224.23,223.67,224.13,11730.0
2020-10-21 13:10:00,224.01,224.74,223.93,224.46,8761.0,224.01,224.74,223.93,224.46,8761.0
2020-10-21 13:20:00,224.41,224.98,224.19,224.68,5217.0,224.41,224.98,224.19,224.68,5217.0
2020-10-21 13:30:00,224.58,224.78,224.07,224.3,5445.0,224.58,224.78,224.07,224.3,5445.0
2020-10-21 13:40:00,224.2,224.63,224.03,224.43,7048.0,224.2,224.63,224.03,224.43,7048.0
2020-10-21 13:50:00,224.86,225.17,224.34,224.52,9156.0,224.86,225.17,224.34,224.52,9156.0
2020-10-21 14:00:00,224.36,225.0,224.36,224.59,4975.0,224.36,225.0,224.36,224.59,4975.0
2020-10-21 14:10:00,224.6,224.74,224.38,224.38,5816.0,224.6,224.74,224.38,224.38,5816.0
2020-10-21 14:20:00,224.27,225.31,224.22,225.15,9731.0,224.27,225.31,224.22,225.15,9731.0
2020-10-21 14:30:00,225.07,225.4,224.99,225.14,9748.0,225.07,225.4,224.99,225.14,9748.0
2020-10-21 14:40:00,225.11,225.81,225.0,225.66,9031.0,225.11,225.81,225.0,225.66,9031.0
2020-10-21 14:50:00,225.51,226.12,225.38,225.9,7219.0,225.51,226.12,225.38,225.9,7219.0
2020-10-21 15:00:00,225.94,226.04,224.92,225.08,6591.0,225.94,226.04,224.92,225.08,6591.0
2020-10-21 15:10:00,225.0,225.2,224.72,224.72,7980.0,225.0,225.2,224.72,224.72,7980.0
2020-10-21 15:20:00,224.63,225.36,224.63,225.01,6581.0,224.63,225.36,224.63,225.01,6581.0
2020-10-21 15:30:00,225.02,225.17,224.56,224.57,17959.0,225.02,225.17,224.56,224.57,17959.0
2020-10-21 15:40:00,224.64,224.79,224.09,224.5,33624.0,224.64,224.79,224.09,224.5,33624.0
2020-10-21 15:50:00,224.24,225.03,224.15,224.31,69129.0,224.24,225.03,224.15,224.31,69129.0
2020-10-22 09:30:00,224.43,225.98,224.16,224.64,15635.0,224.43,225.98,224.16,224.64,15635.0
2020-10-22 09:40:00,224.79,225.07,222.16,224.44,23084.0,224.79,225.07,222.16,224.44,23084.0
2020-10-22 09:50:00,224.14,224.31,223.25,223.41,7724.0,224.14,224.31,223.25,223.41,7724.0
2020-10-22 10:00:00,223.31,223.82,222.85,222.96,10559.0,223.31,223.82,222.85,222.96,10559.0
2020-10-22 10:10:00,223.0,223.02,221.44,221.48,14364.0,223.0,223.02,221.44,221.48,14364.0
2020-10-22 10:20:00,221.48,221.99,220.6,221.16,12718.0,221.48,221.99,220.6,221.16,12718.0
2020-10-22 10:30:00,221.31,221.32,219.71,219.71,11476.0,221.31,221.32,219.71,219.71,11476.0
2020-10-22 10:40:00,219.26,219.43,218.21,218.58,8469.0,219.26,219.43,218.21,218.58,8469.0
2020-10-22 10:50:00,218.71,219.98,218.27,219.84,9851.0,218.71,219.98,218.27,219.84,9851.0
2020-10-22 11:00:00,219.84,220.34,219.53,219.53,4973.0,219.84,220.34,219.53,219.53,4973.0
2020-10-22 11:10:00,220.08,220.84,220.08,220.48,4301.0,220.08,220.84,220.08,220.48,4301.0
2020-10-22 11:20:00,220.71,221.23,220.51,221.06,5076.0,220.71,221.23,220.51,221.06,5076.0
2020-10-22 11:30:00,221.16,221.25,220.51,220.51,5794.0,221.16,221.25,220.51,220.51,5794.0
2020-10-22 11:40:00,220.72,221.3,220.59,221.11,4213.0,220.72,221.3,220.59,221.11,4213.0
2020-10-22 11:50:00,221.13,221.29,220.78,221.05,3475.0,221.13,221.29,220.78,221.05,3475.0
2020-10-22 12:00:00,220.96,221.1,220.62,221.02,3294.0,220.96,221.1,220.62,221.02,3294.0
2020-10-22 12:10:00,221.17,221.17,220.55,220.57,1657.0,221.17,221.17,220.55,220.57,1657.0
2020-10-22 12:20:00,220.5,220.66,220.36,220.5,3554.0,220.5,220.66,220.36,220.5,3554.0
2020-10-22 12:30:00,220.43,220.64,219.53,219.74,5560.0,220.43,220.64,219.53,219.74,5560.0
2020-10-22 12:40:00,219.7,219.92,219.44,219.92,3740.0,219.7,219.92,219.44,219.92,3740.0
2020-10-22 12:50:00,220.2,221.0,220.14,220.99,7579.0,220.2,221.0,220.14,220.99,7579.0
2020-10-22 13:00:00,220.75,221.1,220.53,221.1,2812.0,220.75,221.1,220.53,221.1,2812.0
2020-10-22 13:10:00,221.45,221.95,221.39,221.42,2800.0,221.45,221.95,221.39,221.42,2800.0
2020-10-22 13:20:00,221.42,221.79,221.28,221.57,2945.0,221.42,221.79,221.28,221.57,2945.0
2020-10-22 13:30:00,221.62,222.39,221.59,222.34,8679.0,221.62,222.39,221.59,222.34,8679.0
2020-10-22 13:40:00,222.15,222.67,222.07,222.66,4244.0,222.15,222.67,222.07,222.66,4244.0
2020-10-22 13:50:00,222.62,223.08,222.2,222.2,6873.0,222.62,223.08,222.2,222.2,6873.0
2020-10-22 14:00:00,222.34,222.63,222.11,222.27,5623.0,222.34,222.63,222.11,222.27,5623.0
2020-10-22 14:10:00,222.34,222.49,221.85,222.11,7275.0,222.34,222.49,221.85,222.11,7275.0
2020-10-22 14:20:00,222.0,222.23,221.77,221.98,5275.0,222.0,222.23,221.77,221.98,5275.0
2020-10-22 14:30:00,221.99,222.27,221.86,222.04,2058.0,221.99,222.27,221.86,222.04,2058.0
2020-10-22 14:40:00,221.93,222.02,221.83,221.94,3626.0,221.93,222.02,221.83,221.94,3626.0
2020-10-22 14:50:00,221.95,222.14,221.79,222.03,2231.0,221.95,222.14,221.79,222.03,2231.0
2020-10-22 15:00:00,221.83,221.83,221.38,221.42,3253.0,221.83,221.83,221.38,221.42,3253.0
2020-10-22 15:10:00,221.34,221.48,221.14,221.19,3227.0,221.34,221.48,221.14,221.19,3227.0
2020-10-22 15:20:00,221.33,222.11,221.33,222.09,5359.0,221.33,222.11,221.33,222.09,5359.0
2020-10-22 15:30:00,222.11,222.37,221.94,222.0,9290.0,222.11,222.37,221.94,222.0,9290.0
2020-10-22 15:40:00,222.06,222.17,221.62,221.62,14327.0,222.06,222.17,221.62,221.62,14327.0
2020-10-22 15:50:00,221.77,221.77,220.72,220.76,48581.0,221.77,221.77,220.72,220.76,48581.0
2020-10-23 09:30:00,221.49,222.52,219.03,220.76,19422.0,221.49,222.52,219.03,220.76,19422.0
2020-10-23 09:40:00,220.56,221.2,219.71,220.78,6905.0,220.56,221.2,219.71,220.78,6905.0
2020-10-23 09:50:00,220.38,220.86,220.1,220.32,8157.0,220.38,220.86,220.1,220.32,8157.0
2020-10-23 10:00:00,220.74,220.79,219.53,220.25,15813.0,220.74,220.79,219.53,220.25,15813.0
2020-10-23 10:10:00,219.88,222.02,219.6,221.92,10439.0,219.88,222.02,219.6,221.92,10439.0
2020-10-23 10:20:00,222.06,222.06,221.0,221.47,10867.0,222.06,222.06,221.0,221.47,10867.0
2020-10-23 10:30:00,221.57,221.97,220.93,221.14,9243.0,221.57,221.97,220.93,221.14,9243.0
2020-10-23 10:40:00,221.33,221.94,221.13,221.83,12336.0,221.33,221.94,221.13,221.83,12336.0
2020-10-23 10:50:00,221.75,222.26,221.23,222.15,17994.0,221.75,222.26,221.23,222.15,17994.0
2020-10-23 11:00:00,222.08,222.82,222.0,222.48,7436.0,222.08,222.82,222.0,222.48,7436.0
2020-10-23 11:10:00,222.43,223.18,222.43,222.58,8626.0,222.43,223.18,222.43,222.58,8626.0
2020-10-23 11:20:00,222.77,222.78,221.46,221.52,7830.0,222.77,222.78,221.46,221.52,7830.0
2020-10-23 11:30:00,221.53,221.75,220.7,220.86,6520.0,221.53,221.75,220.7,220.86,6520.0
2020-10-23 11:40:00,220.68,221.23,220.29,220.29,5111.0,220.68,221.23,220.29,220.29,5111.0
2020-10-23 11:50:00,220.53,221.33,220.53,221.24,5260.0,220.53,221.33,220.53,221.24,5260.0
2020-10-23 12:00:00,221.2,221.89,221.14,221.84,4370.0,221.2,221.89,221.14,221.84,4370.0
2020-10-23 12:10:00,221.82,221.95,221.13,221.44,5548.0,221.82,221.95,221.13,221.44,5548.0
2020-10-23 12:20:00,221.42,221.62,221.15,221.62,4029.0,221.42,221.62,221.15,221.62,4029.0
2020-10-23 12:30:00,221.77,222.15,221.61,222.0,5058.0,221.77,222.15,221.61,222.0,5058.0
2020-10-23 12:40:00,222.08,222.38,222.08,222.34,8945.0,222.08,222.38,222.08,222.34,8945.0
2020-10-23 12:50:00,222.3,222.61,222.08,222.08,6644.0,222.3,222.61,222.08,222.08,6644.0
2020-10-23 13:00:00,222.18,222.76,222.18,222.68,2533.0,222.18,222.76,222.18,222.68,2533.0
2020-10-23 13:10:00,222.56,222.95,222.43,222.95,8347.0,222.56,222.95,222.43,222.95,8347.0
2020-10-23 13:20:00,222.76,223.2,222.66,223.02,6926.0,222.76,223.2,222.66,223.02,6926.0
2020-10-23 13:30:00,223.04,223.28,222.68,222.93,8673.0,223.04,223.28,222.68,222.93,8673.0
2020-10-23 13:40:00,222.93,223.16,222.76,223.15,3200.0,222.93,223.16,222.76,223.15,3200.0
2020-10-23 13:50:00,223.12,223.5,223.04,223.04,12770.0,223.12,223.5,223.04,223.04,12770.0
2020-10-23 14:00:00,223.14,223.54,223.14,223.34,12560.0,223.14,223.54,223.14,223.34,12560.0
2020-10-23 14:10:00,223.29,223.61,223.22,223.57,3566.0,223.29,223.61,223.22,223.57,3566.0
2020-10-23 14:20:00,223.57,223.96,223.41,223.87,6625.0,223.57,223.96,223.41,223.87,6625.0
2020-10-23 14:30:00,223.81,223.82,223.39,223.56,5387.0,223.81,223.82,223.39,223.56,5387.0
2020-10-23 14:40:00,223.61,223.63,223.44,223.6,5132.0,223.61,223.63,223.44,223.6,5132.0
2020-10-23 14:50:00,223.65,223.65,223.12,223.24,8118.0,223.65,223.65,223.12,223.24,8118.0
2020-10-23 15:00:00,223.25,223.57,223.25,223.57,4932.0,223.25,223.57,223.25,223.57,4932.0
2020-10-23 15:10:00,223.54,223.85,223.51,223.75,7372.0,223.54,223.85,223.51,223.75,7372.0
2020-10-23 15:20:00,223.8,223.84,223.43,223.52,7639.0,223.8,223.84,223.43,223.52,7639.0
2020-10-23 15:30:00,223.43,223.54,223.17,223.45,9169.0,223.43,223.54,223.17,223.45,9169.0
2020-10-23 15:40:00,223.4,223.86,223.36,223.76,15823.0,223.4,223.86,223.36,223.76,15823.0
2020-10-23 15:50:00,223.71,224.27,223.58,224.18,35127.0,223.71,224.27,223.58,224.18,35127.0
2020-10-26 09:30:00,218.65,222.22,218.65,221.79,77182.0,218.65,222.22,218.65,221.79,77182.0
2020-10-26 09:40:00,221.84,222.82,219.77,220.03,31684.0,221.84,222.82,219.77,220.03,31684.0
2020-10-26 09:50:00,220.21,220.88,219.6,219.62,28799.0,220.21,220.88,219.6,219.62,28799.0
2020-10-26 10:00:00,219.62,220.06,218.01,218.3,55451.0,219.62,220.06,218.01,218.3,55451.0
2020-10-26 10:10:00,218.3,219.31,217.82,218.91,15410.0,218.3,219.31,217.82,218.91,15410.0
2020-10-26 10:20:00,218.83,219.0,215.78,215.78,34474.0,218.83,219.0,215.78,215.78,34474.0
2020-10-26 10:30:00,215.71,216.75,215.45,216.56,31607.0,215.71,216.75,215.45,216.56,31607.0
2020-10-26 10:40:00,216.56,216.56,215.28,215.55,27701.0,216.56,216.56,215.28,215.55,27701.0
2020-10-26 10:50:00,215.46,215.54,213.82,214.03,25413.0,215.46,215.54,213.82,214.03,25413.0
2020-10-26 11:00:00,213.97,213.97,212.61,213.84,109076.0,213.97,213.97,212.61,213.84,109076.0
2020-10-26 11:10:00,213.84,213.86,212.03,212.35,66151.0,213.84,213.86,212.03,212.35,66151.0
2020-10-26 11:20:00,212.28,213.5,212.16,212.9,61197.0,212.28,213.5,212.16,212.9,61197.0
2020-10-26 11:30:00,212.8,213.22,212.11,212.64,34752.0,212.8,213.22,212.11,212.64,34752.0
2020-10-26 11:40:00,212.64,212.95,211.97,212.25,23739.0,212.64,212.95,211.97,212.25,23739.0
2020-10-26 11:50:00,212.28,212.79,211.72,211.85,46561.0,212.28,212.79,211.72,211.85,46561.0
2020-10-26 12:00:00,211.95,211.95,211.14,211.46,75707.0,211.95,211.95,211.14,211.46,75707.0
2020-10-26 12:10:00,211.41,211.71,210.83,211.5,111179.0,211.41,211.71,210.83,211.5,111179.0
2020-10-26 12:20:00,211.53,211.66,211.1,211.45,36590.0,211.53,211.66,211.1,211.45,36590.0
2020-10-26 12:30:00,211.41,211.61,211.01,211.06,37124.0,211.41,211.61,211.01,211.06,37124.0
2020-10-26 12:40:00,211.11,211.58,210.96,211.04,23360.0,211.11,211.58,210.96,211.04,23360.0
2020-10-26 12:50:00,210.89,211.1,210.51,210.88,11056.0,210.89,211.1,210.51,210.88,11056.0
2020-10-26 13:00:00,210.84,210.84,210.1,210.47,15048.0,210.84,210.84,210.1,210.47,15048.0
2020-10-26 13:10:00,210.59,210.76,210.14,210.23,53352.0,210.59,210.76,210.14,210.23,53352.0
2020-10-26 13:20:00,210.3,210.34,209.0,209.3,31253.0,210.3,210.34,209.0,209.3,31253.0
2020-10-26 13:30:00,209.34,209.55,208.88,209.39,14558.0,209.34,209.55,208.88,209.39,14558.0
2020-10-26 13:40:00,209.38,209.83,209.03,209.73,82694.0,209.38,209.83,209.03,209.73,82694.0
2020-10-26 13:50:00,209.64,210.34,209.61,210.24,26582.0,209.64,210.34,209.61,210.24,26582.0
2020-10-26 14:00:00,210.19,210.49,210.02,210.13,35560.0,210.19,210.49,210.02,210.13,35560.0
2020-10-26 14:10:00,210.1,210.3,209.74,210.2,39661.0,210.1,210.3,209.74,210.2,39661.0
2020-10-26 14:20:00,210.1,210.29,209.94,210.09,63367.0,210.1,210.29,209.94,210.09,63367.0
2020-10-26 14:30:00,210.12,210.23,209.78,210.05,46132.0,210.12,210.23,209.78,210.05,46132.0
2020-10-26 14:40:00,210.07,210.2,209.21,209.38,71859.0,210.07,210.2,209.21,209.38,71859.0
2020-10-26 14:50:00,209.38,210.14,209.37,210.05,40385.0,209.38,210.14,209.37,210.05,40385.0
2020-10-26 15:00:00,210.02,211.13,209.97,210.47,62210.0,210.02,211.13,209.97,210.47,62210.0
2020-10-26 15:10:00,210.59,210.66,210.04,210.32,27864.0,210.59,210.66,210.04,210.32,27864.0
2020-10-26 15:20:00,210.28,210.54,209.91,210.09,49286.0,210.28,210.54,209.91,210.09,49286.0
2020-10-26 15:30:00,210.21,210.26,209.59,210.15,53144.0,210.21,210.26,209.59,210.15,53144.0
2020-10-26 15:40:00,210.11,210.77,209.83,210.01,81977.0,210.11,210.77,209.83,210.01,81977.0
2020-10-26 15:50:00,210.06,210.52,210.02,210.34,320697.0,210.06,210.52,210.02,210.34,320697.0
2020-10-27 09:30:00,211.8,216.16,211.6,214.49,72623.0,211.8,216.16,211.6,214.49,72623.0
2020-10-27 09:40:00,214.38,214.58,212.82,213.37,51648.0,214.38,214.58,212.82,213.37,51648.0
2020-10-27 09:50:00,213.62,213.68,212.53,213.18,38435.0,213.62,213.68,212.53,213.18,38435.0
2020-10-27 10:00:00,213.13,213.36,211.8,212.6,12129.0,213.13,213.36,211.8,212.6,12129.0
2020-10-27 10:10:00,212.74,212.83,211.51,211.68,16904.0,212.74,212.83,211.51,211.68,16904.0
2020-10-27 10:20:00,211.95,212.22,211.61,212.04,12814.0,211.95,212.22,211.61,212.04,12814.0
2020-10-27 10:30:00,212.05,213.27,211.83,213.07,24583.0,212.05,213.27,211.83,213.07,24583.0
2020-10-27 10:40:00,213.09,213.28,212.6,213.04,18827.0,213.09,213.28,212.6,213.04,18827.0
2020-10-27 10:50:00,213.06,214.12,212.83,214.04,52593.0,213.06,214.12,212.83,214.04,52593.0
2020-10-27 11:00:00,213.89,214.75,213.83,214.62,9116.0,213.89,214.75,213.83,214.62,9116.0
2020-10-27 11:10:00,214.5,214.94,214.16,214.16,25065.0,214.5,214.94,214.16,214.16,25065.0
2020-10-27 11:20:00,214.37,215.03,214.25,214.52,29961.0,214.37,215.03,214.25,214.52,29961.0
2020-10-27 11:30:00,214.61,214.61,213.19,214.27,24559.0,214.61,214.61,213.19,214.27,24559.0
2020-10-27 11:40:00,214.25,214.43,213.69,213.82,10812.0,214.25,214.43,213.69,213.82,10812.0
2020-10-27 11:50:00,213.73,214.07,213.06,213.95,17997.0,213.73,214.07,213.06,213.95,17997.0
2020-10-27 12:00:00,213.95,214.05,213.48,213.58,9525.0,213.95,214.05,213.48,213.58,9525.0
2020-10-27 12:10:00,213.58,213.63,212.93,213.22,7078.0,213.58,213.63,212.93,213.22,7078.0
2020-10-27 12:20:00,213.31,213.6,213.15,213.38,11190.0,213.31,213.6,213.15,213.38,11190.0
2020-10-27 12:30:00,213.25,213.32,212.52,212.97,15978.0,213.25,213.32,212.52,212.97,15978.0
2020-10-27 12:40:00,212.86,212.87,212.14,212.61,8734.0,212.86,212.87,212.14,212.61,8734.0
2020-10-27 12:50:00,212.48,212.98,212.47,212.57,6242.0,212.48,212.98,212.47,212.57,6242.0
2020-10-27 13:00:00,213.01,213.52,212.79,213.25,5300.0,213.01,213.52,212.79,213.25,5300.0
2020-10-27 13:10:00,213.28,213.35,213.02,213.22,8099.0,213.28,213.35,213.02,213.22,8099.0
2020-10-27 13:20:00,213.23,213.85,213.23,213.68,9861.0,213.23,213.85,213.23,213.68,9861.0
2020-10-27 13:30:00,213.75,214.74,213.75,214.73,7743.0,213.75,214.74,213.75,214.73,7743.0
2020-10-27 13:40:00,214.68,215.02,214.61,214.84,13094.0,214.68,215.02,214.61,214.84,13094.0
2020-10-27 13:50:00,214.67,214.83,214.23,214.55,8482.0,214.67,214.83,214.23,214.55,8482.0
2020-10-27 14:00:00,214.64,214.64,214.22,214.51,7846.0,214.64,214.64,214.22,214.51,7846.0
2020-10-27 14:10:00,214.41,214.62,213.77,214.03,14613.0,214.41,214.62,213.77,214.03,14613.0
2020-10-27 14:20:00,214.0,214.64,214.0,214.59,9673.0,214.0,214.64,214.0,214.59,9673.0
2020-10-27 14:30:00,214.56,214.58,213.89,214.03,9397.0,214.56,214.58,213.89,214.03,9397.0
2020-10-27 14:40:00,214.14,214.28,213.6,213.79,10485.0,214.14,214.28,213.6,213.79,10485.0
2020-10-27 14:50:00,213.58,214.03,213.46,213.94,10053.0,213.58,214.03,213.46,213.94,10053.0
2020-10-27 15:00:00,213.91,214.41,213.65,213.72,14162.0,213.91,214.41,213.65,213.72,14162.0
2020-10-27 15:10:00,213.75,214.21,213.72,214.16,14257.0,213.75,214.21,213.72,214.16,14257.0
2020-10-27 15:20:00,214.16,214.75,214.01,214.64,18902.0,214.16,214.75,214.01,214.64,18902.0
2020-10-27 15:30:00,214.55,215.18,214.25,214.94,25114.0,214.55,215.18,214.25,214.94,25114.0
2020-10-27 15:40:00,215.02,215.44,214.66,214.92,37483.0,215.02,215.44,214.66,214.92,37483.0
2020-10-27 15:50:00,214.85,215.04,214.0,214.17,72210.0,214.85,215.04,214.0,214.17,72210.0
2020-10-28 09:30:00,210.01,210.5,207.51,209.74,39201.0,210.01,210.5,207.51,209.74,39201.0
2020-10-28 09:40:00,209.58,210.77,208.76,210.0,15506.0,209.58,210.77,208.76,210.0,15506.0
2020-10-28 09:50:00,209.69,209.79,207.61,209.67,24545.0,209.69,209.79,207.61,209.67,24545.0
2020-10-28 10:00:00,209.5,209.8,208.62,209.8,14542.0,209.5,209.8,208.62,209.8,14542.0
2020-10-28 10:10:00,209.33,209.78,208.09,208.35,16086.0,209.33,209.78,208.09,208.35,16086.0
2020-10-28 10:20:00,208.42,208.75,207.23,207.87,54103.0,208.42,208.75,207.23,207.87,54103.0
2020-10-28 10:30:00,207.94,209.91,207.91,209.25,18527.0,207.94,209.91,207.91,209.25,18527.0
2020-10-28 10:40:00,209.36,209.69,208.94,209.31,17591.0,209.36,209.69,208.94,209.31,17591.0
2020-10-28 10:50:00,209.28,210.29,208.88,210.16,17789.0,209.28,210.29,208.88,210.16,17789.0
2020-10-28 11:00:00,210.08,210.54,209.72,210.15,11961.0,210.08,210.54,209.72,210.15,11961.0
2020-10-28 11:10:00,209.96,211.0,209.79,210.36,17583.0,209.96,211.0,209.79,210.36,17583.0
2020-10-28 11:20:00,210.58,210.58,209.41,210.1,10068.0,210.58,210.58,209.41,210.1,10068.0
2020-10-28 11:30:00,210.18,210.33,209.45,210.24,9774.0,210.18,210.33,209.45,210.24,9774.0
2020-10-28 11:40:00,210.12,211.05,210.09,210.5,19458.0,210.12,211.05,210.09,210.5,19458.0
2020-10-28 11:50:00,210.42,210.94,209.78,209.97,14444.0,210.42,210.94,209.78,209.97,14444.0
2020-10-28 12:00:00,209.87,210.43,209.78,210.34,11979.0,209.87,210.43,209.78,210.34,11979.0
2020-10-28 12:10:00,210.42,210.79,210.18,210.33,7952.0,210.42,210.79,210.18,210.33,7952.0
2020-10-28 12:20:00,210.29,210.29,209.35,209.44,6966.0,210.29,210.29,209.35,209.44,6966.0
2020-10-28 12:30:00,209.43,210.14,209.33,209.87,9731.0,209.43,210.14,209.33,209.87,9731.0
2020-10-28 12:40:00,209.75,209.84,209.23,209.24,10378.0,209.75,209.84,209.23,209.24,10378.0
2020-10-28 12:50:00,209.33,210.32,209.18,210.06,10510.0,209.33,210.32,209.18,210.06,10510.0
2020-10-28 13:00:00,209.94,210.13,209.65,209.76,12241.0,209.94,210.13,209.65,209.76,12241.0
2020-10-28 13:10:00,209.67,209.78,209.3,209.75,11155.0,209.67,209.78,209.3,209.75,11155.0
2020-10-28 13:20:00,209.72,210.37,209.51,210.36,12668.0,209.72,210.37,209.51,210.36,12668.0
2020-10-28 13:30:00,210.4,211.22,210.3,211.0,11239.0,210.4,211.22,210.3,211.0,11239.0
2020-10-28 13:40:00,211.12,211.39,210.84,211.27,13676.0,211.12,211.39,210.84,211.27,13676.0
2020-10-28 13:50:00,211.16,211.44,211.06,211.36,7386.0,211.16,211.44,211.06,211.36,7386.0
2020-10-28 14:00:00,211.32,211.32,210.8,210.8,15516.0,211.32,211.32,210.8,210.8,15516.0
2020-10-28 14:10:00,210.89,210.95,210.4,210.4,15354.0,210.89,210.95,210.4,210.4,15354.0
2020-10-28 14:20:00,210.37,210.96,210.36,210.8,7281.0,210.37,210.96,210.36,210.8,7281.0
2020-10-28 14:30:00,210.83,210.96,210.16,210.52,16584.0,210.83,210.96,210.16,210.52,16584.0
2020-10-28 14:40:00,210.52,211.07,210.52,210.61,8940.0,210.52,211.07,210.52,210.61,8940.0
2020-10-28 14:50:00,210.75,211.49,210.24,211.49,10604.0,210.75,211.49,210.24,211.49,10604.0
2020-10-28 15:00:00,211.4,211.46,210.96,211.34,8742.0,211.4,211.46,210.96,211.34,8742.0
2020-10-28 15:10:00,211.21,211.49,210.86,211.11,8728.0,211.21,211.49,210.86,211.11,8728.0
2020-10-28 15:20:00,211.13,212.37,210.96,211.44,23448.0,211.13,212.37,210.96,211.44,23448.0
2020-10-28 15:30:00,211.49,212.11,211.17,211.26,12469.0,211.49,212.11,211.17,211.26,12469.0
2020-10-28 15:40:00,211.36,211.7,211.0,211.37,21646.0,211.36,211.7,211.0,211.37,21646.0
2020-10-28 15:50:00,211.4,211.4,209.56,209.69,84092.0,211.4,211.4,209.56,209.69,84092.0
2020-10-29 09:30:00,211.45,213.26,211.45,213.26,34957.0,211.45,213.26,211.45,213.26,34957.0
2020-10-29 09:40:00,213.01,213.92,212.73,212.9,98288.0,213.01,213.92,212.73,212.9,98288.0
2020-10-29 09:50:00,213.05,214.97,212.9,214.67,28653.0,213.05,214.97,212.9,214.67,28653.0
2020-10-29 10:00:00,214.55,215.29,214.31,214.68,40141.0,214.55,215.29,214.31,214.68,40141.0
2020-10-29 10:10:00,214.78,215.5,214.03,215.34,33989.0,214.78,215.5,214.03,215.34,33989.0
2020-10-29 10:20:00,215.33,215.64,214.93,215.24,27754.0,215.33,215.64,214.93,215.24,27754.0
2020-10-29 10:30:00,215.24,215.5,214.02,214.09,26121.0,215.24,215.5,214.02,214.09,26121.0
2020-10-29 10:40:00,214.09,214.86,214.06,214.43,36299.0,214.09,214.86,214.06,214.43,36299.0
2020-10-29 10:50:00,214.44,214.53,213.38,214.49,11823.0,214.44,214.53,213.38,214.49,11823.0
2020-10-29 11:00:00,214.56,215.09,214.28,214.93,19059.0,214.56,215.09,214.28,214.93,19059.0
2020-10-29 11:10:00,214.93,215.7,214.69,215.58,20697.0,214.93,215.7,214.69,215.58,20697.0
2020-10-29 11:20:00,215.73,216.06,215.53,215.96,15184.0,215.73,216.06,215.53,215.96,15184.0
2020-10-29 11:30:00,215.81,215.99,215.4,215.82,25010.0,215.81,215.99,215.4,215.82,25010.0
2020-10-29 11:40:00,215.93,215.96,215.33,215.48,15267.0,215.93,215.96,215.33,215.48,15267.0
2020-10-29 11:50:00,215.43,215.8,215.23,215.62,22217.0,215.43,215.8,215.23,215.62,22217.0
2020-10-29 12:00:00,215.67,216.1,215.44,216.0,11386.0,215.67,216.1,215.44,216.0,11386.0
2020-10-29 12:10:00,215.98,216.17,215.79,215.95,8212.0,215.98,216.17,215.79,215.95,8212.0
2020-10-29 12:20:00,215.89,215.97,215.4,215.73,10715.0,215.89,215.97,215.4,215.73,10715.0
2020-10-29 12:30:00,215.73,215.84,215.31,215.55,20105.0,215.73,215.84,215.31,215.55,20105.0
2020-10-29 12:40:00,215.49,215.87,215.49,215.83,9575.0,215.49,215.87,215.49,215.83,9575.0
2020-10-29 12:50:00,215.81,215.81,215.11,215.52,34903.0,215.81,215.81,215.11,215.52,34903.0
2020-10-29 13:00:00,215.61,215.86,215.38,215.64,16500.0,215.61,215.86,215.38,215.64,16500.0
2020-10-29 13:10:00,215.72,216.07,215.58,216.03,16508.0,215.72,216.07,215.58,216.03,16508.0
2020-10-29 13:20:00,216.0,216.65,215.95,216.37,9174.0,216.0,216.65,215.95,216.37,9174.0
2020-10-29 13:30:00,216.5,216.62,216.05,216.16,11075.0,216.5,216.62,216.05,216.16,11075.0
2020-10-29 13:40:00,216.2,216.2,215.65,215.78,7128.0,216.2,216.2,215.65,215.78,7128.0
2020-10-29 13:50:00,215.89,216.22,215.86,215.98,5083.0,215.89,216.22,215.86,215.98,5083.0
2020-10-29 14:00:00,215.99,216.64,215.93,216.64,13389.0,215.99,216.64,215.93,216.64,13389.0
2020-10-29 14:10:00,216.49,217.33,216.47,217.07,13107.0,216.49,217.33,216.47,217.07,13107.0
2020-10-29 14:20:00,216.74,217.52,216.74,217.41,21030.0,216.74,217.52,216.74,217.41,21030.0
2020-10-29 14:30:00,217.41,217.84,217.13,217.43,17260.0,217.41,217.84,217.13,217.43,17260.0
2020-10-29 14:40:00,217.57,217.91,217.1,217.1,17683.0,217.57,217.91,217.1,217.1,17683.0
2020-10-29 14:50:00,216.92,217.3,216.84,217.04,20342.0,216.92,217.3,216.84,217.04,20342.0
2020-10-29 15:00:00,217.06,218.06,217.02,217.93,24339.0,217.06,218.06,217.02,217.93,24339.0
2020-10-29 15:10:00,217.99,218.01,217.58,217.99,24479.0,217.99,218.01,217.58,217.99,24479.0
2020-10-29 15:20:00,217.95,218.29,217.69,217.74,23455.0,217.95,218.29,217.69,217.74,23455.0
2020-10-29 15:30:00,217.71,217.78,216.94,217.19,32721.0,217.71,217.78,216.94,217.19,32721.0
2020-10-29 15:40:00,217.14,218.14,217.12,217.93,53295.0,217.14,218.14,217.12,217.93,53295.0
2020-10-29 15:50:00,217.9,218.11,217.2,217.99,219848.0,217.9,218.11,217.2,217.99,219848.0
2020-10-30 09:30:00,215.17,217.85,214.83,217.21,63450.0,215.17,217.85,214.83,217.21,63450.0
2020-10-30 09:40:00,217.25,217.25,215.69,215.75,80317.0,217.25,217.25,215.69,215.75,80317.0
2020-10-30 09:50:00,215.87,216.54,215.38,215.86,103374.0,215.87,216.54,215.38,215.86,103374.0
2020-10-30 10:00:00,215.72,216.21,215.3,215.74,82866.0,215.72,216.21,215.3,215.74,82866.0
2020-10-30 10:10:00,215.67,216.12,214.76,215.36,71351.0,215.67,216.12,214.76,215.36,71351.0
2020-10-30 10:20:00,215.25,215.25,214.03,214.13,95496.0,215.25,215.25,214.03,214.13,95496.0
2020-10-30 10:30:00,214.11,214.4,211.55,211.86,101859.0,214.11,214.4,211.55,211.86,101859.0
2020-10-30 10:40:00,211.86,211.86,210.0,210.17,18970.0,211.86,211.86,210.0,210.17,18970.0
2020-10-30 10:50:00,210.3,210.91,209.76,209.84,20523.0,210.3,210.91,209.76,209.84,20523.0
2020-10-30 11:00:00,209.94,211.56,209.91,210.61,19930.0,209.94,211.56,209.91,210.61,19930.0
2020-10-30 11:10:00,210.56,211.04,210.06,210.26,11196.0,210.56,211.04,210.06,210.26,11196.0
2020-10-30 11:20:00,210.16,210.93,209.74,209.74,20154.0,210.16,210.93,209.74,209.74,20154.0
2020-10-30 11:30:00,209.45,209.85,209.14,209.62,17879.0,209.45,209.85,209.14,209.62,17879.0
2020-10-30 11:40:00,209.7,210.59,209.28,209.97,11112.0,209.7,210.59,209.28,209.97,11112.0
2020-10-30 11:50:00,210.04,210.06,209.11,209.45,15091.0,210.04,210.06,209.11,209.45,15091.0
2020-10-30 12:00:00,209.54,210.75,209.2,210.6,14434.0,209.54,210.75,209.2,210.6,14434.0
2020-10-30 12:10:00,210.66,212.12,210.36,212.0,13516.0,210.66,212.12,210.36,212.0,13516.0
2020-10-30 12:20:00,211.94,212.75,211.75,212.61,9730.0,211.94,212.75,211.75,212.61,9730.0
2020-10-30 12:30:00,212.48,212.48,211.46,211.75,25600.0,212.48,212.48,211.46,211.75,25600.0
2020-10-30 12:40:00,211.74,211.85,211.07,211.22,5468.0,211.74,211.85,211.07,211.22,5468.0
2020-10-30 12:50:00,211.08,211.39,210.91,211.0,6413.0,211.08,211.39,210.91,211.0,6413.0
2020-10-30 13:00:00,210.92,211.23,210.53,210.73,7223.0,210.92,211.23,210.53,210.73,7223.0
2020-10-30 13:10:00,210.78,210.96,210.21,210.21,4069.0,210.78,210.96,210.21,210.21,4069.0
2020-10-30 13:20:00,210.27,210.44,209.97,210.39,10629.0,210.27,210.44,209.97,210.39,10629.0
2020-10-30 13:30:00,210.27,210.67,209.88,210.31,5906.0,210.27,210.67,209.88,210.31,5906.0
2020-10-30 13:40:00,210.34,210.51,209.75,210.21,13904.0,210.34,210.51,209.75,210.21,13904.0
2020-10-30 13:50:00,210.33,210.59,209.99,210.29,8450.0,210.33,210.59,209.99,210.29,8450.0
2020-10-30 14:00:00,210.26,210.81,209.52,210.81,16339.0,210.26,210.81,209.52,210.81,16339.0
2020-10-30 14:10:00,210.84,210.92,209.88,210.53,9811.0,210.84,210.92,209.88,210.53,9811.0
2020-10-30 14:20:00,210.67,210.71,209.67,209.67,6347.0,210.67,210.71,209.67,209.67,6347.0
2020-10-30 14:30:00,209.8,210.17,209.53,210.17,11190.0,209.8,210.17,209.53,210.17,11190.0
2020-10-30 14:40:00,209.93,209.95,209.25,209.86,11460.0,209.93,209.95,209.25,209.86,11460.0
2020-10-30 14:50:00,209.85,209.85,209.27,209.27,7486.0,209.85,209.85,209.27,209.27,7486.0
2020-10-30 15:00:00,209.29,209.56,208.88,209.21,38310.0,209.29,209.56,208.88,209.21,38310.0
2020-10-30 15:10:00,209.2,210.16,209.02,209.99,16977.0,209.2,210.16,209.02,209.99,16977.0
2020-10-30 15:20:00,210.06,210.28,209.31,209.32,10391.0,210.06,210.28,209.31,209.32,10391.0
2020-10-30 15:30:00,209.37,209.47,208.78,209.08,44137.0,209.37,209.47,208.78,209.08,44137.0
2020-10-30 15:40:00,209.18,209.47,208.64,208.81,39329.0,209.18,209.47,208.64,208.81,39329.0
2020-10-30 15:50:00,208.89,210.4,208.15,210.13,120298.0,208.89,210.4,208.15,210.13,120298.0
2020-11-02 09:30:00,209.73,211.18,208.19,211.18,40026.0,209.73,211.18,208.19,211.18,40026.0
2020-11-02 09:40:00,211.11,211.81,210.6,210.84,11263.0,211.11,211.81,210.6,210.84,11263.0
2020-11-02 09:50:00,210.67,212.5,210.67,211.64,16792.0,210.67,212.5,210.67,211.64,16792.0
2020-11-02 10:00:00,211.64,212.24,210.49,210.49,12885.0,211.64,212.24,210.49,210.49,12885.0
2020-11-02 10:10:00,210.74,212.06,210.62,211.86,15603.0,210.74,212.06,210.62,211.86,15603.0
2020-11-02 10:20:00,211.73,211.73,210.12,210.38,9201.0,211.73,211.73,210.12,210.38,9201.0
2020-11-02 10:30:00,210.46,210.53,209.21,209.29,11865.0,210.46,210.53,209.21,209.29,11865.0
2020-11-02 10:40:00,209.4,209.52,208.55,209.51,8827.0,209.4,209.52,208.55,209.51,8827.0
2020-11-02 10:50:00,209.32,209.92,208.8,208.98,8883.0,209.32,209.92,208.8,208.98,8883.0
2020-11-02 11:00:00,208.82,209.34,208.46,208.68,68539.0,208.82,209.34,208.46,208.68,68539.0
2020-11-02 11:10:00,208.64,208.92,207.13,207.37,14848.0,208.64,208.92,207.13,207.37,14848.0
2020-11-02 11:20:00,207.29,207.52,206.44,206.59,15028.0,207.29,207.52,206.44,206.59,15028.0
2020-11-02 11:30:00,206.51,206.78,205.77,206.13,10695.0,206.51,206.78,205.77,206.13,10695.0
2020-11-02 11:40:00,206.14,206.78,205.98,206.5,10517.0,206.14,206.78,205.98,206.5,10517.0
2020-11-02 11:50:00,206.15,206.5,205.46,205.51,7815.0,206.15,206.5,205.46,205.51,7815.0
2020-11-02 12:00:00,205.49,206.01,204.76,206.01,19348.0,205.49,206.01,204.76,206.01,19348.0
2020-11-02 12:10:00,206.06,206.12,205.11,205.21,7501.0,206.06,206.12,205.11,205.21,7501.0
2020-11-02 12:20:00,205.0,205.65,204.95,205.65,11773.0,205.0,205.65,204.95,205.65,11773.0
2020-11-02 12:30:00,205.63,205.63,204.39,204.71,9112.0,205.63,205.63,204.39,204.71,9112.0
2020-11-02 12:40:00,204.52,204.64,204.0,204.43,11747.0,204.52,204.64,204.0,204.43,11747.0
2020-11-02 12:50:00,204.52,204.92,204.37,204.67,6520.0,204.52,204.92,204.37,204.67,6520.0
2020-11-02 13:00:00,204.64,204.64,203.27,203.81,13595.0,204.64,204.64,203.27,203.81,13595.0
2020-11-02 13:10:00,203.74,203.9,203.23,203.25,20033.0,203.74,203.9,203.23,203.25,20033.0
2020-11-02 13:20:00,203.22,203.71,202.82,203.57,16517.0,203.22,203.71,202.82,203.57,16517.0
2020-11-02 13:30:00,203.66,203.66,202.8,203.0,9744.0,203.66,203.66,202.8,203.0,9744.0
2020-11-02 13:40:00,203.0,203.33,202.37,202.45,15118.0,203.0,203.33,202.37,202.45,15118.0
2020-11-02 13:50:00,202.6,202.63,201.61,201.7,10062.0,202.6,202.63,201.61,201.7,10062.0
2020-11-02 14:00:00,201.88,202.48,201.76,202.03,12883.0,201.88,202.48,201.76,202.03,12883.0
2020-11-02 14:10:00,202.03,203.04,201.97,203.04,79065.0,202.03,203.04,201.97,203.04,79065.0
2020-11-02 14:20:00,203.2,203.97,203.2,203.79,19626.0,203.2,203.97,203.2,203.79,19626.0
2020-11-02 14:30:00,203.79,204.15,203.23,204.02,12902.0,203.79,204.15,203.23,204.02,12902.0
2020-11-02 14:40:00,204.02,204.53,203.94,204.53,23088.0,204.02,204.53,203.94,204.53,23088.0
2020-11-02 14:50:00,204.4,204.63,203.95,204.58,34145.0,204.4,204.63,203.95,204.58,34145.0
2020-11-02 15:00:00,204.49,204.88,204.01,204.11,18736.0,204.49,204.88,204.01,204.11,18736.0
2020-11-02 15:10:00,204.16,204.69,203.86,204.23,24352.0,204.16,204.69,203.86,204.23,24352.0
2020-11-02 15:20:00,204.32,204.47,203.69,203.94,16548.0,204.32,204.47,203.69,203.94,16548.0
2020-11-02 15:30:00,204.06,204.71,203.98,204.31,26770.0,204.06,204.71,203.98,204.31,26770.0
2020-11-02 15:40:00,204.32,204.85,203.97,204.62,31701.0,204.32,204.85,203.97,204.62,31701.0
2020-11-02 15:50:00,204.71,205.5,204.39,205.47,94753.0,204.71,205.5,204.39,205.47,94753.0
2020-11-03 09:30:00,206.51,207.49,205.05,206.8,19242.0,206.51,207.49,205.05,206.8,19242.0
2020-11-03 09:40:00,206.28,207.73,206.17,207.1,8707.0,206.28,207.73,206.17,207.1,8707.0
2020-11-03 09:50:00,207.12,208.17,206.86,207.77,12953.0,207.12,208.17,206.86,207.77,12953.0
2020-11-03 10:00:00,207.82,208.44,207.71,208.18,10534.0,207.82,208.44,207.71,208.18,10534.0
2020-11-03 10:10:00,208.37,209.1,208.03,208.74,22842.0,208.37,209.1,208.03,208.74,22842.0
2020-11-03 10:20:00,209.01,209.78,208.85,209.31,8298.0,209.01,209.78,208.85,209.31,8298.0
2020-11-03 10:30:00,209.55,209.88,208.05,208.05,11539.0,209.55,209.88,208.05,208.05,11539.0
2020-11-03 10:40:00,207.88,208.17,207.48,208.13,12212.0,207.88,208.17,207.48,208.13,12212.0
2020-11-03 10:50:00,208.08,209.18,207.7,208.61,38743.0,208.08,209.18,207.7,208.61,38743.0
2020-11-03 11:00:00,208.74,208.99,208.41,208.64,7800.0,208.74,208.99,208.41,208.64,7800.0
2020-11-03 11:10:00,208.59,208.62,207.79,208.21,7896.0,208.59,208.62,207.79,208.21,7896.0
2020-11-03 11:20:00,208.18,208.46,207.71,208.11,7829.0,208.18,208.46,207.71,208.11,7829.0
2020-11-03 11:30:00,208.12,208.96,207.89,208.78,9596.0,208.12,208.96,207.89,208.78,9596.0
2020-11-03 11:40:00,208.78,208.78,208.39,208.39,8863.0,208.78,208.78,208.39,208.39,8863.0
2020-11-03 11:50:00,208.39,208.49,207.85,207.95,7450.0,208.39,208.49,207.85,207.95,7450.0
2020-11-03 12:00:00,208.08,208.24,207.31,207.72,9281.0,208.08,208.24,207.31,207.72,9281.0
2020-11-03 12:10:00,207.63,208.34,207.32,208.2,7899.0,207.63,208.34,207.32,208.2,7899.0
2020-11-03 12:20:00,208.24,208.67,208.22,208.53,5645.0,208.24,208.67,208.22,208.53,5645.0
2020-11-03 12:30:00,208.45,208.59,207.97,207.97,5251.0,208.45,208.59,207.97,207.97,5251.0
2020-11-03 12:40:00,207.97,208.57,207.97,208.27,6945.0,207.97,208.57,207.97,208.27,6945.0
2020-11-03 12:50:00,208.28,208.35,207.74,207.96,12934.0,208.28,208.35,207.74,207.96,12934.0
2020-11-03 13:00:00,208.08,208.35,207.97,208.02,9697.0,208.08,208.35,207.97,208.02,9697.0
2020-11-03 13:10:00,208.0,208.2,207.81,208.03,26099.0,208.0,208.2,207.81,208.03,26099.0
2020-11-03 13:20:00,208.17,208.18,207.65,207.73,5900.0,208.17,208.18,207.65,207.73,5900.0
2020-11-03 13:30:00,208.01,208.12,207.31,207.4,7375.0,208.01,208.12,207.31,207.4,7375.0
2020-11-03 13:40:00,207.39,207.52,206.94,206.96,5513.0,207.39,207.52,206.94,206.96,5513.0
2020-11-03 13:50:00,206.86,207.07,206.5,206.68,9439.0,206.86,207.07,206.5,206.68,9439.0
2020-11-03 14:00:00,206.63,207.03,206.11,206.3,12951.0,206.63,207.03,206.11,206.3,12951.0
2020-11-03 14:10:00,206.52,207.89,206.5,207.88,26245.0,206.52,207.89,206.5,207.88,26245.0
2020-11-03 14:20:00,207.78,208.25,207.61,207.77,12729.0,207.78,208.25,207.61,207.77,12729.0
2020-11-03 14:30:00,207.8,208.32,207.72,208.09,16621.0,207.8,208.32,207.72,208.09,16621.0
2020-11-03 14:40:00,207.98,207.98,207.49,207.73,6075.0,207.98,207.98,207.49,207.73,6075.0
2020-11-03 14:50:00,207.73,207.86,207.49,207.76,9454.0,207.73,207.86,207.49,207.76,9454.0
2020-11-03 15:00:00,207.8,207.8,206.85,206.96,16397.0,207.8,207.8,206.85,206.96,16397.0
2020-11-03 15:10:00,207.13,207.27,206.96,207.15,8771.0,207.13,207.27,206.96,207.15,8771.0
2020-11-03 15:20:00,207.07,208.28,207.04,208.11,47197.0,207.07,208.28,207.04,208.11,47197.0
2020-11-03 15:30:00,208.07,208.35,207.55,208.08,27830.0,208.07,208.35,207.55,208.08,27830.0
2020-11-03 15:40:00,208.03,208.72,207.82,208.55,55245.0,208.03,208.72,207.82,208.55,55245.0
2020-11-03 15:50:00,208.55,209.4,208.18,209.09,132057.0,208.55,209.4,208.18,209.09,132057.0
2020-11-04 09:30:00,219.11,224.78,219.11,221.53,191343.0,219.11,224.78,219.11,221.53,191343.0
2020-11-04 09:40:00,221.69,221.85,219.29,219.64,51156.0,221.69,221.85,219.29,219.64,51156.0
2020-11-04 09:50:00,219.89,220.07,218.29,219.66,37950.0,219.89,220.07,218.29,219.66,37950.0
2020-11-04 10:00:00,219.71,221.74,219.18,221.53,47125.0,219.71,221.74,219.18,221.53,47125.0
2020-11-04 10:10:00,221.5,221.72,220.83,221.33,34184.0,221.5,221.72,220.83,221.33,34184.0
2020-11-04 10:20:00,221.31,221.99,220.87,220.96,43929.0,221.31,221.99,220.87,220.96,43929.0
2020-11-04 10:30:00,221.26,221.57,218.75,219.01,23288.0,221.26,221.57,218.75,219.01,23288.0
2020-11-04 10:40:00,219.13,219.39,218.34,218.47,47134.0,219.13,219.39,218.34,218.47,47134.0
2020-11-04 10:50:00,218.58,219.33,217.97,218.42,48632.0,218.58,219.33,217.97,218.42,48632.0
2020-11-04 11:00:00,218.26,218.78,217.88,218.31,18337.0,218.26,218.78,217.88,218.31,18337.0
2020-11-04 11:10:00,218.25,218.74,218.12,218.5,14976.0,218.25,218.74,218.12,218.5,14976.0
2020-11-04 11:20:00,218.58,218.81,217.62,217.97,26882.0,218.58,218.81,217.62,217.97,26882.0
2020-11-04 11:30:00,218.09,218.39,217.87,218.08,30718.0,218.09,218.39,217.87,218.08,30718.0
2020-11-04 11:40:00,218.17,218.87,218.08,218.74,26843.0,218.17,218.87,218.08,218.74,26843.0
2020-11-04 11:50:00,218.78,218.78,218.02,218.45,18299.0,218.78,218.78,218.02,218.45,18299.0
2020-11-04 12:00:00,218.56,218.73,218.25,218.31,22131.0,218.56,218.73,218.25,218.31,22131.0
2020-11-04 12:10:00,218.34,218.73,218.0,218.56,57510.0,218.34,218.73,218.0,218.56,57510.0
2020-11-04 12:20:00,218.43,219.32,218.3,219.32,49228.0,218.43,219.32,218.3,219.32,49228.0
2020-11-04 12:30:00,219.83,220.0,218.91,219.1,17115.0,219.83,220.0,218.91,219.1,17115.0
2020-11-04 12:40:00,219.1,219.6,218.95,219.03,14949.0,219.1,219.6,218.95,219.03,14949.0
2020-11-04 12:50:00,218.98,219.13,218.42,218.61,43901.0,218.98,219.13,218.42,218.61,43901.0
2020-11-04 13:00:00,218.67,218.82,217.92,218.25,11881.0,218.67,218.82,217.92,218.25,11881.0
2020-11-04 13:10:00,218.14,218.23,217.67,217.92,15064.0,218.14,218.23,217.67,217.92,15064.0
2020-11-04 13:20:00,217.9,218.21,217.69,218.03,12186.0,217.9,218.21,217.69,218.03,12186.0
2020-11-04 13:30:00,218.06,218.38,217.44,217.63,36836.0,218.06,218.38,217.44,217.63,36836.0
2020-11-04 13:40:00,217.78,218.04,215.81,215.92,17660.0,217.78,218.04,215.81,215.92,17660.0
2020-11-04 13:50:00,216.02,217.14,215.75,216.22,25934.0,216.02,217.14,215.75,216.22,25934.0
2020-11-04 14:00:00,216.28,217.16,215.97,216.52,25493.0,216.28,217.16,215.97,216.52,25493.0
2020-11-04 14:10:00,216.63,217.12,215.14,215.83,34091.0,216.63,217.12,215.14,215.83,34091.0
2020-11-04 14:20:00,215.84,216.7,215.76,215.88,46102.0,215.84,216.7,215.76,215.88,46102.0
2020-11-04 14:30:00,216.11,216.25,215.19,215.28,71839.0,216.11,216.25,215.19,215.28,71839.0
2020-11-04 14:40:00,215.21,216.05,215.11,215.5,48351.0,215.21,216.05,215.11,215.5,48351.0
2020-11-04 14:50:00,215.64,215.81,214.86,215.35,85953.0,215.64,215.81,214.86,215.35,85953.0
2020-11-04 15:00:00,215.34,216.25,215.25,215.53,52743.0,215.34,216.25,215.25,215.53,52743.0
2020-11-04 15:10:00,215.44,215.67,214.94,215.01,33223.0,215.44,215.67,214.94,215.01,33223.0
2020-11-04 15:20:00,215.01,215.41,214.66,214.66,49055.0,215.01,215.41,214.66,214.66,49055.0
2020-11-04 15:30:00,214.71,215.59,214.54,215.01,67387.0,214.71,215.59,214.54,215.01,67387.0
2020-11-04 15:40:00,215.04,215.05,213.91,213.99,144808.0,215.04,215.05,213.91,213.99,144808.0
2020-11-04 15:50:00,213.94,215.51,213.51,215.24,213124.0,213.94,215.51,213.51,215.24,213124.0
2020-11-05 09:30:00,226.26,231.23,224.86,230.32,160636.0,226.26,231.23,224.86,230.32,160636.0
2020-11-05 09:40:00,230.25,230.64,228.27,230.21,117192.0,230.25,230.64,228.27,230.21,117192.0
2020-11-05 09:50:00,230.22,231.43,229.18,229.73,153950.0,230.22,231.43,229.18,229.73,153950.0
2020-11-05 10:00:00,229.94,230.33,228.52,229.25,82121.0,229.94,230.33,228.52,229.25,82121.0
2020-11-05 10:10:00,229.23,229.4,225.74,227.24,32280.0,229.23,229.4,225.74,227.24,32280.0
2020-11-05 10:20:00,226.95,227.59,224.69,225.81,31133.0,226.95,227.59,224.69,225.81,31133.0
2020-11-05 10:30:00,225.59,225.97,224.94,225.02,28676.0,225.59,225.97,224.94,225.02,28676.0
2020-11-05 10:40:00,224.86,225.34,223.83,224.69,26922.0,224.86,225.34,223.83,224.69,26922.0
2020-11-05 10:50:00,224.6,225.3,224.49,225.3,41223.0,224.6,225.3,224.49,225.3,41223.0
2020-11-05 11:00:00,225.22,225.39,224.42,224.95,25481.0,225.22,225.39,224.42,224.95,25481.0
2020-11-05 11:10:00,224.95,225.04,224.23,224.5,22782.0,224.95,225.04,224.23,224.5,22782.0
2020-11-05 11:20:00,224.43,224.81,223.74,224.8,67223.0,224.43,224.81,223.74,224.8,67223.0
2020-11-05 11:30:00,225.0,225.2,224.38,224.77,17775.0,225.0,225.2,224.38,224.77,17775.0
2020-11-05 11:40:00,224.72,225.31,224.46,225.31,22253.0,224.72,225.31,224.46,225.31,22253.0
2020-11-05 11:50:00,225.35,225.61,225.02,225.02,15134.0,225.35,225.61,225.02,225.02,15134.0
2020-11-05 12:00:00,225.03,225.76,224.92,225.76,8838.0,225.03,225.76,224.92,225.76,8838.0
2020-11-05 12:10:00,225.74,226.36,224.87,224.87,27690.0,225.74,226.36,224.87,224.87,27690.0
2020-11-05 12:20:00,224.84,224.86,224.11,224.19,8948.0,224.84,224.86,224.11,224.19,8948.0
2020-11-05 12:30:00,224.12,224.48,223.42,224.48,11532.0,224.12,224.48,223.42,224.48,11532.0
2020-11-05 12:40:00,224.33,225.0,224.24,224.98,8915.0,224.33,225.0,224.24,224.98,8915.0
2020-11-05 12:50:00,225.26,225.48,224.99,225.34,9583.0,225.26,225.48,224.99,225.34,9583.0
2020-11-05 13:00:00,225.4,225.57,225.02,225.36,12332.0,225.4,225.57,225.02,225.36,12332.0
2020-11-05 13:10:00,225.43,225.78,225.29,225.39,15402.0,225.43,225.78,225.29,225.39,15402.0
2020-11-05 13:20:00,225.47,225.8,225.27,225.44,11090.0,225.47,225.8,225.27,225.44,11090.0
2020-11-05 13:30:00,225.37,225.61,225.14,225.59,12298.0,225.37,225.61,225.14,225.59,12298.0
2020-11-05 13:40:00,225.67,225.81,225.34,225.58,7199.0,225.67,225.81,225.34,225.58,7199.0
2020-11-05 13:50:00,225.47,225.66,225.31,225.48,8900.0,225.47,225.66,225.31,225.48,8900.0
2020-11-05 14:00:00,225.47,225.59,224.45,224.58,13065.0,225.47,225.59,224.45,224.58,13065.0
2020-11-05 14:10:00,224.58,224.85,224.19,224.34,12269.0,224.58,224.85,224.19,224.34,12269.0
2020-11-05 14:20:00,224.33,224.97,223.66,224.76,13535.0,224.33,224.97,223.66,224.76,13535.0
2020-11-05 14:30:00,224.86,224.96,224.0,224.44,19565.0,224.86,224.96,224.0,224.44,19565.0
2020-11-05 14:40:00,224.6,224.94,224.48,224.51,11918.0,224.6,224.94,224.48,224.51,11918.0
2020-11-05 14:50:00,224.51,225.26,224.42,225.16,13363.0,224.51,225.26,224.42,225.16,13363.0
2020-11-05 15:00:00,225.11,225.11,224.41,224.52,9875.0,225.11,225.11,224.41,224.52,9875.0
2020-11-05 15:10:00,224.7,224.7,223.89,224.33,12044.0,224.7,224.7,223.89,224.33,12044.0
2020-11-05 15:20:00,224.34,224.84,224.29,224.67,18196.0,224.34,224.84,224.29,224.67,18196.0
2020-11-05 15:30:00,224.71,224.78,223.94,224.22,21616.0,224.71,224.78,223.94,224.22,21616.0
2020-11-05 15:40:00,224.28,224.44,223.62,223.75,31041.0,224.28,224.44,223.62,223.75,31041.0
2020-11-05 15:50:00,223.76,225.25,223.75,225.22,94063.0,223.76,225.25,223.75,225.22,94063.0
2020-11-06 09:30:00,224.99,224.99,221.01,221.01,32840.0,224.99,224.99,221.01,221.01,32840.0
2020-11-06 09:40:00,220.8,221.19,219.83,220.97,46141.0,220.8,221.19,219.83,220.97,46141.0
2020-11-06 09:50:00,220.76,221.15,219.22,220.25,47855.0,220.76,221.15,219.22,220.25,47855.0
2020-11-06 10:00:00,220.24,222.47,220.24,222.24,23711.0,220.24,222.47,220.24,222.24,23711.0
2020-11-06 10:10:00,222.2,223.41,222.04,223.03,23142.0,222.2,223.41,222.04,223.03,23142.0
2020-11-06 10:20:00,223.12,224.07,222.84,224.07,16604.0,223.12,224.07,222.84,224.07,16604.0
2020-11-06 10:30:00,223.95,225.6,223.84,225.36,49490.0,223.95,225.6,223.84,225.36,49490.0
2020-11-06 10:40:00,225.38,225.94,225.09,225.72,12378.0,225.38,225.94,225.09,225.72,12378.0
2020-11-06 10:50:00,225.76,226.85,225.52,225.94,47189.0,225.76,226.85,225.52,225.94,47189.0
2020-11-06 11:00:00,225.76,227.55,225.7,227.55,18650.0,225.76,227.55,225.7,227.55,18650.0
2020-11-06 11:10:00,227.49,227.81,226.48,227.16,8634.0,227.49,227.81,226.48,227.16,8634.0
2020-11-06 11:20:00,227.17,227.17,226.41,226.81,7722.0,227.17,227.17,226.41,226.81,7722.0
2020-11-06 11:30:00,226.94,227.4,226.69,227.33,6854.0,226.94,227.4,226.69,227.33,6854.0
2020-11-06 11:40:00,227.06,227.41,226.69,227.14,9515.0,227.06,227.41,226.69,227.14,9515.0
2020-11-06 11:50:00,226.9,226.97,225.72,225.9,8587.0,226.9,226.97,225.72,225.9,8587.0
2020-11-06 12:00:00,225.82,226.86,225.82,226.59,9757.0,225.82,226.86,225.82,226.59,9757.0
2020-11-06 12:10:00,226.76,226.96,226.04,226.46,3478.0,226.76,226.96,226.04,226.46,3478.0
2020-11-06 12:20:00,226.37,226.74,226.09,226.33,7101.0,226.37,226.74,226.09,226.33,7101.0
2020-11-06 12:30:00,226.32,226.69,225.99,226.17,6283.0,226.32,226.69,225.99,226.17,6283.0
2020-11-06 12:40:00,226.11,226.24,225.63,225.99,3586.0,226.11,226.24,225.63,225.99,3586.0
2020-11-06 12:50:00,226.03,226.36,225.85,226.31,3644.0,226.03,226.36,225.85,226.31,3644.0
2020-11-06 13:00:00,226.54,226.82,226.15,226.41,11437.0,226.54,226.82,226.15,226.41,11437.0
2020-11-06 13:10:00,226.41,226.65,226.06,226.09,27681.0,226.41,226.65,226.06,226.09,27681.0
2020-11-06 13:20:00,226.08,226.24,225.63,225.84,5801.0,226.08,226.24,225.63,225.84,5801.0
2020-11-06 13:30:00,225.79,225.88,225.4,225.49,11581.0,225.79,225.88,225.4,225.49,11581.0
2020-11-06 13:40:00,225.51,226.31,225.5,225.66,14621.0,225.51,226.31,225.5,225.66,14621.0
2020-11-06 13:50:00,225.74,226.29,225.4,226.02,14263.0,225.74,226.29,225.4,226.02,14263.0
2020-11-06 14:00:00,225.98,226.15,225.86,226.01,6947.0,225.98,226.15,225.86,226.01,6947.0
2020-11-06 14:10:00,225.94,226.12,225.6,225.6,14865.0,225.94,226.12,225.6,225.6,14865.0
2020-11-06 14:20:00,225.42,225.76,225.33,225.63,10967.0,225.42,225.76,225.33,225.63,10967.0
2020-11-06 14:30:00,225.94,225.94,225.56,225.78,7226.0,225.94,225.94,225.56,225.78,7226.0
2020-11-06 14:40:00,225.66,225.7,224.78,225.12,15287.0,225.66,225.7,224.78,225.12,15287.0
2020-11-06 14:50:00,225.13,225.42,224.89,225.23,7195.0,225.13,225.42,224.89,225.23,7195.0
2020-11-06 15:00:00,225.14,225.46,224.64,225.27,8378.0,225.14,225.46,224.64,225.27,8378.0
2020-11-06 15:10:00,225.27,225.41,224.85,224.88,16132.0,225.27,225.41,224.85,224.88,16132.0
2020-11-06 15:20:00,224.77,225.17,224.59,225.04,11141.0,224.77,225.17,224.59,225.04,11141.0
2020-11-06 15:30:00,225.11,225.49,224.58,224.72,30251.0,225.11,225.49,224.58,224.72,30251.0
2020-11-06 15:40:00,224.8,225.56,224.8,225.39,55651.0,224.8,225.56,224.8,225.39,55651.0
2020-11-06 15:50:00,225.3,225.7,224.71,224.99,81019.0,225.3,225.7,224.71,224.99,81019.0
2020-11-09 09:30:00,222.28,224.49,218.59,219.53,97066.0,222.28,224.49,218.59,219.53,97066.0
2020-11-09 09:40:00,219.67,221.68,219.54,221.67,132909.0,219.67,221.68,219.54,221.67,132909.0
2020-11-09 09:50:00,221.27,224.65,221.27,224.42,32296.0,221.27,224.65,221.27,224.42,32296.0
2020-11-09 10:00:00,224.4,224.99,223.72,224.61,32007.0,224.4,224.99,223.72,224.61,32007.0
2020-11-09 10:10:00,224.63,227.6,224.16,227.54,37117.0,224.63,227.6,224.16,227.54,37117.0
2020-11-09 10:20:00,227.47,228.67,227.09,227.35,34567.0,227.47,228.67,227.09,227.35,34567.0
2020-11-09 10:30:00,227.39,228.64,226.98,227.14,31701.0,227.39,228.64,226.98,227.14,31701.0
2020-11-09 10:40:00,227.18,228.18,227.01,227.02,21871.0,227.18,228.18,227.01,227.02,21871.0
2020-11-09 10:50:00,226.85,227.45,225.82,226.36,46311.0,226.85,227.45,225.82,226.36,46311.0
2020-11-09 11:00:00,226.38,226.54,223.62,224.68,22448.0,226.38,226.54,223.62,224.68,22448.0
2020-11-09 11:10:00,224.53,226.5,224.14,226.33,19277.0,224.53,226.5,224.14,226.33,19277.0
2020-11-09 11:20:00,226.77,226.96,226.0,226.13,17586.0,226.77,226.96,226.0,226.13,17586.0
2020-11-09 11:30:00,226.07,226.75,225.41,226.38,41251.0,226.07,226.75,225.41,226.38,41251.0
2020-11-09 11:40:00,226.3,228.12,225.82,227.93,23484.0,226.3,228.12,225.82,227.93,23484.0
2020-11-09 11:50:00,227.62,228.54,227.05,228.31,18550.0,227.62,228.54,227.05,228.31,18550.0
2020-11-09 12:00:00,228.36,228.95,227.6,227.67,10500.0,228.36,228.95,227.6,227.67,10500.0
2020-11-09 12:10:00,227.43,227.43,226.11,226.24,14618.0,227.43,227.43,226.11,226.24,14618.0
2020-11-09 12:20:00,226.09,227.35,226.09,227.16,13432.0,226.09,227.35,226.09,227.16,13432.0
2020-11-09 12:30:00,227.0,227.76,226.76,227.59,12834.0,227.0,227.76,226.76,227.59,12834.0
2020-11-09 12:40:00,227.44,227.63,226.67,226.96,15483.0,227.44,227.63,226.67,226.96,15483.0
2020-11-09 12:50:00,226.96,227.5,226.55,227.5,7542.0,226.96,227.5,226.55,227.5,7542.0
2020-11-09 13:00:00,227.75,228.21,227.0,227.0,8205.0,227.75,228.21,227.0,227.0,8205.0
2020-11-09 13:10:00,227.08,227.89,226.92,226.92,9808.0,227.08,227.89,226.92,226.92,9808.0
2020-11-09 13:20:00,226.96,227.78,226.72,227.21,9531.0,226.96,227.78,226.72,227.21,9531.0
2020-11-09 13:30:00,227.32,227.78,226.87,227.65,7457.0,227.32,227.78,226.87,227.65,7457.0
2020-11-09 13:40:00,227.63,227.97,227.06,227.97,26403.0,227.63,227.97,227.06,227.97,26403.0
2020-11-09 13:50:00,227.84,228.19,227.17,228.05,11902.0,227.84,228.19,227.17,228.05,11902.0
2020-11-09 14:00:00,227.99,228.27,227.75,227.95,19786.0,227.99,228.27,227.75,227.95,19786.0
2020-11-09 14:10:00,227.99,228.07,227.17,227.42,23141.0,227.99,228.07,227.17,227.42,23141.0
2020-11-09 14:20:00,227.4,227.61,226.35,226.35,25460.0,227.4,227.61,226.35,226.35,25460.0
2020-11-09 14:30:00,226.26,226.26,225.49,225.95,10358.0,226.26,226.26,225.49,225.95,10358.0
2020-11-09 14:40:00,225.8,226.41,225.55,226.19,25720.0,225.8,226.41,225.55,226.19,25720.0
2020-11-09 14:50:00,226.16,226.27,225.33,225.45,7958.0,226.16,226.27,225.33,225.45,7958.0
2020-11-09 15:00:00,225.52,226.39,225.52,225.96,15807.0,225.52,226.39,225.52,225.96,15807.0
2020-11-09 15:10:00,225.96,226.4,225.75,226.07,18793.0,225.96,226.4,225.75,226.07,18793.0
2020-11-09 15:20:00,226.03,226.03,224.67,224.79,15675.0,226.03,226.03,224.67,224.79,15675.0
2020-11-09 15:30:00,224.81,225.34,224.57,225.34,20478.0,224.81,225.34,224.57,225.34,20478.0
2020-11-09 15:40:00,225.42,225.45,224.18,224.19,25484.0,225.42,225.45,224.18,224.19,25484.0
2020-11-09 15:50:00,223.99,224.37,223.27,223.45,100805.0,223.99,224.37,223.27,223.45,100805.0
2020-11-10 09:30:00,220.77,222.2,219.06,219.19,38858.0,220.77,222.2,219.06,219.19,38858.0
2020-11-10 09:40:00,219.23,219.65,217.07,218.35,19693.0,219.23,219.65,217.07,218.35,19693.0
2020-11-10 09:50:00,218.21,219.37,216.2,216.35,23152.0,218.21,219.37,216.2,216.35,23152.0
2020-11-10 10:00:00,216.34,216.83,215.11,216.4,26482.0,216.34,216.83,215.11,216.4,26482.0
2020-11-10 10:10:00,216.25,216.25,213.5,214.06,31325.0,216.25,216.25,213.5,214.06,31325.0
2020-11-10 10:20:00,214.19,214.87,211.81,212.46,30125.0,214.19,214.87,211.81,212.46,30125.0
2020-11-10 10:30:00,212.26,212.87,210.93,211.13,44290.0,212.26,212.87,210.93,211.13,44290.0
2020-11-10 10:40:00,211.15,211.69,209.99,211.43,28892.0,211.15,211.69,209.99,211.43,28892.0
2020-11-10 10:50:00,211.43,213.39,211.08,213.38,20260.0,211.43,213.39,211.08,213.38,20260.0
2020-11-10 11:00:00,213.49,215.51,213.29,215.31,17211.0,213.49,215.51,213.29,215.31,17211.0
2020-11-10 11:10:00,215.3,215.59,214.19,214.57,16318.0,215.3,215.59,214.19,214.57,16318.0
2020-11-10 11:20:00,214.72,215.62,214.37,215.55,11793.0,214.72,215.62,214.37,215.55,11793.0
2020-11-10 11:30:00,215.59,216.22,215.21,216.22,8382.0,215.59,216.22,215.21,216.22,8382.0
2020-11-10 11:40:00,216.22,217.94,216.22,217.85,8659.0,216.22,217.94,216.22,217.85,8659.0
2020-11-10 11:50:00,217.84,217.85,216.38,216.39,7728.0,217.84,217.85,216.38,216.39,7728.0
2020-11-10 12:00:00,216.21,218.01,216.12,217.89,5951.0,216.21,218.01,216.12,217.89,5951.0
2020-11-10 12:10:00,217.71,217.98,217.13,217.36,8565.0,217.71,217.98,217.13,217.36,8565.0
2020-11-10 12:20:00,217.34,217.54,215.29,215.29,16195.0,217.34,217.54,215.29,215.29,16195.0
2020-11-10 12:30:00,215.34,215.68,214.32,214.45,17538.0,215.34,215.68,214.32,214.45,17538.0
2020-11-10 12:40:00,214.29,215.28,214.29,215.02,11820.0,214.29,215.28,214.29,215.02,11820.0
2020-11-10 12:50:00,214.91,215.16,214.39,214.61,21416.0,214.91,215.16,214.39,214.61,21416.0
2020-11-10 13:00:00,214.72,215.63,214.63,215.15,20334.0,214.72,215.63,214.63,215.15,20334.0
2020-11-10 13:10:00,215.16,215.22,213.96,213.96,10091.0,215.16,215.22,213.96,213.96,10091.0
2020-11-10 13:20:00,213.86,213.88,212.6,212.79,13406.0,213.86,213.88,212.6,212.79,13406.0
2020-11-10 13:30:00,212.78,212.78,211.51,212.19,13852.0,212.78,212.78,211.51,212.19,13852.0
2020-11-10 13:40:00,212.31,212.49,211.86,212.11,14056.0,212.31,212.49,211.86,212.11,14056.0
2020-11-10 13:50:00,212.29,213.0,212.02,212.1,70999.0,212.29,213.0,212.02,212.1,70999.0
2020-11-10 14:00:00,212.18,213.23,212.17,212.42,14134.0,212.18,213.23,212.17,212.42,14134.0
2020-11-10 14:10:00,212.33,212.33,211.33,211.46,18492.0,212.33,212.33,211.33,211.46,18492.0
2020-11-10 14:20:00,211.62,211.78,210.5,210.74,16648.0,211.62,211.78,210.5,210.74,16648.0
2020-11-10 14:30:00,210.86,212.15,210.86,212.15,6641.0,210.86,212.15,210.86,212.15,6641.0
2020-11-10 14:40:00,212.12,212.62,211.7,211.96,20822.0,212.12,212.62,211.7,211.96,20822.0
2020-11-10 14:50:00,211.84,213.12,211.79,212.57,21365.0,211.84,213.12,211.79,212.57,21365.0
2020-11-10 15:00:00,212.49,212.6,211.07,211.27,9250.0,212.49,212.6,211.07,211.27,9250.0
2020-11-10 15:10:00,211.21,211.94,211.09,211.94,11164.0,211.21,211.94,211.09,211.94,11164.0
2020-11-10 15:20:00,211.91,213.04,211.91,213.04,14369.0,211.91,213.04,211.91,213.04,14369.0
2020-11-10 15:30:00,212.89,213.81,212.74,213.14,32578.0,212.89,213.81,212.74,213.14,32578.0
2020-11-10 15:40:00,213.26,213.53,212.84,213.4,32737.0,213.26,213.53,212.84,213.4,32737.0
2020-11-10 15:50:00,213.56,214.3,213.05,213.94,102914.0,213.56,214.3,213.05,213.94,102914.0
2020-11-11 09:30:00,216.43,219.85,214.39,219.27,89203.0,216.43,219.85,214.39,219.27,89203.0
2020-11-11 09:40:00,219.52,221.1,219.22,220.09,43222.0,219.52,221.1,219.22,220.09,43222.0
2020-11-11 09:50:00,220.43,220.77,219.53,219.6,48156.0,220.43,220.77,219.53,219.6,48156.0
2020-11-11 10:00:00,219.64,220.38,219.55,220.12,17085.0,219.64,220.38,219.55,220.12,17085.0
2020-11-11 10:10:00,220.31,221.55,219.82,220.78,50090.0,220.31,221.55,219.82,220.78,50090.0
2020-11-11 10:20:00,220.85,221.01,220.03,220.55,28099.0,220.85,221.01,220.03,220.55,28099.0
2020-11-11 10:30:00,220.64,220.97,219.32,219.53,10228.0,220.64,220.97,219.32,219.53,10228.0
2020-11-11 10:40:00,219.41,219.88,218.79,219.08,16671.0,219.41,219.88,218.79,219.08,16671.0
2020-11-11 10:50:00,219.03,219.65,218.96,219.6,6944.0,219.03,219.65,218.96,219.6,6944.0
2020-11-11 11:00:00,219.45,219.6,218.79,219.03,5667.0,219.45,219.6,218.79,219.03,5667.0
2020-11-11 11:10:00,218.96,219.65,218.96,219.65,8051.0,218.96,219.65,218.96,219.65,8051.0
2020-11-11 11:20:00,219.8,220.25,219.56,219.58,4196.0,219.8,220.25,219.56,219.58,4196.0
2020-11-11 11:30:00,219.7,219.77,219.3,219.62,5882.0,219.7,219.77,219.3,219.62,5882.0
2020-11-11 11:40:00,219.84,220.61,219.56,220.61,3607.0,219.84,220.61,219.56,220.61,3607.0
2020-11-11 11:50:00,220.59,220.83,220.55,220.8,4043.0,220.59,220.83,220.55,220.8,4043.0
2020-11-11 12:00:00,220.8,220.81,220.33,220.65,5640.0,220.8,220.81,220.33,220.65,5640.0
2020-11-11 12:10:00,220.66,220.88,219.9,220.28,5095.0,220.66,220.88,219.9,220.28,5095.0
2020-11-11 12:20:00,220.29,220.8,220.29,220.56,10311.0,220.29,220.8,220.29,220.56,10311.0
2020-11-11 12:30:00,220.53,220.69,220.21,220.38,6026.0,220.53,220.69,220.21,220.38,6026.0
2020-11-11 12:40:00,220.41,220.7,220.15,220.21,8517.0,220.41,220.7,220.15,220.21,8517.0
2020-11-11 12:50:00,220.22,220.54,219.82,220.13,10975.0,220.22,220.54,219.82,220.13,10975.0
2020-11-11 13:00:00,220.03,220.8,219.96,220.75,13156.0,220.03,220.8,219.96,220.75,13156.0
2020-11-11 13:10:00,220.69,221.09,220.68,221.01,6079.0,220.69,221.09,220.68,221.01,6079.0
2020-11-11 13:20:00,220.94,221.14,220.54,220.56,6665.0,220.94,221.14,220.54,220.56,6665.0
2020-11-11 13:30:00,220.62,221.15,220.37,221.15,7714.0,220.62,221.15,220.37,221.15,7714.0
2020-11-11 13:40:00,221.15,221.26,220.66,220.84,4549.0,221.15,221.26,220.66,220.84,4549.0
2020-11-11 13:50:00,220.91,220.98,220.45,220.81,10844.0,220.91,220.98,220.45,220.81,10844.0
2020-11-11 14:00:00,220.94,221.29,220.8,220.89,11498.0,220.94,221.29,220.8,220.89,11498.0
2020-11-11 14:10:00,220.96,221.02,220.09,220.16,10291.0,220.96,221.02,220.09,220.16,10291.0
2020-11-11 14:20:00,220.11,220.3,219.12,219.15,22299.0,220.11,220.3,219.12,219.15,22299.0
2020-11-11 14:30:00,219.12,219.35,218.91,219.1,10763.0,219.12,219.35,218.91,219.1,10763.0
2020-11-11 14:40:00,218.93,219.18,218.08,218.14,15675.0,218.93,219.18,218.08,218.14,15675.0
2020-11-11 14:50:00,218.13,218.27,217.85,217.96,24634.0,218.13,218.27,217.85,217.96,24634.0
2020-11-11 15:00:00,218.07,218.46,218.07,218.44,10351.0,218.07,218.46,218.07,218.44,10351.0
2020-11-11 15:10:00,218.47,218.62,218.12,218.2,15100.0,218.47,218.62,218.12,218.2,15100.0
2020-11-11 15:20:00,218.12,218.13,217.69,217.93,13557.0,218.12,218.13,217.69,217.93,13557.0
2020-11-11 15:30:00,217.88,217.96,217.34,217.87,23865.0,217.88,217.96,217.34,217.87,23865.0
2020-11-11 15:40:00,217.8,218.66,217.8,218.58,27420.0,217.8,218.66,217.8,218.58,27420.0
2020-11-11 15:50:00,218.48,219.03,218.13,218.62,82071.0,218.48,219.03,218.13,218.62,82071.0
2020-11-12 09:30:00,220.14,222.74,219.47,222.7,41862.0,220.14,222.74,219.47,222.7,41862.0
2020-11-12 09:40:00,222.79,223.89,221.9,222.25,23473.0,222.79,223.89,221.9,222.25,23473.0
2020-11-12 09:50:00,222.51,223.8,222.48,223.43,14017.0,222.51,223.8,222.48,223.43,14017.0
2020-11-12 10:00:00,223.5,224.39,223.03,223.89,18121.0,223.5,224.39,223.03,223.89,18121.0
2020-11-12 10:10:00,223.92,224.07,222.64,222.67,23319.0,223.92,224.07,222.64,222.67,23319.0
2020-11-12 10:20:00,222.67,223.02,221.78,222.27,7856.0,222.67,223.02,221.78,222.27,7856.0
2020-11-12 10:30:00,222.23,223.06,222.03,222.89,8218.0,222.23,223.06,222.03,222.89,8218.0
2020-11-12 10:40:00,223.0,223.68,222.43,222.71,5774.0,223.0,223.68,222.43,222.71,5774.0
2020-11-12 10:50:00,222.74,222.93,221.69,221.94,12678.0,222.74,222.93,221.69,221.94,12678.0
2020-11-12 11:00:00,222.12,222.68,222.12,222.42,4917.0,222.12,222.68,222.12,222.42,4917.0
2020-11-12 11:10:00,222.27,222.34,221.74,222.34,6512.0,222.27,222.34,221.74,222.34,6512.0
2020-11-12 11:20:00,222.47,222.69,222.04,222.63,10763.0,222.47,222.69,222.04,222.63,10763.0
2020-11-12 11:30:00,222.58,222.58,221.99,222.18,10374.0,222.58,222.58,221.99,222.18,10374.0
2020-11-12 11:40:00,222.12,222.14,221.49,221.74,6858.0,222.12,222.14,221.49,221.74,6858.0
2020-11-12 11:50:00,221.8,223.03,221.8,222.83,7438.0,221.8,223.03,221.8,222.83,7438.0
2020-11-12 12:00:00,222.84,223.13,222.81,222.9,11129.0,222.84,223.13,222.81,222.9,11129.0
2020-11-12 12:10:00,223.01,223.1,221.61,221.68,21752.0,223.01,223.1,221.61,221.68,21752.0
2020-11-12 12:20:00,221.81,222.02,220.33,220.37,15691.0,221.81,222.02,220.33,220.37,15691.0
2020-11-12 12:30:00,220.36,221.56,220.35,221.36,16466.0,220.36,221.56,220.35,221.36,16466.0
2020-11-12 12:40:00,221.36,221.66,219.82,219.82,14851.0,221.36,221.66,219.82,219.82,14851.0
2020-11-12 12:50:00,219.97,220.11,219.48,219.92,18819.0,219.97,220.11,219.48,219.92,18819.0
2020-11-12 13:00:00,220.01,220.64,219.9,220.47,8116.0,220.01,220.64,219.9,220.47,8116.0
2020-11-12 13:10:00,220.57,221.06,220.08,220.74,17512.0,220.57,221.06,220.08,220.74,17512.0
2020-11-12 13:20:00,220.61,221.03,220.16,220.16,14346.0,220.61,221.03,220.16,220.16,14346.0
2020-11-12 13:30:00,220.14,220.72,219.93,220.58,7703.0,220.14,220.72,219.93,220.58,7703.0
2020-11-12 13:40:00,220.63,221.16,220.63,221.03,15764.0,220.63,221.16,220.63,221.03,15764.0
2020-11-12 13:50:00,221.1,222.16,221.1,221.84,19849.0,221.1,222.16,221.1,221.84,19849.0
2020-11-12 14:00:00,221.58,222.05,220.91,220.95,9677.0,221.58,222.05,220.91,220.95,9677.0
2020-11-12 14:10:00,220.85,220.86,219.77,219.78,11361.0,220.85,220.86,219.77,219.78,11361.0
2020-11-12 14:20:00,219.76,220.07,219.46,219.7,17099.0,219.76,220.07,219.46,219.7,17099.0
2020-11-12 14:30:00,219.7,220.18,219.32,219.59,11453.0,219.7,220.18,219.32,219.59,11453.0
2020-11-12 14:40:00,219.5,219.62,218.84,218.84,14304.0,219.5,219.62,218.84,218.84,14304.0
2020-11-12 14:50:00,218.85,219.67,218.75,219.09,13815.0,218.85,219.67,218.75,219.09,13815.0
2020-11-12 15:00:00,219.13,219.14,218.61,219.09,13379.0,219.13,219.14,218.61,219.09,13379.0
2020-11-12 15:10:00,219.3,220.52,219.14,220.4,19053.0,219.3,220.52,219.14,220.4,19053.0
2020-11-12 15:20:00,220.46,220.57,219.93,220.11,15122.0,220.46,220.57,219.93,220.11,15122.0
2020-11-12 15:30:00,220.17,220.17,219.27,219.87,12833.0,220.17,220.17,219.27,219.87,12833.0
2020-11-12 15:40:00,219.88,219.93,218.84,219.47,20629.0,219.88,219.93,218.84,219.47,20629.0
2020-11-12 15:50:00,219.39,220.13,218.98,219.81,93752.0,219.39,220.13,218.98,219.81,93752.0
2020-11-13 09:30:00,220.83,222.95,220.36,222.31,22749.0,220.83,222.95,220.36,222.31,22749.0
2020-11-13 09:40:00,222.35,223.61,221.61,223.36,14245.0,222.35,223.61,221.61,223.36,14245.0
2020-11-13 09:50:00,223.12,223.8,222.7,222.87,27180.0,223.12,223.8,222.7,222.87,27180.0
2020-11-13 10:00:00,222.72,223.17,220.86,220.94,19032.0,222.72,223.17,220.86,220.94,19032.0
2020-11-13 10:10:00,220.75,221.8,220.54,221.01,26184.0,220.75,221.8,220.54,221.01,26184.0
2020-11-13 10:20:00,221.12,221.71,221.02,221.62,12072.0,221.12,221.71,221.02,221.62,12072.0
2020-11-13 10:30:00,221.51,221.73,219.67,219.88,14954.0,221.51,221.73,219.67,219.88,14954.0
2020-11-13 10:40:00,219.92,220.44,219.36,220.44,11880.0,219.92,220.44,219.36,220.44,11880.0
2020-11-13 10:50:00,220.54,220.63,218.47,218.97,22361.0,220.54,220.63,218.47,218.97,22361.0
2020-11-13 11:00:00,218.98,220.2,218.83,220.06,11220.0,218.98,220.2,218.83,220.06,11220.0
2020-11-13 11:10:00,219.78,220.86,219.5,220.43,14634.0,219.78,220.86,219.5,220.43,14634.0
2020-11-13 11:20:00,220.51,220.93,220.34,220.34,6503.0,220.51,220.93,220.34,220.34,6503.0
2020-11-13 11:30:00,220.51,221.14,220.01,221.01,3420.0,220.51,221.14,220.01,221.01,3420.0
2020-11-13 11:40:00,220.87,221.56,220.87,221.38,7522.0,220.87,221.56,220.87,221.38,7522.0
2020-11-13 11:50:00,221.48,222.0,221.45,221.51,8721.0,221.48,222.0,221.45,221.51,8721.0
2020-11-13 12:00:00,221.45,221.61,221.04,221.13,6958.0,221.45,221.61,221.04,221.13,6958.0
2020-11-13 12:10:00,221.25,221.8,221.25,221.41,5450.0,221.25,221.8,221.25,221.41,5450.0
2020-11-13 12:20:00,221.17,221.88,221.14,221.44,4612.0,221.17,221.88,221.14,221.44,4612.0
2020-11-13 12:30:00,221.52,221.87,221.33,221.73,3019.0,221.52,221.87,221.33,221.73,3019.0
2020-11-13 12:40:00,221.92,222.36,221.92,222.26,6487.0,221.92,222.36,221.92,222.26,6487.0
2020-11-13 12:50:00,222.1,222.2,221.79,222.14,8409.0,222.1,222.2,221.79,222.14,8409.0
2020-11-13 13:00:00,222.18,222.18,221.23,221.39,10660.0,222.18,222.18,221.23,221.39,10660.0
2020-11-13 13:10:00,221.43,221.43,220.78,220.89,24338.0,221.43,221.43,220.78,220.89,24338.0
2020-11-13 13:20:00,220.94,220.94,220.49,220.5,5911.0,220.94,220.94,220.49,220.5,5911.0
2020-11-13 13:30:00,220.45,220.57,219.9,219.96,7065.0,220.45,220.57,219.9,219.96,7065.0
2020-11-13 13:40:00,219.9,219.9,219.29,219.29,8872.0,219.9,219.9,219.29,219.29,8872.0
2020-11-13 13:50:00,219.44,219.92,219.43,219.66,7884.0,219.44,219.92,219.43,219.66,7884.0
2020-11-13 14:00:00,219.69,220.43,219.67,219.78,16985.0,219.69,220.43,219.67,219.78,16985.0
2020-11-13 14:10:00,219.62,219.63,218.87,219.09,18495.0,219.62,219.63,218.87,219.09,18495.0
2020-11-13 14:20:00,219.12,219.92,219.11,219.25,8473.0,219.12,219.92,219.11,219.25,8473.0
2020-11-13 14:30:00,219.14,220.0,218.82,220.0,28879.0,219.14,220.0,218.82,220.0,28879.0
2020-11-13 14:40:00,220.1,220.53,219.91,220.12,9528.0,220.1,220.53,219.91,220.12,9528.0
2020-11-13 14:50:00,220.06,220.76,219.93,220.58,17978.0,220.06,220.76,219.93,220.58,17978.0
2020-11-13 15:00:00,220.65,221.25,220.6,221.18,14635.0,220.65,221.25,220.6,221.18,14635.0
2020-11-13 15:10:00,221.2,221.23,220.63,220.9,22725.0,221.2,221.23,220.63,220.9,22725.0
2020-11-13 15:20:00,220.81,221.5,220.79,221.5,16144.0,220.81,221.5,220.79,221.5,16144.0
2020-11-13 15:30:00,221.51,221.92,221.5,221.75,13818.0,221.51,221.92,221.5,221.75,13818.0
2020-11-13 15:40:00,221.84,222.3,221.77,221.92,19242.0,221.84,222.3,221.77,221.92,19242.0
2020-11-13 15:50:00,222.01,222.24,221.66,222.0,56581.0,222.01,222.24,221.66,222.0,56581.0
2020-11-16 09:30:00,219.08,221.89,218.88,221.31,51971.0,219.08,221.89,218.88,221.31,51971.0
2020-11-16 09:40:00,221.6,223.77,221.36,223.41,33409.0,221.6,223.77,221.36,223.41,33409.0
2020-11-16 09:50:00,223.44,223.76,222.25,222.5,19174.0,223.44,223.76,222.25,222.5,19174.0
2020-11-16 10:00:00,222.36,223.18,221.89,222.46,24746.0,222.36,223.18,221.89,222.46,24746.0
2020-11-16 10:10:00,222.57,222.67,221.23,221.78,14893.0,222.57,222.67,221.23,221.78,14893.0
2020-11-16 10:20:00,221.63,222.25,221.09,222.2,16633.0,221.63,222.25,221.09,222.2,16633.0
2020-11-16 10:30:00,222.58,222.97,222.15,222.41,18321.0,222.58,222.97,222.15,222.41,18321.0
2020-11-16 10:40:00,222.46,223.92,221.87,223.19,111138.0,222.46,223.92,221.87,223.19,111138.0
2020-11-16 10:50:00,223.16,224.81,223.15,224.72,19018.0,223.16,224.81,223.15,224.72,19018.0
2020-11-16 11:00:00,224.82,225.81,224.38,224.88,44730.0,224.82,225.81,224.38,224.88,44730.0
2020-11-16 11:10:00,224.75,225.04,223.64,224.13,15488.0,224.75,225.04,223.64,224.13,15488.0
2020-11-16 11:20:00,224.08,224.78,223.84,224.36,14656.0,224.08,224.78,223.84,224.36,14656.0
2020-11-16 11:30:00,224.53,224.72,223.85,224.72,11650.0,224.53,224.72,223.85,224.72,11650.0
2020-11-16 11:40:00,224.67,224.67,224.19,224.43,9267.0,224.67,224.67,224.19,224.43,9267.0
2020-11-16 11:50:00,224.5,224.72,224.11,224.26,9929.0,224.5,224.72,224.11,224.26,9929.0
2020-11-16 12:00:00,224.37,224.82,223.92,223.92,11635.0,224.37,224.82,223.92,223.92,11635.0
2020-11-16 12:10:00,223.91,223.92,223.24,223.42,7087.0,223.91,223.92,223.24,223.42,7087.0
2020-11-16 12:20:00,223.31,223.45,222.81,223.04,11477.0,223.31,223.45,222.81,223.04,11477.0
2020-11-16 12:30:00,222.96,222.96,222.35,222.56,8733.0,222.96,222.96,222.35,222.56,8733.0
2020-11-16 12:40:00,222.59,223.36,222.59,223.19,9359.0,222.59,223.36,222.59,223.19,9359.0
2020-11-16 12:50:00,223.03,223.18,222.3,222.62,5891.0,223.03,223.18,222.3,222.62,5891.0
2020-11-16 13:00:00,222.64,223.26,222.48,223.26,7966.0,222.64,223.26,222.48,223.26,7966.0
2020-11-16 13:10:00,223.22,223.23,222.4,222.87,15727.0,223.22,223.23,222.4,222.87,15727.0
2020-11-16 13:20:00,222.77,222.96,222.46,222.55,8177.0,222.77,222.96,222.46,222.55,8177.0
2020-11-16 13:30:00,222.6,222.98,222.49,222.91,5490.0,222.6,222.98,222.49,222.91,5490.0
2020-11-16 13:40:00,222.82,223.36,222.57,223.21,25643.0,222.82,223.36,222.57,223.21,25643.0
2020-11-16 13:50:00,223.24,223.51,222.96,223.3,27372.0,223.24,223.51,222.96,223.3,27372.0
2020-11-16 14:00:00,223.34,223.34,222.85,223.22,6154.0,223.34,223.34,222.85,223.22,6154.0
2020-11-16 14:10:00,223.16,223.57,223.09,223.44,8557.0,223.16,223.57,223.09,223.44,8557.0
2020-11-16 14:20:00,223.44,223.56,222.87,223.3,11273.0,223.44,223.56,222.87,223.3,11273.0
2020-11-16 14:30:00,223.25,223.4,223.01,223.35,7933.0,223.25,223.4,223.01,223.35,7933.0
2020-11-16 14:40:00,223.39,223.77,223.34,223.6,12043.0,223.39,223.77,223.34,223.6,12043.0
2020-11-16 14:50:00,223.66,224.57,223.66,224.5,30976.0,223.66,224.57,223.66,224.5,30976.0
2020-11-16 15:00:00,224.44,224.73,223.84,224.24,26705.0,224.44,224.73,223.84,224.24,26705.0
2020-11-16 15:10:00,224.24,224.65,224.18,224.62,19927.0,224.24,224.65,224.18,224.62,19927.0
2020-11-16 15:20:00,224.64,225.39,224.63,224.9,51558.0,224.64,225.39,224.63,224.9,51558.0
2020-11-16 15:30:00,224.85,225.73,224.74,225.04,51582.0,224.85,225.73,224.74,225.04,51582.0
2020-11-16 15:40:00,225.14,225.6,224.83,225.06,38948.0,225.14,225.6,224.83,225.06,38948.0
2020-11-16 15:50:00,225.03,225.27,223.83,224.96,99617.0,225.03,225.27,223.83,224.96,99617.0
2020-11-17 09:30:00,224.45,226.19,224.45,225.08,63734.0,224.45,226.19,224.45,225.08,63734.0
2020-11-17 09:40:00,225.12,225.43,221.9,223.0,40191.0,225.12,225.43,221.9,223.0,40191.0
2020-11-17 09:50:00,223.0,224.05,222.37,223.51,25013.0,223.0,224.05,222.37,223.51,25013.0
2020-11-17 10:00:00,223.43,225.26,223.42,225.0,48462.0,223.43,225.26,223.42,225.0,48462.0
2020-11-17 10:10:00,224.99,226.16,224.22,226.16,20452.0,224.99,226.16,224.22,226.16,20452.0
2020-11-17 10:20:00,226.02,226.94,225.41,226.87,22793.0,226.02,226.94,225.41,226.87,22793.0
2020-11-17 10:30:00,226.89,227.52,226.54,227.09,35997.0,226.89,227.52,226.54,227.09,35997.0
2020-11-17 10:40:00,227.08,228.24,226.45,226.45,39773.0,227.08,228.24,226.45,226.45,39773.0
2020-11-17 10:50:00,226.45,226.57,225.43,226.09,24226.0,226.45,226.57,225.43,226.09,24226.0
2020-11-17 11:00:00,225.93,225.99,225.02,225.05,13406.0,225.93,225.99,225.02,225.05,13406.0
2020-11-17 11:10:00,225.03,225.33,224.5,225.32,16567.0,225.03,225.33,224.5,225.32,16567.0
2020-11-17 11:20:00,225.35,225.35,224.56,224.96,22468.0,225.35,225.35,224.56,224.96,22468.0
2020-11-17 11:30:00,224.94,225.63,224.84,225.5,17371.0,224.94,225.63,224.84,225.5,17371.0
2020-11-17 11:40:00,225.45,226.17,225.29,225.88,14150.0,225.45,226.17,225.29,225.88,14150.0
2020-11-17 11:50:00,225.81,226.69,225.35,226.69,8045.0,225.81,226.69,225.35,226.69,8045.0
2020-11-17 12:00:00,226.6,226.69,226.31,226.48,12794.0,226.6,226.69,226.31,226.48,12794.0
2020-11-17 12:10:00,226.51,226.95,226.06,226.15,12139.0,226.51,226.95,226.06,226.15,12139.0
2020-11-17 12:20:00,226.2,226.45,226.05,226.31,5813.0,226.2,226.45,226.05,226.31,5813.0
2020-11-17 12:30:00,226.46,226.74,226.31,226.63,4725.0,226.46,226.74,226.31,226.63,4725.0
2020-11-17 12:40:00,226.59,226.94,226.44,226.78,13450.0,226.59,226.94,226.44,226.78,13450.0
2020-11-17 12:50:00,226.81,227.36,226.81,227.36,8224.0,226.81,227.36,226.81,227.36,8224.0
2020-11-17 13:00:00,227.31,228.0,227.19,227.84,23190.0,227.31,228.0,227.19,227.84,23190.0
2020-11-17 13:10:00,227.78,227.86,226.88,227.01,12496.0,227.78,227.86,226.88,227.01,12496.0
2020-11-17 13:20:00,226.76,227.51,226.62,227.5,6697.0,226.76,227.51,226.62,227.5,6697.0
2020-11-17 13:30:00,227.49,227.94,227.49,227.89,28744.0,227.49,227.94,227.49,227.89,28744.0
2020-11-17 13:40:00,227.83,227.84,227.33,227.58,49697.0,227.83,227.84,227.33,227.58,49697.0
2020-11-17 13:50:00,227.6,227.61,226.39,226.76,25319.0,227.6,227.61,226.39,226.76,25319.0
2020-11-17 14:00:00,226.75,226.93,226.49,226.52,15785.0,226.75,226.93,226.49,226.52,15785.0
2020-11-17 14:10:00,226.5,226.83,225.74,225.94,25184.0,226.5,226.83,225.74,225.94,25184.0
2020-11-17 14:20:00,225.93,226.59,225.74,225.75,50211.0,225.93,226.59,225.74,225.75,50211.0
2020-11-17 14:30:00,225.79,226.63,225.59,226.5,45974.0,225.79,226.63,225.59,226.5,45974.0
2020-11-17 14:40:00,226.41,226.84,226.03,226.25,10983.0,226.41,226.84,226.03,226.25,10983.0
2020-11-17 14:50:00,226.24,226.71,226.0,226.11,20124.0,226.24,226.71,226.0,226.11,20124.0
2020-11-17 15:00:00,226.04,226.09,225.55,226.02,9274.0,226.04,226.09,225.55,226.02,9274.0
2020-11-17 15:10:00,226.06,226.12,225.54,226.12,10142.0,226.06,226.12,225.54,226.12,10142.0
2020-11-17 15:20:00,226.11,226.11,225.26,226.05,14494.0,226.11,226.11,225.26,226.05,14494.0
2020-11-17 15:30:00,225.96,226.17,225.53,226.14,14182.0,225.96,226.17,225.53,226.14,14182.0
2020-11-17 15:40:00,226.1,226.64,226.06,226.54,24298.0,226.1,226.64,226.06,226.54,24298.0
2020-11-17 15:50:00,226.55,227.14,226.05,226.93,102646.0,226.55,227.14,226.05,226.93,102646.0
2020-11-18 09:30:00,226.5,228.14,226.45,227.27,47335.0,226.5,228.14,226.45,227.27,47335.0
2020-11-18 09:40:00,227.27,228.2,226.05,226.34,30337.0,227.27,228.2,226.05,226.34,30337.0
2020-11-18 09:50:00,226.12,226.55,223.81,224.34,36089.0,226.12,226.55,223.81,224.34,36089.0
2020-11-18 10:00:00,224.34,224.65,223.22,223.49,26081.0,224.34,224.65,223.22,223.49,26081.0
2020-11-18 10:10:00,223.48,224.4,223.02,223.1,36604.0,223.48,224.4,223.02,223.1,36604.0
2020-11-18 10:20:00,223.27,223.81,222.82,223.38,33330.0,223.27,223.81,222.82,223.38,33330.0
2020-11-18 10:30:00,223.38,223.5,222.36,223.12,35556.0,223.38,223.5,222.36,223.12,35556.0
2020-11-18 10:40:00,223.06,224.24,223.04,224.24,16178.0,223.06,224.24,223.04,224.24,16178.0
2020-11-18 10:50:00,224.05,225.43,224.05,225.29,115859.0,224.05,225.43,224.05,225.29,115859.0
2020-11-18 11:00:00,225.29,225.58,224.8,225.26,11578.0,225.29,225.58,224.8,225.26,11578.0
2020-11-18 11:10:00,225.33,225.58,224.83,225.04,16819.0,225.33,225.58,224.83,225.04,16819.0
2020-11-18 11:20:00,225.08,225.16,224.33,224.69,9417.0,225.08,225.16,224.33,224.69,9417.0
2020-11-18 11:30:00,224.81,225.09,224.3,224.49,17100.0,224.81,225.09,224.3,224.49,17100.0
2020-11-18 11:40:00,224.53,225.08,224.51,225.0,10050.0,224.53,225.08,224.51,225.0,10050.0
2020-11-18 11:50:00,225.0,225.18,224.71,224.99,16984.0,225.0,225.18,224.71,224.99,16984.0
2020-11-18 12:00:00,225.09,225.21,224.83,224.87,20222.0,225.09,225.21,224.83,224.87,20222.0
2020-11-18 12:10:00,224.81,225.13,224.81,224.96,18426.0,224.81,225.13,224.81,224.96,18426.0
2020-11-18 12:20:00,225.03,225.09,224.86,224.91,18596.0,225.03,225.09,224.86,224.91,18596.0
2020-11-18 12:30:00,224.96,225.06,224.82,225.01,26483.0,224.96,225.06,224.82,225.01,26483.0
2020-11-18 12:40:00,225.02,225.03,224.78,224.96,19813.0,225.02,225.03,224.78,224.96,19813.0
2020-11-18 12:50:00,224.99,225.03,224.79,224.87,25277.0,224.99,225.03,224.79,224.87,25277.0
2020-11-18 13:00:00,224.9,224.99,224.57,224.92,7721.0,224.9,224.99,224.57,224.92,7721.0
2020-11-18 13:10:00,224.92,224.92,224.51,224.77,7620.0,224.92,224.92,224.51,224.77,7620.0
2020-11-18 13:20:00,224.81,225.48,224.71,224.8,17949.0,224.81,225.48,224.71,224.8,17949.0
2020-11-18 13:30:00,224.75,224.87,224.5,224.87,15937.0,224.75,224.87,224.5,224.87,15937.0
2020-11-18 13:40:00,224.78,225.0,224.04,224.21,21177.0,224.78,225.0,224.04,224.21,21177.0
2020-11-18 13:50:00,224.2,224.47,223.85,223.9,14712.0,224.2,224.47,223.85,223.9,14712.0
2020-11-18 14:00:00,223.78,224.76,223.78,224.56,12938.0,223.78,224.76,223.78,224.56,12938.0
2020-11-18 14:10:00,224.53,224.53,223.69,223.81,21373.0,224.53,224.53,223.69,223.81,21373.0
2020-11-18 14:20:00,223.88,224.33,223.81,224.24,10685.0,223.88,224.33,223.81,224.24,10685.0
2020-11-18 14:30:00,224.24,224.94,224.24,224.45,17432.0,224.24,224.94,224.24,224.45,17432.0
2020-11-18 14:40:00,224.48,224.93,224.42,224.78,16291.0,224.48,224.93,224.42,224.78,16291.0
2020-11-18 14:50:00,224.78,224.84,224.5,224.7,16461.0,224.78,224.84,224.5,224.7,16461.0
2020-11-18 15:00:00,224.64,225.96,224.45,225.95,21433.0,224.64,225.96,224.45,225.95,21433.0
2020-11-18 15:10:00,225.79,226.08,225.48,225.84,22893.0,225.79,226.08,225.48,225.84,22893.0
2020-11-18 15:20:00,225.76,226.12,225.51,225.81,20449.0,225.76,226.12,225.51,225.81,20449.0
2020-11-18 15:30:00,225.87,226.0,225.34,225.52,49558.0,225.87,226.0,225.34,225.52,49558.0
2020-11-18 15:40:00,225.56,225.93,224.76,224.85,72416.0,225.56,225.93,224.76,224.85,72416.0
2020-11-18 15:50:00,224.94,225.24,223.44,223.6,90115.0,224.94,225.24,223.44,223.6,90115.0
2020-11-19 09:30:00,224.27,225.44,223.46,224.66,60535.0,224.27,225.44,223.46,224.66,60535.0
2020-11-19 09:40:00,224.61,227.28,224.28,226.9,35664.0,224.61,227.28,224.28,226.9,35664.0
2020-11-19 09:50:00,227.1,229.45,226.9,228.71,65768.0,227.1,229.45,226.9,228.71,65768.0
2020-11-19 10:00:00,228.69,229.29,227.56,228.73,59997.0,228.69,229.29,227.56,228.73,59997.0
2020-11-19 10:10:00,228.87,229.54,228.15,228.42,41551.0,228.87,229.54,228.15,228.42,41551.0
2020-11-19 10:20:00,228.35,228.87,227.67,228.66,25852.0,228.35,228.87,227.67,228.66,25852.0
2020-11-19 10:30:00,228.77,229.8,228.19,229.44,30751.0,228.77,229.8,228.19,229.44,30751.0
2020-11-19 10:40:00,229.49,230.59,229.38,230.34,52568.0,229.49,230.59,229.38,230.34,52568.0
2020-11-19 10:50:00,230.36,230.65,229.05,230.64,39571.0,230.36,230.65,229.05,230.64,39571.0
2020-11-19 11:00:00,230.7,230.86,229.76,229.82,23518.0,230.7,230.86,229.76,229.82,23518.0
2020-11-19 11:10:00,229.73,229.93,229.18,229.28,50984.0,229.73,229.93,229.18,229.28,50984.0
2020-11-19 11:20:00,229.33,229.89,229.01,229.56,17141.0,229.33,229.89,229.01,229.56,17141.0
2020-11-19 11:30:00,229.61,230.46,229.47,230.34,21615.0,229.61,230.46,229.47,230.34,21615.0
2020-11-19 11:40:00,230.47,231.06,230.38,230.45,38192.0,230.47,231.06,230.38,230.45,38192.0
2020-11-19 11:50:00,230.41,231.94,230.2,231.83,53604.0,230.41,231.94,230.2,231.83,53604.0
2020-11-19 12:00:00,231.86,231.94,230.66,230.98,34409.0,231.86,231.94,230.66,230.98,34409.0
2020-11-19 12:10:00,230.94,231.08,230.14,230.31,27803.0,230.94,231.08,230.14,230.31,27803.0
2020-11-19 12:20:00,230.3,230.38,229.34,229.5,16795.0,230.3,230.38,229.34,229.5,16795.0
2020-11-19 12:30:00,229.58,229.91,229.21,229.91,15354.0,229.58,229.91,229.21,229.91,15354.0
2020-11-19 12:40:00,229.98,230.12,228.78,228.78,19679.0,229.98,230.12,228.78,228.78,19679.0
2020-11-19 12:50:00,228.81,229.07,228.65,228.65,14921.0,228.81,229.07,228.65,228.65,14921.0
2020-11-19 13:00:00,228.56,229.24,228.56,229.06,21284.0,228.56,229.24,228.56,229.06,21284.0
2020-11-19 13:10:00,229.06,229.18,227.73,227.83,21310.0,229.06,229.18,227.73,227.83,21310.0
2020-11-19 13:20:00,228.0,228.2,227.52,227.88,34309.0,228.0,228.2,227.52,227.88,34309.0
2020-11-19 13:30:00,227.81,228.4,227.78,228.19,23718.0,227.81,228.4,227.78,228.19,23718.0
2020-11-19 13:40:00,228.16,228.38,228.02,228.36,21441.0,228.16,228.38,228.02,228.36,21441.0
2020-11-19 13:50:00,228.3,229.14,228.3,228.5,121886.0,228.3,229.14,228.3,228.5,121886.0
2020-11-19 14:00:00,228.59,229.17,228.51,229.09,77369.0,228.59,229.17,228.51,229.09,77369.0
2020-11-19 14:10:00,229.13,229.38,228.61,228.71,24677.0,229.13,229.38,228.61,228.71,24677.0
2020-11-19 14:20:00,228.71,229.38,228.53,229.28,15191.0,228.71,229.38,228.53,229.28,15191.0
2020-11-19 14:30:00,229.36,229.67,229.36,229.5,49204.0,229.36,229.67,229.36,229.5,49204.0
2020-11-19 14:40:00,229.54,229.58,229.02,229.26,54019.0,229.54,229.58,229.02,229.26,54019.0
2020-11-19 14:50:00,229.23,230.19,228.95,229.82,52898.0,229.23,230.19,228.95,229.82,52898.0
2020-11-19 15:00:00,229.81,229.86,228.97,229.08,76666.0,229.81,229.86,228.97,229.08,76666.0
2020-11-19 15:10:00,229.03,229.69,229.03,229.31,86702.0,229.03,229.69,229.03,229.31,86702.0
2020-11-19 15:20:00,229.31,229.32,228.79,228.86,84942.0,229.31,229.32,228.79,228.86,84942.0
2020-11-19 15:30:00,228.93,230.6,228.86,230.5,99514.0,228.93,230.6,228.86,230.5,99514.0
2020-11-19 15:40:00,230.5,231.1,229.42,229.46,120062.0,230.5,231.1,229.42,229.46,120062.0
2020-11-19 15:50:00,229.47,231.15,229.47,230.8,257364.0,229.47,231.15,229.47,230.8,257364.0
2020-11-20 09:30:00,220.22,222.45,214.0,215.08,1053174.0,220.22,222.45,214.0,215.08,1053174.0
2020-11-20 09:40:00,214.86,216.98,214.0,214.27,497456.0,214.86,216.98,214.0,214.27,497456.0
2020-11-20 09:50:00,214.32,214.8,212.5,213.93,551240.0,214.32,214.8,212.5,213.93,551240.0
2020-11-20 10:00:00,214.0,214.83,212.5,214.68,415231.0,214.0,214.83,212.5,214.68,415231.0
2020-11-20 10:10:00,214.65,216.88,214.18,215.25,405029.0,214.65,216.88,214.18,215.25,405029.0
2020-11-20 10:20:00,215.2,216.63,214.09,216.51,270152.0,215.2,216.63,214.09,216.51,270152.0
2020-11-20 10:30:00,216.5,219.29,216.43,219.07,403867.0,216.5,219.29,216.43,219.07,403867.0
2020-11-20 10:40:00,219.05,219.05,216.25,218.21,251676.0,219.05,219.05,216.25,218.21,251676.0
2020-11-20 10:50:00,218.25,218.75,216.5,217.75,160553.0,218.25,218.75,216.5,217.75,160553.0
2020-11-20 11:00:00,217.62,218.06,215.12,215.3,158576.0,217.62,218.06,215.12,215.3,158576.0
2020-11-20 11:10:00,215.27,215.33,213.71,214.61,193197.0,215.27,215.33,213.71,214.61,193197.0
2020-11-20 11:20:00,214.59,215.36,213.53,214.0,212067.0,214.59,215.36,213.53,214.0,212067.0
2020-11-20 11:30:00,213.98,215.67,213.85,215.41,171125.0,213.98,215.67,213.85,215.41,171125.0
2020-11-20 11:40:00,215.44,215.79,214.67,214.84,101054.0,215.44,215.79,214.67,214.84,101054.0
2020-11-20 11:50:00,214.82,216.1,214.5,215.66,93126.0,214.82,216.1,214.5,215.66,93126.0
2020-11-20 12:00:00,215.69,215.87,214.25,214.45,111359.0,215.69,215.87,214.25,214.45,111359.0
2020-11-20 12:10:00,214.45,214.8,214.1,214.74,124303.0,214.45,214.8,214.1,214.74,124303.0
2020-11-20 12:20:00,214.76,214.89,214.03,214.47,191605.0,214.76,214.89,214.03,214.47,191605.0
2020-11-20 12:30:00,214.42,214.61,213.4,213.72,160300.0,214.42,214.61,213.4,213.72,160300.0
2020-11-20 12:40:00,213.8,213.86,212.78,213.14,231478.0,213.8,213.86,212.78,213.14,231478.0
2020-11-20 12:50:00,213.19,213.26,212.62,212.85,137225.0,213.19,213.26,212.62,212.85,137225.0
2020-11-20 13:00:00,212.87,213.0,212.0,212.01,252880.0,212.87,213.0,212.0,212.01,252880.0
2020-11-20 13:10:00,212.08,212.59,212.05,212.17,84393.0,212.08,212.59,212.05,212.17,84393.0
2020-11-20 13:20:00,212.18,213.22,212.18,212.79,166065.0,212.18,213.22,212.18,212.79,166065.0
2020-11-20 13:30:00,212.86,212.86,212.05,212.79,121969.0,212.86,212.86,212.05,212.79,121969.0
2020-11-20 13:40:00,212.8,212.85,212.0,212.45,125701.0,212.8,212.85,212.0,212.45,125701.0
2020-11-20 13:50:00,212.41,213.35,212.4,212.75,187399.0,212.41,213.35,212.4,212.75,187399.0
2020-11-20 14:00:00,212.82,213.94,212.6,213.28,166212.0,212.82,213.94,212.6,213.28,166212.0
2020-11-20 14:10:00,213.21,214.56,213.21,213.66,212023.0,213.21,214.56,213.21,213.66,212023.0
2020-11-20 14:20:00,213.6,213.71,212.69,213.1,108165.0,213.6,213.71,212.69,213.1,108165.0
2020-11-20 14:30:00,213.09,213.41,212.61,213.11,107304.0,213.09,213.41,212.61,213.11,107304.0
2020-11-20 14:40:00,213.19,213.24,212.0,212.29,140585.0,213.19,213.24,212.0,212.29,140585.0
2020-11-20 14:50:00,212.26,212.7,212.2,212.63,83857.0,212.26,212.7,212.2,212.63,83857.0
2020-11-20 15:00:00,212.66,212.9,212.11,212.36,103624.0,212.66,212.9,212.11,212.36,103624.0
2020-11-20 15:10:00,212.36,213.76,212.12,213.23,146613.0,212.36,213.76,212.12,213.23,146613.0
2020-11-20 15:20:00,213.23,213.58,212.18,212.31,144584.0,213.23,213.58,212.18,212.31,144584.0
2020-11-20 15:30:00,212.33,212.41,211.5,211.59,296878.0,212.33,212.41,211.5,211.59,296878.0
2020-11-20 15:40:00,211.6,211.94,210.7,211.17,293031.0,211.6,211.94,210.7,211.17,293031.0
2020-11-20 15:50:00,211.24,211.24,209.05,209.38,662189.0,211.24,211.24,209.05,209.38,662189.0
2020-11-23 09:30:00,210.47,212.24,208.88,209.27,281271.0,210.47,212.24,208.88,209.27,281271.0
2020-11-23 09:40:00,209.46,209.47,207.72,207.9,199778.0,209.46,209.47,207.72,207.9,199778.0
2020-11-23 09:50:00,207.93,208.75,207.55,208.0,155059.0,207.93,208.75,207.55,208.0,155059.0
2020-11-23 10:00:00,207.93,208.11,206.22,206.29,139513.0,207.93,208.11,206.22,206.29,139513.0
2020-11-23 10:10:00,206.31,207.03,205.4,206.04,159920.0,206.31,207.03,205.4,206.04,159920.0
2020-11-23 10:20:00,205.95,205.99,204.86,205.06,112744.0,205.95,205.99,204.86,205.06,112744.0
2020-11-23 10:30:00,205.06,206.21,204.86,205.88,106999.0,205.06,206.21,204.86,205.88,106999.0
2020-11-23 10:40:00,205.64,206.18,205.29,205.48,69944.0,205.64,206.18,205.29,205.48,69944.0
2020-11-23 10:50:00,205.46,208.1,205.33,207.7,372283.0,205.46,208.1,205.33,207.7,372283.0
2020-11-23 11:00:00,207.81,208.27,207.08,207.13,184964.0,207.81,208.27,207.08,207.13,184964.0
2020-11-23 11:10:00,207.15,207.55,206.81,206.97,62201.0,207.15,207.55,206.81,206.97,62201.0
2020-11-23 11:20:00,206.91,207.38,206.77,207.06,56938.0,206.91,207.38,206.77,207.06,56938.0
2020-11-23 11:30:00,206.95,208.13,206.93,207.83,47304.0,206.95,208.13,206.93,207.83,47304.0
2020-11-23 11:40:00,207.74,207.91,207.53,207.75,27713.0,207.74,207.91,207.53,207.75,27713.0
2020-11-23 11:50:00,207.72,208.1,207.03,207.94,41462.0,207.72,208.1,207.03,207.94,41462.0
2020-11-23 12:00:00,207.84,207.84,206.7,206.9,27282.0,207.84,207.84,206.7,206.9,27282.0
2020-11-23 12:10:00,206.75,206.95,206.34,206.46,24346.0,206.75,206.95,206.34,206.46,24346.0
2020-11-23 12:20:00,206.49,206.77,206.15,206.59,32446.0,206.49,206.77,206.15,206.59,32446.0
2020-11-23 12:30:00,206.57,207.19,206.5,207.01,47454.0,206.57,207.19,206.5,207.01,47454.0
2020-11-23 12:40:00,206.97,207.17,206.6,206.97,40731.0,206.97,207.17,206.6,206.97,40731.0
2020-11-23 12:50:00,207.0,207.11,206.57,206.9,33296.0,207.0,207.11,206.57,206.9,33296.0
2020-11-23 13:00:00,206.9,207.48,206.82,207.45,23656.0,206.9,207.48,206.82,207.45,23656.0
2020-11-23 13:10:00,207.46,207.67,206.9,207.66,44370.0,207.46,207.67,206.9,207.66,44370.0
2020-11-23 13:20:00,207.6,207.9,207.09,207.14,26774.0,207.6,207.9,207.09,207.14,26774.0
2020-11-23 13:30:00,207.09,207.34,206.66,206.9,19395.0,207.09,207.34,206.66,206.9,19395.0
2020-11-23 13:40:00,206.9,207.11,206.55,206.83,17156.0,206.9,207.11,206.55,206.83,17156.0
2020-11-23 13:50:00,206.8,207.03,206.72,206.81,22811.0,206.8,207.03,206.72,206.81,22811.0
2020-11-23 14:00:00,206.88,207.08,206.15,206.21,39107.0,206.88,207.08,206.15,206.21,39107.0
2020-11-23 14:10:00,206.24,207.21,206.2,206.76,47148.0,206.24,207.21,206.2,206.76,47148.0
2020-11-23 14:20:00,206.75,207.05,206.71,206.91,21203.0,206.75,207.05,206.71,206.91,21203.0
2020-11-23 14:30:00,206.85,208.0,206.71,207.93,85906.0,206.85,208.0,206.71,207.93,85906.0
2020-11-23 14:40:00,207.93,208.11,207.59,207.62,38939.0,207.93,208.11,207.59,207.62,38939.0
2020-11-23 14:50:00,207.67,208.6,207.65,208.6,64742.0,207.67,208.6,207.65,208.6,64742.0
2020-11-23 15:00:00,208.58,209.04,208.53,208.88,58686.0,208.58,209.04,208.53,208.88,58686.0
2020-11-23 15:10:00,208.96,209.0,208.37,208.51,98230.0,208.96,209.0,208.37,208.51,98230.0
2020-11-23 15:20:00,208.51,208.75,208.18,208.64,48761.0,208.51,208.75,208.18,208.64,48761.0
2020-11-23 15:30:00,208.64,208.86,207.39,207.52,58571.0,208.64,208.86,207.39,207.52,58571.0
2020-11-23 15:40:00,207.51,207.76,207.39,207.75,55137.0,207.51,207.76,207.39,207.75,55137.0
2020-11-23 15:50:00,207.81,207.87,206.91,206.91,267955.0,207.81,207.87,206.91,206.91,267955.0
2020-11-24 09:30:00,208.44,208.63,205.7,207.09,153993.0,208.44,208.63,205.7,207.09,153993.0
2020-11-24 09:40:00,207.11,208.83,205.13,208.65,106498.0,207.11,208.83,205.13,208.65,106498.0
2020-11-24 09:50:00,208.46,208.82,207.77,208.38,44129.0,208.46,208.82,207.77,208.38,44129.0
2020-11-24 10:00:00,208.34,208.59,207.65,208.26,53032.0,208.34,208.59,207.65,208.26,53032.0
2020-11-24 10:10:00,208.26,208.38,207.3,208.01,36921.0,208.26,208.38,207.3,208.01,36921.0
2020-11-24 10:20:00,208.02,208.43,207.52,207.75,34566.0,208.02,208.43,207.52,207.75,34566.0
2020-11-24 10:30:00,207.78,208.4,207.75,208.15,31979.0,207.78,208.4,207.75,208.15,31979.0
2020-11-24 10:40:00,208.1,208.39,207.88,208.08,31313.0,208.1,208.39,207.88,208.08,31313.0
2020-11-24 10:50:00,208.07,208.48,207.8,208.29,48118.0,208.07,208.48,207.8,208.29,48118.0
2020-11-24 11:00:00,208.28,208.52,207.81,208.02,44204.0,208.28,208.52,207.81,208.02,44204.0
2020-11-24 11:10:00,208.01,208.25,207.7,207.96,38748.0,208.01,208.25,207.7,207.96,38748.0
2020-11-24 11:20:00,208.0,208.4,207.66,208.13,33565.0,208.0,208.4,207.66,208.13,33565.0
2020-11-24 11:30:00,208.13,210.15,208.01,210.1,61720.0,208.13,210.15,208.01,210.1,61720.0
2020-11-24 11:40:00,210.18,210.32,209.66,210.1,56114.0,210.18,210.32,209.66,210.1,56114.0
2020-11-24 11:50:00,210.06,210.14,209.55,209.96,23023.0,210.06,210.14,209.55,209.96,23023.0
2020-11-24 12:00:00,209.97,210.35,209.69,210.28,10845.0,209.97,210.35,209.69,210.28,10845.0
2020-11-24 12:10:00,210.26,211.18,210.13,210.85,39456.0,210.26,211.18,210.13,210.85,39456.0
2020-11-24 12:20:00,210.86,211.68,210.47,211.33,27805.0,210.86,211.68,210.47,211.33,27805.0
2020-11-24 12:30:00,211.36,211.72,210.71,210.83,25981.0,211.36,211.72,210.71,210.83,25981.0
2020-11-24 12:40:00,210.92,210.92,209.96,210.56,32374.0,210.92,210.92,209.96,210.56,32374.0
2020-11-24 12:50:00,210.61,211.39,210.6,211.3,21533.0,210.61,211.39,210.6,211.3,21533.0
2020-11-24 13:00:00,211.24,211.75,211.04,211.28,26585.0,211.24,211.75,211.04,211.28,26585.0
2020-11-24 13:10:00,211.28,211.91,211.28,211.85,14815.0,211.28,211.91,211.28,211.85,14815.0
2020-11-24 13:20:00,211.88,212.04,211.58,211.88,30201.0,211.88,212.04,211.58,211.88,30201.0
2020-11-24 13:30:00,211.96,212.67,211.85,212.38,104949.0,211.96,212.67,211.85,212.38,104949.0
2020-11-24 13:40:00,212.35,212.36,211.18,211.28,73542.0,212.35,212.36,211.18,211.28,73542.0
2020-11-24 13:50:00,211.28,212.06,210.98,212.02,37197.0,211.28,212.06,210.98,212.02,37197.0
2020-11-24 14:00:00,211.98,212.24,211.82,211.9,34383.0,211.98,212.24,211.82,211.9,34383.0
2020-11-24 14:10:00,211.94,212.4,211.6,212.32,39071.0,211.94,212.4,211.6,212.32,39071.0
2020-11-24 14:20:00,212.3,212.31,211.55,211.75,25585.0,212.3,212.31,211.55,211.75,25585.0
2020-11-24 14:30:00,211.7,211.97,211.55,211.92,25914.0,211.7,211.97,211.55,211.92,25914.0
2020-11-24 14:40:00,211.92,212.4,211.92,211.93,47224.0,211.92,212.4,211.92,211.93,47224.0
2020-11-24 14:50:00,211.9,212.33,211.9,212.08,23253.0,211.9,212.33,211.9,212.08,23253.0
2020-11-24 15:00:00,212.08,212.2,211.64,212.2,41274.0,212.08,212.2,211.64,212.2,41274.0
2020-11-24 15:10:00,212.25,212.6,211.85,211.95,33011.0,212.25,212.6,211.85,211.95,33011.0
2020-11-24 15:20:00,211.87,212.64,211.84,212.61,31565.0,211.87,212.64,211.84,212.61,31565.0
2020-11-24 15:30:00,212.61,212.67,212.1,212.34,31733.0,212.61,212.67,212.1,212.34,31733.0
2020-11-24 15:40:00,212.33,212.75,212.11,212.67,57753.0,212.33,212.75,212.11,212.67,57753.0
2020-11-24 15:50:00,212.67,213.28,212.6,213.14,164637.0,212.67,213.28,212.6,213.14,164637.0
2020-11-25 09:30:00,214.0,214.74,213.46,214.12,83851.0,214.0,214.74,213.46,214.12,83851.0
2020-11-25 09:40:00,214.46,214.46,212.86,212.88,60438.0,214.46,214.46,212.86,212.88,60438.0
2020-11-25 09:50:00,212.71,214.56,212.53,214.04,56195.0,212.71,214.56,212.53,214.04,56195.0
2020-11-25 10:00:00,214.05,214.05,212.05,212.25,57897.0,214.05,214.05,212.05,212.25,57897.0
2020-11-25 10:10:00,212.28,212.72,211.8,212.64,23964.0,212.28,212.72,211.8,212.64,23964.0
2020-11-25 10:20:00,212.51,212.54,211.25,211.54,23963.0,212.51,212.54,211.25,211.54,23963.0
2020-11-25 10:30:00,211.64,212.5,211.62,212.5,22174.0,211.64,212.5,211.62,212.5,22174.0
2020-11-25 10:40:00,212.47,212.53,211.99,212.23,25948.0,212.47,212.53,211.99,212.23,25948.0
2020-11-25 10:50:00,212.29,212.9,211.77,211.91,29559.0,212.29,212.9,211.77,211.91,29559.0
2020-11-25 11:00:00,211.98,212.34,211.75,212.09,19253.0,211.98,212.34,211.75,212.09,19253.0
2020-11-25 11:10:00,212.08,212.5,211.73,211.92,18498.0,212.08,212.5,211.73,211.92,18498.0
2020-11-25 11:20:00,211.96,212.07,211.25,211.9,24656.0,211.96,212.07,211.25,211.9,24656.0
2020-11-25 11:30:00,211.71,212.15,211.35,211.39,25515.0,211.71,212.15,211.35,211.39,25515.0
2020-11-25 11:40:00,211.36,212.21,210.01,211.95,60354.0,211.36,212.21,210.01,211.95,60354.0
2020-11-25 11:50:00,212.0,212.75,211.8,212.45,27128.0,212.0,212.75,211.8,212.45,27128.0
2020-11-25 12:00:00,212.48,212.65,212.14,212.5,33441.0,212.48,212.65,212.14,212.5,33441.0
2020-11-25 12:10:00,212.51,213.38,212.44,213.38,57836.0,212.51,213.38,212.44,213.38,57836.0
2020-11-25 12:20:00,213.34,214.37,209.53,213.9,80755.0,213.34,214.37,209.53,213.9,80755.0
2020-11-25 12:30:00,213.88,214.94,213.41,214.88,50523.0,213.88,214.94,213.41,214.88,50523.0
2020-11-25 12:40:00,214.88,214.88,214.21,214.6,45788.0,214.88,214.88,214.21,214.6,45788.0
2020-11-25 12:50:00,214.59,215.48,214.25,215.06,51863.0,214.59,215.48,214.25,215.06,51863.0
2020-11-25 13:00:00,215.0,216.9,214.91,216.33,67610.0,215.0,216.9,214.91,216.33,67610.0
2020-11-25 13:10:00,216.37,216.56,215.02,215.24,26790.0,216.37,216.56,215.02,215.24,26790.0
2020-11-25 13:20:00,215.28,215.36,214.51,214.64,36636.0,215.28,215.36,214.51,214.64,36636.0
2020-11-25 13:30:00,214.51,215.17,214.32,215.13,31393.0,214.51,215.17,214.32,215.13,31393.0
2020-11-25 13:40:00,215.11,215.6,214.76,215.51,22179.0,215.11,215.6,214.76,215.51,22179.0
2020-11-25 13:50:00,215.4,215.56,214.97,214.97,19310.0,215.4,215.56,214.97,214.97,19310.0
2020-11-25 14:00:00,215.0,215.31,214.93,215.0,21431.0,215.0,215.31,214.93,215.0,21431.0
2020-11-25 14:10:00,215.02,215.29,214.65,215.21,16833.0,215.02,215.29,214.65,215.21,16833.0
2020-11-25 14:20:00,215.24,215.44,214.78,215.03,16932.0,215.24,215.44,214.78,215.03,16932.0
2020-11-25 14:30:00,215.04,215.6,214.86,215.6,22971.0,215.04,215.6,214.86,215.6,22971.0
2020-11-25 14:40:00,215.56,216.14,215.5,216.14,25072.0,215.56,216.14,215.5,216.14,25072.0
2020-11-25 14:50:00,216.1,216.18,215.43,215.43,32257.0,216.1,216.18,215.43,215.43,32257.0
2020-11-25 15:00:00,215.36,215.81,215.01,215.5,22573.0,215.36,215.81,215.01,215.5,22573.0
2020-11-25 15:10:00,215.52,215.97,215.1,215.48,56752.0,215.52,215.97,215.1,215.48,56752.0
2020-11-25 15:20:00,215.39,215.9,215.19,215.9,52415.0,215.39,215.9,215.19,215.9,52415.0
2020-11-25 15:30:00,215.94,216.25,215.23,215.33,58466.0,215.94,216.25,215.23,215.33,58466.0
2020-11-25 15:40:00,215.23,215.74,215.1,215.62,74990.0,215.23,215.74,215.1,215.62,74990.0
2020-11-25 15:50:00,215.61,216.12,214.71,214.75,162611.0,215.61,216.12,214.71,214.75,162611.0
2020-11-27 09:30:00,215.0,215.54,214.0,214.65,81765.0,215.0,215.54,214.0,214.65,81765.0
2020-11-27 09:40:00,214.42,216.24,214.27,216.17,37699.0,214.42,216.24,214.27,216.17,37699.0
2020-11-27 09:50:00,216.14,217.58,215.92,217.47,51111.0,216.14,217.58,215.92,217.47,51111.0
2020-11-27 10:00:00,217.51,218.22,216.93,217.73,50993.0,217.51,218.22,216.93,217.73,50993.0
2020-11-27 10:10:00,217.79,217.81,217.05,217.47,20914.0,217.79,217.81,217.05,217.47,20914.0
2020-11-27 10:20:00,217.47,218.24,216.79,217.48,53172.0,217.47,218.24,216.79,217.48,53172.0
2020-11-27 10:30:00,217.42,219.36,217.41,219.26,93181.0,217.42,219.36,217.41,219.26,93181.0
2020-11-27 10:40:00,219.25,219.89,219.02,219.09,68100.0,219.25,219.89,219.02,219.09,68100.0
2020-11-27 10:50:00,219.01,219.66,218.4,219.49,28918.0,219.01,219.66,218.4,219.49,28918.0
2020-11-27 11:00:00,219.52,220.21,219.52,220.16,57408.0,219.52,220.21,219.52,220.16,57408.0
2020-11-27 11:10:00,220.17,221.5,220.1,221.27,113543.0,220.17,221.5,220.1,221.27,113543.0
2020-11-27 11:20:00,221.27,221.63,221.17,221.4,65841.0,221.27,221.63,221.17,221.4,65841.0
2020-11-27 11:30:00,221.4,221.41,220.25,220.43,54002.0,221.4,221.41,220.25,220.43,54002.0
2020-11-27 11:40:00,220.44,220.55,218.89,219.2,44292.0,220.44,220.55,218.89,219.2,44292.0
2020-11-27 11:50:00,219.35,220.21,218.68,219.88,23502.0,219.35,220.21,218.68,219.88,23502.0
2020-11-27 12:00:00,219.94,220.54,219.86,220.26,36138.0,219.94,220.54,219.86,220.26,36138.0
2020-11-27 12:10:00,220.29,220.5,219.79,220.33,21755.0,220.29,220.5,219.79,220.33,21755.0
2020-11-27 12:20:00,220.32,221.5,220.06,221.36,37070.0,220.32,221.5,220.06,221.36,37070.0
2020-11-27 12:30:00,221.31,222.44,220.91,222.32,67357.0,221.31,222.44,220.91,222.32,67357.0
2020-11-27 12:40:00,222.33,222.8,222.04,222.8,76509.0,222.33,222.8,222.04,222.8,76509.0
2020-11-27 12:50:00,222.81,224.69,222.24,223.85,283878.0,222.81,224.69,222.24,223.85,283878.0
2020-11-30 09:30:00,223.44,224.56,221.77,223.33,117292.0,223.44,224.56,221.77,223.33,117292.0
2020-11-30 09:40:00,223.36,223.55,221.58,222.65,59153.0,223.36,223.55,221.58,222.65,59153.0
2020-11-30 09:50:00,222.38,223.82,222.07,222.32,47640.0,222.38,223.82,222.07,222.32,47640.0
2020-11-30 10:00:00,222.57,222.95,221.15,222.43,44089.0,222.57,222.95,221.15,222.43,44089.0
2020-11-30 10:10:00,222.16,222.55,221.52,222.12,37202.0,222.16,222.55,221.52,222.12,37202.0
2020-11-30 10:20:00,221.84,222.38,221.3,221.47,74189.0,221.84,222.38,221.3,221.47,74189.0
2020-11-30 10:30:00,221.32,221.33,219.62,220.0,36720.0,221.32,221.33,219.62,220.0,36720.0
2020-11-30 10:40:00,219.95,220.52,218.54,220.52,57029.0,219.95,220.52,218.54,220.52,57029.0
2020-11-30 10:50:00,220.43,220.64,219.9,220.33,31461.0,220.43,220.64,219.9,220.33,31461.0
2020-11-30 11:00:00,220.34,220.8,220.07,220.62,23361.0,220.34,220.8,220.07,220.62,23361.0
2020-11-30 11:10:00,220.61,220.93,220.39,220.58,14276.0,220.61,220.93,220.39,220.58,14276.0
2020-11-30 11:20:00,220.8,221.61,220.57,221.13,15512.0,220.8,221.61,220.57,221.13,15512.0
2020-11-30 11:30:00,220.94,221.23,220.21,221.09,18963.0,220.94,221.23,220.21,221.09,18963.0
2020-11-30 11:40:00,221.05,221.88,220.98,221.37,13132.0,221.05,221.88,220.98,221.37,13132.0
2020-11-30 11:50:00,221.27,221.76,220.89,221.33,13301.0,221.27,221.76,220.89,221.33,13301.0
2020-11-30 12:00:00,221.35,221.45,220.66,220.8,12382.0,221.35,221.45,220.66,220.8,12382.0
2020-11-30 12:10:00,220.75,221.56,220.66,221.26,17244.0,220.75,221.56,220.66,221.26,17244.0
2020-11-30 12:20:00,221.27,221.32,220.78,221.15,10586.0,221.27,221.32,220.78,221.15,10586.0
2020-11-30 12:30:00,221.3,222.19,221.07,222.19,18212.0,221.3,222.19,221.07,222.19,18212.0
2020-11-30 12:40:00,222.18,222.24,221.48,221.57,14246.0,222.18,222.24,221.48,221.57,14246.0
2020-11-30 12:50:00,221.67,222.17,221.67,221.9,11271.0,221.67,222.17,221.67,221.9,11271.0
2020-11-30 13:00:00,221.92,222.44,221.56,222.33,13383.0,221.92,222.44,221.56,222.33,13383.0
2020-11-30 13:10:00,222.34,222.79,222.13,222.6,20823.0,222.34,222.79,222.13,222.6,20823.0
2020-11-30 13:20:00,222.58,222.82,222.24,222.32,12440.0,222.58,222.82,222.24,222.32,12440.0
2020-11-30 13:30:00,222.37,223.0,222.37,222.86,15595.0,222.37,223.0,222.37,222.86,15595.0
2020-11-30 13:40:00,222.93,223.48,222.83,223.45,22481.0,222.93,223.48,222.83,223.45,22481.0
2020-11-30 13:50:00,223.49,223.69,223.18,223.42,23255.0,223.49,223.69,223.18,223.42,23255.0
2020-11-30 14:00:00,223.43,223.48,223.05,223.05,20732.0,223.43,223.48,223.05,223.05,20732.0
2020-11-30 14:10:00,223.14,223.4,222.8,223.17,43063.0,223.14,223.4,222.8,223.17,43063.0
2020-11-30 14:20:00,223.21,223.72,223.19,223.68,21709.0,223.21,223.72,223.19,223.68,21709.0
2020-11-30 14:30:00,223.66,224.5,223.65,224.5,19916.0,223.66,224.5,223.65,224.5,19916.0
2020-11-30 14:40:00,224.44,224.5,223.83,224.11,17897.0,224.44,224.5,223.83,224.11,17897.0
2020-11-30 14:50:00,224.13,224.46,223.39,224.42,27093.0,224.13,224.46,223.39,224.42,27093.0
2020-11-30 15:00:00,224.41,224.44,223.77,223.82,18730.0,224.41,224.44,223.77,223.82,18730.0
2020-11-30 15:10:00,223.89,224.45,223.72,224.34,27445.0,223.89,224.45,223.72,224.34,27445.0
2020-11-30 15:20:00,224.36,224.56,223.54,223.72,27947.0,224.36,224.56,223.54,223.72,27947.0
2020-11-30 15:30:00,223.72,224.23,223.67,224.07,33253.0,223.72,224.23,223.67,224.07,33253.0
2020-11-30 15:40:00,224.06,224.11,223.48,223.53,43283.0,224.06,224.11,223.48,223.53,43283.0
2020-11-30 15:50:00,223.6,225.1,223.6,224.79,161315.0,223.6,225.1,223.6,224.79,161315.0
2020-12-01 09:30:00,223.44,226.96,222.99,222.99,167529.0,223.44,226.96,222.99,222.99,167529.0
2020-12-01 09:40:00,223.08,225.57,222.9,224.95,68505.0,223.08,225.57,222.9,224.95,68505.0
2020-12-01 09:50:00,224.93,226.84,224.59,226.84,70254.0,224.93,226.84,224.59,226.84,70254.0
2020-12-01 10:00:00,226.83,227.7,226.32,227.21,69924.0,226.83,227.7,226.32,227.21,69924.0
2020-12-01 10:10:00,227.02,227.34,226.51,226.71,59870.0,227.02,227.34,226.51,226.71,59870.0
2020-12-01 10:20:00,226.79,226.9,225.8,226.2,34661.0,226.79,226.9,225.8,226.2,34661.0
2020-12-01 10:30:00,226.1,226.2,225.28,225.72,82873.0,226.1,226.2,225.28,225.72,82873.0
2020-12-01 10:40:00,225.72,226.71,225.36,225.58,47063.0,225.72,226.71,225.36,225.58,47063.0
2020-12-01 10:50:00,225.65,225.82,224.55,224.75,30053.0,225.65,225.82,224.55,224.75,30053.0
2020-12-01 11:00:00,224.8,225.62,224.8,225.19,31913.0,224.8,225.62,224.8,225.19,31913.0
2020-12-01 11:10:00,225.19,225.65,225.04,225.16,22487.0,225.19,225.65,225.04,225.16,22487.0
2020-12-01 11:20:00,225.15,226.38,225.05,226.26,28389.0,225.15,226.38,225.05,226.26,28389.0
2020-12-01 11:30:00,226.21,226.29,225.0,225.31,37635.0,226.21,226.29,225.0,225.31,37635.0
2020-12-01 11:40:00,225.36,225.58,225.0,225.12,14097.0,225.36,225.58,225.0,225.12,14097.0
2020-12-01 11:50:00,225.18,225.61,225.04,225.61,30918.0,225.18,225.61,225.04,225.61,30918.0
2020-12-01 12:00:00,225.56,227.35,225.55,227.34,27118.0,225.56,227.35,225.55,227.34,27118.0
2020-12-01 12:10:00,227.34,227.54,226.85,227.17,33797.0,227.34,227.54,226.85,227.17,33797.0
2020-12-01 12:20:00,227.17,227.65,226.97,227.51,24246.0,227.17,227.65,226.97,227.51,24246.0
2020-12-01 12:30:00,227.55,228.03,227.01,227.13,35825.0,227.55,228.03,227.01,227.13,35825.0
2020-12-01 12:40:00,227.13,227.19,226.59,227.14,19524.0,227.13,227.19,226.59,227.14,19524.0
2020-12-01 12:50:00,227.09,227.4,226.78,227.0,24735.0,227.09,227.4,226.78,227.0,24735.0
2020-12-01 13:00:00,227.0,227.4,227.0,227.34,13942.0,227.0,227.4,227.0,227.34,13942.0
2020-12-01 13:10:00,227.34,228.1,227.23,228.02,26536.0,227.34,228.1,227.23,228.02,26536.0
2020-12-01 13:20:00,227.98,228.35,227.79,228.31,27249.0,227.98,228.35,227.79,228.31,27249.0
2020-12-01 13:30:00,228.36,228.83,228.28,228.55,30538.0,228.36,228.83,228.28,228.55,30538.0
2020-12-01 13:40:00,228.55,228.55,227.93,228.23,28109.0,228.55,228.55,227.93,228.23,28109.0
2020-12-01 13:50:00,228.3,229.13,228.26,229.05,32008.0,228.3,229.13,228.26,229.05,32008.0
2020-12-01 14:00:00,229.0,229.16,228.05,228.38,23771.0,229.0,229.16,228.05,228.38,23771.0
2020-12-01 14:10:00,228.45,228.76,227.97,228.28,21766.0,228.45,228.76,227.97,228.28,21766.0
2020-12-01 14:20:00,228.28,228.49,227.68,227.68,20716.0,228.28,228.49,227.68,227.68,20716.0
2020-12-01 14:30:00,227.64,227.64,227.16,227.27,16998.0,227.64,227.64,227.16,227.27,16998.0
2020-12-01 14:40:00,227.32,227.46,227.02,227.09,27860.0,227.32,227.46,227.02,227.09,27860.0
2020-12-01 14:50:00,227.03,227.08,225.9,225.97,42553.0,227.03,227.08,225.9,225.97,42553.0
2020-12-01 15:00:00,225.92,226.15,225.3,225.3,39325.0,225.92,226.15,225.3,225.3,39325.0
2020-12-01 15:10:00,225.16,225.73,225.16,225.39,34647.0,225.16,225.73,225.16,225.39,34647.0
2020-12-01 15:20:00,225.36,225.72,225.25,225.66,42840.0,225.36,225.72,225.25,225.66,42840.0
2020-12-01 15:30:00,225.71,225.8,224.65,225.16,48755.0,225.71,225.8,224.65,225.16,48755.0
2020-12-01 15:40:00,225.16,225.8,224.98,225.2,36472.0,225.16,225.8,224.98,225.2,36472.0
2020-12-01 15:50:00,225.18,225.95,224.46,225.92,96699.0,225.18,225.95,224.46,225.92,96699.0
2020-12-02 09:30:00,222.95,222.95,220.73,221.88,59261.0,222.95,222.95,220.73,221.88,59261.0
2020-12-02 09:40:00,221.84,222.13,219.85,220.2,24758.0,221.84,222.13,219.85,220.2,24758.0
2020-12-02 09:50:00,220.26,221.12,219.78,221.0,53480.0,220.26,221.12,219.78,221.0,53480.0
2020-12-02 10:00:00,220.72,222.99,220.72,222.99,59854.0,220.72,222.99,220.72,222.99,59854.0
2020-12-02 10:10:00,222.98,223.41,222.0,222.15,27663.0,222.98,223.41,222.0,222.15,27663.0
2020-12-02 10:20:00,222.28,222.64,221.74,222.03,18130.0,222.28,222.64,221.74,222.03,18130.0
2020-12-02 10:30:00,222.04,223.07,222.01,222.55,9566.0,222.04,223.07,222.01,222.55,9566.0
2020-12-02 10:40:00,222.51,223.39,222.31,222.4,29539.0,222.51,223.39,222.31,222.4,29539.0
2020-12-02 10:50:00,222.31,222.9,221.89,222.81,47311.0,222.31,222.9,221.89,222.81,47311.0
2020-12-02 11:00:00,222.85,224.15,222.24,224.03,30815.0,222.85,224.15,222.24,224.03,30815.0
2020-12-02 11:10:00,224.03,224.04,222.86,223.23,29228.0,224.03,224.04,222.86,223.23,29228.0
2020-12-02 11:20:00,223.32,223.53,222.73,222.95,17574.0,223.32,223.53,222.73,222.95,17574.0
2020-12-02 11:30:00,222.98,223.1,222.42,223.09,23820.0,222.98,223.1,222.42,223.09,23820.0
2020-12-02 11:40:00,223.04,223.41,222.76,222.98,58946.0,223.04,223.41,222.76,222.98,58946.0
2020-12-02 11:50:00,222.99,223.68,222.98,223.64,65568.0,222.99,223.68,222.98,223.64,65568.0
2020-12-02 12:00:00,223.68,224.67,223.56,224.57,14739.0,223.68,224.67,223.56,224.57,14739.0
2020-12-02 12:10:00,224.56,225.18,224.39,225.03,31359.0,224.56,225.18,224.39,225.03,31359.0
2020-12-02 12:20:00,225.0,225.19,224.36,224.42,74185.0,225.0,225.19,224.36,224.42,74185.0
2020-12-02 12:30:00,224.43,224.43,222.86,223.06,14994.0,224.43,224.43,222.86,223.06,14994.0
2020-12-02 12:40:00,222.93,223.17,222.46,222.75,28895.0,222.93,223.17,222.46,222.75,28895.0
2020-12-02 12:50:00,222.78,223.04,222.26,222.84,10162.0,222.78,223.04,222.26,222.84,10162.0
2020-12-02 13:00:00,222.83,223.31,222.75,223.04,13466.0,222.83,223.31,222.75,223.04,13466.0
2020-12-02 13:10:00,223.23,223.59,223.18,223.38,16624.0,223.23,223.59,223.18,223.38,16624.0
2020-12-02 13:20:00,223.32,223.53,223.22,223.4,11028.0,223.32,223.53,223.22,223.4,11028.0
2020-12-02 13:30:00,223.42,223.79,223.29,223.71,38960.0,223.42,223.79,223.29,223.71,38960.0
2020-12-02 13:40:00,223.73,224.02,223.63,224.02,11915.0,223.73,224.02,223.63,224.02,11915.0
2020-12-02 13:50:00,223.97,224.28,223.25,223.43,10859.0,223.97,224.28,223.25,223.43,10859.0
2020-12-02 14:00:00,223.27,223.35,222.91,223.15,8531.0,223.27,223.35,222.91,223.15,8531.0
2020-12-02 14:10:00,223.06,223.87,223.04,223.84,15914.0,223.06,223.87,223.04,223.84,15914.0
2020-12-02 14:20:00,223.88,224.9,223.85,224.84,19694.0,223.88,224.9,223.85,224.84,19694.0
2020-12-02 14:30:00,224.84,225.1,224.71,224.87,17047.0,224.84,225.1,224.71,224.87,17047.0
2020-12-02 14:40:00,224.83,225.49,224.73,225.22,24327.0,224.83,225.49,224.73,225.22,24327.0
2020-12-02 14:50:00,225.18,225.29,224.86,225.03,10308.0,225.18,225.29,224.86,225.03,10308.0
2020-12-02 15:00:00,225.06,225.21,224.62,225.03,13190.0,225.06,225.21,224.62,225.03,13190.0
2020-12-02 15:10:00,225.05,225.24,224.37,224.49,16498.0,225.05,225.24,224.37,224.49,16498.0
2020-12-02 15:20:00,224.47,224.94,224.46,224.75,37367.0,224.47,224.94,224.46,224.75,37367.0
2020-12-02 15:30:00,224.78,225.02,224.75,224.93,21233.0,224.78,225.02,224.75,224.93,21233.0
2020-12-02 15:40:00,224.84,225.82,224.72,225.69,53493.0,224.84,225.82,224.72,225.69,53493.0
2020-12-02 15:50:00,225.65,226.07,225.25,225.37,79192.0,225.65,226.07,225.25,225.37,79192.0
2020-12-03 09:30:00,224.34,225.39,223.36,223.97,75657.0,224.34,225.39,223.36,223.97,75657.0
2020-12-03 09:40:00,224.0,224.94,223.42,224.59,29819.0,224.0,224.94,223.42,224.59,29819.0
2020-12-03 09:50:00,224.8,224.86,224.32,224.75,114000.0,224.8,224.86,224.32,224.75,114000.0
2020-12-03 10:00:00,224.71,225.75,224.64,225.2,32233.0,224.71,225.75,224.64,225.2,32233.0
2020-12-03 10:10:00,225.23,226.79,225.01,225.85,21554.0,225.23,226.79,225.01,225.85,21554.0
2020-12-03 10:20:00,225.74,226.44,225.05,225.05,14420.0,225.74,226.44,225.05,225.05,14420.0
2020-12-03 10:30:00,225.26,225.32,223.58,223.65,16735.0,225.26,225.32,223.58,223.65,16735.0
2020-12-03 10:40:00,223.53,224.54,223.4,224.34,17245.0,223.53,224.54,223.4,224.34,17245.0
2020-12-03 10:50:00,224.27,225.12,223.98,224.52,67481.0,224.27,225.12,223.98,224.52,67481.0
2020-12-03 11:00:00,224.52,225.44,224.22,224.24,30135.0,224.52,225.44,224.22,224.24,30135.0
2020-12-03 11:10:00,224.28,224.7,223.82,224.31,15251.0,224.28,224.7,223.82,224.31,15251.0
2020-12-03 11:20:00,224.31,224.66,224.13,224.63,10734.0,224.31,224.66,224.13,224.63,10734.0
2020-12-03 11:30:00,224.48,224.79,223.94,224.12,13409.0,224.48,224.79,223.94,224.12,13409.0
2020-12-03 11:40:00,224.05,224.51,224.03,224.23,12883.0,224.05,224.51,224.03,224.23,12883.0
2020-12-03 11:50:00,224.15,224.9,223.84,224.84,20299.0,224.15,224.9,223.84,224.84,20299.0
2020-12-03 12:00:00,224.89,225.0,224.68,225.0,4139.0,224.89,225.0,224.68,225.0,4139.0
2020-12-03 12:10:00,225.0,225.49,224.96,225.49,7786.0,225.0,225.49,224.96,225.49,7786.0
2020-12-03 12:20:00,225.46,225.56,225.17,225.41,5034.0,225.46,225.56,225.17,225.41,5034.0
2020-12-03 12:30:00,225.57,225.76,225.05,225.21,6925.0,225.57,225.76,225.05,225.21,6925.0
2020-12-03 12:40:00,225.15,225.46,224.7,224.73,5232.0,225.15,225.46,224.7,224.73,5232.0
2020-12-03 12:50:00,224.7,224.9,224.45,224.73,4455.0,224.7,224.9,224.45,224.73,4455.0
2020-12-03 13:00:00,224.64,224.83,224.44,224.53,56471.0,224.64,224.83,224.44,224.53,56471.0
2020-12-03 13:10:00,224.56,225.34,224.56,225.16,14648.0,224.56,225.34,224.56,225.16,14648.0
2020-12-03 13:20:00,225.32,225.44,225.18,225.32,4187.0,225.32,225.44,225.18,225.32,4187.0
2020-12-03 13:30:00,225.32,225.34,224.57,224.57,8837.0,225.32,225.34,224.57,224.57,8837.0
2020-12-03 13:40:00,224.55,224.83,224.46,224.71,6179.0,224.55,224.83,224.46,224.71,6179.0
2020-12-03 13:50:00,224.71,224.86,224.54,224.6,8981.0,224.71,224.86,224.54,224.6,8981.0
2020-12-03 14:00:00,224.61,224.77,224.31,224.51,7288.0,224.61,224.77,224.31,224.51,7288.0
2020-12-03 14:10:00,224.45,224.57,224.11,224.12,8043.0,224.45,224.57,224.11,224.12,8043.0
2020-12-03 14:20:00,224.08,224.16,223.75,223.93,17069.0,224.08,224.16,223.75,223.93,17069.0
2020-12-03 14:30:00,223.9,224.78,223.9,224.44,3898.0,223.9,224.78,223.9,224.44,3898.0
2020-12-03 14:40:00,224.47,224.57,224.21,224.42,5349.0,224.47,224.57,224.21,224.42,5349.0
2020-12-03 14:50:00,224.48,224.65,224.36,224.63,5781.0,224.48,224.65,224.36,224.63,5781.0
2020-12-03 15:00:00,224.6,224.8,224.46,224.77,8009.0,224.6,224.8,224.46,224.77,8009.0
2020-12-03 15:10:00,224.79,224.92,224.63,224.84,22050.0,224.79,224.92,224.63,224.84,22050.0
2020-12-03 15:20:00,224.86,225.01,224.73,224.85,64558.0,224.86,225.01,224.73,224.85,64558.0
2020-12-03 15:30:00,224.85,225.05,224.5,224.76,22622.0,224.85,225.05,224.5,224.76,22622.0
2020-12-03 15:40:00,224.67,224.67,223.83,224.19,21570.0,224.67,224.67,223.83,224.19,21570.0
2020-12-03 15:50:00,224.32,224.45,223.73,224.23,79898.0,224.32,224.45,223.73,224.23,79898.0
2020-12-04 09:30:00,224.52,226.49,224.26,225.16,28305.0,224.52,226.49,224.26,225.16,28305.0
2020-12-04 09:40:00,225.49,225.49,223.03,224.16,20578.0,225.49,225.49,223.03,224.16,20578.0
2020-12-04 09:50:00,224.55,225.08,223.79,224.75,12471.0,224.55,225.08,223.79,224.75,12471.0
2020-12-04 10:00:00,224.72,224.86,223.87,224.17,15970.0,224.72,224.86,223.87,224.17,15970.0
2020-12-04 10:10:00,224.16,224.16,222.32,222.8,14832.0,224.16,224.16,222.32,222.8,14832.0
2020-12-04 10:20:00,222.59,223.22,222.15,222.28,23022.0,222.59,223.22,222.15,222.28,23022.0
2020-12-04 10:30:00,222.11,223.15,222.11,222.81,12144.0,222.11,223.15,222.11,222.81,12144.0
2020-12-04 10:40:00,222.85,223.3,222.66,222.79,11531.0,222.85,223.3,222.66,222.79,11531.0
2020-12-04 10:50:00,222.8,222.93,221.71,222.2,14787.0,222.8,222.93,221.71,222.2,14787.0
2020-12-04 11:00:00,222.22,222.22,221.31,222.12,18902.0,222.22,222.22,221.31,222.12,18902.0
2020-12-04 11:10:00,222.18,223.09,221.62,223.09,17624.0,222.18,223.09,221.62,223.09,17624.0
2020-12-04 11:20:00,222.96,224.0,222.91,223.75,33808.0,222.96,224.0,222.91,223.75,33808.0
2020-12-04 11:30:00,223.82,224.63,223.73,224.61,13921.0,223.82,224.63,223.73,224.61,13921.0
2020-12-04 11:40:00,224.62,224.83,223.99,224.44,10914.0,224.62,224.83,223.99,224.44,10914.0
2020-12-04 11:50:00,224.44,224.65,224.21,224.27,6078.0,224.44,224.65,224.21,224.27,6078.0
2020-12-04 12:00:00,224.33,224.33,223.5,224.01,14146.0,224.33,224.33,223.5,224.01,14146.0
2020-12-04 12:10:00,224.0,224.85,223.84,224.74,16202.0,224.0,224.85,223.84,224.74,16202.0
2020-12-04 12:20:00,224.79,225.53,224.79,225.12,18240.0,224.79,225.53,224.79,225.12,18240.0
2020-12-04 12:30:00,225.11,225.25,224.86,224.91,6057.0,225.11,225.25,224.86,224.91,6057.0
2020-12-04 12:40:00,224.94,225.16,224.8,225.09,8327.0,224.94,225.16,224.8,225.09,8327.0
2020-12-04 12:50:00,225.0,225.43,224.87,225.43,9957.0,225.0,225.43,224.87,225.43,9957.0
2020-12-04 13:00:00,225.34,225.44,224.36,224.67,9593.0,225.34,225.44,224.36,224.67,9593.0
2020-12-04 13:10:00,224.7,224.97,224.54,224.88,6567.0,224.7,224.97,224.54,224.88,6567.0
2020-12-04 13:20:00,224.93,225.03,224.41,224.53,7454.0,224.93,225.03,224.41,224.53,7454.0
2020-12-04 13:30:00,224.65,224.77,224.3,224.4,6762.0,224.65,224.77,224.3,224.4,6762.0
2020-12-04 13:40:00,224.37,224.65,224.27,224.51,10461.0,224.37,224.65,224.27,224.51,10461.0
2020-12-04 13:50:00,224.42,224.48,223.82,223.82,16962.0,224.42,224.48,223.82,223.82,16962.0
2020-12-04 14:00:00,223.92,224.07,223.7,223.88,12618.0,223.92,224.07,223.7,223.88,12618.0
2020-12-04 14:10:00,223.83,223.88,223.11,223.45,15217.0,223.83,223.88,223.11,223.45,15217.0
2020-12-04 14:20:00,223.45,223.46,223.05,223.2,11565.0,223.45,223.46,223.05,223.2,11565.0
2020-12-04 14:30:00,223.12,223.18,222.53,222.72,20984.0,223.12,223.18,222.53,222.72,20984.0
2020-12-04 14:40:00,222.72,223.03,222.51,223.03,20666.0,222.72,223.03,222.51,223.03,20666.0
2020-12-04 14:50:00,223.12,223.19,222.91,223.12,9758.0,223.12,223.19,222.91,223.12,9758.0
2020-12-04 15:00:00,223.14,223.27,222.91,223.01,14458.0,223.14,223.27,222.91,223.01,14458.0
2020-12-04 15:10:00,223.01,223.01,222.57,222.85,10751.0,223.01,223.01,222.57,222.85,10751.0
2020-12-04 15:20:00,222.86,223.34,222.76,223.09,20675.0,222.86,223.34,222.76,223.09,20675.0
2020-12-04 15:30:00,223.04,223.17,222.55,222.55,23331.0,223.04,223.17,222.55,222.55,23331.0
2020-12-04 15:40:00,222.55,222.78,222.03,222.17,32248.0,222.55,222.78,222.03,222.17,32248.0
2020-12-04 15:50:00,222.21,222.58,221.95,222.15,139680.0,222.21,222.58,221.95,222.15,139680.0
2020-12-07 09:30:00,221.99,223.59,221.62,221.76,34726.0,221.99,223.59,221.62,221.76,34726.0
2020-12-07 09:40:00,221.99,223.0,221.53,221.92,23584.0,221.99,223.0,221.53,221.92,23584.0
2020-12-07 09:50:00,222.01,223.17,221.47,223.17,19115.0,222.01,223.17,221.47,223.17,19115.0
2020-12-07 10:00:00,223.35,223.79,222.72,223.29,35815.0,223.35,223.79,222.72,223.29,35815.0
2020-12-07 10:10:00,223.31,224.38,223.26,224.31,22221.0,223.31,224.38,223.26,224.31,22221.0
2020-12-07 10:20:00,224.5,225.23,224.39,224.43,16626.0,224.5,225.23,224.39,224.43,16626.0
2020-12-07 10:30:00,224.53,225.2,224.47,224.84,17663.0,224.53,225.2,224.47,224.84,17663.0
2020-12-07 10:40:00,224.91,226.01,224.53,225.85,24960.0,224.91,226.01,224.53,225.85,24960.0
2020-12-07 10:50:00,225.93,226.24,225.4,225.64,27236.0,225.93,226.24,225.4,225.64,27236.0
2020-12-07 11:00:00,225.74,227.0,225.69,226.82,35831.0,225.74,227.0,225.69,226.82,35831.0
2020-12-07 11:10:00,226.94,227.1,226.31,226.98,20113.0,226.94,227.1,226.31,226.98,20113.0
2020-12-07 11:20:00,227.03,227.84,226.96,227.51,31796.0,227.03,227.84,226.96,227.51,31796.0
2020-12-07 11:30:00,227.8,227.87,227.06,227.2,21149.0,227.8,227.87,227.06,227.2,21149.0
2020-12-07 11:40:00,227.2,227.94,226.79,227.82,36438.0,227.2,227.94,226.79,227.82,36438.0
2020-12-07 11:50:00,227.83,228.58,227.74,228.17,58588.0,227.83,228.58,227.74,228.17,58588.0
2020-12-07 12:00:00,228.1,228.6,227.71,227.86,50706.0,228.1,228.6,227.71,227.86,50706.0
2020-12-07 12:10:00,227.84,228.05,227.73,227.73,11385.0,227.84,228.05,227.73,227.73,11385.0
2020-12-07 12:20:00,227.76,227.93,227.61,227.91,12946.0,227.76,227.93,227.61,227.91,12946.0
2020-12-07 12:30:00,227.95,227.99,227.57,227.73,17592.0,227.95,227.99,227.57,227.73,17592.0
2020-12-07 12:40:00,227.77,227.81,227.38,227.46,8425.0,227.77,227.81,227.38,227.46,8425.0
2020-12-07 12:50:00,227.53,227.6,226.87,226.92,14547.0,227.53,227.6,226.87,226.92,14547.0
2020-12-07 13:00:00,226.87,227.03,226.27,226.33,13669.0,226.87,227.03,226.27,226.33,13669.0
2020-12-07 13:10:00,226.28,226.95,226.22,226.92,15286.0,226.28,226.95,226.22,226.92,15286.0
2020-12-07 13:20:00,226.88,227.21,226.76,226.85,14148.0,226.88,227.21,226.76,226.85,14148.0
2020-12-07 13:30:00,226.86,226.89,226.29,226.5,16445.0,226.86,226.89,226.29,226.5,16445.0
2020-12-07 13:40:00,226.57,226.72,226.26,226.51,17923.0,226.57,226.72,226.26,226.51,17923.0
2020-12-07 13:50:00,226.66,227.33,226.66,227.22,9141.0,226.66,227.33,226.66,227.22,9141.0
2020-12-07 14:00:00,227.24,227.24,226.79,227.17,15172.0,227.24,227.24,226.79,227.17,15172.0
2020-12-07 14:10:00,227.24,227.54,227.09,227.54,11732.0,227.24,227.54,227.09,227.54,11732.0
2020-12-07 14:20:00,227.61,228.21,227.54,228.21,15945.0,227.61,228.21,227.54,228.21,15945.0
2020-12-07 14:30:00,228.23,228.34,228.05,228.1,13311.0,228.23,228.34,228.05,228.1,13311.0
2020-12-07 14:40:00,228.09,228.33,228.0,228.03,12967.0,228.09,228.33,228.0,228.03,12967.0
2020-12-07 14:50:00,228.0,228.26,227.87,227.94,14396.0,228.0,228.26,227.87,227.94,14396.0
2020-12-07 15:00:00,228.03,228.23,227.88,228.09,16597.0,228.03,228.23,227.88,228.09,16597.0
2020-12-07 15:10:00,228.09,228.36,228.03,228.17,15411.0,228.09,228.36,228.03,228.17,15411.0
2020-12-07 15:20:00,228.18,228.27,227.85,227.86,27246.0,228.18,228.27,227.85,227.86,27246.0
2020-12-07 15:30:00,227.84,227.9,226.96,227.2,20868.0,227.84,227.9,226.96,227.2,20868.0
2020-12-07 15:40:00,227.2,227.2,226.67,226.82,35014.0,227.2,227.2,226.67,226.82,35014.0
2020-12-07 15:50:00,226.82,227.57,226.79,227.27,100326.0,226.82,227.57,226.79,227.27,100326.0
2020-12-08 09:30:00,228.0,229.95,226.7,227.38,40514.0,228.0,229.95,226.7,227.38,40514.0
2020-12-08 09:40:00,227.53,227.59,225.94,226.32,13941.0,227.53,227.59,225.94,226.32,13941.0
2020-12-08 09:50:00,226.32,226.4,225.16,226.4,22727.0,226.32,226.4,225.16,226.4,22727.0
2020-12-08 10:00:00,226.16,226.82,225.62,226.43,20215.0,226.16,226.82,225.62,226.43,20215.0
2020-12-08 10:10:00,226.56,226.97,226.0,226.02,10979.0,226.56,226.97,226.0,226.02,10979.0
2020-12-08 10:20:00,226.03,226.03,225.06,225.53,12796.0,226.03,226.03,225.06,225.53,12796.0
2020-12-08 10:30:00,225.61,227.54,225.6,227.54,12411.0,225.61,227.54,225.6,227.54,12411.0
2020-12-08 10:40:00,227.7,228.68,227.47,228.39,16699.0,227.7,228.68,227.47,228.39,16699.0
2020-12-08 10:50:00,228.45,228.89,228.23,228.76,24869.0,228.45,228.89,228.23,228.76,24869.0
2020-12-08 11:00:00,228.88,228.9,228.33,228.79,11844.0,228.88,228.9,228.33,228.79,11844.0
2020-12-08 11:10:00,228.6,229.66,228.6,229.64,32060.0,228.6,229.66,228.6,229.64,32060.0
2020-12-08 11:20:00,229.56,230.44,229.56,230.28,38864.0,229.56,230.44,229.56,230.28,38864.0
2020-12-08 11:30:00,230.22,230.48,229.36,229.56,20460.0,230.22,230.48,229.36,229.56,20460.0
2020-12-08 11:40:00,229.6,230.0,229.27,230.0,13941.0,229.6,230.0,229.27,230.0,13941.0
2020-12-08 11:50:00,230.0,230.71,230.0,230.47,17967.0,230.0,230.71,230.0,230.47,17967.0
2020-12-08 12:00:00,230.41,230.41,229.0,229.08,19847.0,230.41,230.41,229.0,229.08,19847.0
2020-12-08 12:10:00,229.0,229.36,228.67,228.9,23138.0,229.0,229.36,228.67,228.9,23138.0
2020-12-08 12:20:00,228.86,228.86,228.28,228.58,10374.0,228.86,228.86,228.28,228.58,10374.0
2020-12-08 12:30:00,228.63,228.89,228.53,228.8,9346.0,228.63,228.89,228.53,228.8,9346.0
2020-12-08 12:40:00,228.84,228.9,228.48,228.63,8002.0,228.84,228.9,228.48,228.63,8002.0
2020-12-08 12:50:00,228.63,228.97,228.54,228.97,9754.0,228.63,228.97,228.54,228.97,9754.0
2020-12-08 13:00:00,228.96,229.47,228.86,229.31,12067.0,228.96,229.47,228.86,229.31,12067.0
2020-12-08 13:10:00,229.27,229.65,229.25,229.59,9540.0,229.27,229.65,229.25,229.59,9540.0
2020-12-08 13:20:00,229.55,229.82,229.45,229.78,9623.0,229.55,229.82,229.45,229.78,9623.0
2020-12-08 13:30:00,229.83,230.01,229.75,229.96,15058.0,229.83,230.01,229.75,229.96,15058.0
2020-12-08 13:40:00,229.91,230.03,229.54,229.57,16430.0,229.91,230.03,229.54,229.57,16430.0
2020-12-08 13:50:00,229.55,229.8,229.1,229.1,9808.0,229.55,229.8,229.1,229.1,9808.0
2020-12-08 14:00:00,229.09,229.09,228.6,228.8,7425.0,229.09,229.09,228.6,228.8,7425.0
2020-12-08 14:10:00,228.76,228.92,228.63,228.91,9012.0,228.76,228.92,228.63,228.91,9012.0
2020-12-08 14:20:00,228.99,229.6,228.86,229.52,22821.0,228.99,229.6,228.86,229.52,22821.0
2020-12-08 14:30:00,229.5,229.84,229.22,229.72,24340.0,229.5,229.84,229.22,229.72,24340.0
2020-12-08 14:40:00,229.75,229.95,229.56,229.62,17317.0,229.75,229.95,229.56,229.62,17317.0
2020-12-08 14:50:00,229.65,229.84,229.19,229.25,32480.0,229.65,229.84,229.19,229.25,32480.0
2020-12-08 15:00:00,229.3,229.32,228.57,228.57,15201.0,229.3,229.32,228.57,228.57,15201.0
2020-12-08 15:10:00,228.59,228.6,228.04,228.21,12080.0,228.59,228.6,228.04,228.21,12080.0
2020-12-08 15:20:00,228.14,228.48,227.79,228.07,18015.0,228.14,228.48,227.79,228.07,18015.0
2020-12-08 15:30:00,228.09,228.42,227.85,227.88,14005.0,228.09,228.42,227.85,227.88,14005.0
2020-12-08 15:40:00,227.88,228.02,227.63,227.71,27371.0,227.88,228.02,227.63,227.71,27371.0
2020-12-08 15:50:00,227.74,228.28,227.37,228.17,84170.0,227.74,228.28,227.37,228.17,84170.0
2020-12-09 09:30:00,228.05,228.83,226.11,226.9,33115.0,228.05,228.83,226.11,226.9,33115.0
2020-12-09 09:40:00,227.0,227.27,225.45,225.64,25551.0,227.0,227.27,225.45,225.64,25551.0
2020-12-09 09:50:00,225.78,226.32,225.35,225.71,17620.0,225.78,226.32,225.35,225.71,17620.0
2020-12-09 10:00:00,225.7,225.7,224.47,224.93,22438.0,225.7,225.7,224.47,224.93,22438.0
2020-12-09 10:10:00,224.87,226.03,224.23,225.95,52961.0,224.87,226.03,224.23,225.95,52961.0
2020-12-09 10:20:00,225.96,226.05,225.35,225.35,11695.0,225.96,226.05,225.35,225.35,11695.0
2020-12-09 10:30:00,225.3,225.8,224.29,224.29,15354.0,225.3,225.8,224.29,224.29,15354.0
2020-12-09 10:40:00,224.35,225.27,224.09,224.98,21417.0,224.35,225.27,224.09,224.98,21417.0
2020-12-09 10:50:00,225.0,225.87,224.91,225.63,67631.0,225.0,225.87,224.91,225.63,67631.0
2020-12-09 11:00:00,225.6,225.6,224.53,224.86,13875.0,225.6,225.6,224.53,224.86,13875.0
2020-12-09 11:10:00,224.81,225.27,224.35,225.04,23555.0,224.81,225.27,224.35,225.04,23555.0
2020-12-09 11:20:00,225.04,225.65,224.83,225.19,14448.0,225.04,225.65,224.83,225.19,14448.0
2020-12-09 11:30:00,225.12,225.41,224.43,224.93,17974.0,225.12,225.41,224.43,224.93,17974.0
2020-12-09 11:40:00,224.87,224.87,224.07,224.18,10080.0,224.87,224.87,224.07,224.18,10080.0
2020-12-09 11:50:00,224.16,224.78,224.0,224.62,12251.0,224.16,224.78,224.0,224.62,12251.0
2020-12-09 12:00:00,224.72,224.73,223.32,223.41,17395.0,224.72,224.73,223.32,223.41,17395.0
2020-12-09 12:10:00,223.41,223.43,222.09,222.28,98827.0,223.41,223.43,222.09,222.28,98827.0
2020-12-09 12:20:00,222.27,222.57,222.12,222.33,18245.0,222.27,222.57,222.12,222.33,18245.0
2020-12-09 12:30:00,222.34,222.35,221.25,221.29,27614.0,222.34,222.35,221.25,221.29,27614.0
2020-12-09 12:40:00,221.29,221.36,220.0,220.25,24060.0,221.29,221.36,220.0,220.25,24060.0
2020-12-09 12:50:00,220.0,221.1,219.48,221.08,44129.0,220.0,221.1,219.48,221.08,44129.0
2020-12-09 13:00:00,221.07,221.57,220.73,221.57,17572.0,221.07,221.57,220.73,221.57,17572.0
2020-12-09 13:10:00,221.61,221.64,220.97,220.97,13252.0,221.61,221.64,220.97,220.97,13252.0
2020-12-09 13:20:00,220.82,221.23,219.78,219.91,18959.0,220.82,221.23,219.78,219.91,18959.0
2020-12-09 13:30:00,219.85,220.41,219.66,220.41,17177.0,219.85,220.41,219.66,220.41,17177.0
2020-12-09 13:40:00,220.17,220.62,219.44,220.01,14677.0,220.17,220.62,219.44,220.01,14677.0
2020-12-09 13:50:00,219.84,220.03,218.54,218.71,17593.0,219.84,220.03,218.54,218.71,17593.0
2020-12-09 14:00:00,218.38,219.41,218.31,219.11,19006.0,218.38,219.41,218.31,219.11,19006.0
2020-12-09 14:10:00,219.0,219.76,218.85,219.66,67976.0,219.0,219.76,218.85,219.66,67976.0
2020-12-09 14:20:00,219.57,220.67,219.36,220.67,21437.0,219.57,220.67,219.36,220.67,21437.0
2020-12-09 14:30:00,220.58,220.88,220.11,220.4,20984.0,220.58,220.88,220.11,220.4,20984.0
2020-12-09 14:40:00,220.57,221.32,219.65,221.22,24277.0,220.57,221.32,219.65,221.22,24277.0
2020-12-09 14:50:00,221.16,222.0,220.95,221.81,37373.0,221.16,222.0,220.95,221.81,37373.0
2020-12-09 15:00:00,221.68,221.93,221.33,221.7,20725.0,221.68,221.93,221.33,221.7,20725.0
2020-12-09 15:10:00,221.65,221.84,220.5,220.81,22515.0,221.65,221.84,220.5,220.81,22515.0
2020-12-09 15:20:00,220.81,220.85,219.63,219.88,36552.0,220.81,220.85,219.63,219.88,36552.0
2020-12-09 15:30:00,219.83,219.93,219.06,219.6,57965.0,219.83,219.93,219.06,219.6,57965.0
2020-12-09 15:40:00,219.53,219.95,219.22,219.81,62790.0,219.53,219.95,219.22,219.81,62790.0
2020-12-09 15:50:00,219.81,220.0,219.23,219.23,237163.0,219.81,220.0,219.23,219.23,237163.0
2020-12-10 09:30:00,218.71,218.94,215.77,218.74,65428.0,218.71,218.94,215.77,218.74,65428.0
2020-12-10 09:40:00,218.74,220.49,218.69,219.71,154614.0,218.74,220.49,218.69,219.71,154614.0
2020-12-10 09:50:00,220.16,220.17,219.33,219.38,26659.0,220.16,220.17,219.33,219.38,26659.0
2020-12-10 10:00:00,219.19,220.05,218.72,219.82,27255.0,219.19,220.05,218.72,219.82,27255.0
2020-12-10 10:10:00,220.04,220.23,219.23,219.94,17593.0,220.04,220.23,219.23,219.94,17593.0
2020-12-10 10:20:00,219.85,221.33,219.73,221.08,18908.0,219.85,221.33,219.73,221.08,18908.0
2020-12-10 10:30:00,221.13,222.0,221.08,221.85,22419.0,221.13,222.0,221.08,221.85,22419.0
2020-12-10 10:40:00,221.84,221.85,221.13,221.32,17626.0,221.84,221.85,221.13,221.32,17626.0
2020-12-10 10:50:00,221.24,221.89,221.24,221.66,39125.0,221.24,221.89,221.24,221.66,39125.0
2020-12-10 11:00:00,221.63,221.75,221.07,221.51,13098.0,221.63,221.75,221.07,221.51,13098.0
2020-12-10 11:10:00,221.58,221.58,221.06,221.29,14064.0,221.58,221.58,221.06,221.29,14064.0
2020-12-10 11:20:00,221.31,221.54,220.83,220.85,11327.0,221.31,221.54,220.83,220.85,11327.0
2020-12-10 11:30:00,220.86,221.14,220.4,220.54,20775.0,220.86,221.14,220.4,220.54,20775.0
2020-12-10 11:40:00,220.56,220.9,220.4,220.47,16065.0,220.56,220.9,220.4,220.47,16065.0
2020-12-10 11:50:00,220.47,220.61,219.96,220.14,15827.0,220.47,220.61,219.96,220.14,15827.0
2020-12-10 12:00:00,220.06,220.68,220.05,220.61,28755.0,220.06,220.68,220.05,220.61,28755.0
2020-12-10 12:10:00,220.56,220.63,219.88,220.01,37373.0,220.56,220.63,219.88,220.01,37373.0
2020-12-10 12:20:00,220.04,220.21,219.74,219.91,11547.0,220.04,220.21,219.74,219.91,11547.0
2020-12-10 12:30:00,219.96,220.34,219.83,219.84,7527.0,219.96,220.34,219.83,219.84,7527.0
2020-12-10 12:40:00,219.89,220.08,219.65,219.66,8967.0,219.89,220.08,219.65,219.66,8967.0
2020-12-10 12:50:00,219.66,219.74,219.28,219.31,19177.0,219.66,219.74,219.28,219.31,19177.0
2020-12-10 13:00:00,219.31,219.52,218.6,218.6,147350.0,219.31,219.52,218.6,218.6,147350.0
2020-12-10 13:10:00,218.61,220.27,218.36,219.92,36185.0,218.61,220.27,218.36,219.92,36185.0
2020-12-10 13:20:00,219.94,219.95,219.26,219.55,12499.0,219.94,219.95,219.26,219.55,12499.0
2020-12-10 13:30:00,219.6,219.6,218.82,219.4,16880.0,219.6,219.6,218.82,219.4,16880.0
2020-12-10 13:40:00,219.28,219.34,218.8,218.8,9287.0,219.28,219.34,218.8,218.8,9287.0
2020-12-10 13:50:00,218.78,219.08,218.62,218.91,20240.0,218.78,219.08,218.62,218.91,20240.0
2020-12-10 14:00:00,218.88,219.0,218.65,218.67,16731.0,218.88,219.0,218.65,218.67,16731.0
2020-12-10 14:10:00,218.69,218.69,217.91,218.09,12551.0,218.69,218.69,217.91,218.09,12551.0
2020-12-10 14:20:00,218.09,218.17,217.74,217.75,11793.0,218.09,218.17,217.74,217.75,11793.0
2020-12-10 14:30:00,217.71,218.06,217.62,217.98,42838.0,217.71,218.06,217.62,217.98,42838.0
2020-12-10 14:40:00,217.88,218.07,217.61,217.7,29670.0,217.88,218.07,217.61,217.7,29670.0
2020-12-10 14:50:00,217.68,217.79,217.24,217.43,25012.0,217.68,217.79,217.24,217.43,25012.0
2020-12-10 15:00:00,217.43,217.76,217.28,217.44,16547.0,217.43,217.76,217.28,217.44,16547.0
2020-12-10 15:10:00,217.48,217.67,217.29,217.34,31970.0,217.48,217.67,217.29,217.34,31970.0
2020-12-10 15:20:00,217.33,218.28,217.24,218.19,263192.0,217.33,218.28,217.24,218.19,263192.0
2020-12-10 15:30:00,218.23,218.44,217.93,218.24,72918.0,218.23,218.44,217.93,218.24,72918.0
2020-12-10 15:40:00,218.28,218.74,218.17,218.74,102706.0,218.28,218.74,218.17,218.74,102706.0
2020-12-10 15:50:00,218.78,219.45,218.26,218.29,333316.0,218.78,219.45,218.26,218.29,333316.0
2020-12-11 09:30:00,219.09,219.13,214.76,217.55,65630.0,219.09,219.13,214.76,217.55,65630.0
2020-12-11 09:40:00,217.91,217.93,216.48,217.62,31611.0,217.91,217.93,216.48,217.62,31611.0
2020-12-11 09:50:00,217.45,217.73,216.69,217.43,23588.0,217.45,217.73,216.69,217.43,23588.0
2020-12-11 10:00:00,217.45,218.19,217.06,217.31,59575.0,217.45,218.19,217.06,217.31,59575.0
2020-12-11 10:10:00,217.28,218.4,217.17,218.4,40884.0,217.28,218.4,217.17,218.4,40884.0
2020-12-11 10:20:00,218.3,219.99,218.08,219.5,147068.0,218.3,219.99,218.08,219.5,147068.0
2020-12-11 10:30:00,219.5,220.22,219.27,219.95,53738.0,219.5,220.22,219.27,219.95,53738.0
2020-12-11 10:40:00,219.96,219.96,219.04,219.1,9785.0,219.96,219.96,219.04,219.1,9785.0
2020-12-11 10:50:00,219.25,219.25,218.27,218.51,12169.0,219.25,219.25,218.27,218.51,12169.0
2020-12-11 11:00:00,218.57,219.22,218.49,218.89,23492.0,218.57,219.22,218.49,218.89,23492.0
2020-12-11 11:10:00,218.96,219.16,218.64,219.08,9031.0,218.96,219.16,218.64,219.08,9031.0
2020-12-11 11:20:00,218.98,218.98,218.55,218.66,9339.0,218.98,218.98,218.55,218.66,9339.0
2020-12-11 11:30:00,218.66,219.02,218.18,218.19,29997.0,218.66,219.02,218.18,218.19,29997.0
2020-12-11 11:40:00,218.1,218.39,217.78,218.21,18566.0,218.1,218.39,217.78,218.21,18566.0
2020-12-11 11:50:00,218.21,218.47,218.15,218.22,4969.0,218.21,218.47,218.15,218.22,4969.0
2020-12-11 12:00:00,218.29,218.67,218.07,218.1,65823.0,218.29,218.67,218.07,218.1,65823.0
2020-12-11 12:10:00,218.06,218.07,217.02,217.09,13118.0,218.06,218.07,217.02,217.09,13118.0
2020-12-11 12:20:00,217.15,217.23,216.97,217.05,7314.0,217.15,217.23,216.97,217.05,7314.0
2020-12-11 12:30:00,217.11,217.15,216.92,217.01,6361.0,217.11,217.15,216.92,217.01,6361.0
2020-12-11 12:40:00,217.06,217.66,217.06,217.56,4666.0,217.06,217.66,217.06,217.56,4666.0
2020-12-11 12:50:00,217.57,218.18,217.49,218.18,9877.0,217.57,218.18,217.49,218.18,9877.0
2020-12-11 13:00:00,218.25,218.63,218.12,218.47,4962.0,218.25,218.63,218.12,218.47,4962.0
2020-12-11 13:10:00,218.52,218.78,218.39,218.5,9950.0,218.52,218.78,218.39,218.5,9950.0
2020-12-11 13:20:00,218.48,218.57,218.34,218.53,9994.0,218.48,218.57,218.34,218.53,9994.0
2020-12-11 13:30:00,218.53,218.62,218.3,218.31,15846.0,218.53,218.62,218.3,218.31,15846.0
2020-12-11 13:40:00,218.27,218.46,217.74,218.46,10654.0,218.27,218.46,217.74,218.46,10654.0
2020-12-11 13:50:00,218.56,218.6,218.41,218.59,16388.0,218.56,218.6,218.41,218.59,16388.0
2020-12-11 14:00:00,218.53,218.65,218.37,218.49,14882.0,218.53,218.65,218.37,218.49,14882.0
2020-12-11 14:10:00,218.59,218.64,218.28,218.36,16182.0,218.59,218.64,218.28,218.36,16182.0
2020-12-11 14:20:00,218.31,218.52,217.96,218.19,27952.0,218.31,218.52,217.96,218.19,27952.0
2020-12-11 14:30:00,218.18,218.76,218.06,218.76,15998.0,218.18,218.76,218.06,218.76,15998.0
2020-12-11 14:40:00,218.83,219.84,218.81,219.78,17847.0,218.83,219.84,218.81,219.78,17847.0
2020-12-11 14:50:00,219.73,219.75,218.9,218.99,48602.0,219.73,219.75,218.9,218.99,48602.0
2020-12-11 15:00:00,219.0,219.07,218.63,218.78,11207.0,219.0,219.07,218.63,218.78,11207.0
2020-12-11 15:10:00,218.84,219.72,218.83,219.54,80229.0,218.84,219.72,218.83,219.54,80229.0
2020-12-11 15:20:00,219.57,219.64,219.43,219.64,40007.0,219.57,219.64,219.43,219.64,40007.0
2020-12-11 15:30:00,219.61,219.9,219.54,219.81,15790.0,219.61,219.9,219.54,219.81,15790.0
2020-12-11 15:40:00,219.78,219.81,219.11,219.39,21404.0,219.78,219.81,219.11,219.39,21404.0
2020-12-11 15:50:00,219.33,219.46,218.87,219.25,108938.0,219.33,219.46,218.87,219.25,108938.0
2020-12-14 09:30:00,218.31,221.85,218.31,221.52,38660.0,218.31,221.85,218.31,221.52,38660.0
2020-12-14 09:40:00,221.66,221.66,220.4,220.99,24996.0,221.66,221.66,220.4,220.99,24996.0
2020-12-14 09:50:00,220.97,221.46,220.3,221.3,22076.0,220.97,221.46,220.3,221.3,22076.0
2020-12-14 10:00:00,221.3,221.52,220.28,220.39,38376.0,221.3,221.52,220.28,220.39,38376.0
2020-12-14 10:10:00,220.39,222.0,220.2,221.56,37154.0,220.39,222.0,220.2,221.56,37154.0
2020-12-14 10:20:00,221.63,222.86,221.63,222.19,92698.0,221.63,222.86,221.63,222.19,92698.0
2020-12-14 10:30:00,222.15,222.58,221.36,222.49,24860.0,222.15,222.58,221.36,222.49,24860.0
2020-12-14 10:40:00,222.54,223.25,222.3,222.93,74125.0,222.54,223.25,222.3,222.93,74125.0
2020-12-14 10:50:00,222.98,223.65,222.98,223.03,19742.0,222.98,223.65,222.98,223.03,19742.0
2020-12-14 11:00:00,223.07,224.1,223.07,223.47,46134.0,223.07,224.1,223.07,223.47,46134.0
2020-12-14 11:10:00,223.45,223.9,222.9,223.64,39233.0,223.45,223.9,222.9,223.64,39233.0
2020-12-14 11:20:00,223.55,223.55,222.75,223.06,35664.0,223.55,223.55,222.75,223.06,35664.0
2020-12-14 11:30:00,223.05,223.44,222.75,222.9,23902.0,223.05,223.44,222.75,222.9,23902.0
2020-12-14 11:40:00,222.96,223.11,222.64,222.81,44461.0,222.96,223.11,222.64,222.81,44461.0
2020-12-14 11:50:00,222.81,223.11,222.75,222.88,28432.0,222.81,223.11,222.75,222.88,28432.0
2020-12-14 12:00:00,222.88,223.14,222.72,222.88,33492.0,222.88,223.14,222.72,222.88,33492.0
2020-12-14 12:10:00,222.94,223.17,222.83,223.0,17406.0,222.94,223.17,222.83,223.0,17406.0
2020-12-14 12:20:00,223.0,223.93,223.0,223.46,11707.0,223.0,223.93,223.0,223.46,11707.0
2020-12-14 12:30:00,223.48,223.57,223.12,223.38,15451.0,223.48,223.57,223.12,223.38,15451.0
2020-12-14 12:40:00,223.38,223.75,223.21,223.52,10613.0,223.38,223.75,223.21,223.52,10613.0
2020-12-14 12:50:00,223.55,223.55,223.05,223.13,13259.0,223.55,223.55,223.05,223.13,13259.0
2020-12-14 13:00:00,223.19,223.46,221.66,221.82,19748.0,223.19,223.46,221.66,221.82,19748.0
2020-12-14 13:10:00,221.82,222.55,221.75,222.41,12929.0,221.82,222.55,221.75,222.41,12929.0
2020-12-14 13:20:00,222.44,222.53,222.12,222.21,12765.0,222.44,222.53,222.12,222.21,12765.0
2020-12-14 13:30:00,222.18,222.53,222.14,222.37,13828.0,222.18,222.53,222.14,222.37,13828.0
2020-12-14 13:40:00,222.41,222.54,222.14,222.34,13843.0,222.41,222.54,222.14,222.34,13843.0
2020-12-14 13:50:00,222.36,222.52,222.18,222.18,32658.0,222.36,222.52,222.18,222.18,32658.0
2020-12-14 14:00:00,222.26,222.4,222.12,222.27,18077.0,222.26,222.4,222.12,222.27,18077.0
2020-12-14 14:10:00,222.27,222.33,222.04,222.32,12176.0,222.27,222.33,222.04,222.32,12176.0
2020-12-14 14:20:00,222.36,222.49,222.21,222.22,13195.0,222.36,222.49,222.21,222.22,13195.0
2020-12-14 14:30:00,222.18,222.2,221.6,221.88,9350.0,222.18,222.2,221.6,221.88,9350.0
2020-12-14 14:40:00,221.89,222.34,221.85,222.07,11810.0,221.89,222.34,221.85,222.07,11810.0
2020-12-14 14:50:00,222.09,222.2,221.73,221.85,25278.0,222.09,222.2,221.73,221.85,25278.0
2020-12-14 15:00:00,221.85,221.97,221.61,221.7,22445.0,221.85,221.97,221.61,221.7,22445.0
2020-12-14 15:10:00,221.8,222.21,221.78,222.08,18646.0,221.8,222.21,221.78,222.08,18646.0
2020-12-14 15:20:00,222.1,222.95,221.8,222.77,34048.0,222.1,222.95,221.8,222.77,34048.0
2020-12-14 15:30:00,222.68,222.68,221.38,221.51,48552.0,222.68,222.68,221.38,221.51,48552.0
2020-12-14 15:40:00,221.46,221.53,220.67,220.68,64863.0,221.46,221.53,220.67,220.68,64863.0
2020-12-14 15:50:00,220.75,221.26,220.06,220.37,245642.0,220.75,221.26,220.06,220.37,245642.0
2020-12-15 09:30:00,221.15,222.97,219.34,219.56,54183.0,221.15,222.97,219.34,219.56,54183.0
2020-12-15 09:40:00,219.56,220.06,218.76,219.67,67876.0,219.56,220.06,218.76,219.67,67876.0
2020-12-15 09:50:00,219.68,223.57,219.67,223.0,66046.0,219.68,223.57,219.67,223.0,66046.0
2020-12-15 10:00:00,223.0,224.0,222.41,223.23,45604.0,223.0,224.0,222.41,223.23,45604.0
2020-12-15 10:10:00,223.29,223.76,222.37,223.43,26455.0,223.29,223.76,222.37,223.43,26455.0
2020-12-15 10:20:00,223.44,223.99,223.3,223.74,16014.0,223.44,223.99,223.3,223.74,16014.0
2020-12-15 10:30:00,223.76,225.15,223.76,224.77,20353.0,223.76,225.15,223.76,224.77,20353.0
2020-12-15 10:40:00,224.71,224.9,223.62,223.81,32875.0,224.71,224.9,223.62,223.81,32875.0
2020-12-15 10:50:00,223.71,223.82,223.1,223.16,12260.0,223.71,223.82,223.1,223.16,12260.0
2020-12-15 11:00:00,223.13,223.25,221.77,222.26,15093.0,223.13,223.25,221.77,222.26,15093.0
2020-12-15 11:10:00,222.17,222.3,221.56,222.27,20002.0,222.17,222.3,221.56,222.27,20002.0
2020-12-15 11:20:00,222.34,222.36,221.5,221.91,20952.0,222.34,222.36,221.5,221.91,20952.0
2020-12-15 11:30:00,222.01,222.25,221.63,222.05,18245.0,222.01,222.25,221.63,222.05,18245.0
2020-12-15 11:40:00,222.05,222.25,221.11,221.36,10790.0,222.05,222.25,221.11,221.36,10790.0
2020-12-15 11:50:00,221.31,221.56,221.05,221.53,16267.0,221.31,221.56,221.05,221.53,16267.0
2020-12-15 12:00:00,221.54,221.78,221.23,221.38,21898.0,221.54,221.78,221.23,221.38,21898.0
2020-12-15 12:10:00,221.5,221.76,221.38,221.53,13492.0,221.5,221.76,221.38,221.53,13492.0
2020-12-15 12:20:00,221.53,222.17,221.37,221.92,10335.0,221.53,222.17,221.37,221.92,10335.0
2020-12-15 12:30:00,222.01,222.7,221.77,222.37,14165.0,222.01,222.7,221.77,222.37,14165.0
2020-12-15 12:40:00,222.44,222.45,221.64,221.79,12884.0,222.44,222.45,221.64,221.79,12884.0
2020-12-15 12:50:00,221.79,222.0,221.3,221.3,13650.0,221.79,222.0,221.3,221.3,13650.0
2020-12-15 13:00:00,221.28,221.54,221.11,221.38,9848.0,221.28,221.54,221.11,221.38,9848.0
2020-12-15 13:10:00,221.38,221.84,221.38,221.66,10389.0,221.38,221.84,221.38,221.66,10389.0
2020-12-15 13:20:00,221.57,221.57,220.93,221.2,11006.0,221.57,221.57,220.93,221.2,11006.0
2020-12-15 13:30:00,221.19,221.47,221.03,221.31,13687.0,221.19,221.47,221.03,221.31,13687.0
2020-12-15 13:40:00,221.31,221.37,220.8,221.03,19595.0,221.31,221.37,220.8,221.03,19595.0
2020-12-15 13:50:00,221.06,221.08,220.73,220.74,14226.0,221.06,221.08,220.73,220.74,14226.0
2020-12-15 14:00:00,220.73,221.31,220.69,221.26,15965.0,220.73,221.31,220.69,221.26,15965.0
2020-12-15 14:10:00,221.29,221.5,220.93,220.93,19677.0,221.29,221.5,220.93,220.93,19677.0
2020-12-15 14:20:00,220.98,220.98,220.67,220.68,14596.0,220.98,220.98,220.67,220.68,14596.0
2020-12-15 14:30:00,220.74,220.81,220.04,220.04,15614.0,220.74,220.81,220.04,220.04,15614.0
2020-12-15 14:40:00,220.08,220.26,219.76,219.78,63818.0,220.08,220.26,219.76,219.78,63818.0
2020-12-15 14:50:00,219.78,219.79,219.17,219.17,57836.0,219.78,219.79,219.17,219.17,57836.0
2020-12-15 15:00:00,219.24,219.75,219.05,219.16,81050.0,219.24,219.75,219.05,219.16,81050.0
2020-12-15 15:10:00,219.16,220.65,219.1,220.48,34197.0,219.16,220.65,219.1,220.48,34197.0
2020-12-15 15:20:00,220.62,221.21,220.59,221.15,11753.0,220.62,221.21,220.59,221.15,11753.0
2020-12-15 15:30:00,221.14,221.14,220.34,220.42,25734.0,221.14,221.14,220.34,220.42,25734.0
2020-12-15 15:40:00,220.38,220.92,219.93,220.24,37752.0,220.38,220.92,219.93,220.24,37752.0
2020-12-15 15:50:00,220.25,220.56,219.58,220.37,156547.0,220.25,220.56,219.58,220.37,156547.0
2020-12-16 09:30:00,223.99,224.84,222.72,223.71,70487.0,223.99,224.84,222.72,223.71,70487.0
2020-12-16 09:40:00,223.61,224.4,222.87,223.94,31580.0,223.61,224.4,222.87,223.94,31580.0
2020-12-16 09:50:00,224.04,225.85,223.96,225.69,40765.0,224.04,225.85,223.96,225.69,40765.0
2020-12-16 10:00:00,225.68,226.89,225.25,225.56,86391.0,225.68,226.89,225.25,225.56,86391.0
2020-12-16 10:10:00,225.71,226.87,225.56,225.91,85762.0,225.71,226.87,225.56,225.91,85762.0
2020-12-16 10:20:00,225.99,228.33,225.9,228.0,70648.0,225.99,228.33,225.9,228.0,70648.0
2020-12-16 10:30:00,228.26,228.8,227.73,228.8,28672.0,228.26,228.8,227.73,228.8,28672.0
2020-12-16 10:40:00,228.65,229.02,228.46,228.86,19791.0,228.65,229.02,228.46,228.86,19791.0
2020-12-16 10:50:00,228.78,228.88,227.84,227.87,22431.0,228.78,228.88,227.84,227.87,22431.0
2020-12-16 11:00:00,228.02,228.48,227.85,228.18,21812.0,228.02,228.48,227.85,228.18,21812.0
2020-12-16 11:10:00,228.19,228.36,227.42,227.58,14017.0,228.19,228.36,227.42,227.58,14017.0
2020-12-16 11:20:00,227.61,228.2,227.33,228.2,25026.0,227.61,228.2,227.33,228.2,25026.0
2020-12-16 11:30:00,228.2,228.92,227.86,228.64,34391.0,228.2,228.92,227.86,228.64,34391.0
2020-12-16 11:40:00,228.63,229.2,228.45,229.15,15940.0,228.63,229.2,228.45,229.15,15940.0
2020-12-16 11:50:00,229.18,229.45,228.89,229.35,19287.0,229.18,229.45,228.89,229.35,19287.0
2020-12-16 12:00:00,229.34,229.39,229.02,229.28,14033.0,229.34,229.39,229.02,229.28,14033.0
2020-12-16 12:10:00,229.18,229.7,229.11,229.69,20975.0,229.18,229.7,229.11,229.69,20975.0
2020-12-16 12:20:00,229.63,229.66,228.92,229.14,23527.0,229.63,229.66,228.92,229.14,23527.0
2020-12-16 12:30:00,229.14,229.74,229.07,229.48,27213.0,229.14,229.74,229.07,229.48,27213.0
2020-12-16 12:40:00,229.58,229.65,229.22,229.27,21545.0,229.58,229.65,229.22,229.27,21545.0
2020-12-16 12:50:00,229.22,229.46,228.85,229.35,22590.0,229.22,229.46,228.85,229.35,22590.0
2020-12-16 13:00:00,229.27,229.7,229.24,229.46,14166.0,229.27,229.7,229.24,229.46,14166.0
2020-12-16 13:10:00,229.46,229.71,229.24,229.24,12566.0,229.46,229.71,229.24,229.24,12566.0
2020-12-16 13:20:00,229.16,229.26,229.0,229.16,14822.0,229.16,229.26,229.0,229.16,14822.0
2020-12-16 13:30:00,229.16,229.71,229.13,229.64,14538.0,229.16,229.71,229.13,229.64,14538.0
2020-12-16 13:40:00,229.6,229.9,229.51,229.56,20706.0,229.6,229.9,229.51,229.56,20706.0
2020-12-16 13:50:00,229.55,229.69,229.05,229.05,16527.0,229.55,229.69,229.05,229.05,16527.0
2020-12-16 14:00:00,229.05,229.25,228.39,228.48,15717.0,229.05,229.25,228.39,228.48,15717.0
2020-12-16 14:10:00,228.57,228.57,228.08,228.31,14160.0,228.57,228.57,228.08,228.31,14160.0
2020-12-16 14:20:00,228.33,228.9,228.32,228.83,14624.0,228.33,228.9,228.32,228.83,14624.0
2020-12-16 14:30:00,228.9,229.45,228.89,229.41,13461.0,228.9,229.45,228.89,229.41,13461.0
2020-12-16 14:40:00,229.48,229.48,229.27,229.33,11214.0,229.48,229.48,229.27,229.33,11214.0
2020-12-16 14:50:00,229.39,229.62,229.2,229.53,17469.0,229.39,229.62,229.2,229.53,17469.0
2020-12-16 15:00:00,229.53,229.57,228.78,228.96,20448.0,229.53,229.57,228.78,228.96,20448.0
2020-12-16 15:10:00,228.96,229.32,228.84,228.85,28595.0,228.96,229.32,228.84,228.85,28595.0
2020-12-16 15:20:00,228.89,229.28,228.83,229.11,28557.0,228.89,229.28,228.83,229.11,28557.0
2020-12-16 15:30:00,229.11,229.87,229.01,229.84,37647.0,229.11,229.87,229.01,229.84,37647.0
2020-12-16 15:40:00,229.8,230.44,229.73,230.29,71799.0,229.8,230.44,229.73,230.29,71799.0
2020-12-16 15:50:00,230.29,231.0,230.13,230.63,165082.0,230.29,231.0,230.13,230.63,165082.0
2020-12-17 09:30:00,232.08,236.5,232.0,235.49,133604.0,232.08,236.5,232.0,235.49,133604.0
2020-12-17 09:40:00,235.43,237.65,235.28,237.31,91815.0,235.43,237.65,235.28,237.31,91815.0
2020-12-17 09:50:00,237.41,237.54,236.36,237.1,49327.0,237.41,237.54,236.36,237.1,49327.0
2020-12-17 10:00:00,237.21,237.74,235.01,235.02,101418.0,237.21,237.74,235.01,235.02,101418.0
2020-12-17 10:10:00,235.11,235.65,234.87,235.0,61993.0,235.11,235.65,234.87,235.0,61993.0
2020-12-17 10:20:00,235.0,235.37,233.71,235.06,44824.0,235.0,235.37,233.71,235.06,44824.0
2020-12-17 10:30:00,235.0,235.25,233.5,233.88,42971.0,235.0,235.25,233.5,233.88,42971.0
2020-12-17 10:40:00,233.84,234.4,233.5,234.29,29838.0,233.84,234.4,233.5,234.29,29838.0
2020-12-17 10:50:00,234.18,235.22,234.1,235.03,34593.0,234.18,235.22,234.1,235.03,34593.0
2020-12-17 11:00:00,235.02,236.42,234.87,236.13,61950.0,235.02,236.42,234.87,236.13,61950.0
2020-12-17 11:10:00,236.04,236.9,236.04,236.81,47379.0,236.04,236.9,236.04,236.81,47379.0
2020-12-17 11:20:00,236.73,238.2,236.6,237.93,43463.0,236.73,238.2,236.6,237.93,43463.0
2020-12-17 11:30:00,238.02,238.19,237.57,237.79,32323.0,238.02,238.19,237.57,237.79,32323.0
2020-12-17 11:40:00,237.78,237.78,236.01,236.56,29460.0,237.78,237.78,236.01,236.56,29460.0
2020-12-17 11:50:00,236.57,236.95,236.14,236.91,23041.0,236.57,236.95,236.14,236.91,23041.0
2020-12-17 12:00:00,236.94,237.86,236.92,237.39,33834.0,236.94,237.86,236.92,237.39,33834.0
2020-12-17 12:10:00,237.44,238.08,237.35,237.88,20586.0,237.44,238.08,237.35,237.88,20586.0
2020-12-17 12:20:00,237.94,238.54,237.94,238.41,32625.0,237.94,238.54,237.94,238.41,32625.0
2020-12-17 12:30:00,238.34,238.5,238.01,238.27,13352.0,238.34,238.5,238.01,238.27,13352.0
2020-12-17 12:40:00,238.24,238.86,238.13,238.78,18524.0,238.24,238.86,238.13,238.78,18524.0
2020-12-17 12:50:00,238.76,239.53,238.73,239.27,38444.0,238.76,239.53,238.73,239.27,38444.0
2020-12-17 13:00:00,239.39,239.46,237.93,238.02,35610.0,239.39,239.46,237.93,238.02,35610.0
2020-12-17 13:10:00,238.03,238.32,237.21,237.78,26626.0,238.03,238.32,237.21,237.78,26626.0
2020-12-17 13:20:00,237.69,238.6,237.55,238.41,17413.0,237.69,238.6,237.55,238.41,17413.0
2020-12-17 13:30:00,238.41,239.21,238.41,238.94,31631.0,238.41,239.21,238.41,238.94,31631.0
2020-12-17 13:40:00,238.98,239.71,238.92,239.6,20334.0,238.98,239.71,238.92,239.6,20334.0
2020-12-17 13:50:00,239.59,239.95,239.54,239.62,33365.0,239.59,239.95,239.54,239.62,33365.0
2020-12-17 14:00:00,239.56,239.56,238.47,238.47,21610.0,239.56,239.56,238.47,238.47,21610.0
2020-12-17 14:10:00,238.39,239.35,238.25,239.24,63720.0,238.39,239.35,238.25,239.24,63720.0
2020-12-17 14:20:00,239.18,239.34,239.03,239.3,26840.0,239.18,239.34,239.03,239.3,26840.0
2020-12-17 14:30:00,239.32,239.42,238.9,239.28,23187.0,239.32,239.42,238.9,239.28,23187.0
2020-12-17 14:40:00,239.2,240.2,239.17,240.16,63446.0,239.2,240.2,239.17,240.16,63446.0
2020-12-17 14:50:00,240.16,240.8,239.8,239.8,48923.0,240.16,240.8,239.8,239.8,48923.0
2020-12-17 15:00:00,239.85,240.4,239.67,239.67,85087.0,239.85,240.4,239.67,239.67,85087.0
2020-12-17 15:10:00,239.61,240.61,239.34,240.59,60942.0,239.61,240.61,239.34,240.59,60942.0
2020-12-17 15:20:00,240.7,240.82,239.79,240.12,54274.0,240.7,240.82,239.79,240.12,54274.0
2020-12-17 15:30:00,240.09,240.8,240.09,240.54,47491.0,240.09,240.8,240.09,240.54,47491.0
2020-12-17 15:40:00,240.48,240.66,239.19,239.65,59068.0,240.48,240.66,239.19,239.65,59068.0
2020-12-17 15:50:00,239.82,240.13,239.61,239.87,97910.0,239.82,240.13,239.61,239.87,97910.0
2020-12-18 09:30:00,241.58,241.99,239.51,241.68,208618.0,241.58,241.99,239.51,241.68,208618.0
2020-12-18 09:40:00,241.66,242.23,239.85,241.76,31288.0,241.66,242.23,239.85,241.76,31288.0
2020-12-18 09:50:00,241.74,241.74,240.3,241.11,23568.0,241.74,241.74,240.3,241.11,23568.0
2020-12-18 10:00:00,240.76,241.62,240.25,240.48,27659.0,240.76,241.62,240.25,240.48,27659.0
2020-12-18 10:10:00,240.48,242.11,240.48,241.88,22641.0,240.48,242.11,240.48,241.88,22641.0
2020-12-18 10:20:00,242.01,243.37,241.74,243.08,26824.0,242.01,243.37,241.74,243.08,26824.0
2020-12-18 10:30:00,243.2,243.96,243.18,243.86,74808.0,243.2,243.96,243.18,243.86,74808.0
2020-12-18 10:40:00,243.93,244.49,242.81,242.81,49751.0,243.93,244.49,242.81,242.81,49751.0
2020-12-18 10:50:00,242.69,243.58,242.39,243.42,32943.0,242.69,243.58,242.39,243.42,32943.0
2020-12-18 11:00:00,243.42,244.02,242.66,242.67,49329.0,243.42,244.02,242.66,242.67,49329.0
2020-12-18 11:10:00,242.79,243.0,241.69,242.51,41649.0,242.79,243.0,241.69,242.51,41649.0
2020-12-18 11:20:00,242.55,243.0,242.32,242.55,30333.0,242.55,243.0,242.32,242.55,30333.0
2020-12-18 11:30:00,242.5,243.06,242.39,243.0,21742.0,242.5,243.06,242.39,243.0,21742.0
2020-12-18 11:40:00,242.92,244.11,242.68,243.11,22049.0,242.92,244.11,242.68,243.11,22049.0
2020-12-18 11:50:00,243.21,243.46,242.68,243.37,18483.0,243.21,243.46,242.68,243.37,18483.0
2020-12-18 12:00:00,243.33,243.5,242.94,243.47,19896.0,243.33,243.5,242.94,243.47,19896.0
2020-12-18 12:10:00,243.54,244.69,243.44,244.13,25227.0,243.54,244.69,243.44,244.13,25227.0
2020-12-18 12:20:00,244.07,244.77,244.05,244.62,14655.0,244.07,244.77,244.05,244.62,14655.0
2020-12-18 12:30:00,244.49,244.55,243.97,244.18,16817.0,244.49,244.55,243.97,244.18,16817.0
2020-12-18 12:40:00,244.2,244.44,243.58,243.71,15683.0,244.2,244.44,243.58,243.71,15683.0
2020-12-18 12:50:00,243.65,243.79,243.51,243.67,16197.0,243.65,243.79,243.51,243.67,16197.0
2020-12-18 13:00:00,243.7,244.35,243.58,244.28,19866.0,243.7,244.35,243.58,244.28,19866.0
2020-12-18 13:10:00,244.25,244.33,243.67,243.76,17138.0,244.25,244.33,243.67,243.76,17138.0
2020-12-18 13:20:00,243.76,243.78,243.0,243.42,28194.0,243.76,243.78,243.0,243.42,28194.0
2020-12-18 13:30:00,243.45,243.86,243.42,243.48,27133.0,243.45,243.86,243.42,243.48,27133.0
2020-12-18 13:40:00,243.48,243.64,242.35,242.42,32716.0,243.48,243.64,242.35,242.42,32716.0
2020-12-18 13:50:00,242.47,242.8,242.21,242.51,25320.0,242.47,242.8,242.21,242.51,25320.0
2020-12-18 14:00:00,242.54,242.72,241.6,241.86,50464.0,242.54,242.72,241.6,241.86,50464.0
2020-12-18 14:10:00,241.8,242.26,241.53,242.09,29213.0,241.8,242.26,241.53,242.09,29213.0
2020-12-18 14:20:00,242.17,242.61,241.97,242.42,16799.0,242.17,242.61,241.97,242.42,16799.0
2020-12-18 14:30:00,242.46,243.15,242.45,242.65,20362.0,242.46,243.15,242.45,242.65,20362.0
2020-12-18 14:40:00,242.65,242.72,242.19,242.49,23472.0,242.65,242.72,242.19,242.49,23472.0
2020-12-18 14:50:00,242.42,242.42,241.63,241.88,37560.0,242.42,242.42,241.63,241.88,37560.0
2020-12-18 15:00:00,241.89,242.05,241.12,241.16,46206.0,241.89,242.05,241.12,241.16,46206.0
2020-12-18 15:10:00,241.11,241.55,240.94,241.52,35103.0,241.11,241.55,240.94,241.52,35103.0
2020-12-18 15:20:00,241.48,241.65,241.12,241.2,62334.0,241.48,241.65,241.12,241.2,62334.0
2020-12-18 15:30:00,241.26,241.44,240.97,241.06,75893.0,241.26,241.44,240.97,241.06,75893.0
2020-12-18 15:40:00,241.08,241.59,240.71,240.79,60815.0,241.08,241.59,240.71,240.79,60815.0
2020-12-18 15:50:00,240.69,241.84,239.01,241.62,277122.0,240.69,241.84,239.01,241.62,277122.0
2020-12-21 09:30:00,238.73,241.8,238.73,240.31,64126.0,238.73,241.8,238.73,240.31,64126.0
2020-12-21 09:40:00,240.38,241.63,236.96,237.66,77245.0,240.38,241.63,236.96,237.66,77245.0
2020-12-21 09:50:00,237.7,239.99,237.69,239.34,32646.0,237.7,239.99,237.69,239.34,32646.0
2020-12-21 10:00:00,239.22,239.29,237.19,238.4,55674.0,239.22,239.29,237.19,238.4,55674.0
2020-12-21 10:10:00,238.41,238.5,236.61,237.01,43576.0,238.41,238.5,236.61,237.01,43576.0
2020-12-21 10:20:00,237.02,237.45,236.1,237.26,30611.0,237.02,237.45,236.1,237.26,30611.0
2020-12-21 10:30:00,237.16,237.45,236.64,236.89,32691.0,237.16,237.45,236.64,236.89,32691.0
2020-12-21 10:40:00,237.02,237.92,236.5,236.95,17867.0,237.02,237.92,236.5,236.95,17867.0
2020-12-21 10:50:00,237.03,238.04,236.58,237.67,12014.0,237.03,238.04,236.58,237.67,12014.0
2020-12-21 11:00:00,237.74,237.96,236.68,236.7,11629.0,237.74,237.96,236.68,236.7,11629.0
2020-12-21 11:10:00,236.58,237.21,236.48,237.09,16724.0,236.58,237.21,236.48,237.09,16724.0
2020-12-21 11:20:00,237.09,238.5,237.05,238.5,14202.0,237.09,238.5,237.05,238.5,14202.0
2020-12-21 11:30:00,238.52,239.86,238.44,239.86,19250.0,238.52,239.86,238.44,239.86,19250.0
2020-12-21 11:40:00,239.77,239.96,239.07,239.29,17534.0,239.77,239.96,239.07,239.29,17534.0
2020-12-21 11:50:00,239.17,239.5,238.82,238.89,20737.0,239.17,239.5,238.82,238.89,20737.0
2020-12-21 12:00:00,238.89,239.9,238.87,239.45,16033.0,238.89,239.9,238.87,239.45,16033.0
2020-12-21 12:10:00,239.39,239.73,238.72,238.74,7883.0,239.39,239.73,238.72,238.74,7883.0
2020-12-21 12:20:00,238.83,240.39,238.82,240.15,12200.0,238.83,240.39,238.82,240.15,12200.0
2020-12-21 12:30:00,240.37,240.64,240.22,240.5,6531.0,240.37,240.64,240.22,240.5,6531.0
2020-12-21 12:40:00,240.76,240.99,240.67,240.9,8766.0,240.76,240.99,240.67,240.9,8766.0
2020-12-21 12:50:00,240.87,241.36,240.28,240.41,14245.0,240.87,241.36,240.28,240.41,14245.0
2020-12-21 13:00:00,240.4,241.23,240.25,241.0,11047.0,240.4,241.23,240.25,241.0,11047.0
2020-12-21 13:10:00,240.99,241.36,240.96,241.13,15479.0,240.99,241.36,240.96,241.13,15479.0
2020-12-21 13:20:00,241.22,241.22,240.72,240.97,7222.0,241.22,241.22,240.72,240.97,7222.0
2020-12-21 13:30:00,240.99,241.41,240.91,241.33,7062.0,240.99,241.41,240.91,241.33,7062.0
2020-12-21 13:40:00,241.33,241.97,241.25,241.81,13286.0,241.33,241.97,241.25,241.81,13286.0
2020-12-21 13:50:00,241.84,241.92,241.61,241.64,13276.0,241.84,241.92,241.61,241.64,13276.0
2020-12-21 14:00:00,241.7,241.81,241.3,241.3,7260.0,241.7,241.81,241.3,241.3,7260.0
2020-12-21 14:10:00,241.25,241.51,241.08,241.3,10274.0,241.25,241.51,241.08,241.3,10274.0
2020-12-21 14:20:00,241.25,241.44,240.85,241.43,8722.0,241.25,241.44,240.85,241.43,8722.0
2020-12-21 14:30:00,241.37,242.09,241.37,241.67,20134.0,241.37,242.09,241.37,241.67,20134.0
2020-12-21 14:40:00,241.66,241.71,241.19,241.49,12814.0,241.66,241.71,241.19,241.49,12814.0
2020-12-21 14:50:00,241.49,241.56,241.04,241.11,11245.0,241.49,241.56,241.04,241.11,11245.0
2020-12-21 15:00:00,241.13,241.66,241.08,241.24,17336.0,241.13,241.66,241.08,241.24,17336.0
2020-12-21 15:10:00,241.3,242.05,241.21,241.78,24526.0,241.3,242.05,241.21,241.78,24526.0
2020-12-21 15:20:00,241.79,242.14,241.7,241.89,24310.0,241.79,242.14,241.7,241.89,24310.0
2020-12-21 15:30:00,241.93,241.97,241.35,241.97,31355.0,241.93,241.97,241.35,241.97,31355.0
2020-12-21 15:40:00,241.94,242.1,241.79,242.05,37924.0,241.94,242.1,241.79,242.05,37924.0
2020-12-21 15:50:00,242.06,242.74,241.79,242.5,144896.0,242.06,242.74,241.79,242.5,144896.0
2020-12-22 09:30:00,242.0,246.56,241.94,246.39,87477.0,242.0,246.56,241.94,246.39,87477.0
2020-12-22 09:40:00,246.4,248.27,245.82,248.16,45606.0,246.4,248.27,245.82,248.16,45606.0
2020-12-22 09:50:00,248.48,251.0,248.13,250.4,138678.0,248.48,251.0,248.13,250.4,138678.0
2020-12-22 10:00:00,250.23,251.43,249.57,250.95,47793.0,250.23,251.43,249.57,250.95,47793.0
2020-12-22 10:10:00,250.84,251.59,250.29,250.7,139901.0,250.84,251.59,250.29,250.7,139901.0
2020-12-22 10:20:00,250.79,252.73,250.79,252.65,89520.0,250.79,252.73,250.79,252.65,89520.0
2020-12-22 10:30:00,252.64,254.68,252.54,254.09,129248.0,252.64,254.68,252.54,254.09,129248.0
2020-12-22 10:40:00,254.15,254.59,252.49,252.76,47446.0,254.15,254.59,252.49,252.76,47446.0
2020-12-22 10:50:00,252.65,253.18,252.35,252.85,25279.0,252.65,253.18,252.35,252.85,25279.0
2020-12-22 11:00:00,252.87,254.0,252.18,254.0,34351.0,252.87,254.0,252.18,254.0,34351.0
2020-12-22 11:10:00,253.99,255.15,253.87,254.19,66976.0,253.99,255.15,253.87,254.19,66976.0
2020-12-22 11:20:00,254.37,254.54,253.28,254.47,47371.0,254.37,254.54,253.28,254.47,47371.0
2020-12-22 11:30:00,254.37,254.37,252.03,252.63,61947.0,254.37,254.37,252.03,252.63,61947.0
2020-12-22 11:40:00,252.87,253.02,250.88,252.18,46663.0,252.87,253.02,250.88,252.18,46663.0
2020-12-22 11:50:00,252.0,253.04,251.81,253.0,29183.0,252.0,253.04,251.81,253.0,29183.0
2020-12-22 12:00:00,252.9,253.38,252.74,253.15,48376.0,252.9,253.38,252.74,253.15,48376.0
2020-12-22 12:10:00,252.95,253.63,252.79,253.21,66181.0,252.95,253.63,252.79,253.21,66181.0
2020-12-22 12:20:00,253.21,253.38,252.84,253.12,12461.0,253.21,253.38,252.84,253.12,12461.0
2020-12-22 12:30:00,253.12,253.55,252.89,253.03,14633.0,253.12,253.55,252.89,253.03,14633.0
2020-12-22 12:40:00,253.07,253.71,252.66,253.66,23359.0,253.07,253.71,252.66,253.66,23359.0
2020-12-22 12:50:00,253.71,254.84,253.61,254.79,30220.0,253.71,254.84,253.61,254.79,30220.0
2020-12-22 13:00:00,254.88,255.08,252.89,252.93,90558.0,254.88,255.08,252.89,252.93,90558.0
2020-12-22 13:10:00,252.97,253.09,252.54,253.09,16563.0,252.97,253.09,252.54,253.09,16563.0
2020-12-22 13:20:00,253.06,253.26,252.88,253.21,23563.0,253.06,253.26,252.88,253.21,23563.0
2020-12-22 13:30:00,253.21,254.28,253.18,254.01,38721.0,253.21,254.28,253.18,254.01,38721.0
2020-12-22 13:40:00,254.03,254.04,253.8,253.95,139151.0,254.03,254.04,253.8,253.95,139151.0
2020-12-22 13:50:00,253.97,254.19,253.08,254.01,82431.0,253.97,254.19,253.08,254.01,82431.0
2020-12-22 14:00:00,254.05,254.14,253.91,254.01,47467.0,254.05,254.14,253.91,254.01,47467.0
2020-12-22 14:10:00,254.04,254.91,254.01,254.91,27866.0,254.04,254.91,254.01,254.91,27866.0
2020-12-22 14:20:00,254.99,256.14,254.91,255.62,47278.0,254.99,256.14,254.91,255.62,47278.0
2020-12-22 14:30:00,255.67,256.46,255.29,255.39,102462.0,255.67,256.46,255.29,255.39,102462.0
2020-12-22 14:40:00,255.4,256.17,254.64,256.17,34875.0,255.4,256.17,254.64,256.17,34875.0
2020-12-22 14:50:00,256.13,256.5,255.61,256.22,151855.0,256.13,256.5,255.61,256.22,151855.0
2020-12-22 15:00:00,256.22,256.48,255.66,255.66,55455.0,256.22,256.48,255.66,255.66,55455.0
2020-12-22 15:10:00,255.76,256.91,255.76,256.82,56351.0,255.76,256.91,255.76,256.82,56351.0
2020-12-22 15:20:00,256.82,257.73,256.39,257.61,110971.0,256.82,257.73,256.39,257.61,110971.0
2020-12-22 15:30:00,257.53,257.61,255.85,256.94,74135.0,257.53,257.61,255.85,256.94,74135.0
2020-12-22 15:40:00,257.0,258.08,256.57,257.92,186998.0,257.0,258.08,256.57,257.92,186998.0
2020-12-22 15:50:00,257.79,258.37,257.33,257.33,300590.0,257.79,258.37,257.33,257.33,300590.0
2020-12-23 09:30:00,256.47,259.01,254.27,254.71,91216.0,256.47,259.01,254.27,254.71,91216.0
2020-12-23 09:40:00,254.84,255.0,252.55,253.63,41650.0,254.84,255.0,252.55,253.63,41650.0
2020-12-23 09:50:00,253.88,255.38,253.15,254.97,44247.0,253.88,255.38,253.15,254.97,44247.0
2020-12-23 10:00:00,255.11,255.47,253.83,254.73,31183.0,255.11,255.47,253.83,254.73,31183.0
2020-12-23 10:10:00,254.96,255.34,254.06,254.16,28770.0,254.96,255.34,254.06,254.16,28770.0
2020-12-23 10:20:00,254.33,254.42,253.04,253.41,49345.0,254.33,254.42,253.04,253.41,49345.0
2020-12-23 10:30:00,253.46,255.28,253.44,255.19,37663.0,253.46,255.28,253.44,255.19,37663.0
2020-12-23 10:40:00,254.94,255.47,253.74,253.74,53182.0,254.94,255.47,253.74,253.74,53182.0
2020-12-23 10:50:00,253.63,254.65,253.62,254.38,18518.0,253.63,254.65,253.62,254.38,18518.0
2020-12-23 11:00:00,254.03,254.59,253.4,253.4,18838.0,254.03,254.59,253.4,253.4,18838.0
2020-12-23 11:10:00,253.51,254.35,253.04,253.25,54912.0,253.51,254.35,253.04,253.25,54912.0
2020-12-23 11:20:00,253.25,254.76,253.25,254.71,39189.0,253.25,254.76,253.25,254.71,39189.0
2020-12-23 11:30:00,254.66,255.34,254.26,254.36,29908.0,254.66,255.34,254.26,254.36,29908.0
2020-12-23 11:40:00,254.33,254.33,253.18,253.44,10150.0,254.33,254.33,253.18,253.44,10150.0
2020-12-23 11:50:00,253.48,253.73,253.19,253.19,8483.0,253.48,253.73,253.19,253.19,8483.0
2020-12-23 12:00:00,253.14,253.19,251.55,252.0,26787.0,253.14,253.19,251.55,252.0,26787.0
2020-12-23 12:10:00,252.0,252.12,250.81,250.84,17406.0,252.0,252.12,250.81,250.84,17406.0
2020-12-23 12:20:00,250.93,251.72,250.89,251.3,13126.0,250.93,251.72,250.89,251.3,13126.0
2020-12-23 12:30:00,251.38,251.84,251.0,251.11,9708.0,251.38,251.84,251.0,251.11,9708.0
2020-12-23 12:40:00,251.11,251.11,250.32,250.32,16137.0,251.11,251.11,250.32,250.32,16137.0
2020-12-23 12:50:00,250.37,251.15,250.06,251.15,13413.0,250.37,251.15,250.06,251.15,13413.0
2020-12-23 13:00:00,251.13,251.5,250.7,251.23,7011.0,251.13,251.5,250.7,251.23,7011.0
2020-12-23 13:10:00,251.23,251.33,250.82,250.97,8999.0,251.23,251.33,250.82,250.97,8999.0
2020-12-23 13:20:00,250.93,251.7,250.92,251.44,8867.0,250.93,251.7,250.92,251.44,8867.0
2020-12-23 13:30:00,251.41,251.82,251.2,251.82,13866.0,251.41,251.82,251.2,251.82,13866.0
2020-12-23 13:40:00,251.75,252.45,251.69,252.44,13703.0,251.75,252.45,251.69,252.44,13703.0
2020-12-23 13:50:00,252.22,252.22,251.7,251.7,9042.0,252.22,252.22,251.7,251.7,9042.0
2020-12-23 14:00:00,251.64,251.64,251.14,251.26,7045.0,251.64,251.64,251.14,251.26,7045.0
2020-12-23 14:10:00,251.25,251.74,250.98,251.74,14895.0,251.25,251.74,250.98,251.74,14895.0
2020-12-23 14:20:00,251.83,252.18,251.73,251.98,5821.0,251.83,252.18,251.73,251.98,5821.0
2020-12-23 14:30:00,251.99,252.4,251.94,252.21,6162.0,251.99,252.4,251.94,252.21,6162.0
2020-12-23 14:40:00,252.16,252.24,251.62,252.07,9036.0,252.16,252.24,251.62,252.07,9036.0
2020-12-23 14:50:00,252.0,252.35,251.56,251.56,10045.0,252.0,252.35,251.56,251.56,10045.0
2020-12-23 15:00:00,251.69,252.02,251.5,251.93,10751.0,251.69,252.02,251.5,251.93,10751.0
2020-12-23 15:10:00,251.95,252.34,251.95,251.99,11507.0,251.95,252.34,251.95,251.99,11507.0
2020-12-23 15:20:00,251.91,251.95,250.43,250.77,25524.0,251.91,251.95,250.43,250.77,25524.0
2020-12-23 15:30:00,250.76,250.99,250.4,250.51,26121.0,250.76,250.99,250.4,250.51,26121.0
2020-12-23 15:40:00,250.45,250.63,250.11,250.38,43226.0,250.45,250.63,250.11,250.38,43226.0
2020-12-23 15:50:00,250.36,250.36,248.69,248.69,143961.0,250.36,250.36,248.69,248.69,143961.0
2020-12-24 09:30:00,247.87,251.35,246.76,251.35,34613.0,247.87,251.35,246.76,251.35,34613.0
2020-12-24 09:40:00,251.31,251.34,248.63,249.37,18556.0,251.31,251.34,248.63,249.37,18556.0
2020-12-24 09:50:00,249.53,250.16,248.54,249.36,12791.0,249.53,250.16,248.54,249.36,12791.0
2020-12-24 10:00:00,248.93,249.31,247.88,248.95,13268.0,248.93,249.31,247.88,248.95,13268.0
2020-12-24 10:10:00,248.97,249.2,248.16,248.37,10809.0,248.97,249.2,248.16,248.37,10809.0
2020-12-24 10:20:00,248.36,248.54,247.37,248.05,10570.0,248.36,248.54,247.37,248.05,10570.0
2020-12-24 10:30:00,247.97,248.88,247.97,248.38,6842.0,247.97,248.88,247.97,248.38,6842.0
2020-12-24 10:40:00,248.2,248.3,247.86,248.17,5601.0,248.2,248.3,247.86,248.17,5601.0
2020-12-24 10:50:00,248.33,248.33,246.42,246.5,11049.0,248.33,248.33,246.42,246.5,11049.0
2020-12-24 11:00:00,246.56,247.26,246.56,247.1,9661.0,246.56,247.26,246.56,247.1,9661.0
2020-12-24 11:10:00,247.06,247.32,246.42,246.6,7954.0,247.06,247.32,246.42,246.6,7954.0
2020-12-24 11:20:00,246.54,246.63,245.43,245.72,26605.0,246.54,246.63,245.43,245.72,26605.0
2020-12-24 11:30:00,245.77,246.23,245.69,246.14,10579.0,245.77,246.23,245.69,246.14,10579.0
2020-12-24 11:40:00,246.15,246.84,246.15,246.8,11512.0,246.15,246.84,246.15,246.8,11512.0
2020-12-24 11:50:00,246.89,246.91,246.54,246.75,8000.0,246.89,246.91,246.54,246.75,8000.0
2020-12-24 12:00:00,246.74,247.02,246.35,246.94,14944.0,246.74,247.02,246.35,246.94,14944.0
2020-12-24 12:10:00,246.94,247.93,246.93,247.8,9607.0,246.94,247.93,246.93,247.8,9607.0
2020-12-24 12:20:00,247.78,248.3,247.6,248.21,9431.0,247.78,248.3,247.6,248.21,9431.0
2020-12-24 12:30:00,248.08,248.08,247.47,247.96,13840.0,248.08,248.08,247.47,247.96,13840.0
2020-12-24 12:40:00,247.99,249.55,247.94,249.47,29265.0,247.99,249.55,247.94,249.47,29265.0
2020-12-24 12:50:00,249.56,250.07,248.24,248.57,77824.0,249.56,250.07,248.24,248.57,77824.0
2020-12-28 09:30:00,250.03,251.02,246.99,247.22,46272.0,250.03,251.02,246.99,247.22,46272.0
2020-12-28 09:40:00,247.22,247.91,245.04,245.52,19531.0,247.22,247.91,245.04,245.52,19531.0
2020-12-28 09:50:00,245.72,246.64,244.53,246.03,40767.0,245.72,246.64,244.53,246.03,40767.0
2020-12-28 10:00:00,246.12,246.13,242.4,242.9,25862.0,246.12,246.13,242.4,242.9,25862.0
2020-12-28 10:10:00,242.57,243.72,242.26,242.59,26330.0,242.57,243.72,242.26,242.59,26330.0
2020-12-28 10:20:00,242.5,243.37,242.2,242.83,18402.0,242.5,243.37,242.2,242.83,18402.0
2020-12-28 10:30:00,243.03,243.81,242.76,243.59,15009.0,243.03,243.81,242.76,243.59,15009.0
2020-12-28 10:40:00,243.61,244.21,243.42,244.18,10694.0,243.61,244.21,243.42,244.18,10694.0
2020-12-28 10:50:00,243.96,244.6,243.71,244.58,12174.0,243.96,244.6,243.71,244.58,12174.0
2020-12-28 11:00:00,244.68,245.37,244.61,244.77,12188.0,244.68,245.37,244.61,244.77,12188.0
2020-12-28 11:10:00,244.69,244.83,244.31,244.61,5944.0,244.69,244.83,244.31,244.61,5944.0
2020-12-28 11:20:00,244.59,245.11,244.54,244.92,24372.0,244.59,245.11,244.54,244.92,24372.0
2020-12-28 11:30:00,245.05,245.3,244.61,244.79,10989.0,245.05,245.3,244.61,244.79,10989.0
2020-12-28 11:40:00,244.79,244.8,244.12,244.14,5887.0,244.79,244.8,244.12,244.14,5887.0
2020-12-28 11:50:00,243.92,244.1,243.09,243.15,9725.0,243.92,244.1,243.09,243.15,9725.0
2020-12-28 12:00:00,243.16,243.45,242.81,243.15,9609.0,243.16,243.45,242.81,243.15,9609.0
2020-12-28 12:10:00,243.28,243.49,243.0,243.16,12305.0,243.28,243.49,243.0,243.16,12305.0
2020-12-28 12:20:00,243.17,243.64,243.17,243.47,8377.0,243.17,243.64,243.17,243.47,8377.0
2020-12-28 12:30:00,243.51,243.74,243.3,243.32,6666.0,243.51,243.74,243.3,243.32,6666.0
2020-12-28 12:40:00,243.26,243.26,242.71,242.82,4097.0,243.26,243.26,242.71,242.82,4097.0
2020-12-28 12:50:00,242.78,242.95,242.55,242.91,7394.0,242.78,242.95,242.55,242.91,7394.0
2020-12-28 13:00:00,242.62,242.95,242.54,242.83,6959.0,242.62,242.95,242.54,242.83,6959.0
2020-12-28 13:10:00,242.79,243.06,242.63,242.92,5675.0,242.79,243.06,242.63,242.92,5675.0
2020-12-28 13:20:00,242.97,243.31,242.84,243.26,5112.0,242.97,243.31,242.84,243.26,5112.0
2020-12-28 13:30:00,243.23,243.29,242.9,243.2,7730.0,243.23,243.29,242.9,243.2,7730.0
2020-12-28 13:40:00,243.06,243.6,243.06,243.41,4817.0,243.06,243.6,243.06,243.41,4817.0
2020-12-28 13:50:00,243.38,243.42,242.87,243.04,6935.0,243.38,243.42,242.87,243.04,6935.0
2020-12-28 14:00:00,243.05,243.32,242.66,242.71,8745.0,243.05,243.32,242.66,242.71,8745.0
2020-12-28 14:10:00,242.81,242.88,242.56,242.75,7205.0,242.81,242.88,242.56,242.75,7205.0
2020-12-28 14:20:00,242.77,242.81,242.42,242.42,7754.0,242.77,242.81,242.42,242.42,7754.0
2020-12-28 14:30:00,242.47,242.59,242.34,242.38,5157.0,242.47,242.59,242.34,242.38,5157.0
2020-12-28 14:40:00,242.41,242.55,242.23,242.23,5399.0,242.41,242.55,242.23,242.23,5399.0
2020-12-28 14:50:00,242.24,242.4,242.04,242.05,5919.0,242.24,242.4,242.04,242.05,5919.0
2020-12-28 15:00:00,242.01,242.49,241.91,242.11,13004.0,242.01,242.49,241.91,242.11,13004.0
2020-12-28 15:10:00,242.15,242.15,241.54,241.72,11421.0,242.15,242.15,241.54,241.72,11421.0
2020-12-28 15:20:00,241.75,242.13,241.7,242.05,13303.0,241.75,242.13,241.7,242.05,13303.0
2020-12-28 15:30:00,242.1,242.13,241.68,242.0,28837.0,242.1,242.13,241.68,242.0,28837.0
2020-12-28 15:40:00,241.97,242.1,241.81,241.91,36747.0,241.97,242.1,241.81,241.91,36747.0
2020-12-28 15:50:00,241.99,242.24,241.77,241.87,77335.0,241.99,242.24,241.77,241.87,77335.0
2020-12-29 09:30:00,243.91,243.91,240.59,241.42,36931.0,243.91,243.91,240.59,241.42,36931.0
2020-12-29 09:40:00,241.48,241.82,240.03,240.96,47202.0,241.48,241.82,240.03,240.96,47202.0
2020-12-29 09:50:00,240.95,241.51,238.39,238.68,36100.0,240.95,241.51,238.39,238.68,36100.0
2020-12-29 10:00:00,238.67,239.06,237.74,238.19,56897.0,238.67,239.06,237.74,238.19,56897.0
2020-12-29 10:10:00,238.08,238.13,236.15,237.9,29927.0,238.08,238.13,236.15,237.9,29927.0
2020-12-29 10:20:00,237.65,238.53,237.58,238.51,34529.0,237.65,238.53,237.58,238.51,34529.0
2020-12-29 10:30:00,238.67,239.5,237.8,238.01,28539.0,238.67,239.5,237.8,238.01,28539.0
2020-12-29 10:40:00,238.03,238.79,238.02,238.27,20150.0,238.03,238.79,238.02,238.27,20150.0
2020-12-29 10:50:00,238.23,239.05,238.04,238.28,22387.0,238.23,239.05,238.04,238.28,22387.0
2020-12-29 11:00:00,238.38,238.67,237.58,237.73,15472.0,238.38,238.67,237.58,237.73,15472.0
2020-12-29 11:10:00,237.75,238.01,237.07,237.39,35400.0,237.75,238.01,237.07,237.39,35400.0
2020-12-29 11:20:00,237.28,238.51,237.13,238.39,19927.0,237.28,238.51,237.13,238.39,19927.0
2020-12-29 11:30:00,238.41,238.56,238.0,238.16,18393.0,238.41,238.56,238.0,238.16,18393.0
2020-12-29 11:40:00,238.09,238.41,237.79,238.2,14720.0,238.09,238.41,237.79,238.2,14720.0
2020-12-29 11:50:00,238.16,238.34,237.86,238.28,8051.0,238.16,238.34,237.86,238.28,8051.0
2020-12-29 12:00:00,238.25,238.3,237.62,237.74,13300.0,238.25,238.3,237.62,237.74,13300.0
2020-12-29 12:10:00,237.63,237.63,236.86,236.9,14913.0,237.63,237.63,236.86,236.9,14913.0
2020-12-29 12:20:00,236.9,237.57,236.9,237.2,21809.0,236.9,237.57,236.9,237.2,21809.0
2020-12-29 12:30:00,237.09,237.35,236.57,236.58,35948.0,237.09,237.35,236.57,236.58,35948.0
2020-12-29 12:40:00,236.65,236.83,235.87,235.97,29884.0,236.65,236.83,235.87,235.97,29884.0
2020-12-29 12:50:00,235.88,237.02,235.52,237.02,22194.0,235.88,237.02,235.52,237.02,22194.0
2020-12-29 13:00:00,237.0,237.73,236.43,236.43,10722.0,237.0,237.73,236.43,236.43,10722.0
2020-12-29 13:10:00,236.56,236.91,236.0,236.79,15537.0,236.56,236.91,236.0,236.79,15537.0
2020-12-29 13:20:00,236.9,237.66,236.79,237.32,14341.0,236.9,237.66,236.79,237.32,14341.0
2020-12-29 13:30:00,237.43,237.69,236.76,236.96,11019.0,237.43,237.69,236.76,236.96,11019.0
2020-12-29 13:40:00,236.96,237.52,236.74,237.36,8512.0,236.96,237.52,236.74,237.36,8512.0
2020-12-29 13:50:00,237.41,237.59,237.0,237.48,12524.0,237.41,237.59,237.0,237.48,12524.0
2020-12-29 14:00:00,237.42,237.6,237.03,237.22,9516.0,237.42,237.6,237.03,237.22,9516.0
2020-12-29 14:10:00,237.22,237.63,237.07,237.63,14036.0,237.22,237.63,237.07,237.63,14036.0
2020-12-29 14:20:00,237.58,237.58,237.11,237.15,10922.0,237.58,237.58,237.11,237.15,10922.0
2020-12-29 14:30:00,237.15,237.61,237.15,237.61,12554.0,237.15,237.61,237.15,237.61,12554.0
2020-12-29 14:40:00,237.51,237.68,237.3,237.5,9763.0,237.51,237.68,237.3,237.5,9763.0
2020-12-29 14:50:00,237.55,237.84,237.37,237.83,15104.0,237.55,237.84,237.37,237.83,15104.0
2020-12-29 15:00:00,237.75,237.87,237.5,237.53,9915.0,237.75,237.87,237.5,237.53,9915.0
2020-12-29 15:10:00,237.61,238.0,237.61,237.96,17268.0,237.61,238.0,237.61,237.96,17268.0
2020-12-29 15:20:00,238.0,238.24,237.78,238.05,14716.0,238.0,238.24,237.78,238.05,14716.0
2020-12-29 15:30:00,238.1,238.19,237.83,237.84,29632.0,238.1,238.19,237.83,237.84,29632.0
2020-12-29 15:40:00,237.83,238.01,236.98,237.29,33444.0,237.83,238.01,236.98,237.29,33444.0
2020-12-29 15:50:00,237.42,237.83,237.03,237.71,100839.0,237.42,237.83,237.03,237.71,100839.0
2020-12-30 09:30:00,237.78,239.87,237.78,238.41,57553.0,237.78,239.87,237.78,238.41,57553.0
2020-12-30 09:40:00,238.17,238.84,237.55,238.25,14993.0,238.17,238.84,237.55,238.25,14993.0
2020-12-30 09:50:00,238.29,238.37,237.6,238.09,17367.0,238.29,238.37,237.6,238.09,17367.0
2020-12-30 10:00:00,237.93,238.25,237.63,238.16,8747.0,237.93,238.25,237.63,238.16,8747.0
2020-12-30 10:10:00,237.99,238.88,237.99,238.45,25134.0,237.99,238.88,237.99,238.45,25134.0
2020-12-30 10:20:00,238.38,238.83,238.05,238.25,12131.0,238.38,238.83,238.05,238.25,12131.0
2020-12-30 10:30:00,238.42,238.42,237.05,237.05,12942.0,238.42,238.42,237.05,237.05,12942.0
2020-12-30 10:40:00,237.13,237.96,236.96,237.8,14992.0,237.13,237.96,236.96,237.8,14992.0
2020-12-30 10:50:00,237.94,238.1,237.5,237.56,4591.0,237.94,238.1,237.5,237.56,4591.0
2020-12-30 11:00:00,237.75,238.03,237.6,237.73,4476.0,237.75,238.03,237.6,237.73,4476.0
2020-12-30 11:10:00,237.84,237.91,237.5,237.82,11079.0,237.84,237.91,237.5,237.82,11079.0
2020-12-30 11:20:00,237.78,238.03,237.66,237.99,56528.0,237.78,238.03,237.66,237.99,56528.0
2020-12-30 11:30:00,238.01,238.03,237.38,237.7,66527.0,238.01,238.03,237.38,237.7,66527.0
2020-12-30 11:40:00,237.82,238.3,237.74,237.93,6007.0,237.82,238.3,237.74,237.93,6007.0
2020-12-30 11:50:00,237.82,238.5,237.77,238.0,8023.0,237.82,238.5,237.77,238.0,8023.0
2020-12-30 12:00:00,237.95,238.36,237.82,238.15,3799.0,237.95,238.36,237.82,238.15,3799.0
2020-12-30 12:10:00,238.1,238.32,237.96,237.97,8086.0,238.1,238.32,237.96,237.97,8086.0
2020-12-30 12:20:00,238.04,238.25,237.65,238.24,11340.0,238.04,238.25,237.65,238.24,11340.0
2020-12-30 12:30:00,238.2,238.36,237.98,237.99,6172.0,238.2,238.36,237.98,237.99,6172.0
2020-12-30 12:40:00,237.92,238.08,237.77,237.89,4726.0,237.92,238.08,237.77,237.89,4726.0
2020-12-30 12:50:00,237.89,238.21,237.79,238.07,9898.0,237.89,238.21,237.79,238.07,9898.0
2020-12-30 13:00:00,237.96,238.2,237.57,237.57,37758.0,237.96,238.2,237.57,237.57,37758.0
2020-12-30 13:10:00,237.68,237.7,237.36,237.56,9659.0,237.68,237.7,237.36,237.56,9659.0
2020-12-30 13:20:00,237.6,237.75,237.42,237.42,7267.0,237.6,237.75,237.42,237.42,7267.0
2020-12-30 13:30:00,237.41,237.75,237.36,237.58,19851.0,237.41,237.75,237.36,237.58,19851.0
2020-12-30 13:40:00,237.53,239.0,237.44,238.91,62021.0,237.53,239.0,237.44,238.91,62021.0
2020-12-30 13:50:00,238.81,239.22,238.41,239.18,15297.0,238.81,239.22,238.41,239.18,15297.0
2020-12-30 14:00:00,239.11,239.3,238.84,238.99,8903.0,239.11,239.3,238.84,238.99,8903.0
2020-12-30 14:10:00,239.08,239.64,239.04,239.32,20765.0,239.08,239.64,239.04,239.32,20765.0
2020-12-30 14:20:00,239.24,239.55,239.1,239.2,10548.0,239.24,239.55,239.1,239.2,10548.0
2020-12-30 14:30:00,239.23,239.28,238.84,239.2,8068.0,239.23,239.28,238.84,239.2,8068.0
2020-12-30 14:40:00,239.21,239.36,239.05,239.3,10843.0,239.21,239.36,239.05,239.3,10843.0
2020-12-30 14:50:00,239.34,239.34,238.83,238.98,14395.0,239.34,239.34,238.83,238.98,14395.0
2020-12-30 15:00:00,239.09,239.09,238.53,238.77,6408.0,239.09,239.09,238.53,238.77,6408.0
2020-12-30 15:10:00,238.86,238.95,238.44,238.68,8589.0,238.86,238.95,238.44,238.68,8589.0
2020-12-30 15:20:00,238.62,239.0,238.46,238.63,12713.0,238.62,239.0,238.46,238.63,12713.0
2020-12-30 15:30:00,238.63,238.68,237.98,238.36,19296.0,238.63,238.68,237.98,238.36,19296.0
2020-12-30 15:40:00,238.29,238.43,237.6,237.66,28255.0,238.29,238.43,237.6,237.66,28255.0
2020-12-30 15:50:00,237.81,237.9,236.82,236.93,125817.0,237.81,237.9,236.82,236.93,125817.0
2020-12-31 09:30:00,238.0,238.52,236.93,238.52,22744.0,238.0,238.52,236.93,238.52,22744.0
2020-12-31 09:40:00,238.63,238.96,238.0,238.3,13915.0,238.63,238.96,238.0,238.3,13915.0
2020-12-31 09:50:00,238.31,240.37,238.27,239.84,31421.0,238.31,240.37,238.27,239.84,31421.0
2020-12-31 10:00:00,240.06,241.9,239.84,241.18,23213.0,240.06,241.9,239.84,241.18,23213.0
2020-12-31 10:10:00,241.37,241.81,240.73,241.52,23199.0,241.37,241.81,240.73,241.52,23199.0
2020-12-31 10:20:00,241.52,241.52,240.58,241.02,8766.0,241.52,241.52,240.58,241.02,8766.0
2020-12-31 10:30:00,241.2,241.2,240.28,241.18,10916.0,241.2,241.2,240.28,241.18,10916.0
2020-12-31 10:40:00,241.15,241.67,241.11,241.22,14751.0,241.15,241.67,241.11,241.22,14751.0
2020-12-31 10:50:00,241.22,241.97,241.15,241.41,14362.0,241.22,241.97,241.15,241.41,14362.0
2020-12-31 11:00:00,241.42,241.43,240.49,240.75,10124.0,241.42,241.43,240.49,240.75,10124.0
2020-12-31 11:10:00,240.75,241.5,240.67,241.45,8592.0,240.75,241.5,240.67,241.45,8592.0
2020-12-31 11:20:00,241.4,242.5,241.3,241.89,24125.0,241.4,242.5,241.3,241.89,24125.0
2020-12-31 11:30:00,241.82,241.82,241.01,241.01,13448.0,241.82,241.82,241.01,241.01,13448.0
2020-12-31 11:40:00,241.01,241.15,240.35,240.91,15805.0,241.01,241.15,240.35,240.91,15805.0
2020-12-31 11:50:00,240.9,240.9,240.11,240.33,14658.0,240.9,240.9,240.11,240.33,14658.0
2020-12-31 12:00:00,240.53,241.0,240.34,240.94,28707.0,240.53,241.0,240.34,240.94,28707.0
2020-12-31 12:10:00,240.94,241.05,240.68,240.69,14253.0,240.94,241.05,240.68,240.69,14253.0
2020-12-31 12:20:00,240.69,240.81,240.14,240.48,7432.0,240.69,240.81,240.14,240.48,7432.0
2020-12-31 12:30:00,240.52,240.89,240.44,240.85,14693.0,240.52,240.89,240.44,240.85,14693.0
2020-12-31 12:40:00,240.88,241.36,240.84,241.15,4939.0,240.88,241.36,240.84,241.15,4939.0
2020-12-31 12:50:00,241.14,241.29,240.78,241.18,3300.0,241.14,241.29,240.78,241.18,3300.0
2020-12-31 13:00:00,241.15,241.6,241.04,241.33,6972.0,241.15,241.6,241.04,241.33,6972.0
2020-12-31 13:10:00,241.2,241.53,241.11,241.49,7906.0,241.2,241.53,241.11,241.49,7906.0
2020-12-31 13:20:00,241.48,241.67,241.23,241.67,10942.0,241.48,241.67,241.23,241.67,10942.0
2020-12-31 13:30:00,241.65,241.65,241.14,241.27,15472.0,241.65,241.65,241.14,241.27,15472.0
2020-12-31 13:40:00,241.3,241.65,241.12,241.55,9646.0,241.3,241.65,241.12,241.55,9646.0
2020-12-31 13:50:00,241.62,241.8,240.49,240.77,18017.0,241.62,241.8,240.49,240.77,18017.0
2020-12-31 14:00:00,240.71,240.83,240.03,240.39,24828.0,240.71,240.83,240.03,240.39,24828.0
2020-12-31 14:10:00,240.43,240.59,239.92,240.0,18618.0,240.43,240.59,239.92,240.0,18618.0
2020-12-31 14:20:00,240.0,240.4,239.78,240.26,16748.0,240.0,240.4,239.78,240.26,16748.0
2020-12-31 14:30:00,240.26,240.4,240.06,240.16,21412.0,240.26,240.4,240.06,240.16,21412.0
2020-12-31 14:40:00,240.16,240.4,240.07,240.35,11519.0,240.16,240.4,240.07,240.35,11519.0
2020-12-31 14:50:00,240.37,240.45,239.78,240.25,16485.0,240.37,240.45,239.78,240.25,16485.0
2020-12-31 15:00:00,240.26,240.86,240.26,240.79,12603.0,240.26,240.86,240.26,240.79,12603.0
2020-12-31 15:10:00,240.73,240.86,240.25,240.41,10200.0,240.73,240.86,240.25,240.41,10200.0
2020-12-31 15:20:00,240.39,240.81,240.37,240.46,21974.0,240.39,240.81,240.37,240.46,21974.0
2020-12-31 15:30:00,240.46,240.57,240.0,240.29,25870.0,240.46,240.57,240.0,240.29,25870.0
2020-12-31 15:40:00,240.25,240.58,239.95,240.05,45988.0,240.25,240.58,239.95,240.05,45988.0
2020-12-31 15:50:00,240.06,240.23,238.78,239.91,121770.0,240.06,240.23,238.78,239.91,121770.0
2021-01-04 09:30:00,240.11,240.68,231.61,232.37,96204.0,240.11,240.68,231.61,232.37,96204.0
2021-01-04 09:40:00,232.15,232.3,230.18,230.6,65071.0,232.15,232.3,230.18,230.6,65071.0
2021-01-04 09:50:00,230.55,232.43,230.08,231.89,74841.0,230.55,232.43,230.08,231.89,74841.0
2021-01-04 10:00:00,231.93,232.32,229.7,229.7,41948.0,231.93,232.32,229.7,229.7,41948.0
2021-01-04 10:10:00,229.92,231.39,229.9,230.98,29913.0,229.92,231.39,229.9,230.98,29913.0
2021-01-04 10:20:00,230.86,232.5,230.6,232.14,31821.0,230.86,232.5,230.6,232.14,31821.0
2021-01-04 10:30:00,232.16,232.23,229.54,230.17,34715.0,232.16,232.23,229.54,230.17,34715.0
2021-01-04 10:40:00,230.13,230.64,230.03,230.38,37794.0,230.13,230.64,230.03,230.38,37794.0
2021-01-04 10:50:00,230.38,230.82,228.5,228.5,50486.0,230.38,230.82,228.5,228.5,50486.0
2021-01-04 11:00:00,228.58,229.35,228.0,229.12,40820.0,228.58,229.35,228.0,229.12,40820.0
2021-01-04 11:10:00,229.02,230.49,228.91,229.99,26427.0,229.02,230.49,228.91,229.99,26427.0
2021-01-04 11:20:00,229.92,230.12,228.71,229.16,26921.0,229.92,230.12,228.71,229.16,26921.0
2021-01-04 11:30:00,229.11,229.64,228.51,229.23,24649.0,229.11,229.64,228.51,229.23,24649.0
2021-01-04 11:40:00,229.12,229.33,228.75,228.87,24909.0,229.12,229.33,228.75,228.87,24909.0
2021-01-04 11:50:00,228.82,229.37,227.77,227.77,36463.0,228.82,229.37,227.77,227.77,36463.0
2021-01-04 12:00:00,227.73,227.81,225.02,225.22,51572.0,227.73,227.81,225.02,225.22,51572.0
2021-01-04 12:10:00,225.24,225.87,224.4,225.76,60132.0,225.24,225.87,224.4,225.76,60132.0
2021-01-04 12:20:00,225.75,226.71,225.72,226.18,44852.0,225.75,226.71,225.72,226.18,44852.0
2021-01-04 12:30:00,226.09,226.83,225.98,226.43,44249.0,226.09,226.83,225.98,226.43,44249.0
2021-01-04 12:40:00,226.33,226.33,224.85,225.14,44796.0,226.33,226.33,224.85,225.14,44796.0
2021-01-04 12:50:00,225.05,226.55,224.85,226.02,43437.0,225.05,226.55,224.85,226.02,43437.0
2021-01-04 13:00:00,225.95,226.54,225.78,225.78,24449.0,225.95,226.54,225.78,225.78,24449.0
2021-01-04 13:10:00,225.78,227.88,225.69,227.49,86040.0,225.78,227.88,225.69,227.49,86040.0
2021-01-04 13:20:00,227.5,227.63,226.71,226.86,26222.0,227.5,227.63,226.71,226.86,26222.0
2021-01-04 13:30:00,226.72,227.83,226.72,227.83,30913.0,226.72,227.83,226.72,227.83,30913.0
2021-01-04 13:40:00,227.83,228.87,227.83,228.86,26184.0,227.83,228.87,227.83,228.86,26184.0
2021-01-04 13:50:00,228.89,229.3,228.44,228.62,29683.0,228.89,229.3,228.44,228.62,29683.0
2021-01-04 14:00:00,228.62,228.92,227.67,227.67,22997.0,228.62,228.92,227.67,227.67,22997.0
2021-01-04 14:10:00,227.61,228.04,227.5,227.87,21120.0,227.61,228.04,227.5,227.87,21120.0
2021-01-04 14:20:00,227.94,227.96,226.12,226.34,25346.0,227.94,227.96,226.12,226.34,25346.0
2021-01-04 14:30:00,226.34,227.11,226.25,226.75,22942.0,226.34,227.11,226.25,226.75,22942.0
2021-01-04 14:40:00,226.75,227.0,226.26,226.63,25071.0,226.75,227.0,226.26,226.63,25071.0
2021-01-04 14:50:00,226.54,227.12,226.0,227.09,24411.0,226.54,227.12,226.0,227.09,24411.0
2021-01-04 15:00:00,227.15,228.1,227.07,227.66,42473.0,227.15,228.1,227.07,227.66,42473.0
2021-01-04 15:10:00,227.78,228.53,227.6,228.34,56634.0,227.78,228.53,227.6,228.34,56634.0
2021-01-04 15:20:00,228.3,228.4,227.92,228.14,51430.0,228.3,228.4,227.92,228.14,51430.0
2021-01-04 15:30:00,228.16,229.24,227.71,228.21,62292.0,228.16,229.24,227.71,228.21,62292.0
2021-01-04 15:40:00,228.2,229.2,227.7,228.11,110583.0,228.2,229.2,227.7,228.11,110583.0
2021-01-04 15:50:00,228.34,229.42,227.67,228.02,224814.0,228.34,229.42,227.67,228.02,224814.0
2021-01-05 09:30:00,226.57,227.12,225.0,226.41,85584.0,226.57,227.12,225.0,226.41,85584.0
2021-01-05 09:40:00,226.05,226.67,225.25,226.3,55783.0,226.05,226.67,225.25,226.3,55783.0
2021-01-05 09:50:00,226.4,227.31,225.48,225.79,49527.0,226.4,227.31,225.48,225.79,49527.0
2021-01-05 10:00:00,226.0,226.46,225.34,226.08,94996.0,226.0,226.46,225.34,226.08,94996.0
2021-01-05 10:10:00,226.06,226.25,224.94,224.94,31348.0,226.06,226.25,224.94,224.94,31348.0
2021-01-05 10:20:00,224.94,225.93,224.78,225.64,20378.0,224.94,225.93,224.78,225.64,20378.0
2021-01-05 10:30:00,225.54,225.77,224.78,225.25,18388.0,225.54,225.77,224.78,225.25,18388.0
2021-01-05 10:40:00,225.28,226.27,225.27,226.25,85108.0,225.28,226.27,225.27,226.25,85108.0
2021-01-05 10:50:00,226.28,226.5,225.5,225.5,29305.0,226.28,226.5,225.5,225.5,29305.0
2021-01-05 11:00:00,225.54,225.98,225.5,225.74,19070.0,225.54,225.98,225.5,225.74,19070.0
2021-01-05 11:10:00,225.75,225.86,224.68,224.88,27073.0,225.75,225.86,224.68,224.88,27073.0
2021-01-05 11:20:00,224.87,225.44,224.8,224.92,46766.0,224.87,225.44,224.8,224.92,46766.0
2021-01-05 11:30:00,224.94,225.44,224.61,224.88,29480.0,224.94,225.44,224.61,224.88,29480.0
2021-01-05 11:40:00,224.95,225.09,224.83,225.05,15287.0,224.95,225.09,224.83,225.05,15287.0
2021-01-05 11:50:00,224.98,225.6,224.9,225.55,19673.0,224.98,225.6,224.9,225.55,19673.0
2021-01-05 12:00:00,225.46,225.56,224.91,225.19,9741.0,225.46,225.56,224.91,225.19,9741.0
2021-01-05 12:10:00,225.18,225.36,224.86,225.28,12995.0,225.18,225.36,224.86,225.28,12995.0
2021-01-05 12:20:00,225.34,225.34,224.87,224.96,8600.0,225.34,225.34,224.87,224.96,8600.0
2021-01-05 12:30:00,225.0,225.09,224.87,224.93,8658.0,225.0,225.09,224.87,224.93,8658.0
2021-01-05 12:40:00,224.85,224.91,224.13,224.15,23191.0,224.85,224.91,224.13,224.15,23191.0
2021-01-05 12:50:00,224.15,224.54,223.52,224.44,33147.0,224.15,224.54,223.52,224.44,33147.0
2021-01-05 13:00:00,224.37,225.04,224.33,224.82,28050.0,224.37,225.04,224.33,224.82,28050.0
2021-01-05 13:10:00,224.79,225.0,224.66,224.78,10183.0,224.79,225.0,224.66,224.78,10183.0
2021-01-05 13:20:00,224.78,224.83,224.39,224.65,22962.0,224.78,224.83,224.39,224.65,22962.0
2021-01-05 13:30:00,224.62,224.86,224.49,224.59,33856.0,224.62,224.86,224.49,224.59,33856.0
2021-01-05 13:40:00,224.59,226.05,224.51,225.6,28203.0,224.59,226.05,224.51,225.6,28203.0
2021-01-05 13:50:00,225.66,225.73,225.0,225.0,50972.0,225.66,225.73,225.0,225.0,50972.0
2021-01-05 14:00:00,225.08,225.41,225.0,225.31,68534.0,225.08,225.41,225.0,225.31,68534.0
2021-01-05 14:10:00,225.3,225.62,225.1,225.51,53655.0,225.3,225.62,225.1,225.51,53655.0
2021-01-05 14:20:00,225.43,225.69,225.2,225.29,66099.0,225.43,225.69,225.2,225.29,66099.0
2021-01-05 14:30:00,225.33,225.57,225.22,225.24,43181.0,225.33,225.57,225.22,225.24,43181.0
2021-01-05 14:40:00,225.28,225.49,224.96,225.0,29058.0,225.28,225.49,224.96,225.0,29058.0
2021-01-05 14:50:00,225.0,225.07,224.77,224.99,24188.0,225.0,225.07,224.77,224.99,24188.0
2021-01-05 15:00:00,225.06,225.06,224.63,224.73,38736.0,225.06,225.06,224.63,224.73,38736.0
2021-01-05 15:10:00,224.72,224.87,224.53,224.84,56175.0,224.72,224.87,224.53,224.84,56175.0
2021-01-05 15:20:00,224.84,225.1,224.42,224.73,40588.0,224.84,225.1,224.42,224.73,40588.0
2021-01-05 15:30:00,224.81,225.54,224.6,224.95,71004.0,224.81,225.54,224.6,224.95,71004.0
2021-01-05 15:40:00,225.01,225.48,224.88,225.42,76253.0,225.01,225.48,224.88,225.42,76253.0
2021-01-05 15:50:00,225.48,226.22,225.08,225.36,286669.0,225.48,226.22,225.08,225.36,286669.0
2021-01-06 09:30:00,221.75,221.83,217.84,219.6,111684.0,221.75,221.83,217.84,219.6,111684.0
2021-01-06 09:40:00,219.55,219.55,218.01,219.3,70935.0,219.55,219.55,218.01,219.3,70935.0
2021-01-06 09:50:00,219.25,220.77,218.97,219.5,46191.0,219.25,220.77,218.97,219.5,46191.0
2021-01-06 10:00:00,219.56,221.73,219.0,221.52,67862.0,219.56,221.73,219.0,221.52,67862.0
2021-01-06 10:10:00,221.51,221.51,220.1,220.81,52674.0,221.51,221.51,220.1,220.81,52674.0
2021-01-06 10:20:00,220.75,222.63,220.75,222.33,52944.0,220.75,222.63,220.75,222.33,52944.0
2021-01-06 10:30:00,222.37,223.02,222.04,222.63,28437.0,222.37,223.02,222.04,222.63,28437.0
2021-01-06 10:40:00,222.74,222.74,221.83,222.25,22270.0,222.74,222.74,221.83,222.25,22270.0
2021-01-06 10:50:00,222.27,222.54,221.59,221.67,57453.0,222.27,222.54,221.59,221.67,57453.0
2021-01-06 11:00:00,221.72,222.51,221.33,222.51,35047.0,221.72,222.51,221.33,222.51,35047.0
2021-01-06 11:10:00,222.65,224.43,222.6,224.43,28780.0,222.65,224.43,222.6,224.43,28780.0
2021-01-06 11:20:00,224.44,224.76,223.6,224.62,24664.0,224.44,224.76,223.6,224.62,24664.0
2021-01-06 11:30:00,224.71,224.89,223.02,223.02,19972.0,224.71,224.89,223.02,223.02,19972.0
2021-01-06 11:40:00,223.02,223.57,222.88,223.05,15784.0,223.02,223.57,222.88,223.05,15784.0
2021-01-06 11:50:00,222.98,223.68,222.6,223.48,12411.0,222.98,223.68,222.6,223.48,12411.0
2021-01-06 12:00:00,223.51,224.22,223.22,224.04,15542.0,223.51,224.22,223.22,224.04,15542.0
2021-01-06 12:10:00,224.13,224.15,223.51,223.88,11168.0,224.13,224.15,223.51,223.88,11168.0
2021-01-06 12:20:00,223.83,223.92,223.42,223.76,12235.0,223.83,223.92,223.42,223.76,12235.0
2021-01-06 12:30:00,223.88,223.95,222.8,222.96,10867.0,223.88,223.95,222.8,222.96,10867.0
2021-01-06 12:40:00,223.1,223.51,222.98,223.35,8991.0,223.1,223.51,222.98,223.35,8991.0
2021-01-06 12:50:00,223.35,223.41,222.54,222.61,15059.0,223.35,223.41,222.54,222.61,15059.0
2021-01-06 13:00:00,222.63,222.99,222.51,222.82,20988.0,222.63,222.99,222.51,222.82,20988.0
2021-01-06 13:10:00,222.83,223.09,222.61,222.61,14633.0,222.83,223.09,222.61,222.61,14633.0
2021-01-06 13:20:00,222.67,222.74,222.11,222.12,14750.0,222.67,222.74,222.11,222.12,14750.0
2021-01-06 13:30:00,222.19,222.87,222.02,222.57,19167.0,222.19,222.87,222.02,222.57,19167.0
2021-01-06 13:40:00,222.59,222.86,222.22,222.85,18629.0,222.59,222.86,222.22,222.85,18629.0
2021-01-06 13:50:00,222.85,223.13,222.62,222.81,13813.0,222.85,223.13,222.62,222.81,13813.0
2021-01-06 14:00:00,222.77,223.04,222.68,222.91,17909.0,222.77,223.04,222.68,222.91,17909.0
2021-01-06 14:10:00,222.82,222.85,222.0,222.18,23494.0,222.82,222.85,222.0,222.18,23494.0
2021-01-06 14:20:00,222.17,222.2,220.84,220.91,23989.0,222.17,222.2,220.84,220.91,23989.0
2021-01-06 14:30:00,220.81,221.59,220.39,220.54,24887.0,220.81,221.59,220.39,220.54,24887.0
2021-01-06 14:40:00,220.53,221.58,220.28,220.49,43562.0,220.53,221.58,220.28,220.49,43562.0
2021-01-06 14:50:00,220.54,221.83,220.26,221.43,19276.0,220.54,221.83,220.26,221.43,19276.0
2021-01-06 15:00:00,221.33,221.33,220.34,220.46,18208.0,221.33,221.33,220.34,220.46,18208.0
2021-01-06 15:10:00,220.47,221.29,220.44,220.86,27561.0,220.47,221.29,220.44,220.86,27561.0
2021-01-06 15:20:00,221.1,221.5,219.96,221.37,28599.0,221.1,221.5,219.96,221.37,28599.0
2021-01-06 15:30:00,221.3,221.43,220.31,220.34,43962.0,221.3,221.43,220.31,220.34,43962.0
2021-01-06 15:40:00,220.22,220.87,220.07,220.63,62396.0,220.22,220.87,220.07,220.63,62396.0
2021-01-06 15:50:00,220.43,220.65,219.64,220.0,157047.0,220.43,220.65,219.64,220.0,157047.0
2021-01-07 09:30:00,222.21,224.89,222.04,224.74,78501.0,222.21,224.89,222.04,224.74,78501.0
2021-01-07 09:40:00,224.77,225.39,223.64,224.45,100852.0,224.77,225.39,223.64,224.45,100852.0
2021-01-07 09:50:00,224.5,225.78,224.49,225.21,42802.0,224.5,225.78,224.49,225.21,42802.0
2021-01-07 10:00:00,225.44,226.23,224.33,226.23,41221.0,225.44,226.23,224.33,226.23,41221.0
2021-01-07 10:10:00,226.32,226.41,225.2,226.16,84308.0,226.32,226.41,225.2,226.16,84308.0
2021-01-07 10:20:00,226.38,227.74,226.24,227.68,124286.0,226.38,227.74,226.24,227.68,124286.0
2021-01-07 10:30:00,227.76,227.82,225.73,226.33,50301.0,227.76,227.82,225.73,226.33,50301.0
2021-01-07 10:40:00,226.28,226.57,225.57,225.79,31621.0,226.28,226.57,225.57,225.79,31621.0
2021-01-07 10:50:00,225.71,227.1,225.54,226.76,37650.0,225.71,227.1,225.54,226.76,37650.0
2021-01-07 11:00:00,226.78,227.09,226.06,226.21,11200.0,226.78,227.09,226.06,226.21,11200.0
2021-01-07 11:10:00,226.22,226.49,225.94,226.11,5423.0,226.22,226.49,225.94,226.11,5423.0
2021-01-07 11:20:00,226.18,227.61,225.9,227.01,8973.0,226.18,227.61,225.9,227.01,8973.0
2021-01-07 11:30:00,227.17,227.61,226.73,226.93,5568.0,227.17,227.61,226.73,226.93,5568.0
2021-01-07 11:40:00,227.16,227.83,226.99,227.07,7838.0,227.16,227.83,226.99,227.07,7838.0
2021-01-07 11:50:00,227.04,227.32,226.69,226.7,7907.0,227.04,227.32,226.69,226.7,7907.0
2021-01-07 12:00:00,226.91,227.02,226.62,226.64,10116.0,226.91,227.02,226.62,226.64,10116.0
2021-01-07 12:10:00,226.69,226.69,225.92,225.99,9741.0,226.69,226.69,225.92,225.99,9741.0
2021-01-07 12:20:00,225.88,226.32,225.78,226.27,5412.0,225.88,226.32,225.78,226.27,5412.0
2021-01-07 12:30:00,226.33,227.44,226.29,227.28,24849.0,226.33,227.44,226.29,227.28,24849.0
2021-01-07 12:40:00,227.13,227.47,226.72,227.07,9306.0,227.13,227.47,226.72,227.07,9306.0
2021-01-07 12:50:00,227.06,227.3,226.83,227.0,7976.0,227.06,227.3,226.83,227.0,7976.0
2021-01-07 13:00:00,227.04,227.04,226.67,226.72,5837.0,227.04,227.04,226.67,226.72,5837.0
2021-01-07 13:10:00,226.79,227.53,226.7,227.27,5367.0,226.79,227.53,226.7,227.27,5367.0
2021-01-07 13:20:00,227.15,227.84,227.13,227.84,7147.0,227.15,227.84,227.13,227.84,7147.0
2021-01-07 13:30:00,227.75,227.94,227.56,227.78,14822.0,227.75,227.94,227.56,227.78,14822.0
2021-01-07 13:40:00,227.77,227.84,227.2,227.31,6750.0,227.77,227.84,227.2,227.31,6750.0
2021-01-07 13:50:00,227.36,228.0,227.25,227.91,24996.0,227.36,228.0,227.25,227.91,24996.0
2021-01-07 14:00:00,228.0,228.0,226.99,227.21,11624.0,228.0,228.0,226.99,227.21,11624.0
2021-01-07 14:10:00,227.17,227.28,226.93,226.94,5248.0,227.17,227.28,226.93,226.94,5248.0
2021-01-07 14:20:00,227.1,227.5,226.87,227.43,7214.0,227.1,227.5,226.87,227.43,7214.0
2021-01-07 14:30:00,227.42,227.48,227.06,227.26,10740.0,227.42,227.48,227.06,227.26,10740.0
2021-01-07 14:40:00,227.28,227.67,227.13,227.62,12331.0,227.28,227.67,227.13,227.62,12331.0
2021-01-07 14:50:00,227.86,227.87,227.47,227.47,13320.0,227.86,227.87,227.47,227.47,13320.0
2021-01-07 15:00:00,227.56,227.72,227.38,227.62,23888.0,227.56,227.72,227.38,227.62,23888.0
2021-01-07 15:10:00,227.56,227.62,227.35,227.35,17171.0,227.56,227.62,227.35,227.35,17171.0
2021-01-07 15:20:00,227.36,227.53,227.34,227.4,21814.0,227.36,227.53,227.34,227.4,21814.0
2021-01-07 15:30:00,227.4,227.54,226.98,227.33,23475.0,227.4,227.54,226.98,227.33,23475.0
2021-01-07 15:40:00,227.24,227.34,226.68,226.68,35924.0,227.24,227.34,226.68,226.68,35924.0
2021-01-07 15:50:00,226.76,227.0,226.01,226.1,182299.0,226.76,227.0,226.01,226.1,182299.0
2021-01-08 09:30:00,226.53,227.35,225.78,226.28,90524.0,226.53,227.35,225.78,226.28,90524.0
2021-01-08 09:40:00,226.42,227.27,225.65,225.99,52450.0,226.42,227.27,225.65,225.99,52450.0
2021-01-08 09:50:00,225.84,227.97,225.48,227.92,26123.0,225.84,227.97,225.48,227.92,26123.0
2021-01-08 10:00:00,227.7,228.99,227.7,228.69,17477.0,227.7,228.99,227.7,228.69,17477.0
2021-01-08 10:10:00,228.69,229.43,228.05,228.27,20809.0,228.69,229.43,228.05,228.27,20809.0
2021-01-08 10:20:00,228.3,228.36,225.8,226.0,23660.0,228.3,228.36,225.8,226.0,23660.0
2021-01-08 10:30:00,226.23,227.61,225.78,227.43,37919.0,226.23,227.61,225.78,227.43,37919.0
2021-01-08 10:40:00,227.49,227.99,227.28,227.76,20543.0,227.49,227.99,227.28,227.76,20543.0
2021-01-08 10:50:00,227.87,228.32,227.67,227.83,16781.0,227.87,228.32,227.67,227.83,16781.0
2021-01-08 11:00:00,228.0,228.13,227.62,227.75,8069.0,228.0,228.13,227.62,227.75,8069.0
2021-01-08 11:10:00,227.5,227.59,226.34,226.68,13330.0,227.5,227.59,226.34,226.68,13330.0
2021-01-08 11:20:00,226.75,227.6,226.73,227.31,10499.0,226.75,227.6,226.73,227.31,10499.0
2021-01-08 11:30:00,227.3,227.55,227.19,227.27,6481.0,227.3,227.55,227.19,227.27,6481.0
2021-01-08 11:40:00,227.23,227.66,227.07,227.25,7402.0,227.23,227.66,227.07,227.25,7402.0
2021-01-08 11:50:00,227.2,227.45,227.0,227.37,6705.0,227.2,227.45,227.0,227.37,6705.0
2021-01-08 12:00:00,227.37,227.39,226.9,227.21,7944.0,227.37,227.39,226.9,227.21,7944.0
2021-01-08 12:10:00,227.22,227.45,227.19,227.31,11827.0,227.22,227.45,227.19,227.31,11827.0
2021-01-08 12:20:00,227.31,227.38,227.04,227.2,5461.0,227.31,227.38,227.04,227.2,5461.0
2021-01-08 12:30:00,227.13,227.81,227.12,227.63,10793.0,227.13,227.81,227.12,227.63,10793.0
2021-01-08 12:40:00,227.71,227.71,226.7,226.91,17413.0,227.71,227.71,226.7,226.91,17413.0
2021-01-08 12:50:00,226.89,227.32,226.88,227.2,7598.0,226.89,227.32,226.88,227.2,7598.0
2021-01-08 13:00:00,227.19,227.25,226.65,227.16,7017.0,227.19,227.25,226.65,227.16,7017.0
2021-01-08 13:10:00,227.29,227.3,226.48,226.68,12022.0,227.29,227.3,226.48,226.68,12022.0
2021-01-08 13:20:00,226.48,226.53,225.6,226.43,17527.0,226.48,226.53,225.6,226.43,17527.0
2021-01-08 13:30:00,226.47,226.83,226.07,226.32,53332.0,226.47,226.83,226.07,226.32,53332.0
2021-01-08 13:40:00,226.24,226.71,224.84,226.68,20454.0,226.24,226.71,224.84,226.68,20454.0
2021-01-08 13:50:00,226.79,227.16,226.42,227.12,13586.0,226.79,227.16,226.42,227.12,13586.0
2021-01-08 14:00:00,227.1,227.5,227.1,227.35,21283.0,227.1,227.5,227.1,227.35,21283.0
2021-01-08 14:10:00,227.37,227.64,227.16,227.56,17863.0,227.37,227.64,227.16,227.56,17863.0
2021-01-08 14:20:00,227.39,227.78,227.39,227.76,8659.0,227.39,227.78,227.39,227.76,8659.0
2021-01-08 14:30:00,227.9,228.14,227.54,227.67,11992.0,227.9,228.14,227.54,227.67,11992.0
2021-01-08 14:40:00,227.7,227.7,227.23,227.44,16932.0,227.7,227.7,227.23,227.44,16932.0
2021-01-08 14:50:00,227.47,227.78,227.4,227.5,17801.0,227.47,227.78,227.4,227.5,17801.0
2021-01-08 15:00:00,227.58,227.7,227.29,227.69,6384.0,227.58,227.7,227.29,227.69,6384.0
2021-01-08 15:10:00,227.75,227.9,227.53,227.86,27824.0,227.75,227.9,227.53,227.86,27824.0
2021-01-08 15:20:00,227.85,227.87,227.07,227.1,17383.0,227.85,227.87,227.07,227.1,17383.0
2021-01-08 15:30:00,227.05,227.05,226.51,226.55,24446.0,227.05,227.05,226.51,226.55,24446.0
2021-01-08 15:40:00,226.55,227.2,226.46,226.99,44465.0,226.55,227.2,226.46,226.99,44465.0
2021-01-08 15:50:00,227.0,227.68,226.86,227.65,121553.0,227.0,227.68,226.86,227.65,121553.0
2021-01-11 09:30:00,227.58,227.92,224.07,226.04,85315.0,227.58,227.92,224.07,226.04,85315.0
2021-01-11 09:40:00,226.69,227.92,225.86,227.3,22551.0,226.69,227.92,225.86,227.3,22551.0
2021-01-11 09:50:00,227.18,228.48,226.86,228.41,21750.0,227.18,228.48,226.86,228.41,21750.0
2021-01-11 10:00:00,228.22,228.47,227.2,227.59,32581.0,228.22,228.47,227.2,227.59,32581.0
2021-01-11 10:10:00,227.59,227.73,226.37,226.68,26029.0,227.59,227.73,226.37,226.68,26029.0
2021-01-11 10:20:00,226.83,226.97,225.8,226.22,54040.0,226.83,226.97,225.8,226.22,54040.0
2021-01-11 10:30:00,226.31,228.43,226.26,228.31,21717.0,226.31,228.43,226.26,228.31,21717.0
2021-01-11 10:40:00,228.42,228.42,227.3,227.96,65439.0,228.42,228.42,227.3,227.96,65439.0
2021-01-11 10:50:00,227.9,228.15,227.55,227.91,20955.0,227.9,228.15,227.55,227.91,20955.0
2021-01-11 11:00:00,227.84,228.26,227.81,227.95,13436.0,227.84,228.26,227.81,227.95,13436.0
2021-01-11 11:10:00,227.89,228.11,227.02,227.14,18038.0,227.89,228.11,227.02,227.14,18038.0
2021-01-11 11:20:00,227.17,227.71,227.17,227.61,14541.0,227.17,227.71,227.17,227.61,14541.0
2021-01-11 11:30:00,227.69,228.0,227.39,228.0,17512.0,227.69,228.0,227.39,228.0,17512.0
2021-01-11 11:40:00,228.05,228.05,227.61,227.93,4600.0,228.05,228.05,227.61,227.93,4600.0
2021-01-11 11:50:00,227.85,228.15,227.58,227.99,11737.0,227.85,228.15,227.58,227.99,11737.0
2021-01-11 12:00:00,228.0,228.13,227.91,228.11,7155.0,228.0,228.13,227.91,228.11,7155.0
2021-01-11 12:10:00,228.13,228.59,228.04,228.59,9319.0,228.13,228.59,228.04,228.59,9319.0
2021-01-11 12:20:00,228.51,229.4,228.49,229.4,9214.0,228.51,229.4,228.49,229.4,9214.0
2021-01-11 12:30:00,229.33,229.84,229.32,229.4,18628.0,229.33,229.84,229.32,229.4,18628.0
2021-01-11 12:40:00,229.45,229.79,229.39,229.56,10680.0,229.45,229.79,229.39,229.56,10680.0
2021-01-11 12:50:00,229.54,229.57,228.67,228.94,9005.0,229.54,229.57,228.67,228.94,9005.0
2021-01-11 13:00:00,228.96,229.38,228.96,229.06,7393.0,228.96,229.38,228.96,229.06,7393.0
2021-01-11 13:10:00,229.01,229.16,228.73,228.77,6887.0,229.01,229.16,228.73,228.77,6887.0
2021-01-11 13:20:00,228.63,228.92,228.44,228.91,7924.0,228.63,228.92,228.44,228.91,7924.0
2021-01-11 13:30:00,228.75,229.64,228.75,229.63,10570.0,228.75,229.64,228.75,229.63,10570.0
2021-01-11 13:40:00,229.64,229.71,229.27,229.27,11610.0,229.64,229.71,229.27,229.27,11610.0
2021-01-11 13:50:00,229.32,229.64,229.28,229.64,5165.0,229.32,229.64,229.28,229.64,5165.0
2021-01-11 14:00:00,229.54,229.54,229.09,229.46,12068.0,229.54,229.54,229.09,229.46,12068.0
2021-01-11 14:10:00,229.49,229.8,229.33,229.62,11407.0,229.49,229.8,229.33,229.62,11407.0
2021-01-11 14:20:00,229.61,229.68,229.21,229.49,31747.0,229.61,229.68,229.21,229.49,31747.0
2021-01-11 14:30:00,229.49,229.8,229.38,229.58,11291.0,229.49,229.8,229.38,229.58,11291.0
2021-01-11 14:40:00,229.62,229.91,229.5,229.71,10685.0,229.62,229.91,229.5,229.71,10685.0
2021-01-11 14:50:00,229.64,229.78,229.43,229.68,7416.0,229.64,229.78,229.43,229.68,7416.0
2021-01-11 15:00:00,229.56,229.57,229.19,229.29,10913.0,229.56,229.57,229.19,229.29,10913.0
2021-01-11 15:10:00,229.36,229.67,228.98,228.99,16127.0,229.36,229.67,228.98,228.99,16127.0
2021-01-11 15:20:00,229.0,229.01,228.04,228.16,12529.0,229.0,229.01,228.04,228.16,12529.0
2021-01-11 15:30:00,228.16,229.19,228.16,229.13,21623.0,228.16,229.19,228.16,229.13,21623.0
2021-01-11 15:40:00,229.17,229.75,229.02,229.63,41328.0,229.17,229.75,229.02,229.63,41328.0
2021-01-11 15:50:00,229.68,229.8,228.42,228.97,68208.0,229.68,229.8,228.42,228.97,68208.0
2021-01-12 09:30:00,229.57,229.57,228.52,228.52,27346.0,229.57,229.57,228.52,228.52,27346.0
2021-01-12 09:40:00,228.87,228.87,227.47,228.04,11940.0,228.87,228.87,227.47,228.04,11940.0
2021-01-12 09:50:00,228.1,228.58,227.76,228.0,34604.0,228.1,228.58,227.76,228.0,34604.0
2021-01-12 10:00:00,228.0,228.52,227.99,228.3,25583.0,228.0,228.52,227.99,228.3,25583.0
2021-01-12 10:10:00,228.37,228.9,227.84,228.84,10691.0,228.37,228.9,227.84,228.84,10691.0
2021-01-12 10:20:00,228.75,228.95,228.0,228.28,8569.0,228.75,228.95,228.0,228.28,8569.0
2021-01-12 10:30:00,228.39,228.39,227.73,227.81,7632.0,228.39,228.39,227.73,227.81,7632.0
2021-01-12 10:40:00,227.87,227.88,226.2,226.37,11264.0,227.87,227.88,226.2,226.37,11264.0
2021-01-12 10:50:00,226.42,226.95,226.08,226.21,6997.0,226.42,226.95,226.08,226.21,6997.0
2021-01-12 11:00:00,226.18,227.13,226.08,226.99,8646.0,226.18,227.13,226.08,226.99,8646.0
2021-01-12 11:10:00,227.13,227.13,226.6,226.63,4843.0,227.13,227.13,226.6,226.63,4843.0
2021-01-12 11:20:00,226.64,226.77,226.23,226.71,7583.0,226.64,226.77,226.23,226.71,7583.0
2021-01-12 11:30:00,226.61,226.68,226.3,226.4,20531.0,226.61,226.68,226.3,226.4,20531.0
2021-01-12 11:40:00,226.39,226.39,225.59,226.01,7850.0,226.39,226.39,225.59,226.01,7850.0
2021-01-12 11:50:00,226.01,226.06,225.59,225.62,7185.0,226.01,226.06,225.59,225.62,7185.0
2021-01-12 12:00:00,225.61,225.63,224.06,224.06,12590.0,225.61,225.63,224.06,224.06,12590.0
2021-01-12 12:10:00,224.0,224.13,222.53,223.17,28606.0,224.0,224.13,222.53,223.17,28606.0
2021-01-12 12:20:00,223.17,224.1,222.85,223.91,22710.0,223.17,224.1,222.85,223.91,22710.0
2021-01-12 12:30:00,223.9,224.58,223.73,224.55,24660.0,223.9,224.58,223.73,224.55,24660.0
2021-01-12 12:40:00,224.65,224.88,224.28,224.86,24904.0,224.65,224.88,224.28,224.86,24904.0
2021-01-12 12:50:00,224.85,225.75,224.84,225.75,18275.0,224.85,225.75,224.84,225.75,18275.0
2021-01-12 13:00:00,225.71,226.0,225.5,225.91,11709.0,225.71,226.0,225.5,225.91,11709.0
2021-01-12 13:10:00,225.83,226.15,225.75,226.07,37359.0,225.83,226.15,225.75,226.07,37359.0
2021-01-12 13:20:00,226.03,226.12,225.21,225.52,16989.0,226.03,226.12,225.21,225.52,16989.0
2021-01-12 13:30:00,225.49,225.87,225.4,225.57,6453.0,225.49,225.87,225.4,225.57,6453.0
2021-01-12 13:40:00,225.59,225.67,225.23,225.41,5319.0,225.59,225.67,225.23,225.41,5319.0
2021-01-12 13:50:00,225.34,226.23,225.34,226.21,19205.0,225.34,226.23,225.34,226.21,19205.0
2021-01-12 14:00:00,226.17,226.22,225.67,225.94,19071.0,226.17,226.22,225.67,225.94,19071.0
2021-01-12 14:10:00,226.01,226.24,225.7,225.74,19015.0,226.01,226.24,225.7,225.74,19015.0
2021-01-12 14:20:00,225.75,226.25,225.52,226.02,27336.0,225.75,226.25,225.52,226.02,27336.0
2021-01-12 14:30:00,226.0,226.6,225.89,226.0,20359.0,226.0,226.6,225.89,226.0,20359.0
2021-01-12 14:40:00,225.87,226.13,225.64,225.78,24791.0,225.87,226.13,225.64,225.78,24791.0
2021-01-12 14:50:00,225.78,225.9,225.51,225.72,14874.0,225.78,225.9,225.51,225.72,14874.0
2021-01-12 15:00:00,225.63,225.86,225.2,225.34,17000.0,225.63,225.86,225.2,225.34,17000.0
2021-01-12 15:10:00,225.44,225.82,225.17,225.24,14654.0,225.44,225.82,225.17,225.24,14654.0
2021-01-12 15:20:00,225.12,225.63,225.09,225.52,21950.0,225.12,225.63,225.09,225.52,21950.0
2021-01-12 15:30:00,225.5,225.79,225.26,225.57,26303.0,225.5,225.79,225.26,225.57,26303.0
2021-01-12 15:40:00,225.64,225.79,225.12,225.15,39392.0,225.64,225.79,225.12,225.15,39392.0
2021-01-12 15:50:00,225.15,225.86,225.0,225.62,108699.0,225.15,225.86,225.0,225.62,108699.0
2021-01-13 09:30:00,228.0,231.7,227.05,230.21,204678.0,228.0,231.7,227.05,230.21,204678.0
2021-01-13 09:40:00,229.88,230.46,229.28,230.3,51383.0,229.88,230.46,229.28,230.3,51383.0
2021-01-13 09:50:00,230.19,230.29,228.59,228.88,34432.0,230.19,230.29,228.59,228.88,34432.0
2021-01-13 10:00:00,228.77,229.4,228.12,229.4,17559.0,228.77,229.4,228.12,229.4,17559.0
2021-01-13 10:10:00,229.4,230.48,228.95,230.36,18809.0,229.4,230.48,228.95,230.36,18809.0
2021-01-13 10:20:00,230.36,230.71,230.17,230.53,11064.0,230.36,230.71,230.17,230.53,11064.0
2021-01-13 10:30:00,230.66,231.17,230.61,230.9,36093.0,230.66,231.17,230.61,230.9,36093.0
2021-01-13 10:40:00,230.92,231.16,230.24,230.3,10106.0,230.92,231.16,230.24,230.3,10106.0
2021-01-13 10:50:00,230.39,230.76,229.8,230.14,13946.0,230.39,230.76,229.8,230.14,13946.0
2021-01-13 11:00:00,230.16,230.86,230.06,230.8,13329.0,230.16,230.86,230.06,230.8,13329.0
2021-01-13 11:10:00,230.75,230.81,229.7,229.98,15528.0,230.75,230.81,229.7,229.98,15528.0
2021-01-13 11:20:00,230.02,230.49,229.95,230.37,8297.0,230.02,230.49,229.95,230.37,8297.0
2021-01-13 11:30:00,230.31,231.13,230.25,231.11,8877.0,230.31,231.13,230.25,231.11,8877.0
2021-01-13 11:40:00,231.1,231.1,230.62,230.71,11917.0,231.1,231.1,230.62,230.71,11917.0
2021-01-13 11:50:00,230.66,230.77,230.0,230.5,29854.0,230.66,230.77,230.0,230.5,29854.0
2021-01-13 12:00:00,230.6,231.16,230.55,230.99,13117.0,230.6,231.16,230.55,230.99,13117.0
2021-01-13 12:10:00,231.01,231.01,230.53,230.59,8472.0,231.01,231.01,230.53,230.59,8472.0
2021-01-13 12:20:00,230.59,230.59,230.0,230.37,19355.0,230.59,230.59,230.0,230.37,19355.0
2021-01-13 12:30:00,230.23,230.75,230.18,230.72,11160.0,230.23,230.75,230.18,230.72,11160.0
2021-01-13 12:40:00,230.72,231.14,230.72,230.87,11772.0,230.72,231.14,230.72,230.87,11772.0
2021-01-13 12:50:00,230.84,231.15,230.79,231.07,11280.0,230.84,231.15,230.79,231.07,11280.0
2021-01-13 13:00:00,231.16,231.17,230.46,230.46,12852.0,231.16,231.17,230.46,230.46,12852.0
2021-01-13 13:10:00,230.44,230.74,230.23,230.36,6312.0,230.44,230.74,230.23,230.36,6312.0
2021-01-13 13:20:00,230.31,230.37,229.65,229.71,6563.0,230.31,230.37,229.65,229.71,6563.0
2021-01-13 13:30:00,229.7,230.08,229.54,229.81,10900.0,229.7,230.08,229.54,229.81,10900.0
2021-01-13 13:40:00,229.92,229.92,229.02,229.02,8840.0,229.92,229.92,229.02,229.02,8840.0
2021-01-13 13:50:00,229.13,229.42,228.72,228.77,13480.0,229.13,229.42,228.72,228.77,13480.0
2021-01-13 14:00:00,228.85,229.71,228.35,229.43,16147.0,228.85,229.71,228.35,229.43,16147.0
2021-01-13 14:10:00,229.37,230.06,229.11,229.8,158307.0,229.37,230.06,229.11,229.8,158307.0
2021-01-13 14:20:00,229.8,229.98,229.2,229.68,7132.0,229.8,229.98,229.2,229.68,7132.0
2021-01-13 14:30:00,229.67,230.15,229.56,230.15,7290.0,229.67,230.15,229.56,230.15,7290.0
2021-01-13 14:40:00,230.0,230.1,229.29,229.32,7414.0,230.0,230.1,229.29,229.32,7414.0
2021-01-13 14:50:00,229.17,229.32,228.88,229.16,8088.0,229.17,229.32,228.88,229.16,8088.0
2021-01-13 15:00:00,229.23,229.34,228.99,229.3,7905.0,229.23,229.34,228.99,229.3,7905.0
2021-01-13 15:10:00,229.18,229.4,228.92,229.34,16807.0,229.18,229.4,228.92,229.34,16807.0
2021-01-13 15:20:00,229.45,229.5,228.94,228.97,24433.0,229.45,229.5,228.94,228.97,24433.0
2021-01-13 15:30:00,229.08,229.17,228.45,229.08,16849.0,229.08,229.17,228.45,229.08,16849.0
2021-01-13 15:40:00,229.12,229.37,228.66,228.66,24353.0,229.12,229.37,228.66,228.66,24353.0
2021-01-13 15:50:00,228.5,229.38,228.33,229.23,62306.0,228.5,229.38,228.33,229.23,62306.0
2021-01-14 09:30:00,229.86,232.94,229.86,232.84,41654.0,229.86,232.94,229.86,232.84,41654.0
2021-01-14 09:40:00,232.97,234.73,232.4,234.42,48510.0,232.97,234.73,232.4,234.42,48510.0
2021-01-14 09:50:00,234.48,234.49,233.51,233.52,30827.0,234.48,234.49,233.51,233.52,30827.0
2021-01-14 10:00:00,233.32,233.88,232.96,233.04,12401.0,233.32,233.88,232.96,233.04,12401.0
2021-01-14 10:10:00,233.29,235.69,233.13,235.25,38077.0,233.29,235.69,233.13,235.25,38077.0
2021-01-14 10:20:00,235.22,235.24,234.73,234.85,61305.0,235.22,235.24,234.73,234.85,61305.0
2021-01-14 10:30:00,234.84,234.96,234.0,234.13,47287.0,234.84,234.96,234.0,234.13,47287.0
2021-01-14 10:40:00,234.23,234.4,233.8,234.13,19585.0,234.23,234.4,233.8,234.13,19585.0
2021-01-14 10:50:00,234.17,234.33,233.63,233.9,21606.0,234.17,234.33,233.63,233.9,21606.0
2021-01-14 11:00:00,233.92,234.01,233.24,233.24,31979.0,233.92,234.01,233.24,233.24,31979.0
2021-01-14 11:10:00,233.18,233.18,231.59,231.59,13052.0,233.18,233.18,231.59,231.59,13052.0
2021-01-14 11:20:00,231.57,231.62,230.95,230.96,12158.0,231.57,231.62,230.95,230.96,12158.0
2021-01-14 11:30:00,231.02,231.3,230.07,230.13,12954.0,231.02,231.3,230.07,230.13,12954.0
2021-01-14 11:40:00,230.14,230.62,230.13,230.5,9865.0,230.14,230.62,230.13,230.5,9865.0
2021-01-14 11:50:00,230.52,231.5,230.48,231.19,10620.0,230.52,231.5,230.48,231.19,10620.0
2021-01-14 12:00:00,231.01,231.03,230.03,230.36,10984.0,231.01,231.03,230.03,230.36,10984.0
2021-01-14 12:10:00,230.2,230.86,230.12,230.84,8628.0,230.2,230.86,230.12,230.84,8628.0
2021-01-14 12:20:00,230.73,231.58,230.73,231.35,11852.0,230.73,231.58,230.73,231.35,11852.0
2021-01-14 12:30:00,231.28,231.71,231.03,231.08,8693.0,231.28,231.71,231.03,231.08,8693.0
2021-01-14 12:40:00,230.88,230.88,230.1,230.15,10685.0,230.88,230.88,230.1,230.15,10685.0
2021-01-14 12:50:00,230.15,230.73,230.07,230.65,22175.0,230.15,230.73,230.07,230.65,22175.0
2021-01-14 13:00:00,230.62,231.07,230.57,230.91,3920.0,230.62,231.07,230.57,230.91,3920.0
2021-01-14 13:10:00,230.86,231.09,230.62,230.62,7781.0,230.86,231.09,230.62,230.62,7781.0
2021-01-14 13:20:00,230.51,230.58,230.1,230.1,6505.0,230.51,230.58,230.1,230.1,6505.0
2021-01-14 13:30:00,230.15,230.3,229.81,230.22,11073.0,230.15,230.3,229.81,230.22,11073.0
2021-01-14 13:40:00,230.21,230.34,229.97,230.06,22880.0,230.21,230.34,229.97,230.06,22880.0
2021-01-14 13:50:00,230.06,230.29,229.64,229.83,4314.0,230.06,230.29,229.64,229.83,4314.0
2021-01-14 14:00:00,229.75,230.09,229.71,229.96,10122.0,229.75,230.09,229.71,229.96,10122.0
2021-01-14 14:10:00,229.97,230.14,229.75,229.88,6951.0,229.97,230.14,229.75,229.88,6951.0
2021-01-14 14:20:00,229.93,229.93,228.62,228.85,10681.0,229.93,229.93,228.62,228.85,10681.0
2021-01-14 14:30:00,228.99,229.23,228.91,229.11,6051.0,228.99,229.23,228.91,229.11,6051.0
2021-01-14 14:40:00,229.2,229.53,229.19,229.31,10605.0,229.2,229.53,229.19,229.31,10605.0
2021-01-14 14:50:00,229.31,229.75,229.27,229.67,12704.0,229.31,229.75,229.27,229.67,12704.0
2021-01-14 15:00:00,229.6,229.71,229.25,229.25,10215.0,229.6,229.71,229.25,229.25,10215.0
2021-01-14 15:10:00,229.2,229.2,227.56,227.65,14552.0,229.2,229.2,227.56,227.65,14552.0
2021-01-14 15:20:00,227.64,227.92,227.41,227.85,17947.0,227.64,227.92,227.41,227.85,17947.0
2021-01-14 15:30:00,227.88,228.34,227.65,228.22,18632.0,227.88,228.34,227.65,228.22,18632.0
2021-01-14 15:40:00,228.16,228.65,228.01,228.04,19769.0,228.16,228.65,228.01,228.04,19769.0
2021-01-14 15:50:00,228.01,228.03,227.02,227.33,90624.0,228.01,228.03,227.02,227.33,90624.0
2021-01-15 09:30:00,231.98,231.98,228.42,230.38,62382.0,231.98,231.98,228.42,230.38,62382.0
2021-01-15 09:40:00,230.1,230.56,228.32,228.87,12087.0,230.1,230.56,228.32,228.87,12087.0
2021-01-15 09:50:00,228.6,229.43,228.0,228.51,74818.0,228.6,229.43,228.0,228.51,74818.0
2021-01-15 10:00:00,228.82,228.82,226.77,226.92,34475.0,228.82,228.82,226.77,226.92,34475.0
2021-01-15 10:10:00,226.86,228.1,226.55,226.55,33719.0,226.86,228.1,226.55,226.55,33719.0
2021-01-15 10:20:00,226.72,226.72,225.05,226.26,29215.0,226.72,226.72,225.05,226.26,29215.0
2021-01-15 10:30:00,226.19,227.49,226.19,227.05,20169.0,226.19,227.49,226.19,227.05,20169.0
2021-01-15 10:40:00,227.05,227.16,226.42,226.59,21369.0,227.05,227.16,226.42,226.59,21369.0
2021-01-15 10:50:00,226.59,226.65,225.46,226.18,23913.0,226.59,226.65,225.46,226.18,23913.0
2021-01-15 11:00:00,226.34,226.46,224.93,225.47,27830.0,226.34,226.46,224.93,225.47,27830.0
2021-01-15 11:10:00,225.58,226.18,225.24,225.82,46585.0,225.58,226.18,225.24,225.82,46585.0
2021-01-15 11:20:00,225.92,225.93,225.0,225.13,30154.0,225.92,225.93,225.0,225.13,30154.0
2021-01-15 11:30:00,225.06,226.32,225.01,226.32,35941.0,225.06,226.32,225.01,226.32,35941.0
2021-01-15 11:40:00,226.4,226.71,225.51,226.03,14591.0,226.4,226.71,225.51,226.03,14591.0
2021-01-15 11:50:00,225.96,226.03,225.62,225.66,14639.0,225.96,226.03,225.62,225.66,14639.0
2021-01-15 12:00:00,225.69,225.73,225.29,225.31,24207.0,225.69,225.73,225.29,225.31,24207.0
2021-01-15 12:10:00,225.25,225.31,224.85,225.0,31266.0,225.25,225.31,224.85,225.0,31266.0
2021-01-15 12:20:00,225.01,225.03,224.12,224.12,25233.0,225.01,225.03,224.12,224.12,25233.0
2021-01-15 12:30:00,224.23,224.34,223.99,223.99,57670.0,224.23,224.34,223.99,223.99,57670.0
2021-01-15 12:40:00,224.0,224.64,223.9,224.23,27036.0,224.0,224.64,223.9,224.23,27036.0
2021-01-15 12:50:00,224.25,224.55,223.97,224.34,27971.0,224.25,224.55,223.97,224.34,27971.0
2021-01-15 13:00:00,224.51,224.6,224.21,224.46,28732.0,224.51,224.6,224.21,224.46,28732.0
2021-01-15 13:10:00,224.52,224.66,224.42,224.46,125054.0,224.52,224.66,224.42,224.46,125054.0
2021-01-15 13:20:00,224.5,225.06,224.46,224.9,78810.0,224.5,225.06,224.46,224.9,78810.0
2021-01-15 13:30:00,224.91,225.0,224.06,224.55,44766.0,224.91,225.0,224.06,224.55,44766.0
2021-01-15 13:40:00,224.6,224.82,224.17,224.17,17101.0,224.6,224.82,224.17,224.17,17101.0
2021-01-15 13:50:00,224.24,225.12,224.06,224.54,57999.0,224.24,225.12,224.06,224.54,57999.0
2021-01-15 14:00:00,224.59,224.87,224.52,224.77,34233.0,224.59,224.87,224.52,224.77,34233.0
2021-01-15 14:10:00,224.75,224.75,224.14,224.22,11365.0,224.75,224.75,224.14,224.22,11365.0
2021-01-15 14:20:00,224.17,224.55,224.17,224.51,23333.0,224.17,224.55,224.17,224.51,23333.0
2021-01-15 14:30:00,224.55,224.69,224.26,224.33,13596.0,224.55,224.69,224.26,224.33,13596.0
2021-01-15 14:40:00,224.3,224.43,224.16,224.26,12695.0,224.3,224.43,224.16,224.26,12695.0
2021-01-15 14:50:00,224.26,224.26,223.87,224.14,22449.0,224.26,224.26,223.87,224.14,22449.0
2021-01-15 15:00:00,224.11,224.18,223.1,223.44,27820.0,224.11,224.18,223.1,223.44,27820.0
2021-01-15 15:10:00,223.49,223.82,223.27,223.39,27727.0,223.49,223.82,223.27,223.39,27727.0
2021-01-15 15:20:00,223.3,223.3,222.36,222.5,43003.0,223.3,223.3,222.36,222.5,43003.0
2021-01-15 15:30:00,222.5,223.51,222.35,223.02,49564.0,222.5,223.51,222.35,223.02,49564.0
2021-01-15 15:40:00,223.01,223.34,222.42,222.74,38738.0,223.01,223.34,222.42,222.74,38738.0
2021-01-15 15:50:00,222.87,223.25,222.36,222.56,134082.0,222.87,223.25,222.36,222.56,134082.0
2021-01-19 09:30:00,223.12,225.65,220.86,221.13,120487.0,223.12,225.65,220.86,221.13,120487.0
2021-01-19 09:40:00,221.12,221.51,218.99,219.66,33495.0,221.12,221.51,218.99,219.66,33495.0
2021-01-19 09:50:00,219.76,219.99,218.62,219.16,21705.0,219.76,219.99,218.62,219.16,21705.0
2021-01-19 10:00:00,219.09,220.66,218.23,220.32,40698.0,219.09,220.66,218.23,220.32,40698.0
2021-01-19 10:10:00,220.49,220.96,219.61,220.0,22044.0,220.49,220.96,219.61,220.0,22044.0
2021-01-19 10:20:00,219.8,220.65,219.51,220.03,19620.0,219.8,220.65,219.51,220.03,19620.0
2021-01-19 10:30:00,220.05,221.19,220.04,220.83,18604.0,220.05,221.19,220.04,220.83,18604.0
2021-01-19 10:40:00,220.8,221.83,220.74,221.61,18187.0,220.8,221.83,220.74,221.61,18187.0
2021-01-19 10:50:00,221.48,221.48,220.81,220.94,26764.0,221.48,221.48,220.81,220.94,26764.0
2021-01-19 11:00:00,220.98,221.05,220.38,220.42,22018.0,220.98,221.05,220.38,220.42,22018.0
2021-01-19 11:10:00,220.44,220.44,219.09,219.1,37936.0,220.44,220.44,219.09,219.1,37936.0
2021-01-19 11:20:00,219.19,220.32,219.12,220.18,19433.0,219.19,220.32,219.12,220.18,19433.0
2021-01-19 11:30:00,220.49,220.49,219.88,220.21,53299.0,220.49,220.49,219.88,220.21,53299.0
2021-01-19 11:40:00,220.09,220.88,220.09,220.66,53340.0,220.09,220.88,220.09,220.66,53340.0
2021-01-19 11:50:00,220.67,221.21,220.67,221.15,58057.0,220.67,221.21,220.67,221.15,58057.0
2021-01-19 12:00:00,221.15,221.38,220.91,221.08,14687.0,221.15,221.38,220.91,221.08,14687.0
2021-01-19 12:10:00,221.09,221.17,220.54,220.91,21382.0,221.09,221.17,220.54,220.91,21382.0
2021-01-19 12:20:00,220.91,222.05,220.66,221.95,21984.0,220.91,222.05,220.66,221.95,21984.0
2021-01-19 12:30:00,221.88,222.22,221.8,221.83,35214.0,221.88,222.22,221.8,221.83,35214.0
2021-01-19 12:40:00,221.78,222.26,221.47,222.07,15382.0,221.78,222.26,221.47,222.07,15382.0
2021-01-19 12:50:00,222.19,222.19,221.55,222.0,12630.0,222.19,222.19,221.55,222.0,12630.0
2021-01-19 13:00:00,221.95,221.99,221.74,221.93,16249.0,221.95,221.99,221.74,221.93,16249.0
2021-01-19 13:10:00,221.93,222.16,221.87,221.96,18641.0,221.93,222.16,221.87,221.96,18641.0
2021-01-19 13:20:00,221.99,222.0,221.52,221.52,14087.0,221.99,222.0,221.52,221.52,14087.0
2021-01-19 13:30:00,221.52,222.17,221.16,221.98,9810.0,221.52,222.17,221.16,221.98,9810.0
2021-01-19 13:40:00,221.94,222.02,221.74,221.89,20767.0,221.94,222.02,221.74,221.89,20767.0
2021-01-19 13:50:00,221.9,222.27,221.87,222.2,57898.0,221.9,222.27,221.87,222.2,57898.0
2021-01-19 14:00:00,222.23,222.47,222.0,222.38,11117.0,222.23,222.47,222.0,222.38,11117.0
2021-01-19 14:10:00,222.34,222.78,222.17,222.26,15291.0,222.34,222.78,222.17,222.26,15291.0
2021-01-19 14:20:00,222.24,222.95,222.07,222.95,11771.0,222.24,222.95,222.07,222.95,11771.0
2021-01-19 14:30:00,222.96,223.12,222.64,222.75,28067.0,222.96,223.12,222.64,222.75,28067.0
2021-01-19 14:40:00,222.75,222.98,222.37,222.45,22291.0,222.75,222.98,222.37,222.45,22291.0
2021-01-19 14:50:00,222.41,222.44,221.54,221.81,24497.0,222.41,222.44,221.54,221.81,24497.0
2021-01-19 15:00:00,221.9,222.17,221.78,221.98,17294.0,221.9,222.17,221.78,221.98,17294.0
2021-01-19 15:10:00,222.0,222.04,221.43,221.93,19040.0,222.0,222.04,221.43,221.93,19040.0
2021-01-19 15:20:00,221.93,221.93,221.45,221.66,18446.0,221.93,221.93,221.45,221.66,18446.0
2021-01-19 15:30:00,221.67,221.75,221.37,221.44,40145.0,221.67,221.75,221.37,221.44,40145.0
2021-01-19 15:40:00,221.48,221.86,221.43,221.6,57850.0,221.48,221.86,221.43,221.6,57850.0
2021-01-19 15:50:00,221.64,222.43,220.8,221.08,163389.0,221.64,222.43,220.8,221.08,163389.0
2021-01-20 09:30:00,223.91,224.31,221.25,222.03,62236.0,223.91,224.31,221.25,222.03,62236.0
2021-01-20 09:40:00,222.0,223.01,221.64,222.83,56983.0,222.0,223.01,221.64,222.83,56983.0
2021-01-20 09:50:00,222.96,224.05,222.4,223.31,84049.0,222.96,224.05,222.4,223.31,84049.0
2021-01-20 10:00:00,223.12,224.41,222.95,224.3,15385.0,223.12,224.41,222.95,224.3,15385.0
2021-01-20 10:10:00,224.21,225.23,224.05,224.92,47297.0,224.21,225.23,224.05,224.92,47297.0
2021-01-20 10:20:00,225.05,225.28,224.59,225.19,38348.0,225.05,225.28,224.59,225.19,38348.0
2021-01-20 10:30:00,225.05,225.28,224.56,225.02,38349.0,225.05,225.28,224.56,225.02,38349.0
2021-01-20 10:40:00,225.08,227.2,225.06,226.12,56020.0,225.08,227.2,225.06,226.12,56020.0
2021-01-20 10:50:00,226.13,226.75,225.4,226.18,41983.0,226.13,226.75,225.4,226.18,41983.0
2021-01-20 11:00:00,226.08,226.43,225.55,225.83,14766.0,226.08,226.43,225.55,225.83,14766.0
2021-01-20 11:10:00,225.94,226.71,225.78,226.4,22144.0,225.94,226.71,225.78,226.4,22144.0
2021-01-20 11:20:00,226.47,226.54,226.2,226.34,40358.0,226.47,226.54,226.2,226.34,40358.0
2021-01-20 11:30:00,226.31,226.31,225.7,225.88,11089.0,226.31,226.31,225.7,225.88,11089.0
2021-01-20 11:40:00,226.01,226.08,225.65,225.9,19114.0,226.01,226.08,225.65,225.9,19114.0
2021-01-20 11:50:00,225.86,226.43,225.84,226.37,42342.0,225.86,226.43,225.84,226.37,42342.0
2021-01-20 12:00:00,226.38,227.05,226.37,227.05,171715.0,226.38,227.05,226.37,227.05,171715.0
2021-01-20 12:10:00,227.04,227.14,226.71,226.93,69516.0,227.04,227.14,226.71,226.93,69516.0
2021-01-20 12:20:00,226.88,227.77,226.82,227.41,37467.0,226.88,227.77,226.82,227.41,37467.0
2021-01-20 12:30:00,227.41,227.46,227.15,227.45,15900.0,227.41,227.46,227.15,227.45,15900.0
2021-01-20 12:40:00,227.4,227.7,227.25,227.48,44109.0,227.4,227.7,227.25,227.48,44109.0
2021-01-20 12:50:00,227.46,227.51,226.67,226.88,38393.0,227.46,227.51,226.67,226.88,38393.0
2021-01-20 13:00:00,226.84,227.55,226.84,227.42,28240.0,226.84,227.55,226.84,227.42,28240.0
2021-01-20 13:10:00,227.46,228.11,227.29,227.91,17631.0,227.46,228.11,227.29,227.91,17631.0
2021-01-20 13:20:00,227.85,228.3,227.66,228.08,7367.0,227.85,228.3,227.66,228.08,7367.0
2021-01-20 13:30:00,228.12,228.67,228.12,228.44,8547.0,228.12,228.67,228.12,228.44,8547.0
2021-01-20 13:40:00,228.43,228.56,227.98,228.34,8967.0,228.43,228.56,227.98,228.34,8967.0
2021-01-20 13:50:00,228.28,228.6,228.16,228.4,8113.0,228.28,228.6,228.16,228.4,8113.0
2021-01-20 14:00:00,228.29,228.68,228.14,228.22,8069.0,228.29,228.68,228.14,228.22,8069.0
2021-01-20 14:10:00,228.19,228.34,227.79,228.16,11158.0,228.19,228.34,227.79,228.16,11158.0
2021-01-20 14:20:00,228.13,228.45,227.97,228.43,6941.0,228.13,228.45,227.97,228.43,6941.0
2021-01-20 14:30:00,228.37,228.64,228.04,228.04,11142.0,228.37,228.64,228.04,228.04,11142.0
2021-01-20 14:40:00,228.03,228.06,227.46,227.72,11892.0,228.03,228.06,227.46,227.72,11892.0
2021-01-20 14:50:00,227.76,227.97,227.42,227.9,16850.0,227.76,227.97,227.42,227.9,16850.0
2021-01-20 15:00:00,227.91,228.41,227.91,228.2,13581.0,227.91,228.41,227.91,228.2,13581.0
2021-01-20 15:10:00,228.2,228.24,227.61,227.9,14501.0,228.2,228.24,227.61,227.9,14501.0
2021-01-20 15:20:00,227.9,228.16,227.79,227.93,29799.0,227.9,228.16,227.79,227.93,29799.0
2021-01-20 15:30:00,227.92,228.18,227.57,227.72,108073.0,227.92,228.18,227.57,227.72,108073.0
2021-01-20 15:40:00,227.66,228.23,227.53,227.59,179418.0,227.66,228.23,227.53,227.59,179418.0
2021-01-20 15:50:00,227.59,227.6,226.04,226.67,171878.0,227.59,227.6,226.04,226.67,171878.0
2021-01-21 09:30:00,227.43,228.1,225.62,225.67,33719.0,227.43,228.1,225.62,225.67,33719.0
2021-01-21 09:40:00,225.6,228.29,225.59,228.03,36792.0,225.6,228.29,225.59,228.03,36792.0
2021-01-21 09:50:00,228.02,228.02,226.14,227.29,25642.0,228.02,228.02,226.14,227.29,25642.0
2021-01-21 10:00:00,227.27,227.38,226.82,227.06,16679.0,227.27,227.38,226.82,227.06,16679.0
2021-01-21 10:10:00,227.06,227.78,226.92,227.78,21615.0,227.06,227.78,226.92,227.78,21615.0
2021-01-21 10:20:00,227.83,228.07,227.67,228.05,12634.0,227.83,228.07,227.67,228.05,12634.0
2021-01-21 10:30:00,227.88,227.97,227.4,227.95,12246.0,227.88,227.97,227.4,227.95,12246.0
2021-01-21 10:40:00,227.95,228.46,227.82,228.3,7805.0,227.95,228.46,227.82,228.3,7805.0
2021-01-21 10:50:00,228.26,229.24,228.25,229.01,17961.0,228.26,229.24,228.25,229.01,17961.0
2021-01-21 11:00:00,229.06,229.65,229.01,229.49,24546.0,229.06,229.65,229.01,229.49,24546.0
2021-01-21 11:10:00,229.33,229.4,228.24,229.13,8036.0,229.33,229.4,228.24,229.13,8036.0
2021-01-21 11:20:00,229.0,229.75,228.89,229.64,10272.0,229.0,229.75,228.89,229.64,10272.0
2021-01-21 11:30:00,229.72,230.28,229.3,230.12,290673.0,229.72,230.28,229.3,230.12,290673.0
2021-01-21 11:40:00,230.13,230.89,229.84,230.88,47133.0,230.13,230.89,229.84,230.88,47133.0
2021-01-21 11:50:00,230.72,230.84,230.4,230.62,11905.0,230.72,230.84,230.4,230.62,11905.0
2021-01-21 12:00:00,230.61,230.96,230.26,230.26,8699.0,230.61,230.96,230.26,230.26,8699.0
2021-01-21 12:10:00,230.5,230.63,229.94,230.5,26927.0,230.5,230.63,229.94,230.5,26927.0
2021-01-21 12:20:00,230.44,230.91,230.34,230.34,9814.0,230.44,230.91,230.34,230.34,9814.0
2021-01-21 12:30:00,230.33,231.3,230.33,231.3,15480.0,230.33,231.3,230.33,231.3,15480.0
2021-01-21 12:40:00,231.35,231.97,231.35,231.48,18034.0,231.35,231.97,231.35,231.48,18034.0
2021-01-21 12:50:00,231.38,231.38,230.76,231.22,5585.0,231.38,231.38,230.76,231.22,5585.0
2021-01-21 13:00:00,231.12,231.64,231.12,231.64,11639.0,231.12,231.64,231.12,231.64,11639.0
2021-01-21 13:10:00,231.54,231.81,231.47,231.66,7099.0,231.54,231.81,231.47,231.66,7099.0
2021-01-21 13:20:00,231.76,231.91,231.51,231.9,14645.0,231.76,231.91,231.51,231.9,14645.0
2021-01-21 13:30:00,231.92,231.93,231.38,231.49,10967.0,231.92,231.93,231.38,231.49,10967.0
2021-01-21 13:40:00,231.49,231.62,231.2,231.29,4234.0,231.49,231.62,231.2,231.29,4234.0
2021-01-21 13:50:00,231.3,231.3,230.26,230.26,12875.0,231.3,231.3,230.26,230.26,12875.0
2021-01-21 14:00:00,230.24,230.63,229.78,230.28,14068.0,230.24,230.63,229.78,230.28,14068.0
2021-01-21 14:10:00,230.27,230.93,230.1,230.76,42366.0,230.27,230.93,230.1,230.76,42366.0
2021-01-21 14:20:00,230.63,230.8,230.29,230.29,9189.0,230.63,230.8,230.29,230.29,9189.0
2021-01-21 14:30:00,230.15,230.38,229.94,230.23,6013.0,230.15,230.38,229.94,230.23,6013.0
2021-01-21 14:40:00,230.09,230.1,229.64,229.8,7852.0,230.09,230.1,229.64,229.8,7852.0
2021-01-21 14:50:00,229.73,229.9,229.62,229.8,8836.0,229.73,229.9,229.62,229.8,8836.0
2021-01-21 15:00:00,229.77,229.99,229.61,229.85,42000.0,229.77,229.99,229.61,229.85,42000.0
2021-01-21 15:10:00,229.72,230.08,229.72,229.89,8594.0,229.72,230.08,229.72,229.89,8594.0
2021-01-21 15:20:00,229.87,230.03,229.75,230.03,11960.0,229.87,230.03,229.75,230.03,11960.0
2021-01-21 15:30:00,230.0,230.6,230.0,230.21,12536.0,230.0,230.6,230.0,230.21,12536.0
2021-01-21 15:40:00,230.16,230.39,229.92,230.0,14614.0,230.16,230.39,229.92,230.0,14614.0
2021-01-21 15:50:00,229.99,230.05,229.15,229.39,58941.0,229.99,230.05,229.15,229.39,58941.0
2021-01-22 09:30:00,231.92,232.98,230.56,231.68,48508.0,231.92,232.98,230.56,231.68,48508.0
2021-01-22 09:40:00,231.65,232.0,230.53,231.73,18999.0,231.65,232.0,230.53,231.73,18999.0
2021-01-22 09:50:00,231.63,232.62,231.5,232.39,19850.0,231.63,232.62,231.5,232.39,19850.0
2021-01-22 10:00:00,232.46,232.97,232.31,232.76,23209.0,232.46,232.97,232.31,232.76,23209.0
2021-01-22 10:10:00,232.82,233.22,231.82,232.66,32715.0,232.82,233.22,231.82,232.66,32715.0
2021-01-22 10:20:00,232.68,232.82,231.29,231.41,19895.0,232.68,232.82,231.29,231.41,19895.0
2021-01-22 10:30:00,231.39,232.39,231.36,232.16,41136.0,231.39,232.39,231.36,232.16,41136.0
2021-01-22 10:40:00,232.09,232.69,231.78,232.16,35414.0,232.09,232.69,231.78,232.16,35414.0
2021-01-22 10:50:00,232.18,233.45,231.81,232.8,28966.0,232.18,233.45,231.81,232.8,28966.0
2021-01-22 11:00:00,232.7,233.44,232.48,233.23,17592.0,232.7,233.44,232.48,233.23,17592.0
2021-01-22 11:10:00,233.27,234.77,233.2,233.97,36526.0,233.27,234.77,233.2,233.97,36526.0
2021-01-22 11:20:00,233.91,234.1,233.44,233.94,15963.0,233.91,234.1,233.44,233.94,15963.0
2021-01-22 11:30:00,233.82,234.23,233.76,234.12,18249.0,233.82,234.23,233.76,234.12,18249.0
2021-01-22 11:40:00,234.07,235.07,234.03,235.05,21104.0,234.07,235.07,234.03,235.05,21104.0
2021-01-22 11:50:00,234.94,235.1,234.17,234.44,18556.0,234.94,235.1,234.17,234.44,18556.0
2021-01-22 12:00:00,234.49,234.79,234.04,234.74,25992.0,234.49,234.79,234.04,234.74,25992.0
2021-01-22 12:10:00,234.7,235.16,234.46,235.13,20845.0,234.7,235.16,234.46,235.13,20845.0
2021-01-22 12:20:00,235.09,235.09,234.5,234.59,18454.0,235.09,235.09,234.5,234.59,18454.0
2021-01-22 12:30:00,234.57,234.89,234.45,234.71,14043.0,234.57,234.89,234.45,234.71,14043.0
2021-01-22 12:40:00,234.68,235.09,234.49,234.99,12793.0,234.68,235.09,234.49,234.99,12793.0
2021-01-22 12:50:00,234.94,234.94,234.29,234.55,12872.0,234.94,234.94,234.29,234.55,12872.0
2021-01-22 13:00:00,234.62,235.1,234.54,234.99,13886.0,234.62,235.1,234.54,234.99,13886.0
2021-01-22 13:10:00,234.99,234.99,234.23,234.44,14841.0,234.99,234.99,234.23,234.44,14841.0
2021-01-22 13:20:00,234.45,234.81,234.43,234.63,11955.0,234.45,234.81,234.43,234.63,11955.0
2021-01-22 13:30:00,234.62,234.9,234.44,234.76,15748.0,234.62,234.9,234.44,234.76,15748.0
2021-01-22 13:40:00,234.72,234.73,234.28,234.31,15339.0,234.72,234.73,234.28,234.31,15339.0
2021-01-22 13:50:00,234.22,234.36,234.02,234.36,14807.0,234.22,234.36,234.02,234.36,14807.0
2021-01-22 14:00:00,234.39,234.45,233.87,233.87,11083.0,234.39,234.45,233.87,233.87,11083.0
2021-01-22 14:10:00,233.83,233.9,233.52,233.82,7300.0,233.83,233.9,233.52,233.82,7300.0
2021-01-22 14:20:00,233.81,234.68,233.81,234.62,18456.0,233.81,234.68,233.81,234.62,18456.0
2021-01-22 14:30:00,234.65,234.76,234.44,234.72,18851.0,234.65,234.76,234.44,234.72,18851.0
2021-01-22 14:40:00,234.71,234.97,234.6,234.92,21323.0,234.71,234.97,234.6,234.92,21323.0
2021-01-22 14:50:00,234.98,235.3,234.77,235.18,25009.0,234.98,235.3,234.77,235.18,25009.0
2021-01-22 15:00:00,235.17,235.56,235.05,235.47,30663.0,235.17,235.56,235.05,235.47,30663.0
2021-01-22 15:10:00,235.47,235.65,235.17,235.25,32620.0,235.47,235.65,235.17,235.25,32620.0
2021-01-22 15:20:00,235.22,235.22,234.5,234.87,33895.0,235.22,235.22,234.5,234.87,33895.0
2021-01-22 15:30:00,234.87,235.38,234.87,235.12,52110.0,234.87,235.38,234.87,235.12,52110.0
2021-01-22 15:40:00,235.09,235.44,234.77,234.99,45471.0,235.09,235.44,234.77,234.99,45471.0
2021-01-22 15:50:00,235.01,236.06,235.01,235.55,139263.0,235.01,236.06,235.01,235.55,139263.0
2021-01-25 09:30:00,237.59,240.6,237.3,238.14,90403.0,237.59,240.6,237.3,238.14,90403.0
2021-01-25 09:40:00,238.12,239.67,236.17,236.29,32702.0,238.12,239.67,236.17,236.29,32702.0
2021-01-25 09:50:00,236.17,237.7,235.61,236.43,27542.0,236.17,237.7,235.61,236.43,27542.0
2021-01-25 10:00:00,236.61,237.57,236.3,236.88,27408.0,236.61,237.57,236.3,236.88,27408.0
2021-01-25 10:10:00,236.88,236.99,235.63,236.64,22619.0,236.88,236.99,235.63,236.64,22619.0
2021-01-25 10:20:00,236.5,236.81,234.27,234.78,77210.0,236.5,236.81,234.27,234.78,77210.0
2021-01-25 10:30:00,234.81,234.92,233.69,234.28,38858.0,234.81,234.92,233.69,234.28,38858.0
2021-01-25 10:40:00,234.29,234.6,232.79,233.73,90763.0,234.29,234.6,232.79,233.73,90763.0
2021-01-25 10:50:00,233.73,233.81,231.32,231.56,73188.0,233.73,233.81,231.32,231.56,73188.0
2021-01-25 11:00:00,231.64,233.59,231.09,231.09,140279.0,231.64,233.59,231.09,231.09,140279.0
2021-01-25 11:10:00,231.07,233.37,230.35,233.17,40174.0,231.07,233.37,230.35,233.17,40174.0
2021-01-25 11:20:00,232.83,233.51,232.82,233.27,44159.0,232.83,233.51,232.82,233.27,44159.0
2021-01-25 11:30:00,233.31,233.96,233.08,233.8,21427.0,233.31,233.96,233.08,233.8,21427.0
2021-01-25 11:40:00,233.92,234.26,233.29,233.89,23083.0,233.92,234.26,233.29,233.89,23083.0
2021-01-25 11:50:00,233.94,234.75,233.79,234.75,19107.0,233.94,234.75,233.79,234.75,19107.0
2021-01-25 12:00:00,234.9,235.97,234.7,234.82,19423.0,234.9,235.97,234.7,234.82,19423.0
2021-01-25 12:10:00,235.09,235.2,232.55,232.98,35136.0,235.09,235.2,232.55,232.98,35136.0
2021-01-25 12:20:00,232.92,233.86,232.89,233.68,46681.0,232.92,233.86,232.89,233.68,46681.0
2021-01-25 12:30:00,233.55,234.22,233.01,233.87,18938.0,233.55,234.22,233.01,233.87,18938.0
2021-01-25 12:40:00,234.01,234.74,233.95,234.65,21036.0,234.01,234.74,233.95,234.65,21036.0
2021-01-25 12:50:00,234.73,235.38,234.19,235.16,12715.0,234.73,235.38,234.19,235.16,12715.0
2021-01-25 13:00:00,235.15,235.24,234.34,234.84,15443.0,235.15,235.24,234.34,234.84,15443.0
2021-01-25 13:10:00,234.87,235.53,234.84,235.28,12045.0,234.87,235.53,234.84,235.28,12045.0
2021-01-25 13:20:00,235.32,235.81,235.08,235.1,7686.0,235.32,235.81,235.08,235.1,7686.0
2021-01-25 13:30:00,235.06,235.41,234.88,235.28,11060.0,235.06,235.41,234.88,235.28,11060.0
2021-01-25 13:40:00,235.18,235.6,235.05,235.23,10303.0,235.18,235.6,235.05,235.23,10303.0
2021-01-25 13:50:00,235.23,235.3,234.77,235.22,18570.0,235.23,235.3,234.77,235.22,18570.0
2021-01-25 14:00:00,235.3,235.3,234.87,235.09,14690.0,235.3,235.3,234.87,235.09,14690.0
2021-01-25 14:10:00,235.06,235.12,234.56,234.97,15505.0,235.06,235.12,234.56,234.97,15505.0
2021-01-25 14:20:00,235.04,235.15,234.17,234.2,7716.0,235.04,235.15,234.17,234.2,7716.0
2021-01-25 14:30:00,234.18,234.72,234.18,234.72,12622.0,234.18,234.72,234.18,234.72,12622.0
2021-01-25 14:40:00,234.64,234.94,234.36,234.45,10316.0,234.64,234.94,234.36,234.45,10316.0
2021-01-25 14:50:00,234.45,234.69,234.0,234.5,20948.0,234.45,234.69,234.0,234.5,20948.0
2021-01-25 15:00:00,234.48,235.01,234.37,234.99,19989.0,234.48,235.01,234.37,234.99,19989.0
2021-01-25 15:10:00,234.99,235.15,234.6,235.15,36769.0,234.99,235.15,234.6,235.15,36769.0
2021-01-25 15:20:00,235.15,235.15,233.81,234.15,34752.0,235.15,235.15,233.81,234.15,34752.0
2021-01-25 15:30:00,234.0,234.89,234.0,234.78,30990.0,234.0,234.89,234.0,234.78,30990.0
2021-01-25 15:40:00,234.78,235.09,234.21,234.21,39057.0,234.78,235.09,234.21,234.21,39057.0
2021-01-25 15:50:00,234.43,235.08,234.39,235.0,85245.0,234.43,235.08,234.39,235.0,85245.0
2021-01-26 09:30:00,235.23,236.09,234.47,234.83,56544.0,235.23,236.09,234.47,234.83,56544.0
2021-01-26 09:40:00,234.76,234.86,233.4,233.46,9100.0,234.76,234.86,233.4,233.46,9100.0
2021-01-26 09:50:00,233.63,234.24,233.06,233.19,20947.0,233.63,234.24,233.06,233.19,20947.0
2021-01-26 10:00:00,233.34,235.52,233.34,234.52,34014.0,233.34,235.52,233.34,234.52,34014.0
2021-01-26 10:10:00,234.33,235.65,234.19,235.4,116274.0,234.33,235.65,234.19,235.4,116274.0
2021-01-26 10:20:00,235.35,235.59,234.43,235.42,28476.0,235.35,235.59,234.43,235.42,28476.0
2021-01-26 10:30:00,235.44,235.44,234.53,234.72,19003.0,235.44,235.44,234.53,234.72,19003.0
2021-01-26 10:40:00,234.81,235.64,234.59,235.64,23884.0,234.81,235.64,234.59,235.64,23884.0
2021-01-26 10:50:00,235.55,236.56,235.37,236.31,17452.0,235.55,236.56,235.37,236.31,17452.0
2021-01-26 11:00:00,236.42,236.47,234.86,234.86,25149.0,236.42,236.47,234.86,234.86,25149.0
2021-01-26 11:10:00,234.81,235.73,234.71,235.49,64331.0,234.81,235.73,234.71,235.49,64331.0
2021-01-26 11:20:00,235.57,235.6,234.41,234.61,17988.0,235.57,235.6,234.41,234.61,17988.0
2021-01-26 11:30:00,234.55,234.82,234.26,234.55,19099.0,234.55,234.82,234.26,234.55,19099.0
2021-01-26 11:40:00,234.58,234.64,234.22,234.57,24900.0,234.58,234.64,234.22,234.57,24900.0
2021-01-26 11:50:00,234.5,234.61,233.25,233.28,27909.0,234.5,234.61,233.25,233.28,27909.0
2021-01-26 12:00:00,233.71,233.98,233.33,233.4,8112.0,233.71,233.98,233.33,233.4,8112.0
2021-01-26 12:10:00,233.49,233.57,233.25,233.54,13281.0,233.49,233.57,233.25,233.54,13281.0
2021-01-26 12:20:00,233.59,233.59,232.73,233.16,11418.0,233.59,233.59,232.73,233.16,11418.0
2021-01-26 12:30:00,233.21,234.41,233.16,234.14,20563.0,233.21,234.41,233.16,234.14,20563.0
2021-01-26 12:40:00,234.14,234.47,234.0,234.31,6323.0,234.14,234.47,234.0,234.31,6323.0
2021-01-26 12:50:00,234.34,234.45,233.81,234.19,9675.0,234.34,234.45,233.81,234.19,9675.0
2021-01-26 13:00:00,234.16,234.3,233.93,234.21,3690.0,234.16,234.3,233.93,234.21,3690.0
2021-01-26 13:10:00,234.14,234.29,233.93,234.27,6547.0,234.14,234.29,233.93,234.27,6547.0
2021-01-26 13:20:00,234.26,234.36,234.04,234.18,7771.0,234.26,234.36,234.04,234.18,7771.0
2021-01-26 13:30:00,234.27,234.73,233.99,234.64,24604.0,234.27,234.73,233.99,234.64,24604.0
2021-01-26 13:40:00,234.62,234.68,234.43,234.48,5381.0,234.62,234.68,234.43,234.48,5381.0
2021-01-26 13:50:00,234.57,235.07,234.5,234.76,6358.0,234.57,235.07,234.5,234.76,6358.0
2021-01-26 14:00:00,234.69,234.69,234.43,234.47,4725.0,234.69,234.69,234.43,234.47,4725.0
2021-01-26 14:10:00,234.36,234.8,234.25,234.67,8424.0,234.36,234.8,234.25,234.67,8424.0
2021-01-26 14:20:00,234.74,234.8,234.27,234.64,9515.0,234.74,234.8,234.27,234.64,9515.0
2021-01-26 14:30:00,234.67,234.75,234.57,234.58,6397.0,234.67,234.75,234.57,234.58,6397.0
2021-01-26 14:40:00,234.54,234.66,234.25,234.36,15419.0,234.54,234.66,234.25,234.36,15419.0
2021-01-26 14:50:00,234.34,234.64,234.17,234.63,23388.0,234.34,234.64,234.17,234.63,23388.0
2021-01-26 15:00:00,234.58,235.12,234.29,234.56,15995.0,234.58,235.12,234.29,234.56,15995.0
2021-01-26 15:10:00,234.6,234.82,234.39,234.59,12780.0,234.6,234.82,234.39,234.59,12780.0
2021-01-26 15:20:00,234.57,235.05,234.15,235.05,56049.0,234.57,235.05,234.15,235.05,56049.0
2021-01-26 15:30:00,235.07,235.18,234.75,234.81,37940.0,235.07,235.18,234.75,234.81,37940.0
2021-01-26 15:40:00,234.78,234.9,234.14,234.54,37690.0,234.78,234.9,234.14,234.54,37690.0
2021-01-26 15:50:00,234.61,235.75,234.61,235.6,162292.0,234.61,235.75,234.61,235.6,162292.0
2021-01-27 09:30:00,229.17,232.47,226.51,226.67,137676.0,229.17,232.47,226.51,226.67,137676.0
2021-01-27 09:40:00,226.67,229.75,226.4,227.19,60767.0,226.67,229.75,226.4,227.19,60767.0
2021-01-27 09:50:00,227.23,228.0,226.59,227.31,132743.0,227.23,228.0,226.59,227.31,132743.0
2021-01-27 10:00:00,227.26,228.15,226.37,227.02,135748.0,227.26,228.15,226.37,227.02,135748.0
2021-01-27 10:10:00,227.25,228.57,226.95,227.79,41057.0,227.25,228.57,226.95,227.79,41057.0
2021-01-27 10:20:00,227.84,229.74,227.55,228.83,42656.0,227.84,229.74,227.55,228.83,42656.0
2021-01-27 10:30:00,228.79,228.91,227.27,227.83,28100.0,228.79,228.91,227.27,227.83,28100.0
2021-01-27 10:40:00,227.83,229.63,227.63,229.24,49345.0,227.83,229.63,227.63,229.24,49345.0
2021-01-27 10:50:00,229.28,230.9,229.11,229.81,17644.0,229.28,230.9,229.11,229.81,17644.0
2021-01-27 11:00:00,229.79,229.79,228.34,228.9,60314.0,229.79,229.79,228.34,228.9,60314.0
2021-01-27 11:10:00,228.96,228.99,226.87,227.04,25191.0,228.96,228.99,226.87,227.04,25191.0
2021-01-27 11:20:00,226.99,227.5,226.65,227.37,32753.0,226.99,227.5,226.65,227.37,32753.0
2021-01-27 11:30:00,227.38,227.68,226.47,226.47,28599.0,227.38,227.68,226.47,226.47,28599.0
2021-01-27 11:40:00,226.4,226.95,225.55,225.75,76253.0,226.4,226.95,225.55,225.75,76253.0
2021-01-27 11:50:00,225.7,226.7,225.14,225.23,29460.0,225.7,226.7,225.14,225.23,29460.0
2021-01-27 12:00:00,225.3,225.49,224.65,225.43,20042.0,225.3,225.49,224.65,225.43,20042.0
2021-01-27 12:10:00,225.43,226.75,225.28,226.75,14911.0,225.43,226.75,225.28,226.75,14911.0
2021-01-27 12:20:00,226.76,227.41,226.68,227.2,15224.0,226.76,227.41,226.68,227.2,15224.0
2021-01-27 12:30:00,227.16,227.16,226.53,227.11,6385.0,227.16,227.16,226.53,227.11,6385.0
2021-01-27 12:40:00,227.18,227.84,227.18,227.74,8672.0,227.18,227.84,227.18,227.74,8672.0
2021-01-27 12:50:00,227.87,228.13,227.5,227.5,8481.0,227.87,228.13,227.5,227.5,8481.0
2021-01-27 13:00:00,227.23,228.3,227.04,227.05,7442.0,227.23,228.3,227.04,227.05,7442.0
2021-01-27 13:10:00,227.16,227.51,226.49,226.79,9481.0,227.16,227.51,226.49,226.79,9481.0
2021-01-27 13:20:00,226.73,227.67,226.56,227.36,9552.0,226.73,227.67,226.56,227.36,9552.0
2021-01-27 13:30:00,227.36,227.52,227.0,227.0,7423.0,227.36,227.52,227.0,227.0,7423.0
2021-01-27 13:40:00,226.79,226.95,226.18,226.43,9982.0,226.79,226.95,226.18,226.43,9982.0
2021-01-27 13:50:00,226.66,227.21,226.56,226.77,10578.0,226.66,227.21,226.56,226.77,10578.0
2021-01-27 14:00:00,226.99,227.37,226.83,226.89,12461.0,226.99,227.37,226.83,226.89,12461.0
2021-01-27 14:10:00,227.0,227.02,225.7,225.73,29628.0,227.0,227.02,225.7,225.73,29628.0
2021-01-27 14:20:00,225.75,226.0,225.09,225.12,26011.0,225.75,226.0,225.09,225.12,26011.0
2021-01-27 14:30:00,225.12,225.2,224.12,224.39,36651.0,225.12,225.2,224.12,224.39,36651.0
2021-01-27 14:40:00,224.37,225.2,224.0,224.16,45284.0,224.37,225.2,224.0,224.16,45284.0
2021-01-27 14:50:00,224.23,224.44,222.54,222.73,50236.0,224.23,224.44,222.54,222.73,50236.0
2021-01-27 15:00:00,222.72,223.64,222.61,222.61,29969.0,222.72,223.64,222.61,222.61,29969.0
2021-01-27 15:10:00,222.69,223.16,222.19,222.45,22809.0,222.69,223.16,222.19,222.45,22809.0
2021-01-27 15:20:00,222.44,222.83,221.46,221.7,31800.0,222.44,222.83,221.46,221.7,31800.0
2021-01-27 15:30:00,221.74,222.23,221.26,222.19,43736.0,221.74,222.23,221.26,222.19,43736.0
2021-01-27 15:40:00,222.13,223.03,221.91,222.89,44739.0,222.13,223.03,221.91,222.89,44739.0
2021-01-27 15:50:00,222.84,224.35,222.31,223.41,231355.0,222.84,224.35,222.31,223.41,231355.0
2021-01-28 09:30:00,223.56,227.02,223.56,226.32,55528.0,223.56,227.02,223.56,226.32,55528.0
2021-01-28 09:40:00,226.41,226.41,224.28,225.04,23836.0,226.41,226.41,224.28,225.04,23836.0
2021-01-28 09:50:00,225.03,226.91,224.82,225.06,22970.0,225.03,226.91,224.82,225.06,22970.0
2021-01-28 10:00:00,225.65,225.67,224.22,224.96,14287.0,225.65,225.67,224.22,224.96,14287.0
2021-01-28 10:10:00,224.68,226.21,224.36,225.58,26487.0,224.68,226.21,224.36,225.58,26487.0
2021-01-28 10:20:00,225.29,225.29,223.81,224.03,26236.0,225.29,225.29,223.81,224.03,26236.0
2021-01-28 10:30:00,224.24,224.37,222.8,223.23,26599.0,224.24,224.37,222.8,223.23,26599.0
2021-01-28 10:40:00,223.0,224.51,221.79,224.43,29060.0,223.0,224.51,221.79,224.43,29060.0
2021-01-28 10:50:00,224.6,225.45,224.04,225.33,23896.0,224.6,225.45,224.04,225.33,23896.0
2021-01-28 11:00:00,225.58,225.58,224.67,225.19,15600.0,225.58,225.58,224.67,225.19,15600.0
2021-01-28 11:10:00,225.12,225.63,224.2,224.35,16198.0,225.12,225.63,224.2,224.35,16198.0
2021-01-28 11:20:00,224.45,225.58,224.25,225.06,60312.0,224.45,225.58,224.25,225.06,60312.0
2021-01-28 11:30:00,224.97,226.33,224.71,226.29,37092.0,224.97,226.33,224.71,226.29,37092.0
2021-01-28 11:40:00,226.16,226.25,225.22,225.6,10600.0,226.16,226.25,225.22,225.6,10600.0
2021-01-28 11:50:00,225.68,226.61,225.68,226.61,12185.0,225.68,226.61,225.68,226.61,12185.0
2021-01-28 12:00:00,226.69,227.42,226.41,227.4,31167.0,226.69,227.42,226.41,227.4,31167.0
2021-01-28 12:10:00,227.58,227.59,226.83,227.19,14279.0,227.58,227.59,226.83,227.19,14279.0
2021-01-28 12:20:00,227.31,227.82,226.87,227.79,11089.0,227.31,227.82,226.87,227.79,11089.0
2021-01-28 12:30:00,227.91,228.62,227.77,227.77,113815.0,227.91,228.62,227.77,227.77,113815.0
2021-01-28 12:40:00,227.82,229.05,227.75,228.84,10331.0,227.82,229.05,227.75,228.84,10331.0
2021-01-28 12:50:00,228.93,229.22,228.1,228.2,20136.0,228.93,229.22,228.1,228.2,20136.0
2021-01-28 13:00:00,228.14,228.68,227.91,228.28,10973.0,228.14,228.68,227.91,228.28,10973.0
2021-01-28 13:10:00,228.36,229.17,227.95,228.97,42918.0,228.36,229.17,227.95,228.97,42918.0
2021-01-28 13:20:00,229.11,229.35,228.62,228.76,13795.0,229.11,229.35,228.62,228.76,13795.0
2021-01-28 13:30:00,228.72,229.77,228.61,229.77,17277.0,228.72,229.77,228.61,229.77,17277.0
2021-01-28 13:40:00,229.73,230.22,229.14,229.45,20273.0,229.73,230.22,229.14,229.45,20273.0
2021-01-28 13:50:00,229.45,229.6,228.77,229.21,19457.0,229.45,229.6,228.77,229.21,19457.0
2021-01-28 14:00:00,229.27,229.64,228.5,228.65,22957.0,229.27,229.64,228.5,228.65,22957.0
2021-01-28 14:10:00,228.79,228.79,228.3,228.37,29137.0,228.79,228.79,228.3,228.37,29137.0
2021-01-28 14:20:00,228.38,228.82,228.22,228.64,42255.0,228.38,228.82,228.22,228.64,42255.0
2021-01-28 14:30:00,228.64,228.81,228.19,228.53,17317.0,228.64,228.81,228.19,228.53,17317.0
2021-01-28 14:40:00,228.44,228.74,228.16,228.67,25434.0,228.44,228.74,228.16,228.67,25434.0
2021-01-28 14:50:00,228.63,228.92,227.65,228.19,23425.0,228.63,228.92,227.65,228.19,23425.0
2021-01-28 15:00:00,228.19,228.8,227.91,228.6,55282.0,228.19,228.8,227.91,228.6,55282.0
2021-01-28 15:10:00,228.7,228.89,228.26,228.47,44429.0,228.7,228.89,228.26,228.47,44429.0
2021-01-28 15:20:00,228.53,229.13,228.37,228.61,49545.0,228.53,229.13,228.37,228.61,49545.0
2021-01-28 15:30:00,228.6,229.26,228.4,229.11,52261.0,228.6,229.26,228.4,229.11,52261.0
2021-01-28 15:40:00,228.96,229.2,228.34,228.81,39252.0,228.96,229.2,228.34,228.81,39252.0
2021-01-28 15:50:00,228.71,229.29,227.78,228.61,156775.0,228.71,229.29,227.78,228.61,156775.0
2021-01-29 09:30:00,225.94,227.67,224.13,224.13,60374.0,225.94,227.67,224.13,224.13,60374.0
2021-01-29 09:40:00,224.26,226.46,223.37,225.02,24901.0,224.26,226.46,223.37,225.02,24901.0
2021-01-29 09:50:00,225.01,226.29,225.01,225.33,20283.0,225.01,226.29,225.01,225.33,20283.0
2021-01-29 10:00:00,225.49,227.05,224.83,227.05,21967.0,225.49,227.05,224.83,227.05,21967.0
2021-01-29 10:10:00,227.09,227.48,226.55,227.06,13411.0,227.09,227.48,226.55,227.06,13411.0
2021-01-29 10:20:00,227.24,227.75,226.97,227.75,14065.0,227.24,227.75,226.97,227.75,14065.0
2021-01-29 10:30:00,227.78,227.93,226.82,227.09,12426.0,227.78,227.93,226.82,227.09,12426.0
2021-01-29 10:40:00,227.09,227.09,225.49,226.35,11095.0,227.09,227.09,225.49,226.35,11095.0
2021-01-29 10:50:00,226.36,227.37,226.18,227.04,15627.0,226.36,227.37,226.18,227.04,15627.0
2021-01-29 11:00:00,227.15,227.32,226.2,226.52,10244.0,227.15,227.32,226.2,226.52,10244.0
2021-01-29 11:10:00,226.12,226.16,224.82,225.29,16811.0,226.12,226.16,224.82,225.29,16811.0
2021-01-29 11:20:00,225.09,226.57,224.94,225.17,32371.0,225.09,226.57,224.94,225.17,32371.0
2021-01-29 11:30:00,224.96,225.98,224.87,225.31,29015.0,224.96,225.98,224.87,225.31,29015.0
2021-01-29 11:40:00,225.46,225.81,225.03,225.23,10408.0,225.46,225.81,225.03,225.23,10408.0
2021-01-29 11:50:00,225.09,226.19,225.03,226.17,7151.0,225.09,226.19,225.03,226.17,7151.0
2021-01-29 12:00:00,226.15,226.42,225.5,225.93,11416.0,226.15,226.42,225.5,225.93,11416.0
2021-01-29 12:10:00,225.82,226.44,224.85,225.16,27510.0,225.82,226.44,224.85,225.16,27510.0
2021-01-29 12:20:00,225.21,225.31,224.03,224.31,28974.0,225.21,225.31,224.03,224.31,28974.0
2021-01-29 12:30:00,224.3,224.93,223.6,223.68,42729.0,224.3,224.93,223.6,223.68,42729.0
2021-01-29 12:40:00,223.77,224.13,222.8,223.69,56852.0,223.77,224.13,222.8,223.69,56852.0
2021-01-29 12:50:00,223.68,225.53,223.56,224.85,187360.0,223.68,225.53,223.56,224.85,187360.0
2021-01-29 13:00:00,224.84,225.42,224.84,225.12,85873.0,224.84,225.42,224.84,225.12,85873.0
2021-01-29 13:10:00,225.12,225.39,224.76,225.28,148706.0,225.12,225.39,224.76,225.28,148706.0
2021-01-29 13:20:00,225.21,226.8,224.52,226.67,85218.0,225.21,226.8,224.52,226.67,85218.0
2021-01-29 13:30:00,226.67,226.67,224.81,224.93,40472.0,226.67,226.67,224.81,224.93,40472.0
2021-01-29 13:40:00,224.92,225.72,224.22,224.71,24909.0,224.92,225.72,224.22,224.71,24909.0
2021-01-29 13:50:00,224.57,225.03,224.12,224.78,113100.0,224.57,225.03,224.12,224.78,113100.0
2021-01-29 14:00:00,224.74,225.53,224.41,225.5,40072.0,224.74,225.53,224.41,225.5,40072.0
2021-01-29 14:10:00,225.52,227.0,225.44,226.72,46786.0,225.52,227.0,225.44,226.72,46786.0
2021-01-29 14:20:00,226.93,227.24,226.46,226.95,94709.0,226.93,227.24,226.46,226.95,94709.0
2021-01-29 14:30:00,226.95,226.95,225.76,226.54,65592.0,226.95,226.95,225.76,226.54,65592.0
2021-01-29 14:40:00,226.44,227.0,226.06,226.14,33603.0,226.44,227.0,226.06,226.14,33603.0
2021-01-29 14:50:00,226.28,226.42,225.86,226.04,18080.0,226.28,226.42,225.86,226.04,18080.0
2021-01-29 15:00:00,225.99,227.68,225.9,227.61,35880.0,225.99,227.68,225.9,227.61,35880.0
2021-01-29 15:10:00,227.61,228.69,227.3,228.29,75088.0,227.61,228.69,227.3,228.29,75088.0
2021-01-29 15:20:00,228.29,228.81,227.05,227.45,65448.0,228.29,228.81,227.05,227.45,65448.0
2021-01-29 15:30:00,227.41,227.9,227.1,227.43,51721.0,227.41,227.9,227.1,227.43,51721.0
2021-01-29 15:40:00,227.41,227.93,227.08,227.42,102263.0,227.41,227.93,227.08,227.42,102263.0
2021-01-29 15:50:00,227.62,228.99,227.33,227.53,163308.0,227.62,228.99,227.33,227.53,163308.0
2021-02-01 09:30:00,228.52,234.17,228.52,233.74,57884.0,228.52,234.17,228.52,233.74,57884.0
2021-02-01 09:40:00,233.43,234.86,233.35,234.7,75471.0,233.43,234.86,233.35,234.7,75471.0
2021-02-01 09:50:00,234.7,236.88,234.69,236.35,91592.0,234.7,236.88,234.69,236.35,91592.0
2021-02-01 10:00:00,236.08,237.69,235.41,236.97,72105.0,236.08,237.69,235.41,236.97,72105.0
2021-02-01 10:10:00,236.98,237.88,236.95,237.56,45901.0,236.98,237.88,236.95,237.56,45901.0
2021-02-01 10:20:00,237.53,239.02,237.53,238.62,76099.0,237.53,239.02,237.53,238.62,76099.0
2021-02-01 10:30:00,238.62,238.63,237.69,238.0,97057.0,238.62,238.63,237.69,238.0,97057.0
2021-02-01 10:40:00,238.01,238.12,236.74,238.04,41690.0,238.01,238.12,236.74,238.04,41690.0
2021-02-01 10:50:00,238.01,238.04,237.19,237.52,65095.0,238.01,238.04,237.19,237.52,65095.0
2021-02-01 11:00:00,237.44,238.21,236.79,238.21,36309.0,237.44,238.21,236.79,238.21,36309.0
2021-02-01 11:10:00,238.03,238.28,236.7,237.06,64657.0,238.03,238.28,236.7,237.06,64657.0
2021-02-01 11:20:00,237.12,237.98,237.09,237.59,13262.0,237.12,237.98,237.09,237.59,13262.0
2021-02-01 11:30:00,237.7,239.26,237.7,239.11,68034.0,237.7,239.26,237.7,239.11,68034.0
2021-02-01 11:40:00,239.25,240.94,239.25,240.69,67409.0,239.25,240.94,239.25,240.69,67409.0
2021-02-01 11:50:00,240.6,240.6,239.66,240.29,34226.0,240.6,240.6,239.66,240.29,34226.0
2021-02-01 12:00:00,240.29,241.19,240.21,240.56,22877.0,240.29,241.19,240.21,240.56,22877.0
2021-02-01 12:10:00,240.53,240.54,239.59,240.38,22471.0,240.53,240.54,239.59,240.38,22471.0
2021-02-01 12:20:00,240.39,240.89,240.04,240.65,20184.0,240.39,240.89,240.04,240.65,20184.0
2021-02-01 12:30:00,240.61,241.18,240.53,241.09,20231.0,240.61,241.18,240.53,241.09,20231.0
2021-02-01 12:40:00,241.1,241.56,240.38,240.61,20848.0,241.1,241.56,240.38,240.61,20848.0
2021-02-01 12:50:00,240.76,241.65,240.75,241.53,70518.0,240.76,241.65,240.75,241.53,70518.0
2021-02-01 13:00:00,241.54,241.54,239.7,239.94,28593.0,241.54,241.54,239.7,239.94,28593.0
2021-02-01 13:10:00,239.67,239.74,238.41,239.22,18888.0,239.67,239.74,238.41,239.22,18888.0
2021-02-01 13:20:00,239.22,239.62,238.85,238.85,14006.0,239.22,239.62,238.85,238.85,14006.0
2021-02-01 13:30:00,238.77,238.81,236.53,236.99,45552.0,238.77,238.81,236.53,236.99,45552.0
2021-02-01 13:40:00,236.97,237.56,235.76,235.77,554202.0,236.97,237.56,235.76,235.77,554202.0
2021-02-01 13:50:00,235.82,237.98,235.75,236.65,778635.0,235.82,237.98,235.75,236.65,778635.0
2021-02-01 14:00:00,236.7,236.87,235.51,235.65,113471.0,236.7,236.87,235.51,235.65,113471.0
2021-02-01 14:10:00,235.53,236.38,234.71,235.43,102919.0,235.53,236.38,234.71,235.43,102919.0
2021-02-01 14:20:00,235.41,235.96,234.87,235.65,16513.0,235.41,235.96,234.87,235.65,16513.0
2021-02-01 14:30:00,235.8,235.82,234.31,234.93,91772.0,235.8,235.82,234.31,234.93,91772.0
2021-02-01 14:40:00,235.03,235.37,234.93,234.99,20177.0,235.03,235.37,234.93,234.99,20177.0
2021-02-01 14:50:00,235.02,235.73,234.83,234.95,56689.0,235.02,235.73,234.83,234.95,56689.0
2021-02-01 15:00:00,234.96,235.74,234.84,235.54,48597.0,234.96,235.74,234.84,235.54,48597.0
2021-02-01 15:10:00,235.62,236.15,235.41,235.99,45431.0,235.62,236.15,235.41,235.99,45431.0
2021-02-01 15:20:00,235.99,236.71,235.97,236.69,28969.0,235.99,236.71,235.97,236.69,28969.0
2021-02-01 15:30:00,236.64,237.52,236.58,237.27,55113.0,236.64,237.52,236.58,237.27,55113.0
2021-02-01 15:40:00,237.26,237.46,236.27,236.63,69015.0,237.26,237.46,236.27,236.63,69015.0
2021-02-01 15:50:00,236.63,237.67,236.29,236.75,182092.0,236.63,237.67,236.29,236.75,182092.0
2021-02-02 09:30:00,238.18,240.92,237.71,240.59,51572.0,238.18,240.92,237.71,240.59,51572.0
2021-02-02 09:40:00,240.59,245.7,240.58,245.7,50550.0,240.59,245.7,240.58,245.7,50550.0
2021-02-02 09:50:00,245.69,247.86,245.32,246.29,111804.0,245.69,247.86,245.32,246.29,111804.0
2021-02-02 10:00:00,246.08,246.81,245.79,246.65,91217.0,246.08,246.81,245.79,246.65,91217.0
2021-02-02 10:10:00,246.68,249.0,246.08,248.7,99978.0,246.68,249.0,246.08,248.7,99978.0
2021-02-02 10:20:00,248.88,249.55,247.68,249.39,84939.0,248.88,249.55,247.68,249.39,84939.0
2021-02-02 10:30:00,249.48,251.0,248.35,249.48,103326.0,249.48,251.0,248.35,249.48,103326.0
2021-02-02 10:40:00,249.46,249.47,247.68,248.18,47704.0,249.46,249.47,247.68,248.18,47704.0
2021-02-02 10:50:00,248.19,250.22,248.04,250.07,63611.0,248.19,250.22,248.04,250.07,63611.0
2021-02-02 11:00:00,250.03,250.52,249.55,250.07,76148.0,250.03,250.52,249.55,250.07,76148.0
2021-02-02 11:10:00,250.09,251.1,249.91,251.02,31132.0,250.09,251.1,249.91,251.02,31132.0
2021-02-02 11:20:00,251.13,251.38,250.74,250.92,74362.0,251.13,251.38,250.74,250.92,74362.0
2021-02-02 11:30:00,251.01,252.49,250.92,252.48,115605.0,251.01,252.49,250.92,252.48,115605.0
2021-02-02 11:40:00,252.47,252.8,251.94,252.71,104454.0,252.47,252.8,251.94,252.71,104454.0
2021-02-02 11:50:00,252.7,255.07,252.56,255.07,181232.0,252.7,255.07,252.56,255.07,181232.0
2021-02-02 12:00:00,255.06,255.06,253.09,253.74,156894.0,255.06,255.06,253.09,253.74,156894.0
2021-02-02 12:10:00,253.78,256.35,253.53,256.25,102344.0,253.78,256.35,253.53,256.25,102344.0
2021-02-02 12:20:00,256.24,256.29,253.53,254.42,100751.0,256.24,256.29,253.53,254.42,100751.0
2021-02-02 12:30:00,254.42,256.18,254.36,255.86,179547.0,254.42,256.18,254.36,255.86,179547.0
2021-02-02 12:40:00,255.74,256.05,255.24,255.98,49211.0,255.74,256.05,255.24,255.98,49211.0
2021-02-02 12:50:00,255.97,256.1,255.03,255.67,78450.0,255.97,256.1,255.03,255.67,78450.0
2021-02-02 13:00:00,255.68,255.9,254.35,254.35,58208.0,255.68,255.9,254.35,254.35,58208.0
2021-02-02 13:10:00,254.32,254.46,253.63,253.97,31967.0,254.32,254.46,253.63,253.97,31967.0
2021-02-02 13:20:00,253.96,254.56,252.31,254.56,86340.0,253.96,254.56,252.31,254.56,86340.0
2021-02-02 13:30:00,254.51,255.18,254.21,254.87,84830.0,254.51,255.18,254.21,254.87,84830.0
2021-02-02 13:40:00,254.73,255.7,254.29,255.58,53512.0,254.73,255.7,254.29,255.58,53512.0
2021-02-02 13:50:00,255.48,255.8,255.07,255.48,75077.0,255.48,255.8,255.07,255.48,75077.0
2021-02-02 14:00:00,255.48,255.82,255.35,255.58,62992.0,255.48,255.82,255.35,255.58,62992.0
2021-02-02 14:10:00,255.6,255.71,255.34,255.61,71680.0,255.6,255.71,255.34,255.61,71680.0
2021-02-02 14:20:00,255.6,256.66,255.58,256.42,98946.0,255.6,256.66,255.58,256.42,98946.0
2021-02-02 14:30:00,256.49,257.57,256.18,256.88,137078.0,256.49,257.57,256.18,256.88,137078.0
2021-02-02 14:40:00,256.78,257.39,256.75,256.87,92540.0,256.78,257.39,256.75,256.87,92540.0
2021-02-02 14:50:00,256.87,257.98,256.61,257.64,220650.0,256.87,257.98,256.61,257.64,220650.0
2021-02-02 15:00:00,257.54,258.25,256.78,258.24,85862.0,257.54,258.25,256.78,258.24,85862.0
2021-02-02 15:10:00,258.31,258.79,257.77,258.0,112316.0,258.31,258.79,257.77,258.0,112316.0
2021-02-02 15:20:00,258.01,259.1,257.8,258.65,90635.0,258.01,259.1,257.8,258.65,90635.0
2021-02-02 15:30:00,258.68,258.68,256.08,256.82,272679.0,258.68,258.68,256.08,256.82,272679.0
2021-02-02 15:40:00,256.77,257.6,255.47,257.38,372747.0,256.77,257.6,255.47,257.38,372747.0
2021-02-02 15:50:00,257.45,258.42,257.04,257.76,371860.0,257.45,258.42,257.04,257.76,371860.0
2021-02-03 09:30:00,253.74,256.44,253.37,255.62,115992.0,253.74,256.44,253.37,255.62,115992.0
2021-02-03 09:40:00,255.5,258.75,255.28,257.6,54078.0,255.5,258.75,255.28,257.6,54078.0
2021-02-03 09:50:00,257.79,259.59,257.11,259.33,111050.0,257.79,259.59,257.11,259.33,111050.0
2021-02-03 10:00:00,259.43,260.63,258.15,259.12,94073.0,259.43,260.63,258.15,259.12,94073.0
2021-02-03 10:10:00,259.08,259.33,258.03,259.09,137115.0,259.08,259.33,258.03,259.09,137115.0
2021-02-03 10:20:00,259.09,260.34,258.73,259.04,277224.0,259.09,260.34,258.73,259.04,277224.0
2021-02-03 10:30:00,259.09,259.33,257.05,259.26,72639.0,259.09,259.33,257.05,259.26,72639.0
2021-02-03 10:40:00,259.26,260.71,259.05,259.78,54785.0,259.26,260.71,259.05,259.78,54785.0
2021-02-03 10:50:00,259.78,260.2,259.05,260.08,95388.0,259.78,260.2,259.05,260.08,95388.0
2021-02-03 11:00:00,260.22,260.66,259.6,260.44,62102.0,260.22,260.66,259.6,260.44,62102.0
2021-02-03 11:10:00,260.43,261.0,259.89,260.75,74565.0,260.43,261.0,259.89,260.75,74565.0
2021-02-03 11:20:00,260.72,261.62,259.32,260.32,210533.0,260.72,261.62,259.32,260.32,210533.0
2021-02-03 11:30:00,260.57,261.05,260.48,260.93,32367.0,260.57,261.05,260.48,260.93,32367.0
2021-02-03 11:40:00,261.03,261.1,260.49,260.61,39820.0,261.03,261.1,260.49,260.61,39820.0
2021-02-03 11:50:00,260.67,260.69,257.87,258.3,34839.0,260.67,260.69,257.87,258.3,34839.0
2021-02-03 12:00:00,258.3,259.92,258.03,259.14,78454.0,258.3,259.92,258.03,259.14,78454.0
2021-02-03 12:10:00,259.24,259.32,258.73,259.06,42784.0,259.24,259.32,258.73,259.06,42784.0
2021-02-03 12:20:00,259.1,259.4,258.92,259.35,24296.0,259.1,259.4,258.92,259.35,24296.0
2021-02-03 12:30:00,259.26,260.24,259.25,260.04,14172.0,259.26,260.24,259.25,260.04,14172.0
2021-02-03 12:40:00,259.99,260.83,259.92,260.0,17433.0,259.99,260.83,259.92,260.0,17433.0
2021-02-03 12:50:00,259.96,260.2,259.38,260.19,20360.0,259.96,260.2,259.38,260.19,20360.0
2021-02-03 13:00:00,260.11,261.25,260.11,261.13,47170.0,260.11,261.25,260.11,261.13,47170.0
2021-02-03 13:10:00,261.07,261.36,259.75,260.41,136646.0,261.07,261.36,259.75,260.41,136646.0
2021-02-03 13:20:00,260.49,261.39,260.1,261.13,59731.0,260.49,261.39,260.1,261.13,59731.0
2021-02-03 13:30:00,261.13,261.14,260.76,261.01,26581.0,261.13,261.14,260.76,261.01,26581.0
2021-02-03 13:40:00,261.0,261.27,260.95,261.12,17847.0,261.0,261.27,260.95,261.12,17847.0
2021-02-03 13:50:00,261.13,261.14,260.53,260.87,20160.0,261.13,261.14,260.53,260.87,20160.0
2021-02-03 14:00:00,260.82,261.6,260.51,260.92,25852.0,260.82,261.6,260.51,260.92,25852.0
2021-02-03 14:10:00,260.74,260.77,260.09,260.65,21883.0,260.74,260.77,260.09,260.65,21883.0
2021-02-03 14:20:00,260.87,260.95,259.72,259.84,21943.0,260.87,260.95,259.72,259.84,21943.0
2021-02-03 14:30:00,259.93,260.25,259.67,259.67,23981.0,259.93,260.25,259.67,259.67,23981.0
2021-02-03 14:40:00,259.64,259.75,259.17,259.63,27598.0,259.64,259.75,259.17,259.63,27598.0
2021-02-03 14:50:00,259.64,259.96,259.64,259.7,36131.0,259.64,259.96,259.64,259.7,36131.0
2021-02-03 15:00:00,259.67,259.82,258.53,259.11,33655.0,259.67,259.82,258.53,259.11,33655.0
2021-02-03 15:10:00,259.19,259.37,258.71,259.1,37671.0,259.19,259.37,258.71,259.1,37671.0
2021-02-03 15:20:00,259.02,259.88,259.01,259.69,50705.0,259.02,259.88,259.01,259.69,50705.0
2021-02-03 15:30:00,259.56,260.44,259.19,260.11,59641.0,259.56,260.44,259.19,260.11,59641.0
2021-02-03 15:40:00,260.1,260.33,258.76,258.87,103315.0,260.1,260.33,258.76,258.87,103315.0
2021-02-03 15:50:00,258.82,259.04,258.16,258.63,102350.0,258.82,259.04,258.16,258.63,102350.0
2021-02-04 09:30:00,259.0,262.4,258.27,262.16,94470.0,259.0,262.4,258.27,262.16,94470.0
2021-02-04 09:40:00,261.92,264.0,261.42,263.53,53759.0,261.92,264.0,261.42,263.53,53759.0
2021-02-04 09:50:00,263.52,263.52,261.57,262.74,25750.0,263.52,263.52,261.57,262.74,25750.0
2021-02-04 10:00:00,262.57,262.72,261.19,261.73,29884.0,262.57,262.72,261.19,261.73,29884.0
2021-02-04 10:10:00,261.47,262.75,261.15,262.6,16076.0,261.47,262.75,261.15,262.6,16076.0
2021-02-04 10:20:00,262.47,262.88,261.45,261.61,22856.0,262.47,262.88,261.45,261.61,22856.0
2021-02-04 10:30:00,261.28,261.86,260.86,261.35,33974.0,261.28,261.86,260.86,261.35,33974.0
2021-02-04 10:40:00,261.53,262.09,261.2,262.09,16530.0,261.53,262.09,261.2,262.09,16530.0
2021-02-04 10:50:00,262.06,262.59,261.06,261.24,18194.0,262.06,262.59,261.06,261.24,18194.0
2021-02-04 11:00:00,261.28,262.15,261.05,261.59,21138.0,261.28,262.15,261.05,261.59,21138.0
2021-02-04 11:10:00,261.72,262.17,261.14,262.04,42406.0,261.72,262.17,261.14,262.04,42406.0
2021-02-04 11:20:00,261.9,262.04,261.5,261.71,30477.0,261.9,262.04,261.5,261.71,30477.0
2021-02-04 11:30:00,261.75,262.44,261.65,262.26,26820.0,261.75,262.44,261.65,262.26,26820.0
2021-02-04 11:40:00,262.14,262.5,261.93,262.46,24491.0,262.14,262.5,261.93,262.46,24491.0
2021-02-04 11:50:00,262.54,264.25,262.54,264.11,32760.0,262.54,264.25,262.54,264.11,32760.0
2021-02-04 12:00:00,264.14,265.0,264.03,264.57,26849.0,264.14,265.0,264.03,264.57,26849.0
2021-02-04 12:10:00,264.57,265.5,264.39,264.7,30478.0,264.57,265.5,264.39,264.7,30478.0
2021-02-04 12:20:00,264.62,264.62,263.5,264.1,18193.0,264.62,264.62,263.5,264.1,18193.0
2021-02-04 12:30:00,264.22,264.32,263.64,264.24,21542.0,264.22,264.32,263.64,264.24,21542.0
2021-02-04 12:40:00,264.22,264.82,264.03,264.63,14006.0,264.22,264.82,264.03,264.63,14006.0
2021-02-04 12:50:00,264.54,265.07,264.54,265.0,11643.0,264.54,265.07,264.54,265.0,11643.0
2021-02-04 13:00:00,265.04,265.04,264.62,264.62,11230.0,265.04,265.04,264.62,264.62,11230.0
2021-02-04 13:10:00,264.31,264.75,264.3,264.6,12382.0,264.31,264.75,264.3,264.6,12382.0
2021-02-04 13:20:00,264.69,264.87,264.33,264.65,14829.0,264.69,264.87,264.33,264.65,14829.0
2021-02-04 13:30:00,264.67,264.73,263.34,263.62,23391.0,264.67,264.73,263.34,263.62,23391.0
2021-02-04 13:40:00,263.78,264.07,263.26,264.05,14359.0,263.78,264.07,263.26,264.05,14359.0
2021-02-04 13:50:00,264.06,264.63,263.59,263.63,17220.0,264.06,264.63,263.59,263.63,17220.0
2021-02-04 14:00:00,263.67,264.15,263.66,263.97,24007.0,263.67,264.15,263.66,263.97,24007.0
2021-02-04 14:10:00,263.92,263.92,262.58,262.58,18525.0,263.92,263.92,262.58,262.58,18525.0
2021-02-04 14:20:00,262.53,263.14,262.53,262.75,19172.0,262.53,263.14,262.53,262.75,19172.0
2021-02-04 14:30:00,262.72,263.12,262.38,262.46,16408.0,262.72,263.12,262.38,262.46,16408.0
2021-02-04 14:40:00,262.2,262.73,262.05,262.7,18853.0,262.2,262.73,262.05,262.7,18853.0
2021-02-04 14:50:00,262.69,262.78,262.37,262.71,20141.0,262.69,262.78,262.37,262.71,20141.0
2021-02-04 15:00:00,262.73,262.92,262.17,262.51,23416.0,262.73,262.92,262.17,262.51,23416.0
2021-02-04 15:10:00,262.29,262.43,262.11,262.28,14303.0,262.29,262.43,262.11,262.28,14303.0
2021-02-04 15:20:00,262.35,262.7,262.27,262.33,21337.0,262.35,262.7,262.27,262.33,21337.0
2021-02-04 15:30:00,262.34,262.81,262.05,262.81,40617.0,262.34,262.81,262.05,262.81,40617.0
2021-02-04 15:40:00,262.82,262.82,262.35,262.72,35954.0,262.82,262.82,262.35,262.72,35954.0
2021-02-04 15:50:00,262.75,264.24,262.63,264.2,115123.0,262.75,264.24,262.63,264.2,115123.0
2021-02-05 09:30:00,264.19,265.63,263.52,264.01,31354.0,264.19,265.63,263.52,264.01,31354.0
2021-02-05 09:40:00,264.73,266.18,263.77,263.78,40292.0,264.73,266.18,263.77,263.78,40292.0
2021-02-05 09:50:00,263.78,264.76,263.01,263.24,18395.0,263.78,264.76,263.01,263.24,18395.0
2021-02-05 10:00:00,263.24,263.46,261.55,263.17,36347.0,263.24,263.46,261.55,263.17,36347.0
2021-02-05 10:10:00,262.9,264.08,262.28,262.28,22204.0,262.9,264.08,262.28,262.28,22204.0
2021-02-05 10:20:00,262.61,263.8,262.49,263.19,26984.0,262.61,263.8,262.49,263.19,26984.0
2021-02-05 10:30:00,263.36,263.36,261.28,261.82,16118.0,263.36,263.36,261.28,261.82,16118.0
2021-02-05 10:40:00,261.92,262.22,261.56,262.17,14566.0,261.92,262.22,261.56,262.17,14566.0
2021-02-05 10:50:00,262.32,263.36,262.32,263.11,11233.0,262.32,263.36,262.32,263.11,11233.0
2021-02-05 11:00:00,263.23,263.38,262.66,262.68,13601.0,263.23,263.38,262.66,262.68,13601.0
2021-02-05 11:10:00,262.79,262.88,262.41,262.67,11436.0,262.79,262.88,262.41,262.67,11436.0
2021-02-05 11:20:00,262.68,262.96,262.64,262.8,10680.0,262.68,262.96,262.64,262.8,10680.0
2021-02-05 11:30:00,262.78,263.55,262.35,263.55,9818.0,262.78,263.55,262.35,263.55,9818.0
2021-02-05 11:40:00,263.51,264.54,263.44,264.54,7794.0,263.51,264.54,263.44,264.54,7794.0
2021-02-05 11:50:00,264.53,264.93,264.38,264.55,11220.0,264.53,264.93,264.38,264.55,11220.0
2021-02-05 12:00:00,264.55,264.79,264.18,264.63,5917.0,264.55,264.79,264.18,264.63,5917.0
2021-02-05 12:10:00,264.79,265.12,264.62,264.97,8410.0,264.79,265.12,264.62,264.97,8410.0
2021-02-05 12:20:00,264.75,265.12,264.49,264.68,4766.0,264.75,265.12,264.49,264.68,4766.0
2021-02-05 12:30:00,264.51,264.96,264.49,264.67,4747.0,264.51,264.96,264.49,264.67,4747.0
2021-02-05 12:40:00,264.65,265.6,264.62,265.6,10030.0,264.65,265.6,264.62,265.6,10030.0
2021-02-05 12:50:00,265.86,265.94,265.16,265.28,12879.0,265.86,265.94,265.16,265.28,12879.0
2021-02-05 13:00:00,265.22,265.22,264.75,265.22,9376.0,265.22,265.22,264.75,265.22,9376.0
2021-02-05 13:10:00,265.27,265.44,265.12,265.44,8301.0,265.27,265.44,265.12,265.44,8301.0
2021-02-05 13:20:00,265.36,265.72,265.04,265.55,8310.0,265.36,265.72,265.04,265.55,8310.0
2021-02-05 13:30:00,265.54,265.71,265.25,265.41,4997.0,265.54,265.71,265.25,265.41,4997.0
2021-02-05 13:40:00,265.5,265.51,264.99,265.13,7578.0,265.5,265.51,264.99,265.13,7578.0
2021-02-05 13:50:00,264.99,264.99,264.1,264.11,9395.0,264.99,264.99,264.1,264.11,9395.0
2021-02-05 14:00:00,263.98,264.96,263.98,264.74,9964.0,263.98,264.96,263.98,264.74,9964.0
2021-02-05 14:10:00,264.67,264.8,263.98,264.28,8112.0,264.67,264.8,263.98,264.28,8112.0
2021-02-05 14:20:00,264.19,264.2,263.6,264.0,15683.0,264.19,264.2,263.6,264.0,15683.0
2021-02-05 14:30:00,264.0,264.04,263.53,263.96,14344.0,264.0,264.04,263.53,263.96,14344.0
2021-02-05 14:40:00,263.92,264.05,263.66,263.7,14930.0,263.92,264.05,263.66,263.7,14930.0
2021-02-05 14:50:00,263.6,263.91,263.2,263.79,15302.0,263.6,263.91,263.2,263.79,15302.0
2021-02-05 15:00:00,263.69,263.88,262.79,262.96,15751.0,263.69,263.88,262.79,262.96,15751.0
2021-02-05 15:10:00,262.81,263.38,262.55,263.16,31691.0,262.81,263.38,262.55,263.16,31691.0
2021-02-05 15:20:00,263.17,263.62,262.93,262.94,18659.0,263.17,263.62,262.93,262.94,18659.0
2021-02-05 15:30:00,263.09,263.51,262.95,263.25,23994.0,263.09,263.51,262.95,263.25,23994.0
2021-02-05 15:40:00,263.35,263.59,263.2,263.35,20526.0,263.35,263.59,263.2,263.35,20526.0
2021-02-05 15:50:00,263.28,264.08,262.5,264.07,161268.0,263.28,264.08,262.5,264.07,161268.0
2021-02-08 09:30:00,268.54,272.91,268.53,272.09,134961.0,268.54,272.91,268.53,272.09,134961.0
2021-02-08 09:40:00,272.07,273.0,270.54,270.83,77531.0,272.07,273.0,270.54,270.83,77531.0
2021-02-08 09:50:00,270.66,272.47,270.29,271.8,26691.0,270.66,272.47,270.29,271.8,26691.0
2021-02-08 10:00:00,271.61,271.61,270.54,270.78,32274.0,271.61,271.61,270.54,270.78,32274.0
2021-02-08 10:10:00,270.93,271.58,270.77,270.97,19482.0,270.93,271.58,270.77,270.97,19482.0
2021-02-08 10:20:00,271.01,271.71,270.06,271.71,61837.0,271.01,271.71,270.06,271.71,61837.0
2021-02-08 10:30:00,271.59,271.59,270.11,270.13,78017.0,271.59,271.59,270.11,270.13,78017.0
2021-02-08 10:40:00,270.18,271.0,270.18,270.47,22805.0,270.18,271.0,270.18,270.47,22805.0
2021-02-08 10:50:00,270.39,271.0,270.21,270.83,27942.0,270.39,271.0,270.21,270.83,27942.0
2021-02-08 11:00:00,270.8,271.35,270.66,271.13,16037.0,270.8,271.35,270.66,271.13,16037.0
2021-02-08 11:10:00,271.23,271.48,270.67,271.22,15141.0,271.23,271.48,270.67,271.22,15141.0
2021-02-08 11:20:00,271.3,271.41,270.92,271.18,19070.0,271.3,271.41,270.92,271.18,19070.0
2021-02-08 11:30:00,271.25,271.28,270.08,270.08,31765.0,271.25,271.28,270.08,270.08,31765.0
2021-02-08 11:40:00,270.0,271.07,269.82,270.75,20357.0,270.0,271.07,269.82,270.75,20357.0
2021-02-08 11:50:00,270.8,270.98,270.49,270.73,9218.0,270.8,270.98,270.49,270.73,9218.0
2021-02-08 12:00:00,270.68,270.71,270.36,270.53,11424.0,270.68,270.71,270.36,270.53,11424.0
2021-02-08 12:10:00,270.52,271.26,270.52,271.24,19733.0,270.52,271.26,270.52,271.24,19733.0
2021-02-08 12:20:00,271.05,271.21,270.77,270.93,13610.0,271.05,271.21,270.77,270.93,13610.0
2021-02-08 12:30:00,270.97,270.97,270.69,270.79,13235.0,270.97,270.97,270.69,270.79,13235.0
2021-02-08 12:40:00,270.76,270.93,270.52,270.78,12951.0,270.76,270.93,270.52,270.78,12951.0
2021-02-08 12:50:00,270.82,271.05,270.56,270.81,16163.0,270.82,271.05,270.56,270.81,16163.0
2021-02-08 13:00:00,270.81,270.88,270.48,270.61,22183.0,270.81,270.88,270.48,270.61,22183.0
2021-02-08 13:10:00,270.55,270.96,270.52,270.85,25072.0,270.55,270.96,270.52,270.85,25072.0
2021-02-08 13:20:00,270.86,271.28,270.69,271.24,18596.0,270.86,271.28,270.69,271.24,18596.0
2021-02-08 13:30:00,271.3,271.46,271.0,271.0,13905.0,271.3,271.46,271.0,271.0,13905.0
2021-02-08 13:40:00,271.15,272.05,271.04,272.05,20130.0,271.15,272.05,271.04,272.05,20130.0
2021-02-08 13:50:00,272.05,272.05,271.08,271.26,15650.0,272.05,272.05,271.08,271.26,15650.0
2021-02-08 14:00:00,271.26,271.71,271.06,271.53,55434.0,271.26,271.71,271.06,271.53,55434.0
2021-02-08 14:10:00,271.52,271.89,271.28,271.89,98100.0,271.52,271.89,271.28,271.89,98100.0
2021-02-08 14:20:00,271.89,272.6,271.89,272.33,37914.0,271.89,272.6,271.89,272.33,37914.0
2021-02-08 14:30:00,272.1,272.88,272.09,272.6,22733.0,272.1,272.88,272.09,272.6,22733.0
2021-02-08 14:40:00,272.68,272.88,272.4,272.66,48393.0,272.68,272.88,272.4,272.66,48393.0
2021-02-08 14:50:00,272.62,272.97,272.61,272.79,30236.0,272.62,272.97,272.61,272.79,30236.0
2021-02-08 15:00:00,272.77,272.98,272.71,272.84,27593.0,272.77,272.98,272.71,272.84,27593.0
2021-02-08 15:10:00,272.81,273.34,272.75,273.06,90793.0,272.81,273.34,272.75,273.06,90793.0
2021-02-08 15:20:00,273.03,273.24,272.15,272.62,78181.0,273.03,273.24,272.15,272.62,78181.0
2021-02-08 15:30:00,272.46,272.76,272.36,272.68,44478.0,272.46,272.76,272.36,272.68,44478.0
2021-02-08 15:40:00,272.67,272.87,271.9,272.17,61745.0,272.67,272.87,271.9,272.17,61745.0
2021-02-08 15:50:00,272.2,272.71,271.99,272.52,86253.0,272.2,272.71,271.99,272.52,86253.0
2021-02-09 09:30:00,270.22,272.04,267.7,267.96,199007.0,270.22,272.04,267.7,267.96,199007.0
2021-02-09 09:40:00,268.18,269.61,267.43,269.08,40750.0,268.18,269.61,267.43,269.08,40750.0
2021-02-09 09:50:00,269.04,269.83,268.64,269.62,20263.0,269.04,269.83,268.64,269.62,20263.0
2021-02-09 10:00:00,269.34,270.78,269.01,270.73,14750.0,269.34,270.78,269.01,270.73,14750.0
2021-02-09 10:10:00,270.78,271.68,270.78,271.38,10993.0,270.78,271.68,270.78,271.38,10993.0
2021-02-09 10:20:00,271.41,271.41,270.56,270.9,15115.0,271.41,271.41,270.56,270.9,15115.0
2021-02-09 10:30:00,270.96,272.07,270.79,272.06,8475.0,270.96,272.07,270.79,272.06,8475.0
2021-02-09 10:40:00,272.21,272.31,271.81,272.31,13220.0,272.21,272.31,271.81,272.31,13220.0
2021-02-09 10:50:00,272.34,273.25,272.16,273.03,23589.0,272.34,273.25,272.16,273.03,23589.0
2021-02-09 11:00:00,273.12,273.67,272.43,272.57,23040.0,273.12,273.67,272.43,272.57,23040.0
2021-02-09 11:10:00,272.51,272.51,271.19,271.31,12673.0,272.51,272.51,271.19,271.31,12673.0
2021-02-09 11:20:00,271.4,272.23,271.4,271.96,28172.0,271.4,272.23,271.4,271.96,28172.0
2021-02-09 11:30:00,272.0,273.2,272.0,273.14,52756.0,272.0,273.2,272.0,273.14,52756.0
2021-02-09 11:40:00,273.14,273.99,273.14,273.54,15961.0,273.14,273.99,273.14,273.54,15961.0
2021-02-09 11:50:00,273.63,274.18,273.48,274.16,12008.0,273.63,274.18,273.48,274.16,12008.0
2021-02-09 12:00:00,274.09,274.15,273.31,273.8,14919.0,274.09,274.15,273.31,273.8,14919.0
2021-02-09 12:10:00,273.69,274.02,273.58,273.66,53689.0,273.69,274.02,273.58,273.66,53689.0
2021-02-09 12:20:00,273.66,274.26,273.55,273.97,27573.0,273.66,274.26,273.55,273.97,27573.0
2021-02-09 12:30:00,274.21,274.37,273.89,274.1,35406.0,274.21,274.37,273.89,274.1,35406.0
2021-02-09 12:40:00,274.14,274.19,273.78,273.94,18005.0,274.14,274.19,273.78,273.94,18005.0
2021-02-09 12:50:00,273.94,274.08,273.68,273.98,13318.0,273.94,274.08,273.68,273.98,13318.0
2021-02-09 13:00:00,273.86,274.59,273.85,274.41,21643.0,273.86,274.59,273.85,274.41,21643.0
2021-02-09 13:10:00,274.41,275.1,274.4,274.96,14836.0,274.41,275.1,274.4,274.96,14836.0
2021-02-09 13:20:00,274.9,274.96,273.9,274.87,16658.0,274.9,274.96,273.9,274.87,16658.0
2021-02-09 13:30:00,274.95,275.25,274.71,274.71,23106.0,274.95,275.25,274.71,274.71,23106.0
2021-02-09 13:40:00,274.58,274.79,274.4,274.53,11838.0,274.58,274.79,274.4,274.53,11838.0
2021-02-09 13:50:00,274.57,274.88,274.41,274.49,11915.0,274.57,274.88,274.41,274.49,11915.0
2021-02-09 14:00:00,274.46,274.76,274.44,274.66,10243.0,274.46,274.76,274.44,274.66,10243.0
2021-02-09 14:10:00,274.66,274.82,274.49,274.69,16342.0,274.66,274.82,274.49,274.69,16342.0
2021-02-09 14:20:00,274.67,275.17,274.66,274.95,13987.0,274.67,275.17,274.66,274.95,13987.0
2021-02-09 14:30:00,274.95,275.22,274.81,275.1,24501.0,274.95,275.22,274.81,275.1,24501.0
2021-02-09 14:40:00,275.07,275.2,274.97,275.18,6136.0,275.07,275.2,274.97,275.18,6136.0
2021-02-09 14:50:00,275.12,275.2,274.64,274.95,15634.0,275.12,275.2,274.64,274.95,15634.0
2021-02-09 15:00:00,274.88,275.05,274.48,274.9,18531.0,274.88,275.05,274.48,274.9,18531.0
2021-02-09 15:10:00,274.94,275.14,274.85,274.88,18670.0,274.94,275.14,274.85,274.88,18670.0
2021-02-09 15:20:00,274.88,275.05,274.36,274.71,33875.0,274.88,275.05,274.36,274.71,33875.0
2021-02-09 15:30:00,274.71,275.8,274.65,275.6,23058.0,274.71,275.8,274.65,275.6,23058.0
2021-02-09 15:40:00,275.62,275.87,275.38,275.49,34972.0,275.62,275.87,275.38,275.49,34972.0
2021-02-09 15:50:00,275.37,275.55,274.33,275.37,104206.0,275.37,275.55,274.33,275.37,104206.0
2021-02-10 09:30:00,276.0,277.41,275.09,277.03,47626.0,276.0,277.41,275.09,277.03,47626.0
2021-02-10 09:40:00,277.0,277.0,275.56,276.58,50458.0,277.0,277.0,275.56,276.58,50458.0
2021-02-10 09:50:00,276.51,276.78,275.25,275.25,13353.0,276.51,276.78,275.25,275.25,13353.0
2021-02-10 10:00:00,275.29,275.77,275.04,275.77,35630.0,275.29,275.77,275.04,275.77,35630.0
2021-02-10 10:10:00,275.59,275.76,274.79,275.22,39123.0,275.59,275.76,274.79,275.22,39123.0
2021-02-10 10:20:00,275.2,275.41,273.58,274.61,96531.0,275.2,275.41,273.58,274.61,96531.0
2021-02-10 10:30:00,274.47,274.69,272.3,273.42,47170.0,274.47,274.69,272.3,273.42,47170.0
2021-02-10 10:40:00,273.44,274.48,272.2,272.75,55736.0,273.44,274.48,272.2,272.75,55736.0
2021-02-10 10:50:00,272.72,274.18,272.72,273.9,26102.0,272.72,274.18,272.72,273.9,26102.0
2021-02-10 11:00:00,273.97,274.36,273.66,274.3,18466.0,273.97,274.36,273.66,274.3,18466.0
2021-02-10 11:10:00,274.3,275.16,274.29,274.84,18127.0,274.3,275.16,274.29,274.84,18127.0
2021-02-10 11:20:00,274.84,275.16,274.03,274.11,68655.0,274.84,275.16,274.03,274.11,68655.0
2021-02-10 11:30:00,274.1,274.8,273.5,274.8,23056.0,274.1,274.8,273.5,274.8,23056.0
2021-02-10 11:40:00,274.8,275.43,274.72,274.97,11618.0,274.8,275.43,274.72,274.97,11618.0
2021-02-10 11:50:00,275.17,275.38,274.81,274.91,5879.0,275.17,275.38,274.81,274.91,5879.0
2021-02-10 12:00:00,274.72,274.72,273.72,274.06,11179.0,274.72,274.72,273.72,274.06,11179.0
2021-02-10 12:10:00,274.02,274.98,273.98,274.09,5310.0,274.02,274.98,273.98,274.09,5310.0
2021-02-10 12:20:00,274.11,274.76,273.86,274.61,8782.0,274.11,274.76,273.86,274.61,8782.0
2021-02-10 12:30:00,274.46,274.75,274.06,274.28,4749.0,274.46,274.75,274.06,274.28,4749.0
2021-02-10 12:40:00,274.15,274.54,274.15,274.54,2577.0,274.15,274.54,274.15,274.54,2577.0
2021-02-10 12:50:00,274.54,274.64,274.34,274.52,8300.0,274.54,274.64,274.34,274.52,8300.0
2021-02-10 13:00:00,274.42,274.52,274.12,274.31,2922.0,274.42,274.52,274.12,274.31,2922.0
2021-02-10 13:10:00,274.21,274.63,274.21,274.43,4714.0,274.21,274.63,274.21,274.43,4714.0
2021-02-10 13:20:00,274.4,274.81,274.27,274.45,4405.0,274.4,274.81,274.27,274.45,4405.0
2021-02-10 13:30:00,274.36,274.58,274.13,274.47,8776.0,274.36,274.58,274.13,274.47,8776.0
2021-02-10 13:40:00,274.38,274.44,273.96,273.97,11475.0,274.38,274.44,273.96,273.97,11475.0
2021-02-10 13:50:00,273.99,274.48,273.99,274.42,5641.0,273.99,274.48,273.99,274.42,5641.0
2021-02-10 14:00:00,274.5,274.8,274.16,274.36,9395.0,274.5,274.8,274.16,274.36,9395.0
2021-02-10 14:10:00,274.37,274.62,274.27,274.48,5268.0,274.37,274.62,274.27,274.48,5268.0
2021-02-10 14:20:00,274.65,275.0,274.37,274.96,8364.0,274.65,275.0,274.37,274.96,8364.0
2021-02-10 14:30:00,275.19,275.51,274.89,274.89,11253.0,275.19,275.51,274.89,274.89,11253.0
2021-02-10 14:40:00,274.91,275.07,274.62,274.85,11094.0,274.91,275.07,274.62,274.85,11094.0
2021-02-10 14:50:00,274.86,274.86,274.36,274.57,6108.0,274.86,274.86,274.36,274.57,6108.0
2021-02-10 15:00:00,274.55,274.63,274.23,274.44,14478.0,274.55,274.63,274.23,274.44,14478.0
2021-02-10 15:10:00,274.32,274.64,274.26,274.39,12016.0,274.32,274.64,274.26,274.39,12016.0
2021-02-10 15:20:00,274.38,274.51,273.3,273.51,14695.0,274.38,274.51,273.3,273.51,14695.0
2021-02-10 15:30:00,273.5,274.13,273.28,273.41,30359.0,273.5,274.13,273.28,273.41,30359.0
2021-02-10 15:40:00,273.47,273.77,272.94,273.34,25507.0,273.47,273.77,272.94,273.34,25507.0
2021-02-10 15:50:00,273.15,274.13,272.71,274.09,77763.0,273.15,274.13,272.71,274.09,77763.0
2021-02-11 09:30:00,274.43,276.53,274.43,274.83,24783.0,274.43,276.53,274.43,274.83,24783.0
2021-02-11 09:40:00,274.65,275.41,274.3,274.85,10254.0,274.65,275.41,274.3,274.85,10254.0
2021-02-11 09:50:00,274.83,275.93,274.42,275.0,13945.0,274.83,275.93,274.42,275.0,13945.0
2021-02-11 10:00:00,275.03,276.23,274.85,275.64,14757.0,275.03,276.23,274.85,275.64,14757.0
2021-02-11 10:10:00,275.88,277.22,275.78,276.74,22825.0,275.88,277.22,275.78,276.74,22825.0
2021-02-11 10:20:00,276.8,277.97,276.29,276.43,26373.0,276.8,277.97,276.29,276.43,26373.0
2021-02-11 10:30:00,276.29,277.0,275.88,276.84,14758.0,276.29,277.0,275.88,276.84,14758.0
2021-02-11 10:40:00,277.03,278.14,276.89,277.41,11613.0,277.03,278.14,276.89,277.41,11613.0
2021-02-11 10:50:00,277.41,277.75,276.66,276.83,8160.0,277.41,277.75,276.66,276.83,8160.0
2021-02-11 11:00:00,276.97,277.79,276.89,277.2,8867.0,276.97,277.79,276.89,277.2,8867.0
2021-02-11 11:10:00,276.99,277.32,276.99,277.16,6316.0,276.99,277.32,276.99,277.16,6316.0
2021-02-11 11:20:00,276.91,277.05,276.5,276.5,8630.0,276.91,277.05,276.5,276.5,8630.0
2021-02-11 11:30:00,276.52,276.8,276.36,276.72,27112.0,276.52,276.8,276.36,276.72,27112.0
2021-02-11 11:40:00,276.64,276.74,275.99,275.99,35327.0,276.64,276.74,275.99,275.99,35327.0
2021-02-11 11:50:00,276.11,276.11,275.3,275.62,11768.0,276.11,276.11,275.3,275.62,11768.0
2021-02-11 12:00:00,275.69,275.93,275.56,275.89,8425.0,275.69,275.93,275.56,275.89,8425.0
2021-02-11 12:10:00,276.02,276.47,275.32,275.33,9977.0,276.02,276.47,275.32,275.33,9977.0
2021-02-11 12:20:00,275.24,275.52,273.86,273.9,31649.0,275.24,275.52,273.86,273.9,31649.0
2021-02-11 12:30:00,273.92,274.74,273.76,274.16,39136.0,273.92,274.74,273.76,274.16,39136.0
2021-02-11 12:40:00,274.14,274.28,273.68,274.11,19015.0,274.14,274.28,273.68,274.11,19015.0
2021-02-11 12:50:00,274.29,274.78,273.87,274.56,8067.0,274.29,274.78,273.87,274.56,8067.0
2021-02-11 13:00:00,274.69,274.91,274.51,274.74,30298.0,274.69,274.91,274.51,274.74,30298.0
2021-02-11 13:10:00,274.67,275.74,274.54,275.69,12976.0,274.67,275.74,274.54,275.69,12976.0
2021-02-11 13:20:00,275.65,275.77,275.09,275.68,8425.0,275.65,275.77,275.09,275.68,8425.0
2021-02-11 13:30:00,275.57,275.77,275.41,275.58,1904.0,275.57,275.77,275.41,275.58,1904.0
2021-02-11 13:40:00,275.67,275.85,275.36,275.51,6723.0,275.67,275.85,275.36,275.51,6723.0
2021-02-11 13:50:00,275.42,275.6,275.27,275.38,4813.0,275.42,275.6,275.27,275.38,4813.0
2021-02-11 14:00:00,275.39,275.59,275.25,275.48,3776.0,275.39,275.59,275.25,275.48,3776.0
2021-02-11 14:10:00,275.36,275.5,275.31,275.46,2435.0,275.36,275.5,275.31,275.46,2435.0
2021-02-11 14:20:00,275.48,275.51,275.11,275.5,4029.0,275.48,275.51,275.11,275.5,4029.0
2021-02-11 14:30:00,275.39,275.5,275.1,275.21,5379.0,275.39,275.5,275.1,275.21,5379.0
2021-02-11 14:40:00,275.3,275.83,275.12,275.78,3414.0,275.3,275.83,275.12,275.78,3414.0
2021-02-11 14:50:00,275.8,275.94,275.77,275.81,4778.0,275.8,275.94,275.77,275.81,4778.0
2021-02-11 15:00:00,275.78,275.94,275.46,275.9,7095.0,275.78,275.94,275.46,275.9,7095.0
2021-02-11 15:10:00,275.81,276.64,275.81,276.4,11443.0,275.81,276.64,275.81,276.4,11443.0
2021-02-11 15:20:00,276.45,276.51,276.21,276.38,8168.0,276.45,276.51,276.21,276.38,8168.0
2021-02-11 15:30:00,276.35,276.39,274.72,275.23,68497.0,276.35,276.39,274.72,275.23,68497.0
2021-02-11 15:40:00,275.16,275.52,274.89,275.26,49241.0,275.16,275.52,274.89,275.26,49241.0
2021-02-11 15:50:00,275.4,276.15,274.95,275.99,78082.0,275.4,276.15,274.95,275.99,78082.0
2021-02-12 09:30:00,276.83,278.08,273.99,277.55,48494.0,276.83,278.08,273.99,277.55,48494.0
2021-02-12 09:40:00,277.45,279.49,277.18,279.29,29726.0,277.45,279.49,277.18,279.29,29726.0
2021-02-12 09:50:00,279.29,281.32,278.75,280.89,47085.0,279.29,281.32,278.75,280.89,47085.0
2021-02-12 10:00:00,280.96,281.16,280.16,280.48,30767.0,280.96,281.16,280.16,280.48,30767.0
2021-02-12 10:10:00,280.44,280.86,279.84,280.0,117641.0,280.44,280.86,279.84,280.0,117641.0
2021-02-12 10:20:00,279.76,281.33,279.76,280.85,25084.0,279.76,281.33,279.76,280.85,25084.0
2021-02-12 10:30:00,280.86,281.11,280.4,281.11,18440.0,280.86,281.11,280.4,281.11,18440.0
2021-02-12 10:40:00,281.46,281.46,280.53,280.98,31766.0,281.46,281.46,280.53,280.98,31766.0
2021-02-12 10:50:00,281.0,281.68,280.98,281.0,18881.0,281.0,281.68,280.98,281.0,18881.0
2021-02-12 11:00:00,280.97,281.25,280.73,280.85,28343.0,280.97,281.25,280.73,280.85,28343.0
2021-02-12 11:10:00,281.0,281.6,281.0,281.43,8715.0,281.0,281.6,281.0,281.43,8715.0
2021-02-12 11:20:00,281.48,281.78,281.03,281.27,9265.0,281.48,281.78,281.03,281.27,9265.0
2021-02-12 11:30:00,281.55,281.69,281.07,281.07,7049.0,281.55,281.69,281.07,281.07,7049.0
2021-02-12 11:40:00,280.9,281.45,280.71,281.13,47339.0,280.9,281.45,280.71,281.13,47339.0
2021-02-12 11:50:00,281.12,282.0,280.85,281.85,29615.0,281.12,282.0,280.85,281.85,29615.0
2021-02-12 12:00:00,282.06,282.11,281.57,281.61,15174.0,282.06,282.11,281.57,281.61,15174.0
2021-02-12 12:10:00,281.76,281.77,281.11,281.4,13655.0,281.76,281.77,281.11,281.4,13655.0
2021-02-12 12:20:00,281.38,281.49,281.05,281.05,7562.0,281.38,281.49,281.05,281.05,7562.0
2021-02-12 12:30:00,281.0,281.42,280.84,281.0,29945.0,281.0,281.42,280.84,281.0,29945.0
2021-02-12 12:40:00,281.0,281.16,280.12,280.41,60088.0,281.0,281.16,280.12,280.41,60088.0
2021-02-12 12:50:00,280.55,281.0,280.25,280.39,18844.0,280.55,281.0,280.25,280.39,18844.0
2021-02-12 13:00:00,280.43,280.77,279.35,279.69,24466.0,280.43,280.77,279.35,279.69,24466.0
2021-02-12 13:10:00,279.65,279.66,278.68,278.68,16244.0,279.65,279.66,278.68,278.68,16244.0
2021-02-12 13:20:00,278.84,279.95,278.72,279.88,25617.0,278.84,279.95,278.72,279.88,25617.0
2021-02-12 13:30:00,279.79,280.46,279.35,279.38,22423.0,279.79,280.46,279.35,279.38,22423.0
2021-02-12 13:40:00,279.27,279.98,279.13,279.51,21740.0,279.27,279.98,279.13,279.51,21740.0
2021-02-12 13:50:00,279.58,279.75,278.95,279.75,38350.0,279.58,279.75,278.95,279.75,38350.0
2021-02-12 14:00:00,279.62,279.68,278.96,279.44,17358.0,279.62,279.68,278.96,279.44,17358.0
2021-02-12 14:10:00,279.44,279.89,279.22,279.47,22289.0,279.44,279.89,279.22,279.47,22289.0
2021-02-12 14:20:00,279.56,279.74,279.18,279.33,100068.0,279.56,279.74,279.18,279.33,100068.0
2021-02-12 14:30:00,279.42,279.64,279.2,279.5,17504.0,279.42,279.64,279.2,279.5,17504.0
2021-02-12 14:40:00,279.61,280.02,279.31,279.87,18728.0,279.61,280.02,279.31,279.87,18728.0
2021-02-12 14:50:00,279.82,280.2,279.67,279.67,12742.0,279.82,280.2,279.67,279.67,12742.0
2021-02-12 15:00:00,279.64,279.87,279.41,279.6,11821.0,279.64,279.87,279.41,279.6,11821.0
2021-02-12 15:10:00,279.56,279.73,279.03,279.32,90487.0,279.56,279.73,279.03,279.32,90487.0
2021-02-12 15:20:00,279.2,279.7,278.99,279.57,16035.0,279.2,279.7,278.99,279.57,16035.0
2021-02-12 15:30:00,279.53,280.35,279.53,280.06,80843.0,279.53,280.35,279.53,280.06,80843.0
2021-02-12 15:40:00,280.14,280.42,279.84,280.04,29168.0,280.14,280.42,279.84,280.04,29168.0
2021-02-12 15:50:00,280.17,281.36,280.1,281.36,86130.0,280.17,281.36,280.1,281.36,86130.0
2021-02-16 09:30:00,279.05,282.77,279.05,281.78,86827.0,279.05,282.77,279.05,281.78,86827.0
2021-02-16 09:40:00,281.83,282.39,281.11,281.27,25016.0,281.83,282.39,281.11,281.27,25016.0
2021-02-16 09:50:00,281.39,281.45,279.62,279.84,77313.0,281.39,281.45,279.62,279.84,77313.0
2021-02-16 10:00:00,279.73,280.05,278.98,279.2,34781.0,279.73,280.05,278.98,279.2,34781.0
2021-02-16 10:10:00,279.06,280.14,278.98,279.82,22909.0,279.06,280.14,278.98,279.82,22909.0
2021-02-16 10:20:00,279.8,280.34,278.65,278.94,21452.0,279.8,280.34,278.65,278.94,21452.0
2021-02-16 10:30:00,279.02,279.17,278.39,278.75,22542.0,279.02,279.17,278.39,278.75,22542.0
2021-02-16 10:40:00,278.75,278.85,277.25,277.64,114872.0,278.75,278.85,277.25,277.64,114872.0
2021-02-16 10:50:00,277.68,277.85,276.37,277.07,52214.0,277.68,277.85,276.37,277.07,52214.0
2021-02-16 11:00:00,277.1,277.17,275.07,275.54,25284.0,277.1,277.17,275.07,275.54,25284.0
2021-02-16 11:10:00,275.79,276.05,275.51,275.78,23875.0,275.79,276.05,275.51,275.78,23875.0
2021-02-16 11:20:00,275.77,276.13,274.12,274.29,16881.0,275.77,276.13,274.12,274.29,16881.0
2021-02-16 11:30:00,274.33,275.51,274.0,275.0,34481.0,274.33,275.51,274.0,275.0,34481.0
2021-02-16 11:40:00,274.92,274.99,273.63,274.02,91383.0,274.92,274.99,273.63,274.02,91383.0
2021-02-16 11:50:00,274.1,274.82,273.3,273.32,68730.0,274.1,274.82,273.3,273.32,68730.0
2021-02-16 12:00:00,273.24,274.2,272.62,272.62,28009.0,273.24,274.2,272.62,272.62,28009.0
2021-02-16 12:10:00,272.58,273.41,272.21,272.95,47827.0,272.58,273.41,272.21,272.95,47827.0
2021-02-16 12:20:00,272.88,274.58,272.88,274.37,43363.0,272.88,274.58,272.88,274.37,43363.0
2021-02-16 12:30:00,274.3,274.41,273.0,273.02,22745.0,274.3,274.41,273.0,273.02,22745.0
2021-02-16 12:40:00,273.04,273.99,273.03,273.68,14769.0,273.04,273.99,273.03,273.68,14769.0
2021-02-16 12:50:00,273.63,274.52,273.63,273.85,14839.0,273.63,274.52,273.63,273.85,14839.0
2021-02-16 13:00:00,273.78,274.11,273.08,273.47,59525.0,273.78,274.11,273.08,273.47,59525.0
2021-02-16 13:10:00,273.56,274.27,273.38,274.06,15815.0,273.56,274.27,273.38,274.06,15815.0
2021-02-16 13:20:00,273.96,274.53,273.85,274.51,15196.0,273.96,274.53,273.85,274.51,15196.0
2021-02-16 13:30:00,274.42,274.58,274.03,274.2,15877.0,274.42,274.58,274.03,274.2,15877.0
2021-02-16 13:40:00,274.34,274.42,273.56,273.7,19022.0,274.34,274.42,273.56,273.7,19022.0
2021-02-16 13:50:00,273.71,273.72,273.18,273.32,18107.0,273.71,273.72,273.18,273.32,18107.0
2021-02-16 14:00:00,273.37,274.85,273.29,274.66,21154.0,273.37,274.85,273.29,274.66,21154.0
2021-02-16 14:10:00,274.65,275.09,274.49,274.93,33616.0,274.65,275.09,274.49,274.93,33616.0
2021-02-16 14:20:00,275.0,275.0,274.58,274.7,6898.0,275.0,275.0,274.58,274.7,6898.0
2021-02-16 14:30:00,274.82,275.17,274.8,274.8,28466.0,274.82,275.17,274.8,274.8,28466.0
2021-02-16 14:40:00,274.72,275.17,274.65,275.13,12336.0,274.72,275.17,274.65,275.13,12336.0
2021-02-16 14:50:00,275.04,275.39,274.78,275.19,19722.0,275.04,275.39,274.78,275.19,19722.0
2021-02-16 15:00:00,275.16,275.76,274.93,275.38,12485.0,275.16,275.76,274.93,275.38,12485.0
2021-02-16 15:10:00,275.29,275.34,274.84,275.04,34503.0,275.29,275.34,274.84,275.04,34503.0
2021-02-16 15:20:00,274.98,275.26,274.93,275.0,18282.0,274.98,275.26,274.93,275.0,18282.0
2021-02-16 15:30:00,274.94,275.62,274.81,275.43,30480.0,274.94,275.62,274.81,275.43,30480.0
2021-02-16 15:40:00,275.52,276.0,275.5,275.87,17106.0,275.52,276.0,275.5,275.87,17106.0
2021-02-16 15:50:00,276.0,276.33,274.68,274.7,116846.0,276.0,276.33,274.68,274.7,116846.0
2021-02-17 09:30:00,268.08,270.45,266.09,269.34,67780.0,268.08,270.45,266.09,269.34,67780.0
2021-02-17 09:40:00,268.95,270.94,268.95,270.56,20562.0,268.95,270.94,268.95,270.56,20562.0
2021-02-17 09:50:00,270.78,271.81,270.56,270.88,19953.0,270.78,271.81,270.56,270.88,19953.0
2021-02-17 10:00:00,270.81,271.45,270.53,270.68,35175.0,270.81,271.45,270.53,270.68,35175.0
2021-02-17 10:10:00,270.7,271.8,270.18,270.21,19161.0,270.7,271.8,270.18,270.21,19161.0
2021-02-17 10:20:00,270.36,270.5,268.82,269.8,49382.0,270.36,270.5,268.82,269.8,49382.0
2021-02-17 10:30:00,269.67,270.32,268.89,269.67,43225.0,269.67,270.32,268.89,269.67,43225.0
2021-02-17 10:40:00,269.66,269.87,268.76,269.56,25322.0,269.66,269.87,268.76,269.56,25322.0
2021-02-17 10:50:00,269.79,270.76,269.68,270.19,13942.0,269.79,270.76,269.68,270.19,13942.0
2021-02-17 11:00:00,270.34,270.34,268.75,268.9,20338.0,270.34,270.34,268.75,268.9,20338.0
2021-02-17 11:10:00,268.89,269.01,268.42,268.49,32904.0,268.89,269.01,268.42,268.49,32904.0
2021-02-17 11:20:00,268.39,268.75,267.23,268.23,19620.0,268.39,268.75,267.23,268.23,19620.0
2021-02-17 11:30:00,267.99,268.66,267.58,267.82,10759.0,267.99,268.66,267.58,267.82,10759.0
2021-02-17 11:40:00,267.74,269.22,267.54,268.7,15648.0,267.74,269.22,267.54,268.7,15648.0
2021-02-17 11:50:00,268.66,269.23,268.27,268.57,31917.0,268.66,269.23,268.27,268.57,31917.0
2021-02-17 12:00:00,268.65,269.36,268.19,269.36,41145.0,268.65,269.36,268.19,269.36,41145.0
2021-02-17 12:10:00,269.3,270.07,269.17,269.44,10445.0,269.3,270.07,269.17,269.44,10445.0
2021-02-17 12:20:00,269.54,270.1,268.81,270.0,8407.0,269.54,270.1,268.81,270.0,8407.0
2021-02-17 12:30:00,270.19,270.93,270.0,270.93,31771.0,270.19,270.93,270.0,270.93,31771.0
2021-02-17 12:40:00,270.99,271.41,270.61,271.41,4345.0,270.99,271.41,270.61,271.41,4345.0
2021-02-17 12:50:00,271.24,271.41,270.95,270.99,6169.0,271.24,271.41,270.95,270.99,6169.0
2021-02-17 13:00:00,270.95,271.69,270.72,271.64,6300.0,270.95,271.69,270.72,271.64,6300.0
2021-02-17 13:10:00,271.59,271.71,271.42,271.71,4600.0,271.59,271.71,271.42,271.71,4600.0
2021-02-17 13:20:00,271.67,272.12,271.41,272.06,14824.0,271.67,272.12,271.41,272.06,14824.0
2021-02-17 13:30:00,272.03,272.03,271.57,271.76,5578.0,272.03,272.03,271.57,271.76,5578.0
2021-02-17 13:40:00,271.81,272.18,271.74,271.88,11204.0,271.81,272.18,271.74,271.88,11204.0
2021-02-17 13:50:00,271.82,272.18,271.61,271.99,10587.0,271.82,272.18,271.61,271.99,10587.0
2021-02-17 14:00:00,272.1,272.65,272.1,272.64,6866.0,272.1,272.65,272.1,272.64,6866.0
2021-02-17 14:10:00,272.68,272.68,271.93,272.22,4515.0,272.68,272.68,271.93,272.22,4515.0
2021-02-17 14:20:00,272.22,272.28,271.6,271.74,4267.0,272.22,272.28,271.6,271.74,4267.0
2021-02-17 14:30:00,271.64,271.9,271.21,271.67,6462.0,271.64,271.9,271.21,271.67,6462.0
2021-02-17 14:40:00,271.58,271.95,271.49,271.92,4964.0,271.58,271.95,271.49,271.92,4964.0
2021-02-17 14:50:00,271.79,272.19,271.64,271.93,7456.0,271.79,272.19,271.64,271.93,7456.0
2021-02-17 15:00:00,271.93,272.46,271.78,272.31,6080.0,271.93,272.46,271.78,272.31,6080.0
2021-02-17 15:10:00,272.14,272.14,271.64,271.81,16763.0,272.14,272.14,271.64,271.81,16763.0
2021-02-17 15:20:00,271.71,271.98,270.72,270.93,20396.0,271.71,271.98,270.72,270.93,20396.0
2021-02-17 15:30:00,270.93,271.19,270.19,271.0,72512.0,270.93,271.19,270.19,271.0,72512.0
2021-02-17 15:40:00,271.0,271.09,270.51,270.75,44316.0,271.0,271.09,270.51,270.75,44316.0
2021-02-17 15:50:00,270.85,271.16,269.74,271.05,127197.0,270.85,271.16,269.74,271.05,127197.0
2021-02-18 09:30:00,268.71,269.11,266.44,267.65,47979.0,268.71,269.11,266.44,267.65,47979.0
2021-02-18 09:40:00,267.64,271.11,267.47,270.86,18552.0,267.64,271.11,267.47,270.86,18552.0
2021-02-18 09:50:00,271.22,271.34,269.57,270.32,20572.0,271.22,271.34,269.57,270.32,20572.0
2021-02-18 10:00:00,270.21,270.73,268.78,268.81,26781.0,270.21,270.73,268.78,268.81,26781.0
2021-02-18 10:10:00,269.02,269.81,268.78,269.47,31669.0,269.02,269.81,268.78,269.47,31669.0
2021-02-18 10:20:00,269.62,269.75,268.99,269.5,18459.0,269.62,269.75,268.99,269.5,18459.0
2021-02-18 10:30:00,269.37,270.21,268.88,270.05,15445.0,269.37,270.21,268.88,270.05,15445.0
2021-02-18 10:40:00,270.09,270.26,269.23,269.55,14174.0,270.09,270.26,269.23,269.55,14174.0
2021-02-18 10:50:00,269.7,270.21,269.49,269.68,8005.0,269.7,270.21,269.49,269.68,8005.0
2021-02-18 11:00:00,269.67,270.05,269.17,269.17,7570.0,269.67,270.05,269.17,269.17,7570.0
2021-02-18 11:10:00,269.21,270.94,268.89,270.81,17873.0,269.21,270.94,268.89,270.81,17873.0
2021-02-18 11:20:00,270.67,270.67,269.74,269.74,8113.0,270.67,270.67,269.74,269.74,8113.0
2021-02-18 11:30:00,269.78,270.49,269.57,269.59,15650.0,269.78,270.49,269.57,269.59,15650.0
2021-02-18 11:40:00,269.59,269.68,268.91,269.68,28052.0,269.59,269.68,268.91,269.68,28052.0
2021-02-18 11:50:00,269.68,269.89,269.43,269.79,10631.0,269.68,269.89,269.43,269.79,10631.0
2021-02-18 12:00:00,269.7,269.88,269.05,269.62,16261.0,269.7,269.88,269.05,269.62,16261.0
2021-02-18 12:10:00,269.61,270.03,269.46,269.97,30102.0,269.61,270.03,269.46,269.97,30102.0
2021-02-18 12:20:00,270.0,270.85,270.0,270.83,8667.0,270.0,270.85,270.0,270.83,8667.0
2021-02-18 12:30:00,270.79,270.89,270.56,270.88,17466.0,270.79,270.89,270.56,270.88,17466.0
2021-02-18 12:40:00,270.79,271.15,270.74,270.84,9348.0,270.79,271.15,270.74,270.84,9348.0
2021-02-18 12:50:00,270.75,270.76,270.09,270.46,14935.0,270.75,270.76,270.09,270.46,14935.0
2021-02-18 13:00:00,270.39,270.91,270.39,270.68,27647.0,270.39,270.91,270.39,270.68,27647.0
2021-02-18 13:10:00,270.69,271.07,270.34,271.07,9462.0,270.69,271.07,270.34,271.07,9462.0
2021-02-18 13:20:00,271.06,271.51,271.06,271.47,11268.0,271.06,271.51,271.06,271.47,11268.0
2021-02-18 13:30:00,271.54,272.13,271.26,271.87,10794.0,271.54,272.13,271.26,271.87,10794.0
2021-02-18 13:40:00,271.76,271.82,271.08,271.49,42686.0,271.76,271.82,271.08,271.49,42686.0
2021-02-18 13:50:00,271.34,272.11,271.34,272.0,17695.0,271.34,272.11,271.34,272.0,17695.0
2021-02-18 14:00:00,272.06,272.47,271.96,272.34,13337.0,272.06,272.47,271.96,272.34,13337.0
2021-02-18 14:10:00,272.41,273.11,272.26,272.77,17378.0,272.41,273.11,272.26,272.77,17378.0
2021-02-18 14:20:00,272.75,273.49,272.7,272.9,14162.0,272.75,273.49,272.7,272.9,14162.0
2021-02-18 14:30:00,272.98,273.07,272.25,272.51,8623.0,272.98,273.07,272.25,272.51,8623.0
2021-02-18 14:40:00,272.56,272.56,271.99,272.06,11104.0,272.56,272.56,271.99,272.06,11104.0
2021-02-18 14:50:00,272.07,273.38,272.07,273.38,25398.0,272.07,273.38,272.07,273.38,25398.0
2021-02-18 15:00:00,273.36,274.2,273.27,273.76,33987.0,273.36,274.2,273.27,273.76,33987.0
2021-02-18 15:10:00,273.84,274.31,273.56,273.88,30801.0,273.84,274.31,273.56,273.88,30801.0
2021-02-18 15:20:00,273.88,273.96,273.67,273.77,17575.0,273.88,273.96,273.67,273.77,17575.0
2021-02-18 15:30:00,273.83,273.85,273.44,273.79,50876.0,273.83,273.85,273.44,273.79,50876.0
2021-02-18 15:40:00,273.84,274.2,272.89,272.98,57544.0,273.84,274.2,272.89,272.98,57544.0
2021-02-18 15:50:00,273.05,273.16,272.28,272.79,57464.0,273.05,273.16,272.28,272.79,57464.0
2021-02-19 09:30:00,274.93,275.44,273.95,274.07,45264.0,274.93,275.44,273.95,274.07,45264.0
2021-02-19 09:40:00,274.25,275.68,273.81,275.68,15787.0,274.25,275.68,273.81,275.68,15787.0
2021-02-19 09:50:00,275.4,276.57,275.12,275.43,10193.0,275.4,276.57,275.12,275.43,10193.0
2021-02-19 10:00:00,275.22,275.96,274.91,275.6,29886.0,275.22,275.96,274.91,275.6,29886.0
2021-02-19 10:10:00,275.6,275.84,274.89,275.77,29464.0,275.6,275.84,274.89,275.77,29464.0
2021-02-19 10:20:00,275.72,276.33,275.31,275.85,11578.0,275.72,276.33,275.31,275.85,11578.0
2021-02-19 10:30:00,276.04,276.29,275.69,275.98,11151.0,276.04,276.29,275.69,275.98,11151.0
2021-02-19 10:40:00,276.11,276.31,275.84,276.22,13143.0,276.11,276.31,275.84,276.22,13143.0
2021-02-19 10:50:00,276.21,276.38,275.91,275.98,10295.0,276.21,276.38,275.91,275.98,10295.0
2021-02-19 11:00:00,275.94,276.58,275.94,276.44,13502.0,275.94,276.58,275.94,276.44,13502.0
2021-02-19 11:10:00,276.36,276.39,275.43,275.95,13648.0,276.36,276.39,275.43,275.95,13648.0
2021-02-19 11:20:00,275.95,276.85,275.89,276.41,21497.0,275.95,276.85,275.89,276.41,21497.0
2021-02-19 11:30:00,276.36,276.85,276.1,276.62,14374.0,276.36,276.85,276.1,276.62,14374.0
2021-02-19 11:40:00,276.55,277.13,276.25,276.77,13416.0,276.55,277.13,276.25,276.77,13416.0
2021-02-19 11:50:00,276.73,276.73,276.13,276.38,11068.0,276.73,276.73,276.13,276.38,11068.0
2021-02-19 12:00:00,276.4,276.44,276.12,276.21,12101.0,276.4,276.44,276.12,276.21,12101.0
2021-02-19 12:10:00,276.26,276.4,275.86,275.86,11665.0,276.26,276.4,275.86,275.86,11665.0
2021-02-19 12:20:00,275.85,276.22,275.07,275.48,13244.0,275.85,276.22,275.07,275.48,13244.0
2021-02-19 12:30:00,275.49,276.08,275.35,275.56,16313.0,275.49,276.08,275.35,275.56,16313.0
2021-02-19 12:40:00,275.43,275.7,274.98,275.34,18590.0,275.43,275.7,274.98,275.34,18590.0
2021-02-19 12:50:00,275.23,275.58,274.79,275.47,23951.0,275.23,275.58,274.79,275.47,23951.0
2021-02-19 13:00:00,275.57,275.77,275.14,275.27,15198.0,275.57,275.77,275.14,275.27,15198.0
2021-02-19 13:10:00,275.09,275.84,275.07,275.73,11400.0,275.09,275.84,275.07,275.73,11400.0
2021-02-19 13:20:00,275.61,276.54,275.59,276.3,15523.0,275.61,276.54,275.59,276.3,15523.0
2021-02-19 13:30:00,276.39,276.44,275.4,275.88,85439.0,276.39,276.44,275.4,275.88,85439.0
2021-02-19 13:40:00,275.9,276.49,275.81,275.81,11147.0,275.9,276.49,275.81,275.81,11147.0
2021-02-19 13:50:00,275.92,275.98,275.61,275.9,22775.0,275.92,275.98,275.61,275.9,22775.0
2021-02-19 14:00:00,275.97,276.63,275.97,276.32,9600.0,275.97,276.63,275.97,276.32,9600.0
2021-02-19 14:10:00,276.3,276.51,276.09,276.18,15333.0,276.3,276.51,276.09,276.18,15333.0
2021-02-19 14:20:00,276.06,276.14,275.14,275.36,24739.0,276.06,276.14,275.14,275.36,24739.0
2021-02-19 14:30:00,275.32,275.72,275.23,275.39,16557.0,275.32,275.72,275.23,275.39,16557.0
2021-02-19 14:40:00,275.32,275.42,274.73,274.73,10899.0,275.32,275.42,274.73,274.73,10899.0
2021-02-19 14:50:00,274.73,274.95,274.53,274.95,10392.0,274.73,274.95,274.53,274.95,10392.0
2021-02-19 15:00:00,274.95,275.28,274.78,274.87,15998.0,274.95,275.28,274.78,274.87,15998.0
2021-02-19 15:10:00,274.87,275.54,274.87,275.44,17153.0,274.87,275.54,274.87,275.44,17153.0
2021-02-19 15:20:00,275.53,275.53,274.76,274.87,54578.0,275.53,275.53,274.76,274.87,54578.0
2021-02-19 15:30:00,274.73,275.04,274.41,274.99,18838.0,274.73,275.04,274.41,274.99,18838.0
2021-02-19 15:40:00,274.98,275.93,274.97,275.84,54698.0,274.98,275.93,274.97,275.84,54698.0
2021-02-19 15:50:00,275.64,276.35,275.4,276.34,103954.0,275.64,276.35,275.4,276.34,103954.0
2021-02-22 09:30:00,271.39,272.92,266.55,269.59,93647.0,271.39,272.92,266.55,269.59,93647.0
2021-02-22 09:40:00,269.27,270.51,268.0,269.45,37971.0,269.27,270.51,268.0,269.45,37971.0
2021-02-22 09:50:00,269.27,271.36,268.61,270.84,30236.0,269.27,271.36,268.61,270.84,30236.0
2021-02-22 10:00:00,270.68,271.87,270.67,271.35,30113.0,270.68,271.87,270.67,271.35,30113.0
2021-02-22 10:10:00,271.26,271.76,271.01,271.32,26782.0,271.26,271.76,271.01,271.32,26782.0
2021-02-22 10:20:00,271.1,271.83,270.51,270.84,47955.0,271.1,271.83,270.51,270.84,47955.0
2021-02-22 10:30:00,270.84,270.88,269.56,269.7,66784.0,270.84,270.88,269.56,269.7,66784.0
2021-02-22 10:40:00,270.05,271.92,269.44,271.79,70067.0,270.05,271.92,269.44,271.79,70067.0
2021-02-22 10:50:00,271.78,271.78,269.31,269.91,51918.0,271.78,271.78,269.31,269.91,51918.0
2021-02-22 11:00:00,269.9,270.35,268.18,268.34,20207.0,269.9,270.35,268.18,268.34,20207.0
2021-02-22 11:10:00,268.27,270.05,268.15,269.95,20060.0,268.27,270.05,268.15,269.95,20060.0
2021-02-22 11:20:00,269.7,270.61,269.69,269.69,7101.0,269.7,270.61,269.69,269.69,7101.0
2021-02-22 11:30:00,269.65,270.69,269.52,270.39,14087.0,269.65,270.69,269.52,270.39,14087.0
2021-02-22 11:40:00,270.53,270.8,269.9,269.98,6861.0,270.53,270.8,269.9,269.98,6861.0
2021-02-22 11:50:00,269.9,270.57,269.6,270.57,16355.0,269.9,270.57,269.6,270.57,16355.0
2021-02-22 12:00:00,270.51,270.56,270.01,270.37,14315.0,270.51,270.56,270.01,270.37,14315.0
2021-02-22 12:10:00,270.47,270.92,270.2,270.74,8501.0,270.47,270.92,270.2,270.74,8501.0
2021-02-22 12:20:00,270.56,270.58,269.94,269.95,12460.0,270.56,270.58,269.94,269.95,12460.0
2021-02-22 12:30:00,269.95,270.91,269.9,270.79,7636.0,269.95,270.91,269.9,270.79,7636.0
2021-02-22 12:40:00,270.81,271.32,270.81,271.17,7973.0,270.81,271.32,270.81,271.17,7973.0
2021-02-22 12:50:00,271.15,271.85,271.13,271.84,12378.0,271.15,271.85,271.13,271.84,12378.0
2021-02-22 13:00:00,271.78,272.2,271.56,272.13,10091.0,271.78,272.2,271.56,272.13,10091.0
2021-02-22 13:10:00,272.07,272.29,271.75,272.29,6226.0,272.07,272.29,271.75,272.29,6226.0
2021-02-22 13:20:00,272.49,273.31,272.42,273.31,12512.0,272.49,273.31,272.42,273.31,12512.0
2021-02-22 13:30:00,273.26,273.39,272.19,272.74,18704.0,273.26,273.39,272.19,272.74,18704.0
2021-02-22 13:40:00,272.76,272.9,272.37,272.69,8628.0,272.76,272.9,272.37,272.69,8628.0
2021-02-22 13:50:00,272.7,273.17,272.7,272.86,6309.0,272.7,273.17,272.7,272.86,6309.0
2021-02-22 14:00:00,272.74,273.22,272.74,273.04,7524.0,272.74,273.22,272.74,273.04,7524.0
2021-02-22 14:10:00,273.01,273.19,272.8,273.15,8313.0,273.01,273.19,272.8,273.15,8313.0
2021-02-22 14:20:00,273.11,273.22,272.77,272.88,12532.0,273.11,273.22,272.77,272.88,12532.0
2021-02-22 14:30:00,272.88,273.06,272.13,272.71,9410.0,272.88,273.06,272.13,272.71,9410.0
2021-02-22 14:40:00,272.33,272.43,271.7,271.88,6280.0,272.33,272.43,271.7,271.88,6280.0
2021-02-22 14:50:00,271.71,272.04,271.62,271.81,12167.0,271.71,272.04,271.62,271.81,12167.0
2021-02-22 15:00:00,271.81,271.87,270.17,270.97,41457.0,271.81,271.87,270.17,270.97,41457.0
2021-02-22 15:10:00,270.79,270.88,270.15,270.87,14967.0,270.79,270.88,270.15,270.87,14967.0
2021-02-22 15:20:00,270.83,270.83,269.54,269.94,37466.0,270.83,270.83,269.54,269.94,37466.0
2021-02-22 15:30:00,269.98,270.13,268.82,269.13,31871.0,269.98,270.13,268.82,269.13,31871.0
2021-02-22 15:40:00,269.19,270.08,269.15,269.83,68220.0,269.19,270.08,269.15,269.83,68220.0
2021-02-22 15:50:00,269.75,270.68,269.53,270.02,171066.0,269.75,270.68,269.53,270.02,171066.0
2021-02-23 09:30:00,261.01,263.51,257.05,258.09,99744.0,261.01,263.51,257.05,258.09,99744.0
2021-02-23 09:40:00,258.26,258.41,254.17,254.55,58663.0,258.26,258.41,254.17,254.55,58663.0
2021-02-23 09:50:00,254.41,259.42,254.19,259.22,58115.0,254.41,259.42,254.19,259.22,58115.0
2021-02-23 10:00:00,258.79,260.85,257.55,258.7,63476.0,258.79,260.85,257.55,258.7,63476.0
2021-02-23 10:10:00,258.67,260.41,257.77,258.66,37726.0,258.67,260.41,257.77,258.66,37726.0
2021-02-23 10:20:00,258.68,262.45,258.59,261.84,25028.0,258.68,262.45,258.59,261.84,25028.0
2021-02-23 10:30:00,261.83,263.95,261.33,263.94,29526.0,261.83,263.95,261.33,263.94,29526.0
2021-02-23 10:40:00,263.76,265.39,263.55,264.94,19228.0,263.76,265.39,263.55,264.94,19228.0
2021-02-23 10:50:00,264.93,265.11,263.94,264.65,18863.0,264.93,265.11,263.94,264.65,18863.0
2021-02-23 11:00:00,264.49,265.51,264.08,264.37,17260.0,264.49,265.51,264.08,264.37,17260.0
2021-02-23 11:10:00,264.77,265.24,263.47,263.78,22455.0,264.77,265.24,263.47,263.78,22455.0
2021-02-23 11:20:00,263.63,263.63,261.16,261.79,17797.0,263.63,263.63,261.16,261.79,17797.0
2021-02-23 11:30:00,261.78,261.78,260.2,260.49,48705.0,261.78,261.78,260.2,260.49,48705.0
2021-02-23 11:40:00,260.33,260.65,259.86,260.01,25156.0,260.33,260.65,259.86,260.01,25156.0
2021-02-23 11:50:00,260.0,260.99,259.94,260.15,16687.0,260.0,260.99,259.94,260.15,16687.0
2021-02-23 12:00:00,260.04,260.04,258.81,258.93,21095.0,260.04,260.04,258.81,258.93,21095.0
2021-02-23 12:10:00,258.94,259.92,258.23,259.9,20529.0,258.94,259.92,258.23,259.9,20529.0
2021-02-23 12:20:00,259.75,260.47,259.19,260.06,17942.0,259.75,260.47,259.19,260.06,17942.0
2021-02-23 12:30:00,259.96,260.84,258.5,258.83,20627.0,259.96,260.84,258.5,258.83,20627.0
2021-02-23 12:40:00,258.68,259.0,257.63,257.8,28222.0,258.68,259.0,257.63,257.8,28222.0
2021-02-23 12:50:00,257.44,258.71,257.06,257.18,18571.0,257.44,258.71,257.06,257.18,18571.0
2021-02-23 13:00:00,257.1,258.53,256.98,257.83,14937.0,257.1,258.53,256.98,257.83,14937.0
2021-02-23 13:10:00,258.12,259.26,257.99,258.86,32393.0,258.12,259.26,257.99,258.86,32393.0
2021-02-23 13:20:00,258.85,260.25,258.84,260.17,24721.0,258.85,260.25,258.84,260.17,24721.0
2021-02-23 13:30:00,260.04,260.28,259.58,259.96,29418.0,260.04,260.28,259.58,259.96,29418.0
2021-02-23 13:40:00,259.97,259.97,258.42,258.42,18171.0,259.97,259.97,258.42,258.42,18171.0
2021-02-23 13:50:00,258.26,259.44,257.71,258.93,28709.0,258.26,259.44,257.71,258.93,28709.0
2021-02-23 14:00:00,258.8,259.65,258.64,259.17,13403.0,258.8,259.65,258.64,259.17,13403.0
2021-02-23 14:10:00,259.21,259.64,258.62,259.0,16111.0,259.21,259.64,258.62,259.0,16111.0
2021-02-23 14:20:00,258.84,259.91,258.78,259.91,11844.0,258.84,259.91,258.78,259.91,11844.0
2021-02-23 14:30:00,259.9,260.19,258.56,258.56,13289.0,259.9,260.19,258.56,258.56,13289.0
2021-02-23 14:40:00,258.52,259.31,258.23,259.02,21564.0,258.52,259.31,258.23,259.02,21564.0
2021-02-23 14:50:00,259.07,260.32,259.03,260.06,47782.0,259.07,260.32,259.03,260.06,47782.0
2021-02-23 15:00:00,260.06,261.67,259.69,261.6,26093.0,260.06,261.67,259.69,261.6,26093.0
2021-02-23 15:10:00,261.51,262.77,261.17,262.77,36275.0,261.51,262.77,261.17,262.77,36275.0
2021-02-23 15:20:00,262.88,264.01,262.47,263.67,18931.0,262.88,264.01,262.47,263.67,18931.0
2021-02-23 15:30:00,263.57,263.71,262.15,262.88,52377.0,263.57,263.71,262.15,262.88,52377.0
2021-02-23 15:40:00,262.84,263.1,262.26,263.02,22360.0,262.84,263.1,262.26,263.02,22360.0
2021-02-23 15:50:00,263.03,263.09,261.17,261.51,108040.0,263.03,263.09,261.17,261.51,108040.0
2021-02-24 09:30:00,261.95,262.82,256.53,259.42,52813.0,261.95,262.82,256.53,259.42,52813.0
2021-02-24 09:40:00,259.35,259.6,256.2,258.1,29481.0,259.35,259.6,256.2,258.1,29481.0
2021-02-24 09:50:00,258.13,259.23,257.23,258.54,21249.0,258.13,259.23,257.23,258.54,21249.0
2021-02-24 10:00:00,258.53,258.53,255.39,256.33,24080.0,258.53,258.53,255.39,256.33,24080.0
2021-02-24 10:10:00,256.12,257.74,255.23,257.45,112187.0,256.12,257.74,255.23,257.45,112187.0
2021-02-24 10:20:00,257.46,260.0,257.46,258.98,21584.0,257.46,260.0,257.46,258.98,21584.0
2021-02-24 10:30:00,259.03,259.03,256.99,257.96,104519.0,259.03,259.03,256.99,257.96,104519.0
2021-02-24 10:40:00,257.78,258.02,257.0,257.41,12264.0,257.78,258.02,257.0,257.41,12264.0
2021-02-24 10:50:00,257.41,259.05,256.93,258.99,12847.0,257.41,259.05,256.93,258.99,12847.0
2021-02-24 11:00:00,258.88,260.0,258.73,259.28,58576.0,258.88,260.0,258.73,259.28,58576.0
2021-02-24 11:10:00,259.61,260.61,259.07,260.16,44158.0,259.61,260.61,259.07,260.16,44158.0
2021-02-24 11:20:00,260.25,261.4,260.03,260.9,19184.0,260.25,261.4,260.03,260.9,19184.0
2021-02-24 11:30:00,260.96,261.4,260.68,261.14,22913.0,260.96,261.4,260.68,261.14,22913.0
2021-02-24 11:40:00,261.08,261.14,260.55,261.07,20631.0,261.08,261.14,260.55,261.07,20631.0
2021-02-24 11:50:00,261.2,262.39,260.94,262.39,39670.0,261.2,262.39,260.94,262.39,39670.0
2021-02-24 12:00:00,262.05,262.35,261.25,261.8,12883.0,262.05,262.35,261.25,261.8,12883.0
2021-02-24 12:10:00,261.8,262.0,261.34,261.56,10812.0,261.8,262.0,261.34,261.56,10812.0
2021-02-24 12:20:00,261.56,261.87,261.19,261.77,13319.0,261.56,261.87,261.19,261.77,13319.0
2021-02-24 12:30:00,261.78,262.09,261.57,261.86,10858.0,261.78,262.09,261.57,261.86,10858.0
2021-02-24 12:40:00,261.76,261.86,260.51,260.73,17507.0,261.76,261.86,260.51,260.73,17507.0
2021-02-24 12:50:00,260.96,261.33,260.59,261.02,36842.0,260.96,261.33,260.59,261.02,36842.0
2021-02-24 13:00:00,260.85,261.14,260.26,261.14,11304.0,260.85,261.14,260.26,261.14,11304.0
2021-02-24 13:10:00,260.94,261.77,260.94,261.77,9333.0,260.94,261.77,260.94,261.77,9333.0
2021-02-24 13:20:00,261.86,262.02,261.5,261.52,29297.0,261.86,262.02,261.5,261.52,29297.0
2021-02-24 13:30:00,261.54,261.99,261.4,261.8,7411.0,261.54,261.99,261.4,261.8,7411.0
2021-02-24 13:40:00,261.81,261.81,261.21,261.33,25800.0,261.81,261.81,261.21,261.33,25800.0
2021-02-24 13:50:00,261.28,261.53,261.0,261.36,11636.0,261.28,261.53,261.0,261.36,11636.0
2021-02-24 14:00:00,261.44,261.54,260.22,260.55,11744.0,261.44,261.54,260.22,260.55,11744.0
2021-02-24 14:10:00,260.59,260.9,259.96,260.28,22025.0,260.59,260.9,259.96,260.28,22025.0
2021-02-24 14:20:00,260.35,260.93,260.1,260.72,28251.0,260.35,260.93,260.1,260.72,28251.0
2021-02-24 14:30:00,260.72,260.75,260.19,260.6,11706.0,260.72,260.75,260.19,260.6,11706.0
2021-02-24 14:40:00,260.6,260.82,260.11,260.24,16776.0,260.6,260.82,260.11,260.24,16776.0
2021-02-24 14:50:00,260.28,261.38,260.17,260.97,32632.0,260.28,261.38,260.17,260.97,32632.0
2021-02-24 15:00:00,261.06,262.14,261.06,262.06,17584.0,261.06,262.14,261.06,262.06,17584.0
2021-02-24 15:10:00,262.06,262.12,261.06,261.33,28483.0,262.06,262.12,261.06,261.33,28483.0
2021-02-24 15:20:00,261.36,261.5,260.51,261.46,41771.0,261.36,261.5,260.51,261.46,41771.0
2021-02-24 15:30:00,261.38,262.03,261.24,261.88,24594.0,261.38,262.03,261.24,261.88,24594.0
2021-02-24 15:40:00,261.86,262.45,261.4,261.95,34624.0,261.86,262.45,261.4,261.95,34624.0
2021-02-24 15:50:00,262.02,263.17,261.99,262.92,104268.0,262.02,263.17,261.99,262.92,104268.0
2021-02-25 09:30:00,261.0,264.94,259.77,262.72,48306.0,261.0,264.94,259.77,262.72,48306.0
2021-02-25 09:40:00,262.29,263.26,261.87,262.44,20915.0,262.29,263.26,261.87,262.44,20915.0
2021-02-25 09:50:00,262.59,263.49,261.29,263.0,28742.0,262.59,263.49,261.29,263.0,28742.0
2021-02-25 10:00:00,262.99,263.84,261.38,262.48,43224.0,262.99,263.84,261.38,262.48,43224.0
2021-02-25 10:10:00,262.54,262.73,261.27,262.25,40843.0,262.54,262.73,261.27,262.25,40843.0
2021-02-25 10:20:00,262.27,263.46,262.11,262.19,32542.0,262.27,263.46,262.11,262.19,32542.0
2021-02-25 10:30:00,262.22,262.6,259.89,260.19,34557.0,262.22,262.6,259.89,260.19,34557.0
2021-02-25 10:40:00,260.37,261.33,260.36,260.76,21913.0,260.37,261.33,260.36,260.76,21913.0
2021-02-25 10:50:00,260.5,261.31,259.3,261.18,33755.0,260.5,261.31,259.3,261.18,33755.0
2021-02-25 11:00:00,261.29,261.92,261.04,261.69,26804.0,261.29,261.92,261.04,261.69,26804.0
2021-02-25 11:10:00,261.69,262.81,261.69,262.7,21347.0,261.69,262.81,261.69,262.7,21347.0
2021-02-25 11:20:00,262.73,262.82,260.66,261.54,17540.0,262.73,262.82,260.66,261.54,17540.0
2021-02-25 11:30:00,261.95,261.95,260.67,260.93,21136.0,261.95,261.95,260.67,260.93,21136.0
2021-02-25 11:40:00,260.89,260.89,259.61,260.23,45569.0,260.89,260.89,259.61,260.23,45569.0
2021-02-25 11:50:00,260.02,260.46,259.0,259.04,29299.0,260.02,260.46,259.0,259.04,29299.0
2021-02-25 12:00:00,258.88,258.88,257.33,257.93,12732.0,258.88,258.88,257.33,257.93,12732.0
2021-02-25 12:10:00,257.84,258.77,257.39,257.47,22020.0,257.84,258.77,257.39,257.47,22020.0
2021-02-25 12:20:00,257.2,257.21,255.05,255.26,29747.0,257.2,257.21,255.05,255.26,29747.0
2021-02-25 12:30:00,255.29,255.57,254.17,255.49,29759.0,255.29,255.57,254.17,255.49,29759.0
2021-02-25 12:40:00,255.53,255.7,254.5,254.68,22382.0,255.53,255.7,254.5,254.68,22382.0
2021-02-25 12:50:00,254.62,254.77,250.56,252.25,60097.0,254.62,254.77,250.56,252.25,60097.0
2021-02-25 13:00:00,252.09,253.47,250.91,253.47,44663.0,252.09,253.47,250.91,253.47,44663.0
2021-02-25 13:10:00,253.68,254.16,252.79,254.0,32221.0,253.68,254.16,252.79,254.0,32221.0
2021-02-25 13:20:00,253.96,254.54,253.72,254.21,17135.0,253.96,254.54,253.72,254.21,17135.0
2021-02-25 13:30:00,254.06,254.25,252.83,254.15,13156.0,254.06,254.25,252.83,254.15,13156.0
2021-02-25 13:40:00,253.85,254.03,253.19,253.61,21474.0,253.85,254.03,253.19,253.61,21474.0
2021-02-25 13:50:00,253.47,253.47,251.75,252.56,24029.0,253.47,253.47,251.75,252.56,24029.0
2021-02-25 14:00:00,252.52,254.52,252.36,254.48,22378.0,252.52,254.52,252.36,254.48,22378.0
2021-02-25 14:10:00,254.39,255.93,254.37,255.93,20032.0,254.39,255.93,254.37,255.93,20032.0
2021-02-25 14:20:00,255.86,256.46,255.63,256.3,18981.0,255.86,256.46,255.63,256.3,18981.0
2021-02-25 14:30:00,256.13,256.23,254.71,254.71,38188.0,256.13,256.23,254.71,254.71,38188.0
2021-02-25 14:40:00,254.87,255.25,254.42,255.24,22497.0,254.87,255.25,254.42,255.24,22497.0
2021-02-25 14:50:00,255.25,255.56,253.82,254.32,19883.0,255.25,255.56,253.82,254.32,19883.0
2021-02-25 15:00:00,254.21,254.5,251.83,251.95,26395.0,254.21,254.5,251.83,251.95,26395.0
2021-02-25 15:10:00,252.14,252.56,251.21,251.93,53037.0,252.14,252.56,251.21,251.93,53037.0
2021-02-25 15:20:00,251.91,252.5,251.33,251.55,31674.0,251.91,252.5,251.33,251.55,31674.0
2021-02-25 15:30:00,251.43,251.93,250.13,250.56,54593.0,251.43,251.93,250.13,250.56,54593.0
2021-02-25 15:40:00,250.51,252.75,249.58,252.16,82246.0,250.51,252.75,249.58,252.16,82246.0
2021-02-25 15:50:00,252.14,253.39,250.47,251.14,162201.0,252.14,253.39,250.47,251.14,162201.0
2021-02-26 09:30:00,251.18,258.67,249.0,254.41,202558.0,251.18,258.67,249.0,254.41,202558.0
2021-02-26 09:40:00,254.68,255.5,246.28,246.63,141194.0,254.68,255.5,246.28,246.63,141194.0
2021-02-26 09:50:00,246.29,249.49,245.41,248.1,95121.0,246.29,249.49,245.41,248.1,95121.0
2021-02-26 10:00:00,247.69,250.31,247.4,248.89,200413.0,247.69,250.31,247.4,248.89,200413.0
2021-02-26 10:10:00,248.67,248.67,244.36,245.5,95758.0,248.67,248.67,244.36,245.5,95758.0
2021-02-26 10:20:00,245.5,246.57,244.25,245.16,71777.0,245.5,246.57,244.25,245.16,71777.0
2021-02-26 10:30:00,245.1,245.45,242.81,244.86,68910.0,245.1,245.45,242.81,244.86,68910.0
2021-02-26 10:40:00,244.99,246.54,244.6,246.36,73291.0,244.99,246.54,244.6,246.36,73291.0
2021-02-26 10:50:00,246.19,246.25,243.72,244.66,88760.0,246.19,246.25,243.72,244.66,88760.0
2021-02-26 11:00:00,244.73,247.3,244.53,246.13,50786.0,244.73,247.3,244.53,246.13,50786.0
2021-02-26 11:10:00,246.25,248.37,246.25,247.53,99402.0,246.25,248.37,246.25,247.53,99402.0
2021-02-26 11:20:00,247.31,247.62,246.0,246.42,36460.0,247.31,247.62,246.0,246.42,36460.0
2021-02-26 11:30:00,246.31,248.43,246.3,246.62,27728.0,246.31,248.43,246.3,246.62,27728.0
2021-02-26 11:40:00,246.62,248.81,246.61,248.21,61177.0,246.62,248.81,246.61,248.21,61177.0
2021-02-26 11:50:00,248.0,249.53,247.71,249.5,70054.0,248.0,249.53,247.71,249.5,70054.0
2021-02-26 12:00:00,249.5,249.5,247.38,249.2,30974.0,249.5,249.5,247.38,249.2,30974.0
2021-02-26 12:10:00,249.37,249.66,248.47,248.47,37659.0,249.37,249.66,248.47,248.47,37659.0
2021-02-26 12:20:00,248.26,249.37,247.99,248.39,25887.0,248.26,249.37,247.99,248.39,25887.0
2021-02-26 12:30:00,248.38,249.79,247.74,247.74,22270.0,248.38,249.79,247.74,247.74,22270.0
2021-02-26 12:40:00,247.39,248.06,246.69,246.81,59222.0,247.39,248.06,246.69,246.81,59222.0
2021-02-26 12:50:00,246.69,247.03,246.05,246.45,31732.0,246.69,247.03,246.05,246.45,31732.0
2021-02-26 13:00:00,246.6,247.48,246.02,246.43,102107.0,246.6,247.48,246.02,246.43,102107.0
2021-02-26 13:10:00,246.44,246.81,245.2,246.62,209810.0,246.44,246.81,245.2,246.62,209810.0
2021-02-26 13:20:00,246.81,248.19,246.69,246.93,27911.0,246.81,248.19,246.69,246.93,27911.0
2021-02-26 13:30:00,247.13,247.37,246.35,246.52,15392.0,247.13,247.37,246.35,246.52,15392.0
2021-02-26 13:40:00,246.71,247.61,246.25,246.64,21427.0,246.71,247.61,246.25,246.64,21427.0
2021-02-26 13:50:00,246.72,247.26,246.28,246.67,22147.0,246.72,247.26,246.28,246.67,22147.0
2021-02-26 14:00:00,246.45,247.03,245.31,245.43,28724.0,246.45,247.03,245.31,245.43,28724.0
2021-02-26 14:10:00,245.53,245.9,245.11,245.28,40819.0,245.53,245.9,245.11,245.28,40819.0
2021-02-26 14:20:00,245.26,246.25,245.15,245.99,40335.0,245.26,246.25,245.15,245.99,40335.0
2021-02-26 14:30:00,246.01,247.86,245.85,246.98,64255.0,246.01,247.86,245.85,246.98,64255.0
2021-02-26 14:40:00,246.9,248.86,246.43,248.81,49390.0,246.9,248.86,246.43,248.81,49390.0
2021-02-26 14:50:00,248.81,248.95,247.55,248.37,56606.0,248.81,248.95,247.55,248.37,56606.0
2021-02-26 15:00:00,248.2,249.9,248.2,249.3,41746.0,248.2,249.9,248.2,249.3,41746.0
2021-02-26 15:10:00,249.43,249.57,248.55,248.99,46976.0,249.43,249.57,248.55,248.99,46976.0
2021-02-26 15:20:00,249.11,249.11,246.81,247.02,50720.0,249.11,249.11,246.81,247.02,50720.0
2021-02-26 15:30:00,246.95,247.5,246.2,247.49,72591.0,246.95,247.5,246.2,247.49,72591.0
2021-02-26 15:40:00,247.5,247.75,246.99,247.18,74576.0,247.5,247.75,246.99,247.18,74576.0
2021-02-26 15:50:00,247.17,247.69,244.64,245.17,310907.0,247.17,247.69,244.64,245.17,310907.0
2021-03-01 09:30:00,248.67,250.0,246.2,247.81,90803.0,248.67,250.0,246.2,247.81,90803.0
2021-03-01 09:40:00,247.81,249.06,246.02,246.42,46292.0,247.81,249.06,246.02,246.42,46292.0
2021-03-01 09:50:00,246.42,247.7,246.22,246.92,66204.0,246.42,247.7,246.22,246.92,66204.0
2021-03-01 10:00:00,246.73,247.15,244.85,245.01,33262.0,246.73,247.15,244.85,245.01,33262.0
2021-03-01 10:10:00,245.01,247.46,244.75,247.3,44857.0,245.01,247.46,244.75,247.3,44857.0
2021-03-01 10:20:00,247.43,247.99,246.21,246.45,23435.0,247.43,247.99,246.21,246.45,23435.0
2021-03-01 10:30:00,246.51,247.48,245.81,247.47,29496.0,246.51,247.48,245.81,247.47,29496.0
2021-03-01 10:40:00,247.38,248.52,247.22,248.2,42380.0,247.38,248.52,247.22,248.2,42380.0
2021-03-01 10:50:00,248.05,249.06,247.85,248.74,45796.0,248.05,249.06,247.85,248.74,45796.0
2021-03-01 11:00:00,248.83,249.42,248.33,249.0,38973.0,248.83,249.42,248.33,249.0,38973.0
2021-03-01 11:10:00,248.98,249.13,248.0,248.03,20523.0,248.98,249.13,248.0,248.03,20523.0
2021-03-01 11:20:00,248.29,249.12,248.05,248.21,24534.0,248.29,249.12,248.05,248.21,24534.0
2021-03-01 11:30:00,248.3,248.42,247.64,247.87,25806.0,248.3,248.42,247.64,247.87,25806.0
2021-03-01 11:40:00,247.91,249.64,247.91,249.63,28073.0,247.91,249.64,247.91,249.63,28073.0
2021-03-01 11:50:00,249.5,250.56,249.19,250.34,38996.0,249.5,250.56,249.19,250.34,38996.0
2021-03-01 12:00:00,250.37,250.66,249.6,250.34,24573.0,250.37,250.66,249.6,250.34,24573.0
2021-03-01 12:10:00,250.47,250.9,249.47,249.62,222762.0,250.47,250.9,249.47,249.62,222762.0
2021-03-01 12:20:00,249.62,250.33,249.56,249.8,27118.0,249.62,250.33,249.56,249.8,27118.0
2021-03-01 12:30:00,249.82,251.69,249.81,251.39,36106.0,249.82,251.69,249.81,251.39,36106.0
2021-03-01 12:40:00,251.34,251.72,250.88,251.72,18362.0,251.34,251.72,250.88,251.72,18362.0
2021-03-01 12:50:00,251.67,251.69,250.51,251.02,23666.0,251.67,251.69,250.51,251.02,23666.0
2021-03-01 13:00:00,251.02,252.0,250.91,251.87,26428.0,251.02,252.0,250.91,251.87,26428.0
2021-03-01 13:10:00,251.87,252.02,250.61,250.68,37124.0,251.87,252.02,250.61,250.68,37124.0
2021-03-01 13:20:00,250.68,251.39,250.68,250.8,19514.0,250.68,251.39,250.68,250.8,19514.0
2021-03-01 13:30:00,250.68,250.84,250.26,250.64,18521.0,250.68,250.84,250.26,250.64,18521.0
2021-03-01 13:40:00,250.72,251.07,250.41,250.62,20067.0,250.72,251.07,250.41,250.62,20067.0
2021-03-01 13:50:00,250.66,250.93,250.25,250.46,34158.0,250.66,250.93,250.25,250.46,34158.0
2021-03-01 14:00:00,250.59,250.63,249.85,250.45,149173.0,250.59,250.63,249.85,250.45,149173.0
2021-03-01 14:10:00,250.55,252.01,250.43,251.95,26479.0,250.55,252.01,250.43,251.95,26479.0
2021-03-01 14:20:00,252.01,253.51,252.0,253.02,48449.0,252.01,253.51,252.0,253.02,48449.0
2021-03-01 14:30:00,253.04,253.39,252.05,252.63,150627.0,253.04,253.39,252.05,252.63,150627.0
2021-03-01 14:40:00,252.75,253.41,252.55,253.27,23733.0,252.75,253.41,252.55,253.27,23733.0
2021-03-01 14:50:00,253.27,253.27,251.79,251.8,37571.0,253.27,253.27,251.79,251.8,37571.0
2021-03-01 15:00:00,251.72,252.18,251.4,251.72,34969.0,251.72,252.18,251.4,251.72,34969.0
2021-03-01 15:10:00,251.72,252.37,251.23,252.37,32853.0,251.72,252.37,251.23,252.37,32853.0
2021-03-01 15:20:00,252.39,252.78,251.02,252.26,40291.0,252.39,252.78,251.02,252.26,40291.0
2021-03-01 15:30:00,252.19,252.37,251.72,251.98,51344.0,252.19,252.37,251.72,251.98,51344.0
2021-03-01 15:40:00,251.94,253.52,251.84,252.57,55096.0,251.94,253.52,251.84,252.57,55096.0
2021-03-01 15:50:00,252.68,253.43,252.2,253.24,132934.0,252.68,253.43,252.2,253.24,132934.0
2021-03-02 09:30:00,255.8,256.78,253.13,253.55,41971.0,255.8,256.78,253.13,253.55,41971.0
2021-03-02 09:40:00,253.54,253.54,251.74,252.55,15056.0,253.54,253.54,251.74,252.55,15056.0
2021-03-02 09:50:00,252.51,252.62,251.04,252.4,22166.0,252.51,252.62,251.04,252.4,22166.0
2021-03-02 10:00:00,252.4,253.1,251.94,253.06,14440.0,252.4,253.1,251.94,253.06,14440.0
2021-03-02 10:10:00,253.13,253.87,251.73,252.82,26187.0,253.13,253.87,251.73,252.82,26187.0
2021-03-02 10:20:00,252.62,252.76,250.79,250.97,17494.0,252.62,252.76,250.79,250.97,17494.0
2021-03-02 10:30:00,250.94,252.8,250.94,252.35,12597.0,250.94,252.8,250.94,252.35,12597.0
2021-03-02 10:40:00,252.05,252.93,251.51,252.74,12699.0,252.05,252.93,251.51,252.74,12699.0
2021-03-02 10:50:00,252.57,253.06,251.79,251.79,29527.0,252.57,253.06,251.79,251.79,29527.0
2021-03-02 11:00:00,251.64,252.63,250.66,252.59,13340.0,251.64,252.63,250.66,252.59,13340.0
2021-03-02 11:10:00,252.59,252.75,250.8,251.11,36990.0,252.59,252.75,250.8,251.11,36990.0
2021-03-02 11:20:00,251.09,251.55,249.75,251.42,12222.0,251.09,251.55,249.75,251.42,12222.0
2021-03-02 11:30:00,251.5,251.73,250.35,250.77,14899.0,251.5,251.73,250.35,250.77,14899.0
2021-03-02 11:40:00,250.68,250.68,249.31,249.68,21958.0,250.68,250.68,249.31,249.68,21958.0
2021-03-02 11:50:00,249.57,250.23,248.94,249.6,12277.0,249.57,250.23,248.94,249.6,12277.0
2021-03-02 12:00:00,249.4,250.71,249.22,249.76,18357.0,249.4,250.71,249.22,249.76,18357.0
2021-03-02 12:10:00,249.87,250.13,249.37,249.74,15506.0,249.87,250.13,249.37,249.74,15506.0
2021-03-02 12:20:00,249.81,250.37,249.6,250.35,8815.0,249.81,250.37,249.6,250.35,8815.0
2021-03-02 12:30:00,250.22,250.86,250.12,250.86,12632.0,250.22,250.86,250.12,250.86,12632.0
2021-03-02 12:40:00,250.86,251.71,250.86,251.44,5570.0,250.86,251.71,250.86,251.44,5570.0
2021-03-02 12:50:00,251.44,251.46,250.65,250.79,4730.0,251.44,251.46,250.65,250.79,4730.0
2021-03-02 13:00:00,250.99,251.68,250.98,251.24,6641.0,250.99,251.68,250.98,251.24,6641.0
2021-03-02 13:10:00,251.21,251.69,250.85,250.98,8278.0,251.21,251.69,250.85,250.98,8278.0
2021-03-02 13:20:00,250.85,251.32,250.42,251.09,10223.0,250.85,251.32,250.42,251.09,10223.0
2021-03-02 13:30:00,251.19,251.42,250.9,251.03,11361.0,251.19,251.42,250.9,251.03,11361.0
2021-03-02 13:40:00,250.96,251.66,250.64,251.29,17015.0,250.96,251.66,250.64,251.29,17015.0
2021-03-02 13:50:00,251.39,251.62,250.78,250.79,7132.0,251.39,251.62,250.78,250.79,7132.0
2021-03-02 14:00:00,250.94,251.78,250.68,250.7,17546.0,250.94,251.78,250.68,250.7,17546.0
2021-03-02 14:10:00,250.54,250.54,249.26,249.86,12915.0,250.54,250.54,249.26,249.86,12915.0
2021-03-02 14:20:00,250.51,250.51,249.16,249.32,15034.0,250.51,250.51,249.16,249.32,15034.0
2021-03-02 14:30:00,249.48,249.57,248.42,248.8,18388.0,249.48,249.57,248.42,248.8,18388.0
2021-03-02 14:40:00,249.29,249.61,248.61,249.16,8993.0,249.29,249.61,248.61,249.16,8993.0
2021-03-02 14:50:00,249.34,250.07,249.15,249.72,9542.0,249.34,250.07,249.15,249.72,9542.0
2021-03-02 15:00:00,249.66,250.78,249.6,249.99,11750.0,249.66,250.78,249.6,249.99,11750.0
2021-03-02 15:10:00,249.96,250.7,249.0,249.0,15682.0,249.96,250.7,249.0,249.0,15682.0
2021-03-02 15:20:00,249.0,249.36,248.07,248.53,31816.0,249.0,249.36,248.07,248.53,31816.0
2021-03-02 15:30:00,248.64,249.02,247.9,248.62,38102.0,248.64,249.02,247.9,248.62,38102.0
2021-03-02 15:40:00,248.68,248.95,248.13,248.51,49039.0,248.68,248.95,248.13,248.51,49039.0
2021-03-02 15:50:00,248.71,248.73,247.74,248.12,98490.0,248.71,248.73,247.74,248.12,98490.0
2021-03-03 09:30:00,245.34,246.65,243.32,244.49,40251.0,245.34,246.65,243.32,244.49,40251.0
2021-03-03 09:40:00,244.29,244.8,242.13,243.04,41302.0,244.29,244.8,242.13,243.04,41302.0
2021-03-03 09:50:00,243.34,244.98,242.12,242.8,28951.0,243.34,244.98,242.12,242.8,28951.0
2021-03-03 10:00:00,242.73,243.99,242.46,243.63,45253.0,242.73,243.99,242.46,243.63,45253.0
2021-03-03 10:10:00,243.84,243.84,240.49,240.97,71465.0,243.84,243.84,240.49,240.97,71465.0
2021-03-03 10:20:00,241.0,242.88,240.64,242.29,15981.0,241.0,242.88,240.64,242.29,15981.0
2021-03-03 10:30:00,241.74,244.0,240.79,243.4,99123.0,241.74,244.0,240.79,243.4,99123.0
2021-03-03 10:40:00,243.66,244.41,241.47,243.91,18356.0,243.66,244.41,241.47,243.91,18356.0
2021-03-03 10:50:00,243.92,244.2,242.63,243.39,16683.0,243.92,244.2,242.63,243.39,16683.0
2021-03-03 11:00:00,243.5,244.09,243.09,243.6,25027.0,243.5,244.09,243.09,243.6,25027.0
2021-03-03 11:10:00,243.77,245.15,243.53,243.76,33404.0,243.77,245.15,243.53,243.76,33404.0
2021-03-03 11:20:00,243.76,244.51,243.6,244.16,10976.0,243.76,244.51,243.6,244.16,10976.0
2021-03-03 11:30:00,244.33,244.33,242.97,243.31,13159.0,244.33,244.33,242.97,243.31,13159.0
2021-03-03 11:40:00,243.25,243.25,241.92,242.08,11431.0,243.25,243.25,241.92,242.08,11431.0
2021-03-03 11:50:00,242.25,242.97,242.19,242.41,11670.0,242.25,242.97,242.19,242.41,11670.0
2021-03-03 12:00:00,242.2,242.56,241.77,241.88,5908.0,242.2,242.56,241.77,241.88,5908.0
2021-03-03 12:10:00,241.7,242.78,241.55,241.78,8625.0,241.7,242.78,241.55,241.78,8625.0
2021-03-03 12:20:00,241.6,241.74,240.43,241.24,20976.0,241.6,241.74,240.43,241.24,20976.0
2021-03-03 12:30:00,241.15,241.48,240.02,240.2,12813.0,241.15,241.48,240.02,240.2,12813.0
2021-03-03 12:40:00,240.17,241.0,240.17,240.69,13200.0,240.17,241.0,240.17,240.69,13200.0
2021-03-03 12:50:00,240.79,241.0,239.51,239.67,19693.0,240.79,241.0,239.51,239.67,19693.0
2021-03-03 13:00:00,239.62,239.98,239.02,239.04,17534.0,239.62,239.98,239.02,239.04,17534.0
2021-03-03 13:10:00,239.01,239.84,238.74,239.74,15690.0,239.01,239.84,238.74,239.74,15690.0
2021-03-03 13:20:00,239.93,240.31,239.0,239.01,18222.0,239.93,240.31,239.0,239.01,18222.0
2021-03-03 13:30:00,239.0,239.52,238.62,239.29,13743.0,239.0,239.52,238.62,239.29,13743.0
2021-03-03 13:40:00,239.22,239.31,237.71,238.12,15290.0,239.22,239.31,237.71,238.12,15290.0
2021-03-03 13:50:00,238.13,238.87,237.85,238.11,21549.0,238.13,238.87,237.85,238.11,21549.0
2021-03-03 14:00:00,238.02,238.03,236.69,237.11,43207.0,238.02,238.03,236.69,237.11,43207.0
2021-03-03 14:10:00,237.45,237.84,236.63,236.94,20093.0,237.45,237.84,236.63,236.94,20093.0
2021-03-03 14:20:00,237.0,237.39,236.33,236.77,21601.0,237.0,237.39,236.33,236.77,21601.0
2021-03-03 14:30:00,236.71,238.06,236.18,237.64,35388.0,236.71,238.06,236.18,237.64,35388.0
2021-03-03 14:40:00,237.87,238.25,236.65,236.86,46414.0,237.87,238.25,236.65,236.86,46414.0
2021-03-03 14:50:00,236.93,238.58,236.89,238.44,19161.0,236.93,238.58,236.89,238.44,19161.0
2021-03-03 15:00:00,238.44,238.54,237.5,237.68,18091.0,238.44,238.54,237.5,237.68,18091.0
2021-03-03 15:10:00,237.84,238.32,236.92,237.18,19301.0,237.84,238.32,236.92,237.18,19301.0
2021-03-03 15:20:00,237.05,237.26,236.09,236.38,29255.0,237.05,237.26,236.09,236.38,29255.0
2021-03-03 15:30:00,236.51,237.12,236.32,236.65,26430.0,236.51,237.12,236.32,236.65,26430.0
2021-03-03 15:40:00,236.75,237.5,236.26,237.09,67996.0,236.75,237.5,236.26,237.09,67996.0
2021-03-03 15:50:00,237.03,237.3,235.88,236.7,132713.0,237.03,237.3,235.88,236.7,132713.0
2021-03-04 09:30:00,234.68,236.72,232.0,236.03,57312.0,234.68,236.72,232.0,236.03,57312.0
2021-03-04 09:40:00,236.33,236.99,232.98,233.17,38633.0,236.33,236.99,232.98,233.17,38633.0
2021-03-04 09:50:00,233.2,233.73,231.4,231.79,26011.0,233.2,233.73,231.4,231.79,26011.0
2021-03-04 10:00:00,231.9,231.94,229.0,229.8,66081.0,231.9,231.94,229.0,229.8,66081.0
2021-03-04 10:10:00,229.81,230.49,228.0,228.25,57517.0,229.81,230.49,228.0,228.25,57517.0
2021-03-04 10:20:00,228.2,230.5,228.05,230.11,35486.0,228.2,230.5,228.05,230.11,35486.0
2021-03-04 10:30:00,230.06,232.73,229.64,232.37,52160.0,230.06,232.73,229.64,232.37,52160.0
2021-03-04 10:40:00,232.5,235.8,232.06,234.89,28687.0,232.5,235.8,232.06,234.89,28687.0
2021-03-04 10:50:00,234.83,235.5,233.17,234.06,25054.0,234.83,235.5,233.17,234.06,25054.0
2021-03-04 11:00:00,234.18,235.5,234.08,234.24,16966.0,234.18,235.5,234.08,234.24,16966.0
2021-03-04 11:10:00,234.22,234.44,233.03,234.44,24787.0,234.22,234.44,233.03,234.44,24787.0
2021-03-04 11:20:00,234.06,234.32,233.0,233.2,31562.0,234.06,234.32,233.0,233.2,31562.0
2021-03-04 11:30:00,233.25,234.83,232.95,234.83,16360.0,233.25,234.83,232.95,234.83,16360.0
2021-03-04 11:40:00,235.28,236.36,235.11,236.24,28737.0,235.28,236.36,235.11,236.24,28737.0
2021-03-04 11:50:00,236.37,237.18,235.83,236.73,79821.0,236.37,237.18,235.83,236.73,79821.0
2021-03-04 12:00:00,236.59,236.93,234.86,235.4,20563.0,236.59,236.93,234.86,235.4,20563.0
2021-03-04 12:10:00,235.45,235.91,234.0,235.15,19316.0,235.45,235.91,234.0,235.15,19316.0
2021-03-04 12:20:00,235.34,235.39,231.7,232.4,36950.0,235.34,235.39,231.7,232.4,36950.0
2021-03-04 12:30:00,232.06,232.55,230.39,231.71,33747.0,232.06,232.55,230.39,231.71,33747.0
2021-03-04 12:40:00,231.76,232.57,230.0,230.6,32698.0,231.76,232.57,230.0,230.6,32698.0
2021-03-04 12:50:00,230.44,230.7,228.75,229.78,18350.0,230.44,230.7,228.75,229.78,18350.0
2021-03-04 13:00:00,229.84,230.67,228.77,229.32,28985.0,229.84,230.67,228.77,229.32,28985.0
2021-03-04 13:10:00,229.12,229.12,228.01,228.72,53779.0,229.12,229.12,228.01,228.72,53779.0
2021-03-04 13:20:00,229.05,230.07,227.86,229.98,55182.0,229.05,230.07,227.86,229.98,55182.0
2021-03-04 13:30:00,230.07,230.09,228.29,229.27,34170.0,230.07,230.09,228.29,229.27,34170.0
2021-03-04 13:40:00,229.0,229.6,227.04,227.47,42843.0,229.0,229.6,227.04,227.47,42843.0
2021-03-04 13:50:00,227.4,228.0,226.43,227.3,82646.0,227.4,228.0,226.43,227.3,82646.0
2021-03-04 14:00:00,227.3,228.47,227.05,228.39,38974.0,227.3,228.47,227.05,228.39,38974.0
2021-03-04 14:10:00,228.31,228.89,227.0,227.9,40775.0,228.31,228.89,227.0,227.9,40775.0
2021-03-04 14:20:00,228.23,230.75,228.14,230.37,40469.0,228.23,230.75,228.14,230.37,40469.0
2021-03-04 14:30:00,230.49,230.49,229.18,229.41,21840.0,230.49,230.49,229.18,229.41,21840.0
2021-03-04 14:40:00,229.22,231.51,229.22,231.08,26757.0,229.22,231.51,229.22,231.08,26757.0
2021-03-04 14:50:00,231.24,231.56,230.25,231.39,29763.0,231.24,231.56,230.25,231.39,29763.0
2021-03-04 15:00:00,231.36,231.48,229.76,230.09,15751.0,231.36,231.48,229.76,230.09,15751.0
2021-03-04 15:10:00,229.97,230.4,229.07,229.6,48546.0,229.97,230.4,229.07,229.6,48546.0
2021-03-04 15:20:00,229.61,230.9,229.22,230.25,47702.0,229.61,230.9,229.22,230.25,47702.0
2021-03-04 15:30:00,230.16,231.1,229.9,230.34,45289.0,230.16,231.1,229.9,230.34,45289.0
2021-03-04 15:40:00,230.58,231.81,230.06,231.26,52510.0,230.58,231.81,230.06,231.26,52510.0
2021-03-04 15:50:00,231.23,231.77,230.03,230.35,113426.0,231.23,231.77,230.03,230.35,113426.0
2021-03-05 09:30:00,234.53,234.53,231.32,232.69,101142.0,234.53,234.53,231.32,232.69,101142.0
2021-03-05 09:40:00,232.82,233.13,230.56,230.87,18116.0,232.82,233.13,230.56,230.87,18116.0
2021-03-05 09:50:00,230.73,231.27,226.8,229.0,65760.0,230.73,231.27,226.8,229.0,65760.0
2021-03-05 10:00:00,229.0,231.02,228.15,230.37,73988.0,229.0,231.02,228.15,230.37,73988.0
2021-03-05 10:10:00,230.37,230.99,226.8,228.24,66946.0,230.37,230.99,226.8,228.24,66946.0
2021-03-05 10:20:00,228.46,228.63,225.89,225.89,39224.0,228.46,228.63,225.89,225.89,39224.0
2021-03-05 10:30:00,226.02,227.81,225.79,226.5,48123.0,226.02,227.81,225.79,226.5,48123.0
2021-03-05 10:40:00,226.42,227.21,225.57,226.63,40615.0,226.42,227.21,225.57,226.63,40615.0
2021-03-05 10:50:00,226.51,228.1,226.23,226.9,30282.0,226.51,228.1,226.23,226.9,30282.0
2021-03-05 11:00:00,227.21,227.47,225.55,225.55,24475.0,227.21,227.47,225.55,225.55,24475.0
2021-03-05 11:10:00,225.59,227.07,222.9,223.57,55252.0,225.59,227.07,222.9,223.57,55252.0
2021-03-05 11:20:00,223.83,224.22,222.53,222.94,36028.0,223.83,224.22,222.53,222.94,36028.0
2021-03-05 11:30:00,223.17,226.25,223.06,226.0,27457.0,223.17,226.25,223.06,226.0,27457.0
2021-03-05 11:40:00,226.01,227.13,225.53,226.71,28813.0,226.01,227.13,225.53,226.71,28813.0
2021-03-05 11:50:00,226.07,227.96,225.53,227.96,36444.0,226.07,227.96,225.53,227.96,36444.0
2021-03-05 12:00:00,228.07,229.03,227.2,227.2,24357.0,228.07,229.03,227.2,227.2,24357.0
2021-03-05 12:10:00,227.41,229.65,227.4,229.65,18049.0,227.41,229.65,227.4,229.65,18049.0
2021-03-05 12:20:00,229.63,231.39,229.36,230.95,35115.0,229.63,231.39,229.36,230.95,35115.0
2021-03-05 12:30:00,230.98,232.72,230.9,232.31,30182.0,230.98,232.72,230.9,232.31,30182.0
2021-03-05 12:40:00,232.23,234.28,232.22,233.95,57697.0,232.23,234.28,232.22,233.95,57697.0
2021-03-05 12:50:00,233.95,235.29,233.58,235.09,58777.0,233.95,235.29,233.58,235.09,58777.0
2021-03-05 13:00:00,235.0,235.72,233.55,234.77,48706.0,235.0,235.72,233.55,234.77,48706.0
2021-03-05 13:10:00,234.76,237.16,234.52,237.14,47170.0,234.76,237.16,234.52,237.14,47170.0
2021-03-05 13:20:00,237.09,237.14,236.3,237.01,37115.0,237.09,237.14,236.3,237.01,37115.0
2021-03-05 13:30:00,237.01,237.1,235.3,236.27,50709.0,237.01,237.1,235.3,236.27,50709.0
2021-03-05 13:40:00,236.35,237.09,235.8,236.26,67462.0,236.35,237.09,235.8,236.26,67462.0
2021-03-05 13:50:00,236.17,236.45,234.51,235.55,29356.0,236.17,236.45,234.51,235.55,29356.0
2021-03-05 14:00:00,235.67,236.09,234.1,234.3,58202.0,235.67,236.09,234.1,234.3,58202.0
2021-03-05 14:10:00,234.3,234.93,233.57,233.73,21850.0,234.3,234.93,233.57,233.73,21850.0
2021-03-05 14:20:00,233.81,235.72,233.56,235.6,21201.0,233.81,235.72,233.56,235.6,21201.0
2021-03-05 14:30:00,235.56,236.68,235.44,236.07,19798.0,235.56,236.68,235.44,236.07,19798.0
2021-03-05 14:40:00,236.12,236.39,235.1,235.92,25168.0,236.12,236.39,235.1,235.92,25168.0
2021-03-05 14:50:00,235.84,236.99,235.71,236.77,21739.0,235.84,236.99,235.71,236.77,21739.0
2021-03-05 15:00:00,236.92,237.4,236.59,236.71,32134.0,236.92,237.4,236.59,236.71,32134.0
2021-03-05 15:10:00,236.71,237.06,235.63,236.76,35782.0,236.71,237.06,235.63,236.76,35782.0
2021-03-05 15:20:00,236.8,237.56,236.34,236.68,35261.0,236.8,237.56,236.34,236.68,35261.0
2021-03-05 15:30:00,236.67,237.58,236.66,237.46,42810.0,236.67,237.58,236.66,237.46,42810.0
2021-03-05 15:40:00,237.44,237.48,235.86,236.74,57040.0,237.44,237.48,235.86,236.74,57040.0
2021-03-05 15:50:00,236.84,237.58,236.45,237.13,116622.0,236.84,237.58,236.45,237.13,116622.0
2021-03-08 09:30:00,236.47,237.41,233.95,237.29,33203.0,236.47,237.41,233.95,237.29,33203.0
2021-03-08 09:40:00,237.31,240.46,236.99,238.1,38969.0,237.31,240.46,236.99,238.1,38969.0
2021-03-08 09:50:00,238.08,238.49,236.6,237.18,23283.0,238.08,238.49,236.6,237.18,23283.0
2021-03-08 10:00:00,237.63,239.09,235.97,239.09,13057.0,237.63,239.09,235.97,239.09,13057.0
2021-03-08 10:10:00,239.27,239.94,238.23,239.81,15909.0,239.27,239.94,238.23,239.81,15909.0
2021-03-08 10:20:00,239.6,240.35,238.2,239.27,10298.0,239.6,240.35,238.2,239.27,10298.0
2021-03-08 10:30:00,239.44,239.98,238.39,238.39,8751.0,239.44,239.98,238.39,238.39,8751.0
2021-03-08 10:40:00,238.65,239.66,238.25,238.25,16985.0,238.65,239.66,238.25,238.25,16985.0
2021-03-08 10:50:00,238.38,238.56,237.39,238.16,13856.0,238.38,238.56,237.39,238.16,13856.0
2021-03-08 11:00:00,238.08,239.33,238.08,238.19,6656.0,238.08,239.33,238.08,238.19,6656.0
2021-03-08 11:10:00,238.16,238.16,236.23,237.16,15158.0,238.16,238.16,236.23,237.16,15158.0
2021-03-08 11:20:00,237.33,238.14,236.85,237.26,11714.0,237.33,238.14,236.85,237.26,11714.0
2021-03-08 11:30:00,237.28,237.28,235.79,236.55,13810.0,237.28,237.28,235.79,236.55,13810.0
2021-03-08 11:40:00,236.39,236.49,235.3,235.97,21110.0,236.39,236.49,235.3,235.97,21110.0
2021-03-08 11:50:00,235.9,236.15,234.99,235.53,8687.0,235.9,236.15,234.99,235.53,8687.0
2021-03-08 12:00:00,235.34,235.73,234.02,234.69,23016.0,235.34,235.73,234.02,234.69,23016.0
2021-03-08 12:10:00,234.56,235.72,234.46,235.29,15246.0,234.56,235.72,234.46,235.29,15246.0
2021-03-08 12:20:00,235.56,236.96,235.36,236.67,12520.0,235.56,236.96,235.36,236.67,12520.0
2021-03-08 12:30:00,236.67,237.13,236.21,236.21,10494.0,236.67,237.13,236.21,236.21,10494.0
2021-03-08 12:40:00,236.27,237.18,236.18,236.97,11866.0,236.27,237.18,236.18,236.97,11866.0
2021-03-08 12:50:00,237.1,237.59,235.1,235.1,14167.0,237.1,237.59,235.1,235.1,14167.0
2021-03-08 13:00:00,235.21,236.61,235.2,236.3,13870.0,235.21,236.61,235.2,236.3,13870.0
2021-03-08 13:10:00,236.39,237.08,236.01,236.55,6559.0,236.39,237.08,236.01,236.55,6559.0
2021-03-08 13:20:00,236.56,236.64,235.96,236.06,7814.0,236.56,236.64,235.96,236.06,7814.0
2021-03-08 13:30:00,236.0,236.0,235.33,235.52,13629.0,236.0,236.0,235.33,235.52,13629.0
2021-03-08 13:40:00,235.74,235.74,233.52,233.52,10174.0,235.74,235.74,233.52,233.52,10174.0
2021-03-08 13:50:00,233.45,233.85,232.73,233.01,34108.0,233.45,233.85,232.73,233.01,34108.0
2021-03-08 14:00:00,232.77,234.77,232.7,234.55,31959.0,232.77,234.77,232.7,234.55,31959.0
2021-03-08 14:10:00,234.47,235.26,233.87,234.11,32644.0,234.47,235.26,233.87,234.11,32644.0
2021-03-08 14:20:00,234.13,235.17,234.03,235.05,21640.0,234.13,235.17,234.03,235.05,21640.0
2021-03-08 14:30:00,235.1,235.45,234.3,234.3,14020.0,235.1,235.45,234.3,234.3,14020.0
2021-03-08 14:40:00,234.24,234.36,232.68,233.03,23359.0,234.24,234.36,232.68,233.03,23359.0
2021-03-08 14:50:00,233.11,233.88,232.75,233.07,84645.0,233.11,233.88,232.75,233.07,84645.0
2021-03-08 15:00:00,233.08,233.08,231.61,231.61,28416.0,233.08,233.08,231.61,231.61,28416.0
2021-03-08 15:10:00,231.77,232.27,231.0,231.09,24777.0,231.77,232.27,231.0,231.09,24777.0
2021-03-08 15:20:00,231.3,232.01,230.81,230.92,22314.0,231.3,232.01,230.81,230.92,22314.0
2021-03-08 15:30:00,230.9,232.49,230.84,232.0,35124.0,230.9,232.49,230.84,232.0,35124.0
2021-03-08 15:40:00,232.06,232.45,231.0,231.26,27535.0,232.06,232.45,231.0,231.26,27535.0
2021-03-08 15:50:00,231.42,232.09,230.64,230.99,116451.0,231.42,232.09,230.64,230.99,116451.0
2021-03-09 09:30:00,243.69,245.7,241.5,245.03,148848.0,243.69,245.7,241.5,245.03,148848.0
2021-03-09 09:40:00,245.24,246.51,243.32,245.4,101345.0,245.24,246.51,243.32,245.4,101345.0
2021-03-09 09:50:00,245.83,247.19,244.22,246.78,48241.0,245.83,247.19,244.22,246.78,48241.0
2021-03-09 10:00:00,246.77,247.6,246.24,246.35,78560.0,246.77,247.6,246.24,246.35,78560.0
2021-03-09 10:10:00,246.44,247.47,246.15,247.1,60839.0,246.44,247.47,246.15,247.1,60839.0
2021-03-09 10:20:00,247.03,247.54,246.65,246.81,71668.0,247.03,247.54,246.65,246.81,71668.0
2021-03-09 10:30:00,246.84,247.19,246.11,246.7,59274.0,246.84,247.19,246.11,246.7,59274.0
2021-03-09 10:40:00,246.56,247.46,245.38,245.38,109642.0,246.56,247.46,245.38,245.38,109642.0
2021-03-09 10:50:00,245.36,245.42,243.93,244.27,47975.0,245.36,245.42,243.93,244.27,47975.0
2021-03-09 11:00:00,244.22,244.45,243.63,244.15,100324.0,244.22,244.45,243.63,244.15,100324.0
2021-03-09 11:10:00,244.03,244.04,242.92,243.29,95361.0,244.03,244.04,242.92,243.29,95361.0
2021-03-09 11:20:00,243.3,243.82,241.97,242.2,158864.0,243.3,243.82,241.97,242.2,158864.0
2021-03-09 11:30:00,242.23,242.81,241.26,241.34,132871.0,242.23,242.81,241.26,241.34,132871.0
2021-03-09 11:40:00,241.35,243.34,241.18,242.34,56259.0,241.35,243.34,241.18,242.34,56259.0
2021-03-09 11:50:00,242.35,242.53,241.21,241.49,37244.0,242.35,242.53,241.21,241.49,37244.0
2021-03-09 12:00:00,241.47,241.65,240.94,241.38,50330.0,241.47,241.65,240.94,241.38,50330.0
2021-03-09 12:10:00,241.08,242.47,241.08,241.57,52568.0,241.08,242.47,241.08,241.57,52568.0
2021-03-09 12:20:00,241.52,242.08,241.07,241.49,25004.0,241.52,242.08,241.07,241.49,25004.0
2021-03-09 12:30:00,241.44,242.95,241.44,242.76,29589.0,241.44,242.95,241.44,242.76,29589.0
2021-03-09 12:40:00,242.68,242.73,241.89,242.65,18389.0,242.68,242.73,241.89,242.65,18389.0
2021-03-09 12:50:00,242.73,243.96,242.46,243.43,35408.0,242.73,243.96,242.46,243.43,35408.0
2021-03-09 13:00:00,243.56,244.66,243.45,244.43,24390.0,243.56,244.66,243.45,244.43,24390.0
2021-03-09 13:10:00,244.58,244.65,243.8,244.13,16653.0,244.58,244.65,243.8,244.13,16653.0
2021-03-09 13:20:00,244.14,244.49,243.85,244.19,16873.0,244.14,244.49,243.85,244.19,16873.0
2021-03-09 13:30:00,244.23,245.69,244.02,245.69,38555.0,244.23,245.69,244.02,245.69,38555.0
2021-03-09 13:40:00,245.75,246.58,245.35,246.25,33377.0,245.75,246.58,245.35,246.25,33377.0
2021-03-09 13:50:00,246.24,246.78,245.94,246.47,34683.0,246.24,246.78,245.94,246.47,34683.0
2021-03-09 14:00:00,246.51,246.6,245.63,246.01,14189.0,246.51,246.6,245.63,246.01,14189.0
2021-03-09 14:10:00,245.95,246.19,245.54,245.65,20398.0,245.95,246.19,245.54,245.65,20398.0
2021-03-09 14:20:00,245.52,245.88,244.93,245.47,23611.0,245.52,245.88,244.93,245.47,23611.0
2021-03-09 14:30:00,245.32,245.47,244.57,244.81,35296.0,245.32,245.47,244.57,244.81,35296.0
2021-03-09 14:40:00,244.82,246.1,244.82,245.56,20271.0,244.82,246.1,244.82,245.56,20271.0
2021-03-09 14:50:00,245.5,246.45,245.43,245.71,20462.0,245.5,246.45,245.43,245.71,20462.0
2021-03-09 15:00:00,245.7,246.8,245.55,246.8,31281.0,245.7,246.8,245.55,246.8,31281.0
2021-03-09 15:10:00,246.9,247.14,246.61,246.85,35833.0,246.9,247.14,246.61,246.85,35833.0
2021-03-09 15:20:00,246.85,247.52,246.53,247.31,28956.0,246.85,247.52,246.53,247.31,28956.0
2021-03-09 15:30:00,247.31,247.78,246.94,247.38,40567.0,247.31,247.78,246.94,247.38,40567.0
2021-03-09 15:40:00,247.26,247.52,246.14,246.69,65551.0,247.26,247.52,246.14,246.69,65551.0
2021-03-09 15:50:00,246.57,248.0,245.66,245.92,225394.0,246.57,248.0,245.66,245.92,225394.0
2021-03-10 09:30:00,250.54,250.54,248.39,249.53,55635.0,250.54,250.54,248.39,249.53,55635.0
2021-03-10 09:40:00,249.2,250.75,247.27,249.37,36591.0,249.2,250.75,247.27,249.37,36591.0
2021-03-10 09:50:00,249.46,251.04,248.97,249.32,32238.0,249.46,251.04,248.97,249.32,32238.0
2021-03-10 10:00:00,249.47,252.46,248.49,250.7,45096.0,249.47,252.46,248.49,250.7,45096.0
2021-03-10 10:10:00,250.9,251.21,249.35,250.91,28901.0,250.9,251.21,249.35,250.91,28901.0
2021-03-10 10:20:00,251.2,251.39,246.3,246.3,40790.0,251.2,251.39,246.3,246.3,40790.0
2021-03-10 10:30:00,246.4,247.86,246.39,247.29,74525.0,246.4,247.86,246.39,247.29,74525.0
2021-03-10 10:40:00,247.29,248.25,246.5,247.67,27094.0,247.29,248.25,246.5,247.67,27094.0
2021-03-10 10:50:00,247.44,248.14,245.19,247.52,24902.0,247.44,248.14,245.19,247.52,24902.0
2021-03-10 11:00:00,247.82,248.7,247.3,247.6,15452.0,247.82,248.7,247.3,247.6,15452.0
2021-03-10 11:10:00,247.46,248.22,247.4,247.8,10117.0,247.46,248.22,247.4,247.8,10117.0
2021-03-10 11:20:00,247.7,248.3,246.86,248.24,10418.0,247.7,248.3,246.86,248.24,10418.0
2021-03-10 11:30:00,248.12,248.32,247.25,247.4,17541.0,248.12,248.32,247.25,247.4,17541.0
2021-03-10 11:40:00,247.22,247.94,246.74,247.85,13832.0,247.22,247.94,246.74,247.85,13832.0
2021-03-10 11:50:00,247.84,249.16,247.84,248.32,18121.0,247.84,249.16,247.84,248.32,18121.0
2021-03-10 12:00:00,248.38,248.51,247.76,248.28,33295.0,248.38,248.51,247.76,248.28,33295.0
2021-03-10 12:10:00,248.36,248.66,247.86,248.25,11283.0,248.36,248.66,247.86,248.25,11283.0
2021-03-10 12:20:00,248.29,248.3,247.83,247.97,28593.0,248.29,248.3,247.83,247.97,28593.0
2021-03-10 12:30:00,247.97,248.29,245.4,245.48,17100.0,247.97,248.29,245.4,245.48,17100.0
2021-03-10 12:40:00,245.31,247.96,245.18,247.93,20809.0,245.31,247.96,245.18,247.93,20809.0
2021-03-10 12:50:00,247.83,247.85,246.68,247.49,14421.0,247.83,247.85,246.68,247.49,14421.0
2021-03-10 13:00:00,247.49,247.87,245.72,246.38,23645.0,247.49,247.87,245.72,246.38,23645.0
2021-03-10 13:10:00,246.59,247.01,245.49,246.07,12581.0,246.59,247.01,245.49,246.07,12581.0
2021-03-10 13:20:00,246.0,246.22,245.47,245.89,12997.0,246.0,246.22,245.47,245.89,12997.0
2021-03-10 13:30:00,246.19,247.06,244.8,245.21,17763.0,246.19,247.06,244.8,245.21,17763.0
2021-03-10 13:40:00,245.12,246.04,244.22,245.08,44461.0,245.12,246.04,244.22,245.08,44461.0
2021-03-10 13:50:00,245.08,245.6,244.64,244.94,13523.0,245.08,245.6,244.64,244.94,13523.0
2021-03-10 14:00:00,244.88,245.97,244.65,245.46,17578.0,244.88,245.97,244.65,245.46,17578.0
2021-03-10 14:10:00,245.59,246.26,245.59,245.74,15893.0,245.59,246.26,245.59,245.74,15893.0
2021-03-10 14:20:00,245.75,245.82,244.5,245.24,26909.0,245.75,245.82,244.5,245.24,26909.0
2021-03-10 14:30:00,245.35,245.63,245.07,245.5,18636.0,245.35,245.63,245.07,245.5,18636.0
2021-03-10 14:40:00,245.33,247.22,245.21,247.22,16632.0,245.33,247.22,245.21,247.22,16632.0
2021-03-10 14:50:00,247.29,247.29,245.46,245.46,16979.0,247.29,247.29,245.46,245.46,16979.0
2021-03-10 15:00:00,245.58,245.86,244.73,245.25,20373.0,245.58,245.86,244.73,245.25,20373.0
2021-03-10 15:10:00,245.26,245.26,244.38,244.93,22554.0,245.26,245.26,244.38,244.93,22554.0
2021-03-10 15:20:00,244.97,245.27,243.19,243.27,31938.0,244.97,245.27,243.19,243.27,31938.0
2021-03-10 15:30:00,243.21,244.08,242.92,243.49,51916.0,243.21,244.08,242.92,243.49,51916.0
2021-03-10 15:40:00,243.53,245.16,243.46,244.79,78086.0,243.53,245.16,243.46,244.79,78086.0
2021-03-10 15:50:00,244.67,244.67,242.52,242.71,151896.0,244.67,244.67,242.52,242.71,151896.0
2021-03-11 09:30:00,248.29,251.57,247.67,250.19,35581.0,248.29,251.57,247.67,250.19,35581.0
2021-03-11 09:40:00,250.19,251.0,248.26,250.84,52453.0,250.19,251.0,248.26,250.84,52453.0
2021-03-11 09:50:00,250.93,251.61,250.06,251.51,30146.0,250.93,251.61,250.06,251.51,30146.0
2021-03-11 10:00:00,251.79,253.03,251.4,251.99,46614.0,251.79,253.03,251.4,251.99,46614.0
2021-03-11 10:10:00,251.98,252.72,250.04,250.04,13998.0,251.98,252.72,250.04,250.04,13998.0
2021-03-11 10:20:00,250.01,252.9,249.65,251.9,34224.0,250.01,252.9,249.65,251.9,34224.0
2021-03-11 10:30:00,252.05,253.21,251.82,252.33,37146.0,252.05,253.21,251.82,252.33,37146.0
2021-03-11 10:40:00,252.41,253.19,252.31,253.11,22970.0,252.41,253.19,252.31,253.11,22970.0
2021-03-11 10:50:00,253.21,254.23,253.14,253.66,39269.0,253.21,254.23,253.14,253.66,39269.0
2021-03-11 11:00:00,253.85,254.64,253.63,254.33,27388.0,253.85,254.64,253.63,254.33,27388.0
2021-03-11 11:10:00,254.31,254.98,254.26,254.98,32208.0,254.31,254.98,254.26,254.98,32208.0
2021-03-11 11:20:00,254.92,256.57,254.89,256.31,55013.0,254.92,256.57,254.89,256.31,55013.0
2021-03-11 11:30:00,256.41,257.37,256.28,256.96,56089.0,256.41,257.37,256.28,256.96,56089.0
2021-03-11 11:40:00,257.0,258.22,257.0,258.15,43780.0,257.0,258.22,257.0,258.15,43780.0
2021-03-11 11:50:00,258.01,258.98,257.3,257.44,40847.0,258.01,258.98,257.3,257.44,40847.0
2021-03-11 12:00:00,257.33,257.79,256.29,257.48,33574.0,257.33,257.79,256.29,257.48,33574.0
2021-03-11 12:10:00,257.5,258.47,257.39,258.35,32717.0,257.5,258.47,257.39,258.35,32717.0
2021-03-11 12:20:00,258.49,258.6,257.89,258.6,32912.0,258.49,258.6,257.89,258.6,32912.0
2021-03-11 12:30:00,258.46,258.99,257.55,257.9,26053.0,258.46,258.99,257.55,257.9,26053.0
2021-03-11 12:40:00,258.02,258.35,257.43,257.52,14891.0,258.02,258.35,257.43,257.52,14891.0
2021-03-11 12:50:00,257.57,257.75,256.82,257.62,15368.0,257.57,257.75,256.82,257.62,15368.0
2021-03-11 13:00:00,257.5,258.62,257.43,258.01,30914.0,257.5,258.62,257.43,258.01,30914.0
2021-03-11 13:10:00,257.8,258.68,257.72,258.34,15780.0,257.8,258.68,257.72,258.34,15780.0
2021-03-11 13:20:00,258.37,258.37,256.92,256.99,14966.0,258.37,258.37,256.92,256.99,14966.0
2021-03-11 13:30:00,257.06,257.55,256.59,256.94,11550.0,257.06,257.55,256.59,256.94,11550.0
2021-03-11 13:40:00,256.99,257.37,256.5,256.78,14882.0,256.99,257.37,256.5,256.78,14882.0
2021-03-11 13:50:00,256.69,257.14,256.06,256.25,15981.0,256.69,257.14,256.06,256.25,15981.0
2021-03-11 14:00:00,256.34,257.14,255.94,256.94,15713.0,256.34,257.14,255.94,256.94,15713.0
2021-03-11 14:10:00,256.78,257.28,256.63,257.14,13952.0,256.78,257.28,256.63,257.14,13952.0
2021-03-11 14:20:00,257.0,257.74,256.95,257.33,41956.0,257.0,257.74,256.95,257.33,41956.0
2021-03-11 14:30:00,257.26,257.99,257.26,257.59,22534.0,257.26,257.99,257.26,257.59,22534.0
2021-03-11 14:40:00,257.65,258.05,256.67,256.67,24201.0,257.65,258.05,256.67,256.67,24201.0
2021-03-11 14:50:00,256.72,257.49,256.68,257.24,14522.0,256.72,257.49,256.68,257.24,14522.0
2021-03-11 15:00:00,257.24,257.98,256.98,257.87,28336.0,257.24,257.98,256.98,257.87,28336.0
2021-03-11 15:10:00,257.93,257.96,257.3,257.4,38089.0,257.93,257.96,257.3,257.4,38089.0
2021-03-11 15:20:00,257.38,258.0,257.18,257.97,27010.0,257.38,258.0,257.18,257.97,27010.0
2021-03-11 15:30:00,257.99,258.29,256.56,257.12,47232.0,257.99,258.29,256.56,257.12,47232.0
2021-03-11 15:40:00,257.04,257.43,256.32,256.32,36105.0,257.04,257.43,256.32,256.32,36105.0
2021-03-11 15:50:00,256.32,258.17,256.25,257.37,159059.0,256.32,258.17,256.25,257.37,159059.0
2021-03-12 09:30:00,250.99,252.18,247.23,247.23,57568.0,250.99,252.18,247.23,247.23,57568.0
2021-03-12 09:40:00,247.2,251.74,246.56,251.74,36954.0,247.2,251.74,246.56,251.74,36954.0
2021-03-12 09:50:00,251.74,252.45,251.33,251.71,22536.0,251.74,252.45,251.33,251.71,22536.0
2021-03-12 10:00:00,251.57,252.36,250.47,250.64,27120.0,251.57,252.36,250.47,250.64,27120.0
2021-03-12 10:10:00,250.27,250.27,247.64,248.57,30820.0,250.27,250.27,247.64,248.57,30820.0
2021-03-12 10:20:00,248.56,249.02,246.62,247.72,45583.0,248.56,249.02,246.62,247.72,45583.0
2021-03-12 10:30:00,247.99,249.03,247.15,247.91,14908.0,247.99,249.03,247.15,247.91,14908.0
2021-03-12 10:40:00,247.89,248.23,247.53,248.04,23296.0,247.89,248.23,247.53,248.04,23296.0
2021-03-12 10:50:00,247.93,248.24,246.8,247.51,24634.0,247.93,248.24,246.8,247.51,24634.0
2021-03-12 11:00:00,247.46,248.97,247.14,248.97,24873.0,247.46,248.97,247.14,248.97,24873.0
2021-03-12 11:10:00,249.2,249.35,248.32,248.66,17631.0,249.2,249.35,248.32,248.66,17631.0
2021-03-12 11:20:00,248.5,249.53,248.49,249.36,18827.0,248.5,249.53,248.49,249.36,18827.0
2021-03-12 11:30:00,249.47,250.69,249.45,250.55,13228.0,249.47,250.69,249.45,250.55,13228.0
2021-03-12 11:40:00,250.54,250.89,250.01,250.09,7015.0,250.54,250.89,250.01,250.09,7015.0
2021-03-12 11:50:00,250.09,250.9,250.0,250.75,12303.0,250.09,250.9,250.0,250.75,12303.0
2021-03-12 12:00:00,250.89,251.18,250.27,250.97,10618.0,250.89,251.18,250.27,250.97,10618.0
2021-03-12 12:10:00,250.93,251.42,250.79,251.14,5600.0,250.93,251.42,250.79,251.14,5600.0
2021-03-12 12:20:00,251.19,251.53,250.9,251.27,11410.0,251.19,251.53,250.9,251.27,11410.0
2021-03-12 12:30:00,251.28,252.0,251.19,251.24,12393.0,251.28,252.0,251.19,251.24,12393.0
2021-03-12 12:40:00,251.39,251.73,250.47,250.57,14161.0,251.39,251.73,250.47,250.57,14161.0
2021-03-12 12:50:00,250.43,250.57,249.72,250.3,11632.0,250.43,250.57,249.72,250.3,11632.0
2021-03-12 13:00:00,250.25,250.75,249.94,250.64,11174.0,250.25,250.75,249.94,250.64,11174.0
2021-03-12 13:10:00,250.72,250.89,250.27,250.39,7651.0,250.72,250.89,250.27,250.39,7651.0
2021-03-12 13:20:00,250.49,251.1,250.39,250.88,12385.0,250.49,251.1,250.39,250.88,12385.0
2021-03-12 13:30:00,250.78,250.9,249.98,250.26,9494.0,250.78,250.9,249.98,250.26,9494.0
2021-03-12 13:40:00,250.24,250.48,248.96,249.03,19655.0,250.24,250.48,248.96,249.03,19655.0
2021-03-12 13:50:00,248.9,249.22,248.26,248.35,9802.0,248.9,249.22,248.26,248.35,9802.0
2021-03-12 14:00:00,248.33,248.6,247.78,247.9,8665.0,248.33,248.6,247.78,247.9,8665.0
2021-03-12 14:10:00,247.81,248.89,247.8,248.2,14593.0,247.81,248.89,247.8,248.2,14593.0
2021-03-12 14:20:00,248.12,248.27,247.5,248.09,18728.0,248.12,248.27,247.5,248.09,18728.0
2021-03-12 14:30:00,247.98,248.65,247.65,248.03,14135.0,247.98,248.65,247.65,248.03,14135.0
2021-03-12 14:40:00,248.14,249.18,248.14,248.88,9248.0,248.14,249.18,248.14,248.88,9248.0
2021-03-12 14:50:00,248.86,249.5,248.71,249.49,10597.0,248.86,249.5,248.71,249.49,10597.0
2021-03-12 15:00:00,249.49,250.03,249.33,249.77,15236.0,249.49,250.03,249.33,249.77,15236.0
2021-03-12 15:10:00,249.78,250.8,249.58,250.77,40964.0,249.78,250.8,249.58,250.77,40964.0
2021-03-12 15:20:00,250.77,251.6,250.77,251.23,27670.0,250.77,251.6,250.77,251.23,27670.0
2021-03-12 15:30:00,251.25,252.08,251.25,252.06,49333.0,251.25,252.08,251.25,252.06,49333.0
2021-03-12 15:40:00,252.03,252.38,251.42,252.17,46787.0,252.03,252.38,251.42,252.17,46787.0
2021-03-12 15:50:00,252.18,252.95,251.88,252.74,183928.0,252.18,252.95,251.88,252.74,183928.0
2021-03-15 09:30:00,250.47,252.9,249.78,250.12,62673.0,250.47,252.9,249.78,250.12,62673.0
2021-03-15 09:40:00,250.12,250.4,247.96,249.03,26518.0,250.12,250.4,247.96,249.03,26518.0
2021-03-15 09:50:00,249.03,249.25,247.5,247.75,31219.0,249.03,249.25,247.5,247.75,31219.0
2021-03-15 10:00:00,247.71,248.97,247.52,248.97,38042.0,247.71,248.97,247.52,248.97,38042.0
2021-03-15 10:10:00,248.84,251.82,248.69,250.52,44772.0,248.84,251.82,248.69,250.52,44772.0
2021-03-15 10:20:00,250.86,250.99,248.97,248.98,27616.0,250.86,250.99,248.97,248.98,27616.0
2021-03-15 10:30:00,249.0,249.52,247.62,247.76,39147.0,249.0,249.52,247.62,247.76,39147.0
2021-03-15 10:40:00,247.74,249.22,247.6,249.05,36197.0,247.74,249.22,247.6,249.05,36197.0
2021-03-15 10:50:00,248.83,248.84,247.73,248.44,23262.0,248.83,248.84,247.73,248.44,23262.0
2021-03-15 11:00:00,249.0,250.0,248.7,250.0,22185.0,249.0,250.0,248.7,250.0,22185.0
2021-03-15 11:10:00,250.19,250.69,249.66,249.67,22452.0,250.19,250.69,249.66,249.67,22452.0
2021-03-15 11:20:00,249.7,249.75,247.83,247.99,32543.0,249.7,249.75,247.83,247.99,32543.0
2021-03-15 11:30:00,248.04,248.7,247.29,247.67,24602.0,248.04,248.7,247.29,247.67,24602.0
2021-03-15 11:40:00,247.75,248.89,247.61,248.83,19142.0,247.75,248.89,247.61,248.83,19142.0
2021-03-15 11:50:00,248.69,248.86,248.22,248.37,11900.0,248.69,248.86,248.22,248.37,11900.0
2021-03-15 12:00:00,248.24,249.86,248.24,249.58,41257.0,248.24,249.86,248.24,249.58,41257.0
2021-03-15 12:10:00,249.67,250.2,249.56,249.76,16525.0,249.67,250.2,249.56,249.76,16525.0
2021-03-15 12:20:00,249.73,250.87,249.73,250.28,18038.0,249.73,250.87,249.73,250.28,18038.0
2021-03-15 12:30:00,250.2,250.61,249.74,249.74,27779.0,250.2,250.61,249.74,249.74,27779.0
2021-03-15 12:40:00,249.74,249.83,249.02,249.47,11309.0,249.74,249.83,249.02,249.47,11309.0
2021-03-15 12:50:00,249.42,249.61,249.11,249.38,10341.0,249.42,249.61,249.11,249.38,10341.0
2021-03-15 13:00:00,249.49,249.73,249.13,249.45,15844.0,249.49,249.73,249.13,249.45,15844.0
2021-03-15 13:10:00,249.26,249.52,248.66,249.51,14071.0,249.26,249.52,248.66,249.51,14071.0
2021-03-15 13:20:00,249.37,249.67,249.21,249.48,9205.0,249.37,249.67,249.21,249.48,9205.0
2021-03-15 13:30:00,249.48,249.66,249.21,249.51,12489.0,249.48,249.66,249.21,249.51,12489.0
2021-03-15 13:40:00,249.48,249.95,249.4,249.93,17868.0,249.48,249.95,249.4,249.93,17868.0
2021-03-15 13:50:00,250.0,250.25,249.68,250.2,21313.0,250.0,250.25,249.68,250.2,21313.0
2021-03-15 14:00:00,250.48,251.45,250.46,251.45,11263.0,250.48,251.45,250.46,251.45,11263.0
2021-03-15 14:10:00,251.3,251.6,251.03,251.58,7542.0,251.3,251.6,251.03,251.58,7542.0
2021-03-15 14:20:00,251.49,252.24,251.42,252.05,19528.0,251.49,252.24,251.42,252.05,19528.0
2021-03-15 14:30:00,252.11,252.7,252.11,252.64,16800.0,252.11,252.7,252.11,252.64,16800.0
2021-03-15 14:40:00,252.51,252.91,252.25,252.91,8923.0,252.51,252.91,252.25,252.91,8923.0
2021-03-15 14:50:00,252.92,253.19,252.7,253.19,12787.0,252.92,253.19,252.7,253.19,12787.0
2021-03-15 15:00:00,253.19,253.34,252.69,252.8,9105.0,253.19,253.34,252.69,252.8,9105.0
2021-03-15 15:10:00,252.82,253.03,252.0,252.09,16720.0,252.82,253.03,252.0,252.09,16720.0
2021-03-15 15:20:00,252.09,252.2,251.36,251.58,23198.0,252.09,252.2,251.36,251.58,23198.0
2021-03-15 15:30:00,251.63,252.92,251.6,252.69,12750.0,251.63,252.92,251.6,252.69,12750.0
2021-03-15 15:40:00,252.77,253.28,252.7,253.28,12606.0,252.77,253.28,252.7,253.28,12606.0
2021-03-15 15:50:00,253.38,254.96,253.35,254.88,83833.0,253.38,254.96,253.35,254.88,83833.0
2021-03-16 09:30:00,256.67,258.67,255.44,258.52,60547.0,256.67,258.67,255.44,258.52,60547.0
2021-03-16 09:40:00,258.67,259.77,257.51,258.91,50339.0,258.67,259.77,257.51,258.91,50339.0
2021-03-16 09:50:00,258.92,259.46,257.59,259.11,17445.0,258.92,259.46,257.59,259.11,17445.0
2021-03-16 10:00:00,259.32,259.83,258.72,259.59,20896.0,259.32,259.83,258.72,259.59,20896.0
2021-03-16 10:10:00,259.59,259.94,257.62,258.0,18499.0,259.59,259.94,257.62,258.0,18499.0
2021-03-16 10:20:00,258.0,258.9,257.98,258.9,17068.0,258.0,258.9,257.98,258.9,17068.0
2021-03-16 10:30:00,258.91,259.35,258.69,259.31,15656.0,258.91,259.35,258.69,259.31,15656.0
2021-03-16 10:40:00,259.12,259.22,258.18,258.56,15652.0,259.12,259.22,258.18,258.56,15652.0
2021-03-16 10:50:00,258.68,260.44,258.68,259.86,28974.0,258.68,260.44,258.68,259.86,28974.0
2021-03-16 11:00:00,259.41,259.99,259.0,259.88,26216.0,259.41,259.99,259.0,259.88,26216.0
2021-03-16 11:10:00,259.85,260.11,259.41,260.07,20197.0,259.85,260.11,259.41,260.07,20197.0
2021-03-16 11:20:00,259.94,260.47,259.04,259.83,23541.0,259.94,260.47,259.04,259.83,23541.0
2021-03-16 11:30:00,259.97,260.12,258.89,259.12,36427.0,259.97,260.12,258.89,259.12,36427.0
2021-03-16 11:40:00,259.37,259.55,258.73,259.25,21046.0,259.37,259.55,258.73,259.25,21046.0
2021-03-16 11:50:00,259.23,259.92,258.82,258.98,24024.0,259.23,259.92,258.82,258.98,24024.0
2021-03-16 12:00:00,258.96,259.36,258.29,258.37,14942.0,258.96,259.36,258.29,258.37,14942.0
2021-03-16 12:10:00,258.2,258.28,256.94,257.3,24096.0,258.2,258.28,256.94,257.3,24096.0
2021-03-16 12:20:00,257.43,257.73,256.2,257.0,28252.0,257.43,257.73,256.2,257.0,28252.0
2021-03-16 12:30:00,256.83,257.99,256.83,257.64,12050.0,256.83,257.99,256.83,257.64,12050.0
2021-03-16 12:40:00,257.61,258.27,257.61,257.94,7619.0,257.61,258.27,257.61,257.94,7619.0
2021-03-16 12:50:00,257.73,258.12,257.4,258.08,10647.0,257.73,258.12,257.4,258.08,10647.0
2021-03-16 13:00:00,258.01,258.58,257.45,258.48,9182.0,258.01,258.58,257.45,258.48,9182.0
2021-03-16 13:10:00,258.56,258.6,257.85,258.29,8522.0,258.56,258.6,257.85,258.29,8522.0
2021-03-16 13:20:00,258.23,258.3,257.91,258.02,9786.0,258.23,258.3,257.91,258.02,9786.0
2021-03-16 13:30:00,258.0,258.2,257.81,257.95,22338.0,258.0,258.2,257.81,257.95,22338.0
2021-03-16 13:40:00,258.0,258.1,256.62,256.66,7759.0,258.0,258.1,256.62,256.66,7759.0
2021-03-16 13:50:00,256.75,257.3,256.45,257.18,14423.0,256.75,257.3,256.45,257.18,14423.0
2021-03-16 14:00:00,257.27,257.55,256.3,256.47,14208.0,257.27,257.55,256.3,256.47,14208.0
2021-03-16 14:10:00,256.59,257.62,256.34,257.31,40406.0,256.59,257.62,256.34,257.31,40406.0
2021-03-16 14:20:00,257.28,257.35,254.84,255.07,22528.0,257.28,257.35,254.84,255.07,22528.0
2021-03-16 14:30:00,255.07,255.58,254.88,255.09,32321.0,255.07,255.58,254.88,255.09,32321.0
2021-03-16 14:40:00,255.09,255.21,254.19,254.56,27857.0,255.09,255.21,254.19,254.56,27857.0
2021-03-16 14:50:00,254.48,255.18,254.42,255.18,12568.0,254.48,255.18,254.42,255.18,12568.0
2021-03-16 15:00:00,255.12,255.54,254.83,255.27,18077.0,255.12,255.54,254.83,255.27,18077.0
2021-03-16 15:10:00,255.32,255.77,255.19,255.65,11097.0,255.32,255.77,255.19,255.65,11097.0
2021-03-16 15:20:00,255.76,256.37,255.16,255.41,13796.0,255.76,256.37,255.16,255.41,13796.0
2021-03-16 15:30:00,255.39,256.99,255.39,256.57,48083.0,255.39,256.99,255.39,256.57,48083.0
2021-03-16 15:40:00,256.57,256.85,255.96,255.96,23670.0,256.57,256.85,255.96,255.96,23670.0
2021-03-16 15:50:00,256.07,257.37,256.0,257.04,160238.0,256.07,257.37,256.0,257.04,160238.0
2021-03-17 09:30:00,253.76,254.41,250.49,251.01,31069.0,253.76,254.41,250.49,251.01,31069.0
2021-03-17 09:40:00,251.59,255.67,251.25,255.29,27100.0,251.59,255.67,251.25,255.29,27100.0
2021-03-17 09:50:00,255.12,256.85,254.68,256.85,21495.0,255.12,256.85,254.68,256.85,21495.0
2021-03-17 10:00:00,256.73,257.41,255.98,256.7,17877.0,256.73,257.41,255.98,256.7,17877.0
2021-03-17 10:10:00,256.44,257.47,256.29,257.08,40170.0,256.44,257.47,256.29,257.08,40170.0
2021-03-17 10:20:00,256.9,257.3,256.11,256.87,14615.0,256.9,257.3,256.11,256.87,14615.0
2021-03-17 10:30:00,256.01,256.5,255.42,255.98,6700.0,256.01,256.5,255.42,255.98,6700.0
2021-03-17 10:40:00,256.2,256.2,254.15,254.42,16041.0,256.2,256.2,254.15,254.42,16041.0
2021-03-17 10:50:00,254.25,255.49,254.1,255.08,5188.0,254.25,255.49,254.1,255.08,5188.0
2021-03-17 11:00:00,255.22,255.22,253.86,254.49,11935.0,255.22,255.22,253.86,254.49,11935.0
2021-03-17 11:10:00,254.47,255.45,254.23,255.45,6920.0,254.47,255.45,254.23,255.45,6920.0
2021-03-17 11:20:00,255.36,255.75,254.94,255.55,6344.0,255.36,255.75,254.94,255.55,6344.0
2021-03-17 11:30:00,255.39,255.56,253.78,254.09,13117.0,255.39,255.56,253.78,254.09,13117.0
2021-03-17 11:40:00,254.07,254.78,252.99,254.78,9606.0,254.07,254.78,252.99,254.78,9606.0
2021-03-17 11:50:00,254.76,255.18,254.08,254.09,8075.0,254.76,255.18,254.08,254.09,8075.0
2021-03-17 12:00:00,253.95,254.23,253.26,253.87,7250.0,253.95,254.23,253.26,253.87,7250.0
2021-03-17 12:10:00,253.92,255.24,253.77,255.24,3800.0,253.92,255.24,253.77,255.24,3800.0
2021-03-17 12:20:00,255.07,255.49,254.93,255.05,15468.0,255.07,255.49,254.93,255.05,15468.0
2021-03-17 12:30:00,255.0,255.07,254.17,254.46,3300.0,255.0,255.07,254.17,254.46,3300.0
2021-03-17 12:40:00,254.59,254.6,253.75,254.29,3479.0,254.59,254.6,253.75,254.29,3479.0
2021-03-17 12:50:00,254.34,254.39,252.55,252.8,7810.0,254.34,254.39,252.55,252.8,7810.0
2021-03-17 13:00:00,252.78,253.11,252.43,253.0,12782.0,252.78,253.11,252.43,253.0,12782.0
2021-03-17 13:10:00,253.06,254.08,252.6,254.08,9856.0,253.06,254.08,252.6,254.08,9856.0
2021-03-17 13:20:00,254.07,254.17,253.59,254.14,10977.0,254.07,254.17,253.59,254.14,10977.0
2021-03-17 13:30:00,254.14,254.14,253.42,253.95,6590.0,254.14,254.14,253.42,253.95,6590.0
2021-03-17 13:40:00,253.95,254.13,253.59,253.79,9027.0,253.95,254.13,253.59,253.79,9027.0
2021-03-17 13:50:00,253.77,253.77,253.24,253.69,7397.0,253.77,253.77,253.24,253.69,7397.0
2021-03-17 14:00:00,253.89,257.44,253.8,257.02,42451.0,253.89,257.44,253.8,257.02,42451.0
2021-03-17 14:10:00,257.28,259.16,257.28,258.47,20743.0,257.28,259.16,257.28,258.47,20743.0
2021-03-17 14:20:00,258.31,258.59,257.3,257.3,30359.0,258.31,258.59,257.3,257.3,30359.0
2021-03-17 14:30:00,257.5,259.63,257.18,259.49,16992.0,257.5,259.63,257.18,259.49,16992.0
2021-03-17 14:40:00,259.59,261.99,259.54,261.44,30685.0,259.59,261.99,259.54,261.44,30685.0
2021-03-17 14:50:00,261.36,262.37,260.79,262.37,33260.0,261.36,262.37,260.79,262.37,33260.0
2021-03-17 15:00:00,262.59,263.28,261.75,262.63,35888.0,262.59,263.28,261.75,262.63,35888.0
2021-03-17 15:10:00,262.63,262.78,261.95,262.02,19521.0,262.63,262.78,261.95,262.02,19521.0
2021-03-17 15:20:00,262.04,262.04,261.23,261.34,21595.0,262.04,262.04,261.23,261.34,21595.0
2021-03-17 15:30:00,261.15,262.17,260.53,260.53,40731.0,261.15,262.17,260.53,260.53,40731.0
2021-03-17 15:40:00,260.49,261.23,260.18,261.23,74874.0,260.49,261.23,260.18,261.23,74874.0
2021-03-17 15:50:00,260.94,261.48,259.73,260.85,143420.0,260.94,261.48,259.73,260.85,143420.0
2021-03-18 09:30:00,254.28,256.93,254.0,256.76,55101.0,254.28,256.93,254.0,256.76,55101.0
2021-03-18 09:40:00,256.52,256.96,253.51,254.53,17341.0,256.52,256.96,253.51,254.53,17341.0
2021-03-18 09:50:00,255.01,257.4,255.01,256.43,21042.0,255.01,257.4,255.01,256.43,21042.0
2021-03-18 10:00:00,255.91,255.91,253.4,254.17,14064.0,255.91,255.91,253.4,254.17,14064.0
2021-03-18 10:10:00,254.0,254.34,252.62,253.82,29507.0,254.0,254.34,252.62,253.82,29507.0
2021-03-18 10:20:00,253.77,255.63,253.64,255.63,29565.0,253.77,255.63,253.64,255.63,29565.0
2021-03-18 10:30:00,255.47,256.26,254.53,256.07,15732.0,255.47,256.26,254.53,256.07,15732.0
2021-03-18 10:40:00,256.05,256.25,254.73,255.3,10051.0,256.05,256.25,254.73,255.3,10051.0
2021-03-18 10:50:00,254.88,255.87,254.55,255.71,23719.0,254.88,255.87,254.55,255.71,23719.0
2021-03-18 11:00:00,255.87,256.24,255.68,256.12,24423.0,255.87,256.24,255.68,256.12,24423.0
2021-03-18 11:10:00,256.13,256.15,255.04,255.38,21399.0,256.13,256.15,255.04,255.38,21399.0
2021-03-18 11:20:00,255.32,255.94,255.08,255.9,7538.0,255.32,255.94,255.08,255.9,7538.0
2021-03-18 11:30:00,255.98,256.12,254.66,255.05,35996.0,255.98,256.12,254.66,255.05,35996.0
2021-03-18 11:40:00,255.1,255.25,254.63,255.0,14086.0,255.1,255.25,254.63,255.0,14086.0
2021-03-18 11:50:00,254.82,255.13,253.8,254.64,8014.0,254.82,255.13,253.8,254.64,8014.0
2021-03-18 12:00:00,254.46,255.47,254.26,255.16,14113.0,254.46,255.47,254.26,255.16,14113.0
2021-03-18 12:10:00,255.09,255.58,254.9,254.9,41564.0,255.09,255.58,254.9,254.9,41564.0
2021-03-18 12:20:00,254.84,255.63,254.66,255.55,10263.0,254.84,255.63,254.66,255.55,10263.0
2021-03-18 12:30:00,255.53,255.57,254.44,254.79,7458.0,255.53,255.57,254.44,254.79,7458.0
2021-03-18 12:40:00,254.56,254.7,254.16,254.38,6261.0,254.56,254.7,254.16,254.38,6261.0
2021-03-18 12:50:00,254.52,254.52,252.79,253.07,13315.0,254.52,254.52,252.79,253.07,13315.0
2021-03-18 13:00:00,253.15,254.15,253.15,253.93,14749.0,253.15,254.15,253.15,253.93,14749.0
2021-03-18 13:10:00,253.89,255.16,253.84,255.16,12287.0,253.89,255.16,253.84,255.16,12287.0
2021-03-18 13:20:00,255.03,255.46,254.84,255.06,17169.0,255.03,255.46,254.84,255.06,17169.0
2021-03-18 13:30:00,255.01,255.11,254.5,254.89,6452.0,255.01,255.11,254.5,254.89,6452.0
2021-03-18 13:40:00,254.88,255.3,254.64,255.11,7674.0,254.88,255.3,254.64,255.11,7674.0
2021-03-18 13:50:00,255.09,255.55,255.09,255.46,8716.0,255.09,255.55,255.09,255.46,8716.0
2021-03-18 14:00:00,255.56,255.56,254.76,254.99,8510.0,255.56,255.56,254.76,254.99,8510.0
2021-03-18 14:10:00,255.11,255.23,254.45,254.64,21774.0,255.11,255.23,254.45,254.64,21774.0
2021-03-18 14:20:00,254.64,254.64,253.44,253.54,8278.0,254.64,254.64,253.44,253.54,8278.0
2021-03-18 14:30:00,253.36,253.84,252.63,253.06,9561.0,253.36,253.84,252.63,253.06,9561.0
2021-03-18 14:40:00,252.87,253.01,252.0,252.79,16816.0,252.87,253.01,252.0,252.79,16816.0
2021-03-18 14:50:00,253.04,253.16,252.54,252.79,8417.0,253.04,253.16,252.54,252.79,8417.0
2021-03-18 15:00:00,252.57,252.74,252.0,252.46,13063.0,252.57,252.74,252.0,252.46,13063.0
2021-03-18 15:10:00,252.66,253.05,251.72,251.82,47281.0,252.66,253.05,251.72,251.82,47281.0
2021-03-18 15:20:00,251.94,252.11,251.27,251.95,17071.0,251.94,252.11,251.27,251.95,17071.0
2021-03-18 15:30:00,251.88,251.98,250.86,250.86,14160.0,251.88,251.98,250.86,250.86,14160.0
2021-03-18 15:40:00,250.83,250.98,249.21,249.24,50283.0,250.83,250.98,249.21,249.24,50283.0
2021-03-18 15:50:00,249.16,249.94,248.49,249.07,168432.0,249.16,249.94,248.49,249.07,168432.0
2021-03-19 09:30:00,250.11,253.25,249.75,252.19,92984.0,250.11,253.25,249.75,252.19,92984.0
2021-03-19 09:40:00,252.05,252.05,250.03,251.69,36005.0,252.05,252.05,250.03,251.69,36005.0
2021-03-19 09:50:00,251.62,254.18,251.62,253.7,20724.0,251.62,254.18,251.62,253.7,20724.0
2021-03-19 10:00:00,253.27,253.48,249.0,249.38,12764.0,253.27,253.48,249.0,249.38,12764.0
2021-03-19 10:10:00,249.01,249.88,247.97,249.86,15391.0,249.01,249.88,247.97,249.86,15391.0
2021-03-19 10:20:00,249.99,251.77,249.97,250.5,10575.0,249.99,251.77,249.97,250.5,10575.0
2021-03-19 10:30:00,250.5,251.92,250.09,251.55,9696.0,250.5,251.92,250.09,251.55,9696.0
2021-03-19 10:40:00,251.51,252.97,251.51,251.64,6915.0,251.51,252.97,251.51,251.64,6915.0
2021-03-19 10:50:00,251.36,253.1,251.2,252.69,11063.0,251.36,253.1,251.2,252.69,11063.0
2021-03-19 11:00:00,252.79,253.14,252.35,253.02,8856.0,252.79,253.14,252.35,253.02,8856.0
2021-03-19 11:10:00,252.57,253.79,252.4,252.75,7698.0,252.57,253.79,252.4,252.75,7698.0
2021-03-19 11:20:00,253.06,253.26,251.57,252.37,6913.0,253.06,253.26,251.57,252.37,6913.0
2021-03-19 11:30:00,252.71,253.32,252.17,253.18,7744.0,252.71,253.32,252.17,253.18,7744.0
2021-03-19 11:40:00,253.34,253.76,253.27,253.59,3335.0,253.34,253.76,253.27,253.59,3335.0
2021-03-19 11:50:00,253.28,254.61,252.7,254.4,5712.0,253.28,254.61,252.7,254.4,5712.0
2021-03-19 12:00:00,254.38,254.92,254.26,254.81,28749.0,254.38,254.92,254.26,254.81,28749.0
2021-03-19 12:10:00,254.81,254.94,254.06,254.54,10094.0,254.81,254.94,254.06,254.54,10094.0
2021-03-19 12:20:00,254.29,254.71,253.9,254.56,18613.0,254.29,254.71,253.9,254.56,18613.0
2021-03-19 12:30:00,254.7,255.18,254.58,254.87,5650.0,254.7,255.18,254.58,254.87,5650.0
2021-03-19 12:40:00,254.78,255.59,254.78,255.58,7731.0,254.78,255.59,254.78,255.58,7731.0
2021-03-19 12:50:00,255.64,255.7,255.05,255.05,9182.0,255.64,255.7,255.05,255.05,9182.0
2021-03-19 13:00:00,255.09,255.29,253.83,254.43,11460.0,255.09,255.29,253.83,254.43,11460.0
2021-03-19 13:10:00,254.43,255.19,254.24,254.74,4860.0,254.43,255.19,254.24,254.74,4860.0
2021-03-19 13:20:00,254.77,254.97,254.48,254.86,6235.0,254.77,254.97,254.48,254.86,6235.0
2021-03-19 13:30:00,255.0,255.2,254.48,255.0,7714.0,255.0,255.2,254.48,255.0,7714.0
2021-03-19 13:40:00,254.92,255.07,254.11,254.11,14670.0,254.92,255.07,254.11,254.11,14670.0
2021-03-19 13:50:00,254.26,254.59,253.56,253.77,6555.0,254.26,254.59,253.56,253.77,6555.0
2021-03-19 14:00:00,253.91,254.22,252.9,252.9,7643.0,253.91,254.22,252.9,252.9,7643.0
2021-03-19 14:10:00,253.06,253.3,252.55,252.55,5941.0,253.06,253.3,252.55,252.55,5941.0
2021-03-19 14:20:00,252.63,253.2,252.4,253.16,5929.0,252.63,253.2,252.4,253.16,5929.0
2021-03-19 14:30:00,253.23,254.16,253.01,253.73,17908.0,253.23,254.16,253.01,253.73,17908.0
2021-03-19 14:40:00,253.52,253.69,252.45,253.18,16492.0,253.52,253.69,252.45,253.18,16492.0
2021-03-19 14:50:00,253.1,253.32,252.31,253.32,9508.0,253.1,253.32,252.31,253.32,9508.0
2021-03-19 15:00:00,253.42,253.44,252.49,252.68,8370.0,253.42,253.44,252.49,252.68,8370.0
2021-03-19 15:10:00,252.51,252.8,252.24,252.36,8440.0,252.51,252.8,252.24,252.36,8440.0
2021-03-19 15:20:00,252.37,252.64,251.92,252.1,14961.0,252.37,252.64,251.92,252.1,14961.0
2021-03-19 15:30:00,252.09,252.28,251.64,251.64,13699.0,252.09,252.28,251.64,251.64,13699.0
2021-03-19 15:40:00,251.8,252.23,251.54,252.17,24810.0,251.8,252.23,251.54,252.17,24810.0
2021-03-19 15:50:00,252.26,252.62,251.0,251.22,98221.0,252.26,252.62,251.0,251.22,98221.0
2021-03-22 09:30:00,251.33,256.98,251.33,256.65,58062.0,251.33,256.98,251.33,256.65,58062.0
2021-03-22 09:40:00,256.57,257.0,255.56,256.77,17797.0,256.57,257.0,255.56,256.77,17797.0
2021-03-22 09:50:00,256.8,258.3,256.8,257.52,26991.0,256.8,258.3,256.8,257.52,26991.0
2021-03-22 10:00:00,257.53,258.04,256.46,256.66,17921.0,257.53,258.04,256.46,256.66,17921.0
2021-03-22 10:10:00,256.66,257.15,255.34,256.16,14436.0,256.66,257.15,255.34,256.16,14436.0
2021-03-22 10:20:00,256.29,258.05,256.29,257.66,8383.0,256.29,258.05,256.29,257.66,8383.0
2021-03-22 10:30:00,257.59,257.95,256.59,257.95,12005.0,257.59,257.95,256.59,257.95,12005.0
2021-03-22 10:40:00,257.79,258.38,257.31,258.2,10139.0,257.79,258.38,257.31,258.2,10139.0
2021-03-22 10:50:00,258.2,258.96,258.17,258.62,14704.0,258.2,258.96,258.17,258.62,14704.0
2021-03-22 11:00:00,258.5,258.63,257.49,257.69,16375.0,258.5,258.63,257.49,257.69,16375.0
2021-03-22 11:10:00,257.71,258.91,257.71,258.68,8392.0,257.71,258.91,257.71,258.68,8392.0
2021-03-22 11:20:00,258.8,259.83,258.8,259.42,10828.0,258.8,259.83,258.8,259.42,10828.0
2021-03-22 11:30:00,259.45,259.85,258.74,258.94,6130.0,259.45,259.85,258.74,258.94,6130.0
2021-03-22 11:40:00,259.03,259.08,257.95,258.81,18531.0,259.03,259.08,257.95,258.81,18531.0
2021-03-22 11:50:00,258.65,259.3,257.88,258.18,12715.0,258.65,259.3,257.88,258.18,12715.0
2021-03-22 12:00:00,258.25,258.85,258.22,258.79,6062.0,258.25,258.85,258.22,258.79,6062.0
2021-03-22 12:10:00,258.84,259.16,258.59,258.59,9652.0,258.84,259.16,258.59,258.59,9652.0
2021-03-22 12:20:00,258.66,259.42,258.66,259.31,13679.0,258.66,259.42,258.66,259.31,13679.0
2021-03-22 12:30:00,259.12,259.46,258.78,258.95,7535.0,259.12,259.46,258.78,258.95,7535.0
2021-03-22 12:40:00,258.86,259.48,258.78,259.28,8671.0,258.86,259.48,258.78,259.28,8671.0
2021-03-22 12:50:00,259.18,259.39,258.81,259.09,10608.0,259.18,259.39,258.81,259.09,10608.0
2021-03-22 13:00:00,259.0,259.06,258.0,258.15,7678.0,259.0,259.06,258.0,258.15,7678.0
2021-03-22 13:10:00,257.99,258.66,257.98,258.48,9279.0,257.99,258.66,257.98,258.48,9279.0
2021-03-22 13:20:00,258.2,258.5,257.75,257.95,6270.0,258.2,258.5,257.75,257.95,6270.0
2021-03-22 13:30:00,257.95,258.19,257.77,258.16,13082.0,257.95,258.19,257.77,258.16,13082.0
2021-03-22 13:40:00,258.21,259.32,258.21,259.09,34458.0,258.21,259.32,258.21,259.09,34458.0
2021-03-22 13:50:00,259.09,259.3,258.97,259.2,9911.0,259.09,259.3,258.97,259.2,9911.0
2021-03-22 14:00:00,259.22,259.33,258.4,258.67,8252.0,259.22,259.33,258.4,258.67,8252.0
2021-03-22 14:10:00,258.54,258.91,258.48,258.6,11511.0,258.54,258.91,258.48,258.6,11511.0
2021-03-22 14:20:00,258.6,259.15,258.01,259.03,11447.0,258.6,259.15,258.01,259.03,11447.0
2021-03-22 14:30:00,259.13,259.46,258.95,259.16,10915.0,259.13,259.46,258.95,259.16,10915.0
2021-03-22 14:40:00,259.18,259.36,258.95,259.0,7366.0,259.18,259.36,258.95,259.0,7366.0
2021-03-22 14:50:00,258.99,259.39,258.86,258.88,9070.0,258.99,259.39,258.86,258.88,9070.0
2021-03-22 15:00:00,258.97,259.24,258.73,259.0,11657.0,258.97,259.24,258.73,259.0,11657.0
2021-03-22 15:10:00,259.04,259.17,258.3,258.44,22392.0,259.04,259.17,258.3,258.44,22392.0
2021-03-22 15:20:00,258.41,258.67,258.02,258.02,21179.0,258.41,258.67,258.02,258.02,21179.0
2021-03-22 15:30:00,258.05,258.68,257.8,257.95,21832.0,258.05,258.68,257.8,257.95,21832.0
2021-03-22 15:40:00,257.93,258.13,257.63,257.86,19595.0,257.93,258.13,257.63,257.86,19595.0
2021-03-22 15:50:00,257.72,258.08,257.14,257.51,67867.0,257.72,258.08,257.14,257.51,67867.0
2021-03-23 09:30:00,258.77,261.98,258.37,261.1,46294.0,258.77,261.98,258.37,261.1,46294.0
2021-03-23 09:40:00,260.78,261.2,258.99,259.73,11565.0,260.78,261.2,258.99,259.73,11565.0
2021-03-23 09:50:00,259.98,260.0,258.41,259.24,3555.0,259.98,260.0,258.41,259.24,3555.0
2021-03-23 10:00:00,259.15,259.44,258.18,258.71,18801.0,259.15,259.44,258.18,258.71,18801.0
2021-03-23 10:10:00,259.02,260.56,258.86,260.07,12230.0,259.02,260.56,258.86,260.07,12230.0
2021-03-23 10:20:00,260.08,260.08,259.29,259.45,3306.0,260.08,260.08,259.29,259.45,3306.0
2021-03-23 10:30:00,259.27,259.91,258.32,258.52,9502.0,259.27,259.91,258.32,258.52,9502.0
2021-03-23 10:40:00,258.62,259.85,258.51,259.45,6190.0,258.62,259.85,258.51,259.45,6190.0
2021-03-23 10:50:00,259.63,260.9,259.19,260.9,9128.0,259.63,260.9,259.19,260.9,9128.0
2021-03-23 11:00:00,260.76,260.95,259.8,260.51,6060.0,260.76,260.95,259.8,260.51,6060.0
2021-03-23 11:10:00,260.86,261.18,260.67,260.79,5141.0,260.86,261.18,260.67,260.79,5141.0
2021-03-23 11:20:00,260.64,260.9,260.3,260.53,9200.0,260.64,260.9,260.3,260.53,9200.0
2021-03-23 11:30:00,260.59,260.92,259.34,259.34,4705.0,260.59,260.92,259.34,259.34,4705.0
2021-03-23 11:40:00,259.63,259.78,259.19,259.41,5600.0,259.63,259.78,259.19,259.41,5600.0
2021-03-23 11:50:00,259.41,259.6,259.15,259.15,4300.0,259.41,259.6,259.15,259.15,4300.0
2021-03-23 12:00:00,259.42,260.32,259.18,259.91,10098.0,259.42,260.32,259.18,259.91,10098.0
2021-03-23 12:10:00,259.88,259.88,258.77,259.01,8637.0,259.88,259.88,258.77,259.01,8637.0
2021-03-23 12:20:00,259.27,259.77,258.87,259.51,6672.0,259.27,259.77,258.87,259.51,6672.0
2021-03-23 12:30:00,259.51,259.64,259.17,259.6,6498.0,259.51,259.64,259.17,259.6,6498.0
2021-03-23 12:40:00,259.45,259.9,259.01,259.7,6927.0,259.45,259.9,259.01,259.7,6927.0
2021-03-23 12:50:00,259.48,260.0,259.1,260.0,5484.0,259.48,260.0,259.1,260.0,5484.0
2021-03-23 13:00:00,260.01,260.3,259.79,260.2,2200.0,260.01,260.3,259.79,260.2,2200.0
2021-03-23 13:10:00,260.37,260.77,260.29,260.59,6240.0,260.37,260.77,260.29,260.59,6240.0
2021-03-23 13:20:00,260.75,260.89,259.7,260.04,4421.0,260.75,260.89,259.7,260.04,4421.0
2021-03-23 13:30:00,260.05,260.05,259.41,259.53,5389.0,260.05,260.05,259.41,259.53,5389.0
2021-03-23 13:40:00,259.48,259.53,258.58,258.94,13827.0,259.48,259.53,258.58,258.94,13827.0
2021-03-23 13:50:00,259.2,259.27,258.64,258.94,7275.0,259.2,259.27,258.64,258.94,7275.0
2021-03-23 14:00:00,258.83,259.69,258.8,259.53,14217.0,258.83,259.69,258.8,259.53,14217.0
2021-03-23 14:10:00,259.57,259.86,259.34,259.67,5581.0,259.57,259.86,259.34,259.67,5581.0
2021-03-23 14:20:00,259.76,260.18,259.54,259.93,8215.0,259.76,260.18,259.54,259.93,8215.0
2021-03-23 14:30:00,260.08,260.45,259.9,260.09,6115.0,260.08,260.45,259.9,260.09,6115.0
2021-03-23 14:40:00,260.1,260.41,259.54,259.9,5148.0,260.1,260.41,259.54,259.9,5148.0
2021-03-23 14:50:00,259.81,259.81,258.22,258.22,7085.0,259.81,259.81,258.22,258.22,7085.0
2021-03-23 15:00:00,258.31,258.7,257.76,258.6,13128.0,258.31,258.7,257.76,258.6,13128.0
2021-03-23 15:10:00,258.7,258.85,257.53,257.81,15033.0,258.7,258.85,257.53,257.81,15033.0
2021-03-23 15:20:00,257.79,257.95,257.14,257.84,15777.0,257.79,257.95,257.14,257.84,15777.0
2021-03-23 15:30:00,257.79,257.98,256.56,256.94,15631.0,257.79,257.98,256.56,256.94,15631.0
2021-03-23 15:40:00,257.0,258.05,256.95,257.79,13689.0,257.0,258.05,256.95,257.79,13689.0
2021-03-23 15:50:00,257.58,257.92,257.11,257.16,43611.0,257.58,257.92,257.11,257.16,43611.0
2021-03-24 09:30:00,256.73,258.0,256.48,257.53,16443.0,256.73,258.0,256.48,257.53,16443.0
2021-03-24 09:40:00,256.69,256.81,254.93,255.21,8066.0,256.69,256.81,254.93,255.21,8066.0
2021-03-24 09:50:00,255.0,255.43,253.61,253.72,23882.0,255.0,255.43,253.61,253.72,23882.0
2021-03-24 10:00:00,253.52,254.59,253.17,254.37,18514.0,253.52,254.59,253.17,254.37,18514.0
2021-03-24 10:10:00,254.18,254.24,252.8,253.02,17214.0,254.18,254.24,252.8,253.02,17214.0
2021-03-24 10:20:00,253.0,254.01,252.98,254.01,10423.0,253.0,254.01,252.98,254.01,10423.0
2021-03-24 10:30:00,253.73,255.08,253.26,255.08,10661.0,253.73,255.08,253.26,255.08,10661.0
2021-03-24 10:40:00,255.09,255.86,254.85,255.29,6217.0,255.09,255.86,254.85,255.29,6217.0
2021-03-24 10:50:00,255.27,256.36,255.19,255.76,5251.0,255.27,256.36,255.19,255.76,5251.0
2021-03-24 11:00:00,256.13,256.47,255.88,256.0,4152.0,256.13,256.47,255.88,256.0,4152.0
2021-03-24 11:10:00,256.04,256.77,255.67,255.8,4070.0,256.04,256.77,255.67,255.8,4070.0
2021-03-24 11:20:00,255.65,256.57,255.62,256.57,4004.0,255.65,256.57,255.62,256.57,4004.0
2021-03-24 11:30:00,256.56,256.57,255.07,255.44,3157.0,256.56,256.57,255.07,255.44,3157.0
2021-03-24 11:40:00,255.16,255.63,254.2,254.43,6812.0,255.16,255.63,254.2,254.43,6812.0
2021-03-24 11:50:00,254.2,254.2,253.0,253.48,6271.0,254.2,254.2,253.0,253.48,6271.0
2021-03-24 12:00:00,253.58,253.84,252.84,253.84,10875.0,253.58,253.84,252.84,253.84,10875.0
2021-03-24 12:10:00,253.79,254.39,253.16,253.17,5644.0,253.79,254.39,253.16,253.17,5644.0
2021-03-24 12:20:00,253.13,253.17,252.61,253.17,6188.0,253.13,253.17,252.61,253.17,6188.0
2021-03-24 12:30:00,253.13,253.16,252.63,252.79,7738.0,253.13,253.16,252.63,252.79,7738.0
2021-03-24 12:40:00,252.7,253.11,252.4,252.75,5674.0,252.7,253.11,252.4,252.75,5674.0
2021-03-24 12:50:00,252.61,252.63,251.79,252.0,15800.0,252.61,252.63,251.79,252.0,15800.0
2021-03-24 13:00:00,251.83,251.83,251.17,251.48,7999.0,251.83,251.83,251.17,251.48,7999.0
2021-03-24 13:10:00,251.58,251.62,250.73,251.3,13844.0,251.58,251.62,250.73,251.3,13844.0
2021-03-24 13:20:00,251.21,251.76,251.21,251.57,7144.0,251.21,251.76,251.21,251.57,7144.0
2021-03-24 13:30:00,251.58,252.25,251.55,251.91,18337.0,251.58,252.25,251.55,251.91,18337.0
2021-03-24 13:40:00,251.82,251.89,250.61,251.77,19233.0,251.82,251.89,250.61,251.77,19233.0
2021-03-24 13:50:00,251.84,252.01,250.5,250.88,29356.0,251.84,252.01,250.5,250.88,29356.0
2021-03-24 14:00:00,250.84,250.84,249.84,250.11,32247.0,250.84,250.84,249.84,250.11,32247.0
2021-03-24 14:10:00,250.09,250.77,250.0,250.02,12831.0,250.09,250.77,250.0,250.02,12831.0
2021-03-24 14:20:00,249.96,250.45,249.52,249.76,16235.0,249.96,250.45,249.52,249.76,16235.0
2021-03-24 14:30:00,249.59,250.09,249.35,249.7,23370.0,249.59,250.09,249.35,249.7,23370.0
2021-03-24 14:40:00,249.69,249.69,248.91,249.28,29815.0,249.69,249.69,248.91,249.28,29815.0
2021-03-24 14:50:00,249.21,249.67,248.08,248.08,20659.0,249.21,249.67,248.08,248.08,20659.0
2021-03-24 15:00:00,248.07,248.92,247.67,248.92,72748.0,248.07,248.92,247.67,248.92,72748.0
2021-03-24 15:10:00,248.94,248.94,247.72,247.8,69747.0,248.94,248.94,247.72,247.8,69747.0
2021-03-24 15:20:00,247.8,248.1,247.09,247.53,56927.0,247.8,248.1,247.09,247.53,56927.0
2021-03-24 15:30:00,247.53,247.65,246.35,246.61,52107.0,247.53,247.65,246.35,246.61,52107.0
2021-03-24 15:40:00,246.58,247.27,246.36,246.59,48783.0,246.58,247.27,246.36,246.59,48783.0
2021-03-24 15:50:00,246.53,246.93,245.22,245.98,204504.0,246.53,246.93,245.22,245.98,204504.0
2021-03-25 09:30:00,244.16,248.54,243.11,248.04,47905.0,244.16,248.54,243.11,248.04,47905.0
2021-03-25 09:40:00,248.07,248.86,245.87,246.33,44756.0,248.07,248.86,245.87,246.33,44756.0
2021-03-25 09:50:00,245.89,247.74,245.67,247.74,16657.0,245.89,247.74,245.67,247.74,16657.0
2021-03-25 10:00:00,247.46,249.86,246.9,249.09,46000.0,247.46,249.86,246.9,249.09,46000.0
2021-03-25 10:10:00,249.07,249.62,248.19,248.77,17773.0,249.07,249.62,248.19,248.77,17773.0
2021-03-25 10:20:00,248.55,249.92,248.55,248.78,14892.0,248.55,249.92,248.55,248.78,14892.0
2021-03-25 10:30:00,248.63,248.66,246.65,247.51,14692.0,248.63,248.66,246.65,247.51,14692.0
2021-03-25 10:40:00,247.42,247.58,245.83,245.89,8854.0,247.42,247.58,245.83,245.89,8854.0
2021-03-25 10:50:00,245.0,245.16,244.03,245.0,16602.0,245.0,245.16,244.03,245.0,16602.0
2021-03-25 11:00:00,245.3,246.63,244.68,245.23,20765.0,245.3,246.63,244.68,245.23,20765.0
2021-03-25 11:10:00,244.9,246.15,244.66,245.05,11645.0,244.9,246.15,244.66,245.05,11645.0
2021-03-25 11:20:00,245.31,246.3,244.65,246.3,8206.0,245.31,246.3,244.65,246.3,8206.0
2021-03-25 11:30:00,246.42,247.22,246.25,246.64,6318.0,246.42,247.22,246.25,246.64,6318.0
2021-03-25 11:40:00,246.53,246.64,244.73,244.87,5703.0,246.53,246.64,244.73,244.87,5703.0
2021-03-25 11:50:00,244.74,247.5,244.74,247.5,9427.0,244.74,247.5,244.74,247.5,9427.0
2021-03-25 12:00:00,247.11,248.32,246.65,247.46,18460.0,247.11,248.32,246.65,247.46,18460.0
2021-03-25 12:10:00,247.33,247.34,246.06,246.97,14182.0,247.33,247.34,246.06,246.97,14182.0
2021-03-25 12:20:00,246.89,247.38,246.68,247.05,23839.0,246.89,247.38,246.68,247.05,23839.0
2021-03-25 12:30:00,247.0,247.17,246.25,246.37,9862.0,247.0,247.17,246.25,246.37,9862.0
2021-03-25 12:40:00,246.37,247.68,246.31,247.46,11227.0,246.37,247.68,246.31,247.46,11227.0
2021-03-25 12:50:00,247.39,247.88,247.07,247.39,26887.0,247.39,247.88,247.07,247.39,26887.0
2021-03-25 13:00:00,247.41,247.41,246.21,246.71,7215.0,247.41,247.41,246.21,246.71,7215.0
2021-03-25 13:10:00,246.7,248.0,246.7,247.7,22644.0,246.7,248.0,246.7,247.7,22644.0
2021-03-25 13:20:00,247.8,247.87,246.47,246.59,10486.0,247.8,247.87,246.47,246.59,10486.0
2021-03-25 13:30:00,246.52,247.0,245.4,245.62,11879.0,246.52,247.0,245.4,245.62,11879.0
2021-03-25 13:40:00,245.79,246.38,245.33,245.33,4857.0,245.79,246.38,245.33,245.33,4857.0
2021-03-25 13:50:00,245.38,245.38,244.26,244.44,5169.0,245.38,245.38,244.26,244.44,5169.0
2021-03-25 14:00:00,244.26,244.74,244.07,244.17,7370.0,244.26,244.74,244.07,244.17,7370.0
2021-03-25 14:10:00,244.17,244.48,243.66,244.44,9805.0,244.17,244.48,243.66,244.44,9805.0
2021-03-25 14:20:00,244.4,244.54,243.24,243.28,15950.0,244.4,244.54,243.24,243.28,15950.0
2021-03-25 14:30:00,243.52,244.84,243.47,244.54,17450.0,243.52,244.84,243.47,244.54,17450.0
2021-03-25 14:40:00,244.52,244.94,244.37,244.7,19997.0,244.52,244.94,244.37,244.7,19997.0
2021-03-25 14:50:00,244.8,245.44,244.63,245.24,21458.0,244.8,245.44,244.63,245.24,21458.0
2021-03-25 15:00:00,245.23,246.12,245.23,245.36,24505.0,245.23,246.12,245.23,245.36,24505.0
2021-03-25 15:10:00,245.37,245.88,244.92,245.45,20946.0,245.37,245.88,244.92,245.45,20946.0
2021-03-25 15:20:00,245.45,245.7,245.0,245.36,17686.0,245.45,245.7,245.0,245.36,17686.0
2021-03-25 15:30:00,245.36,246.2,245.17,246.09,29401.0,245.36,246.2,245.17,246.09,29401.0
2021-03-25 15:40:00,246.1,246.97,245.92,246.96,26377.0,246.1,246.97,245.92,246.96,26377.0
2021-03-25 15:50:00,247.14,247.46,245.96,245.96,89389.0,247.14,247.46,245.96,245.96,89389.0
2021-03-26 09:30:00,246.96,248.04,245.05,245.83,26654.0,246.96,248.04,245.05,245.83,26654.0
2021-03-26 09:40:00,245.82,248.33,245.82,248.23,19431.0,245.82,248.33,245.82,248.23,19431.0
2021-03-26 09:50:00,248.01,248.93,247.69,248.26,25905.0,248.01,248.93,247.69,248.26,25905.0
2021-03-26 10:00:00,248.3,250.36,248.11,250.36,15171.0,248.3,250.36,248.11,250.36,15171.0
2021-03-26 10:10:00,250.29,250.55,249.23,249.23,8418.0,250.29,250.55,249.23,249.23,8418.0
2021-03-26 10:20:00,249.4,250.33,248.8,250.29,4000.0,249.4,250.33,248.8,250.29,4000.0
2021-03-26 10:30:00,250.33,251.63,250.32,250.98,6319.0,250.33,251.63,250.32,250.98,6319.0
2021-03-26 10:40:00,251.22,251.27,250.09,250.09,5370.0,251.22,251.27,250.09,250.09,5370.0
2021-03-26 10:50:00,250.17,250.19,248.24,248.24,3750.0,250.17,250.19,248.24,248.24,3750.0
2021-03-26 11:00:00,247.82,248.83,247.77,248.41,11343.0,247.82,248.83,247.77,248.41,11343.0
2021-03-26 11:10:00,248.41,248.41,246.38,247.04,4748.0,248.41,248.41,246.38,247.04,4748.0
2021-03-26 11:20:00,247.3,247.75,246.92,247.75,7256.0,247.3,247.75,246.92,247.75,7256.0
2021-03-26 11:30:00,247.33,248.48,246.88,248.09,8163.0,247.33,248.48,246.88,248.09,8163.0
2021-03-26 11:40:00,247.9,248.55,247.67,247.95,6718.0,247.9,248.55,247.67,247.95,6718.0
2021-03-26 11:50:00,247.88,248.09,247.16,247.72,4201.0,247.88,248.09,247.16,247.72,4201.0
2021-03-26 12:00:00,247.72,248.15,247.57,247.93,2500.0,247.72,248.15,247.57,247.93,2500.0
2021-03-26 12:10:00,248.2,248.36,247.67,248.35,7416.0,248.2,248.36,247.67,248.35,7416.0
2021-03-26 12:20:00,248.05,249.57,248.05,249.34,2751.0,248.05,249.57,248.05,249.34,2751.0
2021-03-26 12:30:00,249.52,249.52,248.85,249.35,5879.0,249.52,249.52,248.85,249.35,5879.0
2021-03-26 12:40:00,249.28,249.28,248.02,248.57,2278.0,249.28,249.28,248.02,248.57,2278.0
2021-03-26 12:50:00,248.63,248.67,247.58,247.65,5045.0,248.63,248.67,247.58,247.65,5045.0
2021-03-26 13:00:00,247.71,248.72,247.71,248.19,3268.0,247.71,248.72,247.71,248.19,3268.0
2021-03-26 13:10:00,248.64,248.82,248.36,248.45,3295.0,248.64,248.82,248.36,248.45,3295.0
2021-03-26 13:20:00,248.52,249.34,248.3,249.34,3339.0,248.52,249.34,248.3,249.34,3339.0
2021-03-26 13:30:00,249.45,249.47,248.23,248.39,3100.0,249.45,249.47,248.23,248.39,3100.0
2021-03-26 13:40:00,248.08,248.37,246.69,246.69,13066.0,248.08,248.37,246.69,246.69,13066.0
2021-03-26 13:50:00,246.74,247.61,246.69,246.91,6765.0,246.74,247.61,246.69,246.91,6765.0
2021-03-26 14:00:00,246.96,247.21,245.2,245.2,8942.0,246.96,247.21,245.2,245.2,8942.0
2021-03-26 14:10:00,244.94,245.11,244.17,244.85,11643.0,244.94,245.11,244.17,244.85,11643.0
2021-03-26 14:20:00,244.9,245.85,244.75,245.72,5395.0,244.9,245.85,244.75,245.72,5395.0
2021-03-26 14:30:00,245.66,245.67,244.83,245.36,11875.0,245.66,245.67,244.83,245.36,11875.0
2021-03-26 14:40:00,245.37,245.55,243.59,243.66,16861.0,245.37,245.55,243.59,243.66,16861.0
2021-03-26 14:50:00,243.54,245.71,243.31,245.68,18419.0,243.54,245.71,243.31,245.68,18419.0
2021-03-26 15:00:00,245.69,246.01,245.3,245.62,9882.0,245.69,246.01,245.3,245.62,9882.0
2021-03-26 15:10:00,245.5,247.57,245.5,247.38,18739.0,245.5,247.57,245.5,247.38,18739.0
2021-03-26 15:20:00,247.55,248.05,247.09,248.04,5200.0,247.55,248.05,247.09,248.04,5200.0
2021-03-26 15:30:00,248.08,248.21,247.21,248.12,23804.0,248.08,248.21,247.21,248.12,23804.0
2021-03-26 15:40:00,247.99,248.6,247.59,248.59,26057.0,247.99,248.6,247.59,248.59,26057.0
2021-03-26 15:50:00,248.65,249.81,247.68,249.64,88517.0,248.65,249.81,247.68,249.64,88517.0
2021-03-29 09:30:00,248.6,248.84,246.1,248.07,27056.0,248.6,248.84,246.1,248.07,27056.0
2021-03-29 09:40:00,248.12,248.31,246.05,246.93,7370.0,248.12,248.31,246.05,246.93,7370.0
2021-03-29 09:50:00,246.82,246.94,243.69,243.69,12231.0,246.82,246.94,243.69,243.69,12231.0
2021-03-29 10:00:00,243.52,243.52,240.93,241.3,28779.0,243.52,243.52,240.93,241.3,28779.0
2021-03-29 10:10:00,241.25,243.21,240.68,243.11,16874.0,241.25,243.21,240.68,243.11,16874.0
2021-03-29 10:20:00,242.91,243.06,241.77,241.77,13194.0,242.91,243.06,241.77,241.77,13194.0
2021-03-29 10:30:00,241.74,243.25,241.5,242.85,10052.0,241.74,243.25,241.5,242.85,10052.0
2021-03-29 10:40:00,242.61,243.53,242.09,242.09,5936.0,242.61,243.53,242.09,242.09,5936.0
2021-03-29 10:50:00,242.14,242.33,241.14,241.23,16726.0,242.14,242.33,241.14,241.23,16726.0
2021-03-29 11:00:00,241.03,241.52,240.51,241.49,13711.0,241.03,241.52,240.51,241.49,13711.0
2021-03-29 11:10:00,241.39,241.64,240.42,240.87,27886.0,241.39,241.64,240.42,240.87,27886.0
2021-03-29 11:20:00,240.77,241.57,240.76,240.99,13707.0,240.77,241.57,240.76,240.99,13707.0
2021-03-29 11:30:00,241.01,241.24,240.43,240.92,22161.0,241.01,241.24,240.43,240.92,22161.0
2021-03-29 11:40:00,241.0,241.82,240.84,240.93,25226.0,241.0,241.82,240.84,240.93,25226.0
2021-03-29 11:50:00,240.92,242.89,240.75,242.46,13641.0,240.92,242.89,240.75,242.46,13641.0
2021-03-29 12:00:00,242.46,242.63,240.81,240.86,13375.0,242.46,242.63,240.81,240.86,13375.0
2021-03-29 12:10:00,240.99,241.52,240.51,241.28,12189.0,240.99,241.52,240.51,241.28,12189.0
2021-03-29 12:20:00,241.2,241.6,240.68,241.5,12714.0,241.2,241.6,240.68,241.5,12714.0
2021-03-29 12:30:00,241.33,241.6,241.06,241.4,11625.0,241.33,241.6,241.06,241.4,11625.0
2021-03-29 12:40:00,241.28,243.04,241.28,242.46,12458.0,241.28,243.04,241.28,242.46,12458.0
2021-03-29 12:50:00,242.52,243.61,242.19,243.61,10382.0,242.52,243.61,242.19,243.61,10382.0
2021-03-29 13:00:00,243.66,244.61,243.57,244.42,13220.0,243.66,244.61,243.57,244.42,13220.0
2021-03-29 13:10:00,244.43,244.63,244.1,244.58,8863.0,244.43,244.63,244.1,244.58,8863.0
2021-03-29 13:20:00,244.64,244.91,244.07,244.2,10916.0,244.64,244.91,244.07,244.2,10916.0
2021-03-29 13:30:00,244.14,245.28,243.87,244.67,11674.0,244.14,245.28,243.87,244.67,11674.0
2021-03-29 13:40:00,244.57,244.86,244.12,244.66,10628.0,244.57,244.86,244.12,244.66,10628.0
2021-03-29 13:50:00,244.65,244.69,243.5,243.77,7798.0,244.65,244.69,243.5,243.77,7798.0
2021-03-29 14:00:00,243.62,243.98,243.61,243.77,4925.0,243.62,243.98,243.61,243.77,4925.0
2021-03-29 14:10:00,243.51,243.96,243.28,243.45,5743.0,243.51,243.96,243.28,243.45,5743.0
2021-03-29 14:20:00,243.44,244.08,243.3,244.08,9014.0,243.44,244.08,243.3,244.08,9014.0
2021-03-29 14:30:00,244.03,244.03,242.48,242.48,7440.0,244.03,244.03,242.48,242.48,7440.0
2021-03-29 14:40:00,242.47,243.27,242.2,242.93,11474.0,242.47,243.27,242.2,242.93,11474.0
2021-03-29 14:50:00,242.89,243.04,241.71,242.09,14554.0,242.89,243.04,241.71,242.09,14554.0
2021-03-29 15:00:00,242.44,243.12,242.44,243.02,10959.0,242.44,243.12,242.44,243.02,10959.0
2021-03-29 15:10:00,242.84,243.43,242.65,243.08,18676.0,242.84,243.43,242.65,243.08,18676.0
2021-03-29 15:20:00,243.2,243.53,242.62,243.35,13001.0,243.2,243.53,242.62,243.35,13001.0
2021-03-29 15:30:00,243.33,244.28,243.33,244.03,13697.0,243.33,244.28,243.33,244.03,13697.0
2021-03-29 15:40:00,244.0,244.29,243.38,244.14,32490.0,244.0,244.29,243.38,244.14,32490.0
2021-03-29 15:50:00,244.19,244.52,242.83,243.25,79879.0,244.19,244.52,242.83,243.25,79879.0
2021-03-30 09:30:00,242.45,242.55,239.91,240.16,28702.0,242.45,242.55,239.91,240.16,28702.0
2021-03-30 09:40:00,240.07,240.32,237.79,238.99,39358.0,240.07,240.32,237.79,238.99,39358.0
2021-03-30 09:50:00,238.89,240.43,238.25,240.08,12183.0,238.89,240.43,238.25,240.08,12183.0
2021-03-30 10:00:00,240.11,240.43,239.26,240.43,18407.0,240.11,240.43,239.26,240.43,18407.0
2021-03-30 10:10:00,239.97,240.77,239.5,239.5,11664.0,239.97,240.77,239.5,239.5,11664.0
2021-03-30 10:20:00,239.32,240.24,238.61,240.14,11505.0,239.32,240.24,238.61,240.14,11505.0
2021-03-30 10:30:00,240.14,241.29,239.84,240.6,12799.0,240.14,241.29,239.84,240.6,12799.0
2021-03-30 10:40:00,240.59,242.48,240.5,242.12,10820.0,240.59,242.48,240.5,242.12,10820.0
2021-03-30 10:50:00,242.2,242.86,241.63,242.86,11377.0,242.2,242.86,241.63,242.86,11377.0
2021-03-30 11:00:00,242.93,243.51,242.69,243.51,6294.0,242.93,243.51,242.69,243.51,6294.0
2021-03-30 11:10:00,243.76,243.87,243.1,243.52,6254.0,243.76,243.87,243.1,243.52,6254.0
2021-03-30 11:20:00,243.35,243.62,242.82,243.32,5425.0,243.35,243.62,242.82,243.32,5425.0
2021-03-30 11:30:00,243.42,244.39,243.1,244.39,8006.0,243.42,244.39,243.1,244.39,8006.0
2021-03-30 11:40:00,244.31,244.41,242.53,242.53,3873.0,244.31,244.41,242.53,242.53,3873.0
2021-03-30 11:50:00,242.29,242.29,241.7,242.06,7738.0,242.29,242.29,241.7,242.06,7738.0
2021-03-30 12:00:00,241.95,243.09,241.89,242.99,12445.0,241.95,243.09,241.89,242.99,12445.0
2021-03-30 12:10:00,243.0,243.0,241.51,241.73,7909.0,243.0,243.0,241.51,241.73,7909.0
2021-03-30 12:20:00,241.59,242.6,241.59,242.56,5665.0,241.59,242.6,241.59,242.56,5665.0
2021-03-30 12:30:00,242.56,242.82,242.26,242.77,3056.0,242.56,242.82,242.26,242.77,3056.0
2021-03-30 12:40:00,242.69,243.11,242.59,243.11,3702.0,242.69,243.11,242.59,243.11,3702.0
2021-03-30 12:50:00,242.99,243.25,242.67,242.67,5905.0,242.99,243.25,242.67,242.67,5905.0
2021-03-30 13:00:00,242.7,242.7,242.14,242.26,4826.0,242.7,242.7,242.14,242.26,4826.0
2021-03-30 13:10:00,242.38,243.41,242.29,243.36,8110.0,242.38,243.41,242.29,243.36,8110.0
2021-03-30 13:20:00,243.29,244.18,243.28,244.08,10944.0,243.29,244.18,243.28,244.08,10944.0
2021-03-30 13:30:00,243.94,243.95,243.17,243.45,6357.0,243.94,243.95,243.17,243.45,6357.0
2021-03-30 13:40:00,243.41,243.84,243.3,243.44,3546.0,243.41,243.84,243.3,243.44,3546.0
2021-03-30 13:50:00,243.66,243.82,243.01,243.19,6386.0,243.66,243.82,243.01,243.19,6386.0
2021-03-30 14:00:00,243.03,243.82,242.73,243.81,4249.0,243.03,243.82,242.73,243.81,4249.0
2021-03-30 14:10:00,243.71,243.88,243.39,243.48,4899.0,243.71,243.88,243.39,243.48,4899.0
2021-03-30 14:20:00,243.51,243.51,242.93,243.27,3305.0,243.51,243.51,242.93,243.27,3305.0
2021-03-30 14:30:00,243.03,243.83,243.03,243.83,6069.0,243.03,243.83,243.03,243.83,6069.0
2021-03-30 14:40:00,243.62,244.07,243.49,243.82,3852.0,243.62,244.07,243.49,243.82,3852.0
2021-03-30 14:50:00,244.09,244.57,243.86,244.57,7676.0,244.09,244.57,243.86,244.57,7676.0
2021-03-30 15:00:00,244.55,244.62,243.8,243.87,11826.0,244.55,244.62,243.8,243.87,11826.0
2021-03-30 15:10:00,243.72,243.79,243.46,243.5,10975.0,243.72,243.79,243.46,243.5,10975.0
2021-03-30 15:20:00,243.55,243.67,243.3,243.66,7372.0,243.55,243.67,243.3,243.66,7372.0
2021-03-30 15:30:00,243.84,244.4,243.81,243.94,16708.0,243.84,244.4,243.81,243.94,16708.0
2021-03-30 15:40:00,243.77,244.04,243.21,243.76,26005.0,243.77,244.04,243.21,243.76,26005.0
2021-03-30 15:50:00,243.48,243.62,242.58,243.25,48530.0,243.48,243.62,242.58,243.25,48530.0
2021-03-31 09:30:00,244.94,246.78,243.79,245.72,19134.0,244.94,246.78,243.79,245.72,19134.0
2021-03-31 09:40:00,246.13,247.66,246.13,247.11,11623.0,246.13,247.66,246.13,247.11,11623.0
2021-03-31 09:50:00,247.75,248.99,247.48,248.94,14389.0,247.75,248.99,247.48,248.94,14389.0
2021-03-31 10:00:00,249.16,249.45,248.11,249.45,9445.0,249.16,249.45,248.11,249.45,9445.0
2021-03-31 10:10:00,249.34,250.43,249.21,250.33,19630.0,249.34,250.43,249.21,250.33,19630.0
2021-03-31 10:20:00,250.43,251.11,249.82,249.99,18282.0,250.43,251.11,249.82,249.99,18282.0
2021-03-31 10:30:00,249.96,250.8,249.75,250.05,23860.0,249.96,250.8,249.75,250.05,23860.0
2021-03-31 10:40:00,250.13,251.47,249.98,250.59,20877.0,250.13,251.47,249.98,250.59,20877.0
2021-03-31 10:50:00,250.47,250.83,250.02,250.14,13056.0,250.47,250.83,250.02,250.14,13056.0
2021-03-31 11:00:00,249.95,250.39,249.42,250.03,10784.0,249.95,250.39,249.42,250.03,10784.0
2021-03-31 11:10:00,250.19,251.11,250.19,251.11,16957.0,250.19,251.11,250.19,251.11,16957.0
2021-03-31 11:20:00,251.19,252.26,250.82,251.35,19814.0,251.19,252.26,250.82,251.35,19814.0
2021-03-31 11:30:00,251.43,251.74,250.79,251.21,9179.0,251.43,251.74,250.79,251.21,9179.0
2021-03-31 11:40:00,251.14,251.39,250.4,251.26,9294.0,251.14,251.39,250.4,251.26,9294.0
2021-03-31 11:50:00,251.39,251.94,251.06,251.55,8265.0,251.39,251.94,251.06,251.55,8265.0
2021-03-31 12:00:00,251.56,251.72,251.23,251.42,6318.0,251.56,251.72,251.23,251.42,6318.0
2021-03-31 12:10:00,251.42,251.83,251.17,251.49,9967.0,251.42,251.83,251.17,251.49,9967.0
2021-03-31 12:20:00,251.32,252.03,251.23,251.74,4345.0,251.32,252.03,251.23,251.74,4345.0
2021-03-31 12:30:00,251.72,252.16,251.71,251.93,5033.0,251.72,252.16,251.71,251.93,5033.0
2021-03-31 12:40:00,252.03,252.2,251.72,252.1,5986.0,252.03,252.2,251.72,252.1,5986.0
2021-03-31 12:50:00,252.02,252.06,251.33,251.69,6428.0,252.02,252.06,251.33,251.69,6428.0
2021-03-31 13:00:00,251.56,251.84,250.89,251.84,7588.0,251.56,251.84,250.89,251.84,7588.0
2021-03-31 13:10:00,251.84,252.09,251.65,251.68,11135.0,251.84,252.09,251.65,251.68,11135.0
2021-03-31 13:20:00,251.63,252.02,251.63,251.74,10978.0,251.63,252.02,251.63,251.74,10978.0
2021-03-31 13:30:00,251.86,252.0,251.3,251.35,14147.0,251.86,252.0,251.3,251.35,14147.0
2021-03-31 13:40:00,251.37,251.37,250.53,250.53,7039.0,251.37,251.37,250.53,250.53,7039.0
2021-03-31 13:50:00,250.42,251.07,250.4,250.51,6553.0,250.42,251.07,250.4,250.51,6553.0
2021-03-31 14:00:00,250.73,251.18,250.48,250.75,8426.0,250.73,251.18,250.48,250.75,8426.0
2021-03-31 14:10:00,250.8,251.16,250.49,250.94,6866.0,250.8,251.16,250.49,250.94,6866.0
2021-03-31 14:20:00,250.94,251.09,250.53,250.88,5124.0,250.94,251.09,250.53,250.88,5124.0
2021-03-31 14:30:00,250.94,251.23,250.78,250.84,7126.0,250.94,251.23,250.78,250.84,7126.0
2021-03-31 14:40:00,250.79,250.79,250.17,250.34,9564.0,250.79,250.79,250.17,250.34,9564.0
2021-03-31 14:50:00,250.34,251.41,250.28,251.13,5037.0,250.34,251.41,250.28,251.13,5037.0
2021-03-31 15:00:00,251.32,251.89,251.12,251.42,9048.0,251.32,251.89,251.12,251.42,9048.0
2021-03-31 15:10:00,251.64,251.82,251.09,251.19,10193.0,251.64,251.82,251.09,251.19,10193.0
2021-03-31 15:20:00,251.26,251.41,250.95,250.98,8146.0,251.26,251.41,250.95,250.98,8146.0
2021-03-31 15:30:00,250.99,251.36,250.47,250.93,11184.0,250.99,251.36,250.47,250.93,11184.0
2021-03-31 15:40:00,250.93,251.04,250.22,250.56,22632.0,250.93,251.04,250.22,250.56,22632.0
2021-03-31 15:50:00,250.73,250.73,248.37,248.4,142387.0,250.73,250.73,248.37,248.4,142387.0
2021-04-01 09:30:00,253.49,256.23,252.75,255.74,89429.0,253.49,256.23,252.75,255.74,89429.0
2021-04-01 09:40:00,255.99,257.29,255.47,257.29,23119.0,255.99,257.29,255.47,257.29,23119.0
2021-04-01 09:50:00,256.97,257.58,256.19,257.58,43866.0,256.97,257.58,256.19,257.58,43866.0
2021-04-01 10:00:00,257.48,258.59,256.75,258.47,49217.0,257.48,258.59,256.75,258.47,49217.0
2021-04-01 10:10:00,258.6,259.33,258.32,258.69,24059.0,258.6,259.33,258.32,258.69,24059.0
2021-04-01 10:20:00,258.51,259.85,258.2,259.41,23015.0,258.51,259.85,258.2,259.41,23015.0
2021-04-01 10:30:00,259.41,259.69,258.39,258.51,17725.0,259.41,259.69,258.39,258.51,17725.0
2021-04-01 10:40:00,258.44,258.67,257.33,257.92,25510.0,258.44,258.67,257.33,257.92,25510.0
2021-04-01 10:50:00,257.87,257.95,256.97,257.31,27361.0,257.87,257.95,256.97,257.31,27361.0
2021-04-01 11:00:00,257.22,257.27,255.31,255.32,15786.0,257.22,257.27,255.31,255.32,15786.0
2021-04-01 11:10:00,255.32,255.76,253.99,254.42,22530.0,255.32,255.76,253.99,254.42,22530.0
2021-04-01 11:20:00,254.43,255.23,253.92,254.87,21793.0,254.43,255.23,253.92,254.87,21793.0
2021-04-01 11:30:00,255.0,255.14,254.11,254.82,38004.0,255.0,255.14,254.11,254.82,38004.0
2021-04-01 11:40:00,254.86,254.94,253.94,254.94,23534.0,254.86,254.94,253.94,254.94,23534.0
2021-04-01 11:50:00,254.94,255.0,254.17,254.57,27095.0,254.94,255.0,254.17,254.57,27095.0
2021-04-01 12:00:00,254.57,255.04,254.25,254.39,7898.0,254.57,255.04,254.25,254.39,7898.0
2021-04-01 12:10:00,254.44,254.44,253.74,254.2,6682.0,254.44,254.44,253.74,254.2,6682.0
2021-04-01 12:20:00,254.06,254.1,253.55,254.0,9228.0,254.06,254.1,253.55,254.0,9228.0
2021-04-01 12:30:00,254.0,254.09,253.1,253.39,8458.0,254.0,254.09,253.1,253.39,8458.0
2021-04-01 12:40:00,253.24,253.85,253.11,253.12,8154.0,253.24,253.85,253.11,253.12,8154.0
2021-04-01 12:50:00,253.0,253.04,252.53,253.0,8507.0,253.0,253.04,252.53,253.0,8507.0
2021-04-01 13:00:00,253.26,253.49,252.9,253.07,9007.0,253.26,253.49,252.9,253.07,9007.0
2021-04-01 13:10:00,253.05,253.24,252.23,252.61,12587.0,253.05,253.24,252.23,252.61,12587.0
2021-04-01 13:20:00,252.61,253.23,252.36,252.39,3997.0,252.61,253.23,252.36,252.39,3997.0
2021-04-01 13:30:00,252.19,253.82,252.19,253.61,8437.0,252.19,253.82,252.19,253.61,8437.0
2021-04-01 13:40:00,253.67,253.69,252.56,252.66,5996.0,253.67,253.69,252.56,252.66,5996.0
2021-04-01 13:50:00,252.78,253.21,252.66,252.8,5900.0,252.78,253.21,252.66,252.8,5900.0
2021-04-01 14:00:00,252.7,254.05,252.7,253.28,8188.0,252.7,254.05,252.7,253.28,8188.0
2021-04-01 14:10:00,253.28,254.16,253.28,253.68,16129.0,253.28,254.16,253.28,253.68,16129.0
2021-04-01 14:20:00,253.68,253.75,253.33,253.7,13027.0,253.68,253.75,253.33,253.7,13027.0
2021-04-01 14:30:00,253.64,253.75,252.84,253.31,8245.0,253.64,253.75,252.84,253.31,8245.0
2021-04-01 14:40:00,253.36,253.44,253.13,253.31,5993.0,253.36,253.44,253.13,253.31,5993.0
2021-04-01 14:50:00,253.44,253.44,252.65,252.66,10240.0,253.44,253.44,252.65,252.66,10240.0
2021-04-01 15:00:00,252.49,252.76,252.15,252.4,12332.0,252.49,252.76,252.15,252.4,12332.0
2021-04-01 15:10:00,252.4,252.65,251.91,252.49,16058.0,252.4,252.65,251.91,252.49,16058.0
2021-04-01 15:20:00,252.39,252.79,251.98,252.15,22170.0,252.39,252.79,251.98,252.15,22170.0
2021-04-01 15:30:00,252.44,254.22,252.44,254.22,15333.0,252.44,254.22,252.44,254.22,15333.0
2021-04-01 15:40:00,254.25,254.46,253.92,254.41,17900.0,254.25,254.46,253.92,254.41,17900.0
2021-04-01 15:50:00,254.55,255.09,254.32,254.98,60085.0,254.55,255.09,254.32,254.98,60085.0
2021-04-05 09:30:00,255.35,257.69,254.94,257.1,61938.0,255.35,257.69,254.94,257.1,61938.0
2021-04-05 09:40:00,257.05,258.41,256.42,258.41,20448.0,257.05,258.41,256.42,258.41,20448.0
2021-04-05 09:50:00,258.71,259.31,255.93,255.93,13724.0,258.71,259.31,255.93,255.93,13724.0
2021-04-05 10:00:00,256.52,256.52,253.92,254.4,33655.0,256.52,256.52,253.92,254.4,33655.0
2021-04-05 10:10:00,254.44,254.84,253.9,254.61,11146.0,254.44,254.84,253.9,254.61,11146.0
2021-04-05 10:20:00,254.78,255.65,254.7,254.7,13207.0,254.78,255.65,254.7,254.7,13207.0
2021-04-05 10:30:00,254.73,255.85,254.73,255.48,6861.0,254.73,255.85,254.73,255.48,6861.0
2021-04-05 10:40:00,255.88,255.88,254.87,255.08,13603.0,255.88,255.88,254.87,255.08,13603.0
2021-04-05 10:50:00,254.97,255.29,254.45,254.47,9637.0,254.97,255.29,254.45,254.47,9637.0
2021-04-05 11:00:00,254.46,254.75,253.75,254.5,9228.0,254.46,254.75,253.75,254.5,9228.0
2021-04-05 11:10:00,254.4,255.21,254.31,254.81,6845.0,254.4,255.21,254.31,254.81,6845.0
2021-04-05 11:20:00,255.01,255.01,254.34,254.44,7216.0,255.01,255.01,254.34,254.44,7216.0
2021-04-05 11:30:00,254.43,255.29,254.31,254.88,8110.0,254.43,255.29,254.31,254.88,8110.0
2021-04-05 11:40:00,255.09,255.15,254.52,254.77,5146.0,255.09,255.15,254.52,254.77,5146.0
2021-04-05 11:50:00,254.47,254.55,254.04,254.21,5146.0,254.47,254.55,254.04,254.21,5146.0
2021-04-05 12:00:00,254.36,254.9,253.71,253.71,19824.0,254.36,254.9,253.71,253.71,19824.0
2021-04-05 12:10:00,253.71,253.75,252.83,253.09,28556.0,253.71,253.75,252.83,253.09,28556.0
2021-04-05 12:20:00,253.3,253.35,252.64,253.02,14846.0,253.3,253.35,252.64,253.02,14846.0
2021-04-05 12:30:00,253.02,253.23,252.89,253.0,27624.0,253.02,253.23,252.89,253.0,27624.0
2021-04-05 12:40:00,253.12,254.34,253.11,254.28,14740.0,253.12,254.34,253.11,254.28,14740.0
2021-04-05 12:50:00,254.16,255.05,254.16,254.82,9128.0,254.16,255.05,254.16,254.82,9128.0
2021-04-05 13:00:00,254.88,255.22,254.61,255.06,4062.0,254.88,255.22,254.61,255.06,4062.0
2021-04-05 13:10:00,255.21,255.82,255.05,255.82,3976.0,255.21,255.82,255.05,255.82,3976.0
2021-04-05 13:20:00,255.72,255.77,255.01,255.22,6934.0,255.72,255.77,255.01,255.22,6934.0
2021-04-05 13:30:00,255.28,255.57,255.09,255.25,5599.0,255.28,255.57,255.09,255.25,5599.0
2021-04-05 13:40:00,255.12,255.4,254.93,255.16,5762.0,255.12,255.4,254.93,255.16,5762.0
2021-04-05 13:50:00,255.12,256.0,255.12,255.36,9049.0,255.12,256.0,255.12,255.36,9049.0
2021-04-05 14:00:00,255.36,255.65,254.95,255.65,8126.0,255.36,255.65,254.95,255.65,8126.0
2021-04-05 14:10:00,255.66,255.8,255.4,255.5,9838.0,255.66,255.8,255.4,255.5,9838.0
2021-04-05 14:20:00,255.61,255.86,255.4,255.66,14403.0,255.61,255.86,255.4,255.66,14403.0
2021-04-05 14:30:00,255.69,255.82,255.41,255.47,5700.0,255.69,255.82,255.41,255.47,5700.0
2021-04-05 14:40:00,255.71,255.78,255.31,255.5,6000.0,255.71,255.78,255.31,255.5,6000.0
2021-04-05 14:50:00,255.69,255.99,255.49,255.87,6347.0,255.69,255.99,255.49,255.87,6347.0
2021-04-05 15:00:00,255.84,255.96,255.23,255.96,10439.0,255.84,255.96,255.23,255.96,10439.0
2021-04-05 15:10:00,255.79,256.06,255.56,255.81,6865.0,255.79,256.06,255.56,255.81,6865.0
2021-04-05 15:20:00,255.87,256.0,255.23,255.51,12296.0,255.87,256.0,255.23,255.51,12296.0
2021-04-05 15:30:00,255.48,255.8,255.0,255.67,12588.0,255.48,255.8,255.0,255.67,12588.0
2021-04-05 15:40:00,255.74,255.81,254.91,255.51,23523.0,255.74,255.81,254.91,255.51,23523.0
2021-04-05 15:50:00,255.57,255.79,254.61,254.89,85816.0,255.57,255.79,254.61,254.89,85816.0
2021-04-06 09:30:00,253.81,253.82,251.79,253.82,16899.0,253.81,253.82,251.79,253.82,16899.0
2021-04-06 09:40:00,253.9,255.0,253.41,254.21,11231.0,253.9,255.0,253.41,254.21,11231.0
2021-04-06 09:50:00,254.03,254.55,253.55,254.55,11128.0,254.03,254.55,253.55,254.55,11128.0
2021-04-06 10:00:00,254.72,255.85,254.41,255.05,8985.0,254.72,255.85,254.41,255.05,8985.0
2021-04-06 10:10:00,254.58,255.04,254.29,254.86,6240.0,254.58,255.04,254.29,254.86,6240.0
2021-04-06 10:20:00,254.89,255.39,254.56,255.27,6147.0,254.89,255.39,254.56,255.27,6147.0
2021-04-06 10:30:00,255.07,255.3,254.58,255.28,27733.0,255.07,255.3,254.58,255.28,27733.0
2021-04-06 10:40:00,255.39,256.38,255.21,256.2,8019.0,255.39,256.38,255.21,256.2,8019.0
2021-04-06 10:50:00,256.27,256.41,256.04,256.15,17530.0,256.27,256.41,256.04,256.15,17530.0
2021-04-06 11:00:00,256.14,256.66,255.66,256.24,85841.0,256.14,256.66,255.66,256.24,85841.0
2021-04-06 11:10:00,256.32,258.37,256.09,258.37,36099.0,256.32,258.37,256.09,258.37,36099.0
2021-04-06 11:20:00,258.63,258.84,258.0,258.0,7360.0,258.63,258.84,258.0,258.0,7360.0
2021-04-06 11:30:00,258.0,258.73,258.0,258.53,6087.0,258.0,258.73,258.0,258.53,6087.0
2021-04-06 11:40:00,258.58,259.8,258.32,259.68,16315.0,258.58,259.8,258.32,259.68,16315.0
2021-04-06 11:50:00,259.21,260.42,259.15,260.38,18909.0,259.21,260.42,259.15,260.38,18909.0
2021-04-06 12:00:00,260.31,260.37,259.58,259.81,7637.0,260.31,260.37,259.58,259.81,7637.0
2021-04-06 12:10:00,259.84,259.85,258.8,258.81,4941.0,259.84,259.85,258.8,258.81,4941.0
2021-04-06 12:20:00,258.69,259.0,258.23,258.47,4790.0,258.69,259.0,258.23,258.47,4790.0
2021-04-06 12:30:00,258.35,258.81,258.19,258.19,5660.0,258.35,258.81,258.19,258.19,5660.0
2021-04-06 12:40:00,258.24,259.22,258.15,258.79,7380.0,258.24,259.22,258.15,258.79,7380.0
2021-04-06 12:50:00,258.86,258.9,258.22,258.22,5963.0,258.86,258.9,258.22,258.22,5963.0
2021-04-06 13:00:00,258.26,258.54,257.64,257.64,3792.0,258.26,258.54,257.64,257.64,3792.0
2021-04-06 13:10:00,257.69,257.9,257.48,257.49,3412.0,257.69,257.9,257.48,257.49,3412.0
2021-04-06 13:20:00,257.13,257.43,256.96,257.17,4364.0,257.13,257.43,256.96,257.17,4364.0
2021-04-06 13:30:00,257.29,258.2,257.29,258.04,2003.0,257.29,258.2,257.29,258.04,2003.0
2021-04-06 13:40:00,257.98,258.13,257.65,257.65,2300.0,257.98,258.13,257.65,257.65,2300.0
2021-04-06 13:50:00,257.49,258.0,257.49,257.89,2932.0,257.49,258.0,257.49,257.89,2932.0
2021-04-06 14:00:00,257.98,258.27,257.82,258.15,4088.0,257.98,258.27,257.82,258.15,4088.0
2021-04-06 14:10:00,258.21,258.41,257.79,257.96,4226.0,258.21,258.41,257.79,257.96,4226.0
2021-04-06 14:20:00,257.87,258.12,257.53,257.76,5960.0,257.87,258.12,257.53,257.76,5960.0
2021-04-06 14:30:00,257.76,257.76,256.52,256.85,8941.0,257.76,257.76,256.52,256.85,8941.0
2021-04-06 14:40:00,257.15,257.35,256.72,256.74,8895.0,257.15,257.35,256.72,256.74,8895.0
2021-04-06 14:50:00,256.73,256.95,256.19,256.76,16788.0,256.73,256.95,256.19,256.76,16788.0
2021-04-06 15:00:00,256.74,256.82,255.04,255.04,15928.0,256.74,256.82,255.04,255.04,15928.0
2021-04-06 15:10:00,255.27,255.91,255.22,255.75,12147.0,255.27,255.91,255.22,255.75,12147.0
2021-04-06 15:20:00,255.57,255.9,255.23,255.42,15625.0,255.57,255.9,255.23,255.42,15625.0
2021-04-06 15:30:00,255.47,256.23,254.99,255.07,25428.0,255.47,256.23,254.99,255.07,25428.0
2021-04-06 15:40:00,255.12,255.31,254.42,254.81,46055.0,255.12,255.31,254.42,254.81,46055.0
2021-04-06 15:50:00,254.64,254.96,253.82,254.9,108371.0,254.64,254.96,253.82,254.9,108371.0
2021-04-07 09:30:00,254.35,255.09,251.22,251.66,33994.0,254.35,255.09,251.22,251.66,33994.0
2021-04-07 09:40:00,251.49,253.38,251.4,253.28,5247.0,251.49,253.38,251.4,253.28,5247.0
2021-04-07 09:50:00,252.92,253.54,252.19,253.06,8334.0,252.92,253.54,252.19,253.06,8334.0
2021-04-07 10:00:00,252.76,254.63,252.74,254.33,5859.0,252.76,254.63,252.74,254.33,5859.0
2021-04-07 10:10:00,254.5,255.3,254.14,255.14,12562.0,254.5,255.3,254.14,255.14,12562.0
2021-04-07 10:20:00,254.93,255.58,254.62,255.54,8496.0,254.93,255.58,254.62,255.54,8496.0
2021-04-07 10:30:00,255.58,255.84,254.79,254.79,5465.0,255.58,255.84,254.79,254.79,5465.0
2021-04-07 10:40:00,254.57,255.22,254.4,254.52,6822.0,254.57,255.22,254.4,254.52,6822.0
2021-04-07 10:50:00,254.6,254.63,254.28,254.37,2850.0,254.6,254.63,254.28,254.37,2850.0
2021-04-07 11:00:00,254.48,255.84,254.48,255.65,9490.0,254.48,255.84,254.48,255.65,9490.0
2021-04-07 11:10:00,255.64,255.89,255.47,255.55,7600.0,255.64,255.89,255.47,255.55,7600.0
2021-04-07 11:20:00,255.48,255.54,254.0,254.04,6711.0,255.48,255.54,254.0,254.04,6711.0
2021-04-07 11:30:00,254.22,254.52,253.46,253.46,11385.0,254.22,254.52,253.46,253.46,11385.0
2021-04-07 11:40:00,253.35,253.76,253.0,253.19,12064.0,253.35,253.76,253.0,253.19,12064.0
2021-04-07 11:50:00,252.94,253.39,252.6,252.82,24530.0,252.94,253.39,252.6,252.82,24530.0
2021-04-07 12:00:00,252.87,253.27,252.72,253.16,11804.0,252.87,253.27,252.72,253.16,11804.0
2021-04-07 12:10:00,253.29,253.48,252.25,252.34,6074.0,253.29,253.48,252.25,252.34,6074.0
2021-04-07 12:20:00,252.22,252.97,252.14,252.59,4447.0,252.22,252.97,252.14,252.59,4447.0
2021-04-07 12:30:00,252.46,253.2,252.46,253.15,5371.0,252.46,253.2,252.46,253.15,5371.0
2021-04-07 12:40:00,252.86,252.95,252.59,252.77,3999.0,252.86,252.95,252.59,252.77,3999.0
2021-04-07 12:50:00,252.76,252.78,252.39,252.41,3605.0,252.76,252.78,252.39,252.41,3605.0
2021-04-07 13:00:00,252.41,252.69,252.2,252.26,5400.0,252.41,252.69,252.2,252.26,5400.0
2021-04-07 13:10:00,252.3,252.63,252.17,252.55,4328.0,252.3,252.63,252.17,252.55,4328.0
2021-04-07 13:20:00,252.55,252.55,251.85,252.0,7192.0,252.55,252.55,251.85,252.0,7192.0
2021-04-07 13:30:00,251.88,252.99,251.87,252.7,4980.0,251.88,252.99,251.87,252.7,4980.0
2021-04-07 13:40:00,252.74,252.84,252.69,252.73,3656.0,252.74,252.84,252.69,252.73,3656.0
2021-04-07 13:50:00,252.75,253.32,252.75,253.26,7736.0,252.75,253.32,252.75,253.26,7736.0
2021-04-07 14:00:00,253.07,253.49,253.07,253.13,6759.0,253.07,253.49,253.07,253.13,6759.0
2021-04-07 14:10:00,253.27,253.68,253.27,253.66,7607.0,253.27,253.68,253.27,253.66,7607.0
2021-04-07 14:20:00,253.52,253.68,252.78,253.33,8797.0,253.52,253.68,252.78,253.33,8797.0
2021-04-07 14:30:00,253.24,253.43,253.06,253.1,6715.0,253.24,253.43,253.06,253.1,6715.0
2021-04-07 14:40:00,253.19,253.51,253.0,253.3,7819.0,253.19,253.51,253.0,253.3,7819.0
2021-04-07 14:50:00,253.3,253.65,252.91,253.08,6574.0,253.3,253.65,252.91,253.08,6574.0
2021-04-07 15:00:00,253.1,253.48,253.0,253.3,7524.0,253.1,253.48,253.0,253.3,7524.0
2021-04-07 15:10:00,253.25,253.29,252.8,252.92,7617.0,253.25,253.29,252.8,252.92,7617.0
2021-04-07 15:20:00,252.97,253.27,252.42,252.69,12314.0,252.97,253.27,252.42,252.69,12314.0
2021-04-07 15:30:00,252.44,252.84,252.18,252.29,15665.0,252.44,252.84,252.18,252.29,15665.0
2021-04-07 15:40:00,252.32,252.64,252.04,252.26,24034.0,252.32,252.64,252.04,252.26,24034.0
2021-04-07 15:50:00,252.5,252.62,251.28,251.93,76313.0,252.5,252.62,251.28,251.93,76313.0
2021-04-08 09:30:00,256.39,258.81,255.07,258.0,65450.0,256.39,258.81,255.07,258.0,65450.0
2021-04-08 09:40:00,258.23,258.99,257.36,258.49,33504.0,258.23,258.99,257.36,258.49,33504.0
2021-04-08 09:50:00,258.62,259.03,258.09,258.09,16327.0,258.62,259.03,258.09,258.09,16327.0
2021-04-08 10:00:00,258.13,258.14,255.95,255.95,10441.0,258.13,258.14,255.95,255.95,10441.0
2021-04-08 10:10:00,255.93,256.45,255.07,255.12,17257.0,255.93,256.45,255.07,255.12,17257.0
2021-04-08 10:20:00,254.91,256.36,254.69,255.61,25608.0,254.91,256.36,254.69,255.61,25608.0
2021-04-08 10:30:00,256.03,256.96,255.75,256.35,21539.0,256.03,256.96,255.75,256.35,21539.0
2021-04-08 10:40:00,256.45,256.96,255.74,255.92,19352.0,256.45,256.96,255.74,255.92,19352.0
2021-04-08 10:50:00,255.91,255.94,255.25,255.77,21510.0,255.91,255.94,255.25,255.77,21510.0
2021-04-08 11:00:00,255.76,255.82,255.03,255.05,11680.0,255.76,255.82,255.03,255.05,11680.0
2021-04-08 11:10:00,255.26,255.38,254.66,254.77,12652.0,255.26,255.38,254.66,254.77,12652.0
2021-04-08 11:20:00,255.01,255.78,254.87,255.71,6983.0,255.01,255.78,254.87,255.71,6983.0
2021-04-08 11:30:00,255.58,255.73,254.98,255.06,11442.0,255.58,255.73,254.98,255.06,11442.0
2021-04-08 11:40:00,255.09,255.4,254.8,255.34,15409.0,255.09,255.4,254.8,255.34,15409.0
2021-04-08 11:50:00,255.29,255.41,255.01,255.26,25705.0,255.29,255.41,255.01,255.26,25705.0
2021-04-08 12:00:00,255.17,255.83,254.81,255.58,18531.0,255.17,255.83,254.81,255.58,18531.0
2021-04-08 12:10:00,255.53,255.88,255.18,255.4,7967.0,255.53,255.88,255.18,255.4,7967.0
2021-04-08 12:20:00,255.49,255.49,254.83,254.83,5586.0,255.49,255.49,254.83,254.83,5586.0
2021-04-08 12:30:00,254.77,255.04,254.4,254.41,9375.0,254.77,255.04,254.4,254.41,9375.0
2021-04-08 12:40:00,254.48,254.48,253.75,253.75,6292.0,254.48,254.48,253.75,253.75,6292.0
2021-04-08 12:50:00,253.75,254.62,253.71,254.52,9529.0,253.75,254.62,253.71,254.52,9529.0
2021-04-08 13:00:00,254.52,254.88,254.16,254.4,11629.0,254.52,254.88,254.16,254.4,11629.0
2021-04-08 13:10:00,254.24,255.0,254.24,254.71,10302.0,254.24,255.0,254.24,254.71,10302.0
2021-04-08 13:20:00,254.58,254.64,254.19,254.58,7130.0,254.58,254.64,254.19,254.58,7130.0
2021-04-08 13:30:00,254.67,254.96,254.27,254.27,8414.0,254.67,254.96,254.27,254.27,8414.0
2021-04-08 13:40:00,254.16,254.23,253.83,254.01,5993.0,254.16,254.23,253.83,254.01,5993.0
2021-04-08 13:50:00,253.94,254.47,253.89,254.42,8334.0,253.94,254.47,253.89,254.42,8334.0
2021-04-08 14:00:00,254.37,254.41,254.08,254.37,7525.0,254.37,254.41,254.08,254.37,7525.0
2021-04-08 14:10:00,254.29,254.8,254.29,254.76,9966.0,254.29,254.8,254.29,254.76,9966.0
2021-04-08 14:20:00,254.77,255.0,254.63,255.0,10036.0,254.77,255.0,254.63,255.0,10036.0
2021-04-08 14:30:00,255.0,255.0,254.55,254.97,8687.0,255.0,255.0,254.55,254.97,8687.0
2021-04-08 14:40:00,254.93,255.0,254.74,254.77,6810.0,254.93,255.0,254.74,254.77,6810.0
2021-04-08 14:50:00,254.72,255.0,254.72,254.8,8122.0,254.72,255.0,254.72,254.8,8122.0
2021-04-08 15:00:00,254.71,255.0,254.69,254.92,6332.0,254.71,255.0,254.69,254.92,6332.0
2021-04-08 15:10:00,254.96,255.33,254.77,255.08,12944.0,254.96,255.33,254.77,255.08,12944.0
2021-04-08 15:20:00,255.13,255.31,254.82,255.1,14487.0,255.13,255.31,254.82,255.1,14487.0
2021-04-08 15:30:00,255.25,256.29,255.21,256.28,50245.0,255.25,256.29,255.21,256.28,50245.0
2021-04-08 15:40:00,256.37,256.57,256.23,256.41,20449.0,256.37,256.57,256.23,256.41,20449.0
2021-04-08 15:50:00,256.28,257.05,256.06,257.04,62098.0,256.28,257.05,256.06,257.04,62098.0
2021-04-09 09:30:00,255.24,256.22,253.74,256.16,48590.0,255.24,256.22,253.74,256.16,48590.0
2021-04-09 09:40:00,256.34,256.98,254.78,255.48,31812.0,256.34,256.98,254.78,255.48,31812.0
2021-04-09 09:50:00,255.41,255.89,254.79,255.51,14371.0,255.41,255.89,254.79,255.51,14371.0
2021-04-09 10:00:00,255.14,256.34,254.99,256.28,28078.0,255.14,256.34,254.99,256.28,28078.0
2021-04-09 10:10:00,256.17,257.14,255.88,256.77,45640.0,256.17,257.14,255.88,256.77,45640.0
2021-04-09 10:20:00,256.74,257.06,255.74,255.74,31337.0,256.74,257.06,255.74,255.74,31337.0
2021-04-09 10:30:00,255.94,255.94,255.22,255.34,8684.0,255.94,255.94,255.22,255.34,8684.0
2021-04-09 10:40:00,255.38,255.87,255.1,255.72,36757.0,255.38,255.87,255.1,255.72,36757.0
2021-04-09 10:50:00,255.8,256.28,255.72,255.9,5916.0,255.8,256.28,255.72,255.9,5916.0
2021-04-09 11:00:00,256.06,256.19,255.49,255.7,2057.0,256.06,256.19,255.49,255.7,2057.0
2021-04-09 11:10:00,255.71,256.6,255.71,256.48,2810.0,255.71,256.6,255.71,256.48,2810.0
2021-04-09 11:20:00,256.47,256.54,256.15,256.37,3050.0,256.47,256.54,256.15,256.37,3050.0
2021-04-09 11:30:00,256.23,257.16,256.22,256.83,4349.0,256.23,257.16,256.22,256.83,4349.0
2021-04-09 11:40:00,256.83,256.83,255.85,256.03,7281.0,256.83,256.83,255.85,256.03,7281.0
2021-04-09 11:50:00,255.83,256.6,255.83,256.56,12751.0,255.83,256.6,255.83,256.56,12751.0
2021-04-09 12:00:00,256.54,257.32,256.53,257.09,11768.0,256.54,257.32,256.53,257.09,11768.0
2021-04-09 12:10:00,256.82,257.08,256.67,257.03,9994.0,256.82,257.08,256.67,257.03,9994.0
2021-04-09 12:20:00,256.96,257.58,256.96,257.41,6112.0,256.96,257.58,256.96,257.41,6112.0
2021-04-09 12:30:00,257.37,257.59,256.99,256.99,4531.0,257.37,257.59,256.99,256.99,4531.0
2021-04-09 12:40:00,256.92,257.21,256.64,257.04,8354.0,256.92,257.21,256.64,257.04,8354.0
2021-04-09 12:50:00,257.25,257.36,256.91,257.17,7647.0,257.25,257.36,256.91,257.17,7647.0
2021-04-09 13:00:00,257.4,258.28,257.31,258.15,14648.0,257.4,258.28,257.31,258.15,14648.0
2021-04-09 13:10:00,258.12,258.64,257.76,258.59,11362.0,258.12,258.64,257.76,258.59,11362.0
2021-04-09 13:20:00,258.61,258.65,257.58,257.58,9742.0,258.61,258.65,257.58,257.58,9742.0
2021-04-09 13:30:00,257.56,257.76,257.25,257.52,8011.0,257.56,257.76,257.25,257.52,8011.0
2021-04-09 13:40:00,257.46,257.57,256.87,257.19,4954.0,257.46,257.57,256.87,257.19,4954.0
2021-04-09 13:50:00,257.31,257.56,257.07,257.07,4700.0,257.31,257.56,257.07,257.07,4700.0
2021-04-09 14:00:00,257.12,257.61,257.07,257.48,5467.0,257.12,257.61,257.07,257.48,5467.0
2021-04-09 14:10:00,257.4,257.49,256.67,257.13,11886.0,257.4,257.49,256.67,257.13,11886.0
2021-04-09 14:20:00,257.01,257.01,256.55,256.68,4525.0,257.01,257.01,256.55,256.68,4525.0
2021-04-09 14:30:00,256.66,256.66,256.37,256.37,4663.0,256.66,256.66,256.37,256.37,4663.0
2021-04-09 14:40:00,256.52,256.71,256.31,256.63,7268.0,256.52,256.71,256.31,256.63,7268.0
2021-04-09 14:50:00,256.66,257.03,256.49,256.69,11433.0,256.66,257.03,256.49,256.69,11433.0
2021-04-09 15:00:00,256.58,256.77,256.28,256.66,18944.0,256.58,256.77,256.28,256.66,18944.0
2021-04-09 15:10:00,256.6,256.95,256.24,256.76,9504.0,256.6,256.95,256.24,256.76,9504.0
2021-04-09 15:20:00,256.68,257.59,256.68,257.48,6052.0,256.68,257.59,256.68,257.48,6052.0
2021-04-09 15:30:00,257.46,258.15,257.41,257.83,6370.0,257.46,258.15,257.41,257.83,6370.0
2021-04-09 15:40:00,257.77,258.09,257.57,258.08,6902.0,257.77,258.09,257.57,258.08,6902.0
2021-04-09 15:50:00,258.17,258.56,257.61,257.61,49953.0,258.17,258.56,257.61,257.61,49953.0
2021-04-12 09:30:00,255.36,257.0,255.09,255.73,18498.0,255.36,257.0,255.09,255.73,18498.0
2021-04-12 09:40:00,255.38,256.4,253.6,253.6,13325.0,255.38,256.4,253.6,253.6,13325.0
2021-04-12 09:50:00,253.54,254.46,253.08,254.16,14507.0,253.54,254.46,253.08,254.16,14507.0
2021-04-12 10:00:00,254.64,256.1,254.6,256.1,3948.0,254.64,256.1,254.6,256.1,3948.0
2021-04-12 10:10:00,255.91,257.26,255.66,257.06,6438.0,255.91,257.26,255.66,257.06,6438.0
2021-04-12 10:20:00,257.07,257.29,256.7,256.89,4990.0,257.07,257.29,256.7,256.89,4990.0
2021-04-12 10:30:00,256.73,256.94,256.0,256.57,13694.0,256.73,256.94,256.0,256.57,13694.0
2021-04-12 10:40:00,256.6,256.65,255.96,256.65,6962.0,256.6,256.65,255.96,256.65,6962.0
2021-04-12 10:50:00,256.8,257.46,256.8,257.2,8528.0,256.8,257.46,256.8,257.2,8528.0
2021-04-12 11:00:00,257.41,258.18,257.23,257.24,6245.0,257.41,258.18,257.23,257.24,6245.0
2021-04-12 11:10:00,257.11,257.75,257.05,257.55,6755.0,257.11,257.75,257.05,257.55,6755.0
2021-04-12 11:20:00,257.52,257.73,256.78,257.11,8239.0,257.52,257.73,256.78,257.11,8239.0
2021-04-12 11:30:00,257.19,257.19,256.77,257.0,3553.0,257.19,257.19,256.77,257.0,3553.0
2021-04-12 11:40:00,256.68,257.0,256.3,256.62,6412.0,256.68,257.0,256.3,256.62,6412.0
2021-04-12 11:50:00,256.69,257.11,256.43,256.91,4033.0,256.69,257.11,256.43,256.91,4033.0
2021-04-12 12:00:00,257.07,257.39,256.86,257.03,6286.0,257.07,257.39,256.86,257.03,6286.0
2021-04-12 12:10:00,257.0,257.65,256.85,257.31,3427.0,257.0,257.65,256.85,257.31,3427.0
2021-04-12 12:20:00,257.32,258.74,257.31,258.73,5749.0,257.32,258.74,257.31,258.73,5749.0
2021-04-12 12:30:00,258.81,259.47,258.63,259.2,14762.0,258.81,259.47,258.63,259.2,14762.0
2021-04-12 12:40:00,259.18,259.72,259.09,259.55,8103.0,259.18,259.72,259.09,259.55,8103.0
2021-04-12 12:50:00,259.45,259.54,259.01,259.26,9324.0,259.45,259.54,259.01,259.26,9324.0
2021-04-12 13:00:00,259.35,259.37,259.1,259.25,6825.0,259.35,259.37,259.1,259.25,6825.0
2021-04-12 13:10:00,259.18,259.4,259.07,259.2,7973.0,259.18,259.4,259.07,259.2,7973.0
2021-04-12 13:20:00,259.29,259.99,259.07,259.8,10307.0,259.29,259.99,259.07,259.8,10307.0
2021-04-12 13:30:00,259.7,259.7,259.08,259.39,6632.0,259.7,259.7,259.08,259.39,6632.0
2021-04-12 13:40:00,259.31,259.77,259.04,259.37,5308.0,259.31,259.77,259.04,259.37,5308.0
2021-04-12 13:50:00,259.36,259.36,258.88,259.28,5624.0,259.36,259.36,258.88,259.28,5624.0
2021-04-12 14:00:00,259.36,259.49,259.1,259.24,2808.0,259.36,259.49,259.1,259.24,2808.0
2021-04-12 14:10:00,259.25,259.37,258.81,258.81,4839.0,259.25,259.37,258.81,258.81,4839.0
2021-04-12 14:20:00,258.84,259.14,258.77,258.99,8517.0,258.84,259.14,258.77,258.99,8517.0
2021-04-12 14:30:00,259.07,259.38,258.91,259.26,5866.0,259.07,259.38,258.91,259.26,5866.0
2021-04-12 14:40:00,259.19,259.21,258.82,258.98,9048.0,259.19,259.21,258.82,258.98,9048.0
2021-04-12 14:50:00,258.94,259.46,258.85,259.37,20593.0,258.94,259.46,258.85,259.37,20593.0
2021-04-12 15:00:00,259.37,259.37,258.83,259.13,10813.0,259.37,259.37,258.83,259.13,10813.0
2021-04-12 15:10:00,259.04,259.15,258.38,258.63,11542.0,259.04,259.15,258.38,258.63,11542.0
2021-04-12 15:20:00,258.63,258.96,258.49,258.54,9983.0,258.63,258.96,258.49,258.54,9983.0
2021-04-12 15:30:00,258.59,258.9,258.38,258.9,12571.0,258.59,258.9,258.38,258.9,12571.0
2021-04-12 15:40:00,258.91,259.45,258.84,259.13,16018.0,258.91,259.45,258.84,259.13,16018.0
2021-04-12 15:50:00,258.94,259.8,258.9,259.78,84483.0,258.94,259.8,258.9,259.78,84483.0
2021-04-13 09:30:00,260.52,266.05,260.02,266.05,86538.0,260.52,266.05,260.02,266.05,86538.0
2021-04-13 09:40:00,266.1,266.26,263.65,263.65,54117.0,266.1,266.26,263.65,263.65,54117.0
2021-04-13 09:50:00,263.66,265.99,263.23,265.66,29295.0,263.66,265.99,263.23,265.66,29295.0
2021-04-13 10:00:00,265.66,266.27,263.83,265.47,70737.0,265.66,266.27,263.83,265.47,70737.0
2021-04-13 10:10:00,265.5,265.85,264.72,265.51,42762.0,265.5,265.85,264.72,265.51,42762.0
2021-04-13 10:20:00,265.34,265.76,264.31,265.76,20790.0,265.34,265.76,264.31,265.76,20790.0
2021-04-13 10:30:00,265.55,266.71,265.36,266.06,30310.0,265.55,266.71,265.36,266.06,30310.0
2021-04-13 10:40:00,266.08,266.43,265.12,265.12,29214.0,266.08,266.43,265.12,265.12,29214.0
2021-04-13 10:50:00,265.01,266.41,264.85,266.07,38436.0,265.01,266.41,264.85,266.07,38436.0
2021-04-13 11:00:00,266.19,266.2,264.53,264.92,16986.0,266.19,266.2,264.53,264.92,16986.0
2021-04-13 11:10:00,264.9,265.24,264.25,264.25,22943.0,264.9,265.24,264.25,264.25,22943.0
2021-04-13 11:20:00,264.35,264.46,263.74,264.04,17960.0,264.35,264.46,263.74,264.04,17960.0
2021-04-13 11:30:00,263.85,264.46,262.7,263.33,9699.0,263.85,264.46,262.7,263.33,9699.0
2021-04-13 11:40:00,263.25,263.45,262.27,262.47,7618.0,263.25,263.45,262.27,262.47,7618.0
2021-04-13 11:50:00,262.57,262.87,262.32,262.69,6849.0,262.57,262.87,262.32,262.69,6849.0
2021-04-13 12:00:00,262.9,262.97,262.58,262.97,2700.0,262.9,262.97,262.58,262.97,2700.0
2021-04-13 12:10:00,262.79,262.96,262.33,262.4,6393.0,262.79,262.96,262.33,262.4,6393.0
2021-04-13 12:20:00,262.61,262.61,261.96,262.34,5167.0,262.61,262.61,261.96,262.34,5167.0
2021-04-13 12:30:00,262.26,262.52,262.21,262.52,2560.0,262.26,262.52,262.21,262.52,2560.0
2021-04-13 12:40:00,262.55,262.72,262.0,262.12,5498.0,262.55,262.72,262.0,262.12,5498.0
2021-04-13 12:50:00,262.23,262.25,261.94,262.0,6200.0,262.23,262.25,261.94,262.0,6200.0
2021-04-13 13:00:00,262.01,263.07,262.01,262.7,10736.0,262.01,263.07,262.01,262.7,10736.0
2021-04-13 13:10:00,262.81,263.81,262.78,263.62,15063.0,262.81,263.81,262.78,263.62,15063.0
2021-04-13 13:20:00,263.75,264.34,263.67,263.86,8051.0,263.75,264.34,263.67,263.86,8051.0
2021-04-13 13:30:00,263.91,268.88,263.89,268.07,276868.0,263.91,268.88,263.89,268.07,276868.0
2021-04-13 13:40:00,268.08,268.36,265.66,266.22,40555.0,268.08,268.36,265.66,266.22,40555.0
2021-04-13 13:50:00,266.09,266.44,265.12,265.19,21174.0,266.09,266.44,265.12,265.19,21174.0
2021-04-13 14:00:00,265.31,265.42,264.8,265.29,17460.0,265.31,265.42,264.8,265.29,17460.0
2021-04-13 14:10:00,265.25,266.49,265.08,265.61,27513.0,265.25,266.49,265.08,265.61,27513.0
2021-04-13 14:20:00,265.61,266.1,265.51,265.69,11680.0,265.61,266.1,265.51,265.69,11680.0
2021-04-13 14:30:00,265.55,266.14,265.16,265.94,11333.0,265.55,266.14,265.16,265.94,11333.0
2021-04-13 14:40:00,265.86,266.51,265.85,266.21,19015.0,265.86,266.51,265.85,266.21,19015.0
2021-04-13 14:50:00,266.21,266.74,266.05,266.37,12936.0,266.21,266.74,266.05,266.37,12936.0
2021-04-13 15:00:00,266.37,266.91,266.37,266.81,17508.0,266.37,266.91,266.37,266.81,17508.0
2021-04-13 15:10:00,266.86,267.84,266.63,266.96,31528.0,266.86,267.84,266.63,266.96,31528.0
2021-04-13 15:20:00,266.96,266.96,266.03,266.26,18809.0,266.96,266.96,266.03,266.26,18809.0
2021-04-13 15:30:00,266.3,267.15,266.07,266.92,24953.0,266.3,267.15,266.07,266.92,24953.0
2021-04-13 15:40:00,266.87,267.2,266.5,266.78,37431.0,266.87,267.2,266.5,266.78,37431.0
2021-04-13 15:50:00,266.73,266.73,265.59,265.89,99021.0,266.73,266.73,265.59,265.89,99021.0
2021-04-14 09:30:00,268.73,268.93,265.73,266.68,42251.0,268.73,268.93,265.73,266.68,42251.0
2021-04-14 09:40:00,266.9,267.49,265.7,267.24,19162.0,266.9,267.49,265.7,267.24,19162.0
2021-04-14 09:50:00,267.23,268.16,267.03,267.94,25785.0,267.23,268.16,267.03,267.94,25785.0
2021-04-14 10:00:00,267.9,268.08,267.13,267.94,8693.0,267.9,268.08,267.13,267.94,8693.0
2021-04-14 10:10:00,268.03,268.08,266.5,266.72,15350.0,268.03,268.08,266.5,266.72,15350.0
2021-04-14 10:20:00,266.93,267.0,265.83,266.06,8827.0,266.93,267.0,265.83,266.06,8827.0
2021-04-14 10:30:00,266.1,266.95,266.05,266.41,10155.0,266.1,266.95,266.05,266.41,10155.0
2021-04-14 10:40:00,266.33,266.39,265.76,266.38,7520.0,266.33,266.39,265.76,266.38,7520.0
2021-04-14 10:50:00,266.31,266.31,264.36,264.58,14291.0,266.31,266.31,264.36,264.58,14291.0
2021-04-14 11:00:00,264.41,265.47,264.11,265.21,22492.0,264.41,265.47,264.11,265.21,22492.0
2021-04-14 11:10:00,265.11,265.11,263.74,263.84,13710.0,265.11,265.11,263.74,263.84,13710.0
2021-04-14 11:20:00,263.88,263.89,262.01,262.61,22381.0,263.88,263.89,262.01,262.61,22381.0
2021-04-14 11:30:00,262.69,263.4,262.26,263.4,11188.0,262.69,263.4,262.26,263.4,11188.0
2021-04-14 11:40:00,263.11,263.79,263.11,263.64,2610.0,263.11,263.79,263.11,263.64,2610.0
2021-04-14 11:50:00,263.86,263.93,263.52,263.52,9677.0,263.86,263.93,263.52,263.52,9677.0
2021-04-14 12:00:00,263.68,263.8,262.77,263.75,3729.0,263.68,263.8,262.77,263.75,3729.0
2021-04-14 12:10:00,263.65,264.23,263.65,264.03,4455.0,263.65,264.23,263.65,264.03,4455.0
2021-04-14 12:20:00,264.02,264.59,262.68,262.81,9105.0,264.02,264.59,262.68,262.81,9105.0
2021-04-14 12:30:00,263.19,263.59,263.18,263.59,4425.0,263.19,263.59,263.18,263.59,4425.0
2021-04-14 12:40:00,263.58,263.66,263.31,263.5,5568.0,263.58,263.66,263.31,263.5,5568.0
2021-04-14 12:50:00,263.42,263.65,263.07,263.58,4396.0,263.42,263.65,263.07,263.58,4396.0
2021-04-14 13:00:00,263.38,263.48,263.11,263.48,6069.0,263.38,263.48,263.11,263.48,6069.0
2021-04-14 13:10:00,263.52,263.79,263.37,263.39,4900.0,263.52,263.79,263.37,263.39,4900.0
2021-04-14 13:20:00,263.28,263.48,263.05,263.1,4857.0,263.28,263.48,263.05,263.1,4857.0
2021-04-14 13:30:00,263.04,263.04,261.68,261.76,12530.0,263.04,263.04,261.68,261.76,12530.0
2021-04-14 13:40:00,261.73,262.63,261.56,262.45,12652.0,261.73,262.63,261.56,262.45,12652.0
2021-04-14 13:50:00,262.46,262.86,260.62,260.62,22541.0,262.46,262.86,260.62,260.62,22541.0
2021-04-14 14:00:00,260.73,261.5,260.26,260.28,15154.0,260.73,261.5,260.26,260.28,15154.0
2021-04-14 14:10:00,260.49,261.76,260.47,261.75,18024.0,260.49,261.76,260.47,261.75,18024.0
2021-04-14 14:20:00,261.8,262.4,261.53,262.01,15130.0,261.8,262.4,261.53,262.01,15130.0
2021-04-14 14:30:00,262.01,262.41,261.69,261.72,8074.0,262.01,262.41,261.69,261.72,8074.0
2021-04-14 14:40:00,261.88,262.12,261.13,261.13,5058.0,261.88,262.12,261.13,261.13,5058.0
2021-04-14 14:50:00,261.25,261.25,259.26,259.38,27907.0,261.25,261.25,259.26,259.38,27907.0
2021-04-14 15:00:00,259.4,260.67,259.4,260.03,16175.0,259.4,260.67,259.4,260.03,16175.0
2021-04-14 15:10:00,259.98,261.14,259.72,260.75,15711.0,259.98,261.14,259.72,260.75,15711.0
2021-04-14 15:20:00,260.63,261.36,260.23,260.62,17478.0,260.63,261.36,260.23,260.62,17478.0
2021-04-14 15:30:00,260.58,260.84,259.45,260.08,29176.0,260.58,260.84,259.45,260.08,29176.0
2021-04-14 15:40:00,260.12,260.24,259.41,259.45,28373.0,260.12,260.24,259.41,259.45,28373.0
2021-04-14 15:50:00,259.5,260.52,259.5,259.84,75434.0,259.5,260.52,259.5,259.84,75434.0
2021-04-15 09:30:00,262.26,263.71,260.0,261.21,111230.0,262.26,263.71,260.0,261.21,111230.0
2021-04-15 09:40:00,261.15,262.96,260.3,260.3,83777.0,261.15,262.96,260.3,260.3,83777.0
2021-04-15 09:50:00,260.31,260.91,258.28,259.02,70025.0,260.31,260.91,258.28,259.02,70025.0
2021-04-15 10:00:00,258.71,259.52,257.26,259.52,69321.0,258.71,259.52,257.26,259.52,69321.0
2021-04-15 10:10:00,258.94,259.98,257.24,257.71,65318.0,258.94,259.98,257.24,257.71,65318.0
2021-04-15 10:20:00,257.56,258.63,257.08,257.57,77586.0,257.56,258.63,257.08,257.57,77586.0
2021-04-15 10:30:00,257.43,258.83,257.25,258.7,86923.0,257.43,258.83,257.25,258.7,86923.0
2021-04-15 10:40:00,258.7,259.15,256.73,257.28,62974.0,258.7,259.15,256.73,257.28,62974.0
2021-04-15 10:50:00,256.89,258.66,256.83,258.17,63248.0,256.89,258.66,256.83,258.17,63248.0
2021-04-15 11:00:00,258.46,259.24,258.2,258.57,54330.0,258.46,259.24,258.2,258.57,54330.0
2021-04-15 11:10:00,258.35,259.79,257.37,259.43,61039.0,258.35,259.79,257.37,259.43,61039.0
2021-04-15 11:20:00,259.38,259.95,258.89,259.33,71698.0,259.38,259.95,258.89,259.33,71698.0
2021-04-15 11:30:00,259.25,259.65,258.34,258.34,61503.0,259.25,259.65,258.34,258.34,61503.0
2021-04-15 11:40:00,258.24,259.03,257.97,258.85,53748.0,258.24,259.03,257.97,258.85,53748.0
2021-04-15 11:50:00,258.86,259.47,256.04,256.49,77305.0,258.86,259.47,256.04,256.49,77305.0
2021-04-15 12:00:00,256.44,257.01,255.27,256.97,71439.0,256.44,257.01,255.27,256.97,71439.0
2021-04-15 12:10:00,256.94,257.23,256.45,256.73,44597.0,256.94,257.23,256.45,256.73,44597.0
2021-04-15 12:20:00,256.77,256.8,254.52,255.67,83572.0,256.77,256.8,254.52,255.67,83572.0
2021-04-15 12:30:00,255.81,256.26,254.69,255.49,63949.0,255.81,256.26,254.69,255.49,63949.0
2021-04-15 12:40:00,255.39,256.05,255.15,255.23,67076.0,255.39,256.05,255.15,255.23,67076.0
2021-04-15 12:50:00,255.26,256.1,254.91,256.09,39701.0,255.26,256.1,254.91,256.09,39701.0
2021-04-15 13:00:00,255.97,256.22,254.4,254.4,47543.0,255.97,256.22,254.4,254.4,47543.0
2021-04-15 13:10:00,254.53,255.75,254.49,254.8,57524.0,254.53,255.75,254.49,254.8,57524.0
2021-04-15 13:20:00,254.69,256.22,254.15,256.18,52745.0,254.69,256.22,254.15,256.18,52745.0
2021-04-15 13:30:00,256.14,257.77,256.14,257.0,61952.0,256.14,257.77,256.14,257.0,61952.0
2021-04-15 13:40:00,257.2,257.2,256.18,256.9,96766.0,257.2,257.2,256.18,256.9,96766.0
2021-04-15 13:50:00,256.84,257.64,256.34,256.7,68567.0,256.84,257.64,256.34,256.7,68567.0
2021-04-15 14:00:00,256.71,258.15,256.63,258.13,67999.0,256.71,258.15,256.63,258.13,67999.0
2021-04-15 14:10:00,257.96,258.23,257.12,257.46,66100.0,257.96,258.23,257.12,257.46,66100.0
2021-04-15 14:20:00,257.46,258.06,257.13,257.7,66249.0,257.46,258.06,257.13,257.7,66249.0
2021-04-15 14:30:00,257.55,258.02,257.12,257.92,10250.0,257.55,258.02,257.12,257.92,10250.0
2021-04-15 14:40:00,257.77,258.2,257.53,258.14,12449.0,257.77,258.2,257.53,258.14,12449.0
2021-04-15 14:50:00,258.12,258.65,258.03,258.41,14638.0,258.12,258.65,258.03,258.41,14638.0
2021-04-15 15:00:00,258.39,259.28,258.34,258.68,16111.0,258.39,259.28,258.34,258.68,16111.0
2021-04-15 15:10:00,258.74,259.25,258.07,259.0,26665.0,258.74,259.25,258.07,259.0,26665.0
2021-04-15 15:20:00,259.1,259.73,258.5,259.59,68044.0,259.1,259.73,258.5,259.59,68044.0
2021-04-15 15:30:00,259.71,260.21,259.4,259.71,33146.0,259.71,260.21,259.4,259.71,33146.0
2021-04-15 15:40:00,259.63,260.11,259.25,259.58,69247.0,259.63,260.11,259.25,259.58,69247.0
2021-04-15 15:50:00,259.64,260.31,259.56,260.15,98258.0,259.64,260.31,259.56,260.15,98258.0
2021-04-16 09:30:00,255.64,258.48,254.4,254.63,105940.0,255.64,258.48,254.4,254.63,105940.0
2021-04-16 09:40:00,254.62,257.21,254.41,256.97,29335.0,254.62,257.21,254.41,256.97,29335.0
2021-04-16 09:50:00,257.61,257.61,256.07,256.13,16224.0,257.61,257.61,256.07,256.13,16224.0
2021-04-16 10:00:00,256.8,258.0,255.46,257.68,39783.0,256.8,258.0,255.46,257.68,39783.0
2021-04-16 10:10:00,257.63,258.04,256.47,256.55,38099.0,257.63,258.04,256.47,256.55,38099.0
2021-04-16 10:20:00,256.64,256.84,255.81,255.9,20557.0,256.64,256.84,255.81,255.9,20557.0
2021-04-16 10:30:00,256.1,256.31,255.19,255.34,21308.0,256.1,256.31,255.19,255.34,21308.0
2021-04-16 10:40:00,255.38,256.61,255.04,256.57,23684.0,255.38,256.61,255.04,256.57,23684.0
2021-04-16 10:50:00,256.74,256.85,256.37,256.47,19345.0,256.74,256.85,256.37,256.47,19345.0
2021-04-16 11:00:00,256.52,257.03,255.68,255.77,21714.0,256.52,257.03,255.68,255.77,21714.0
2021-04-16 11:10:00,255.8,256.13,254.98,255.47,15215.0,255.8,256.13,254.98,255.47,15215.0
2021-04-16 11:20:00,255.35,255.53,254.47,254.7,16523.0,255.35,255.53,254.47,254.7,16523.0
2021-04-16 11:30:00,254.78,255.27,254.75,255.13,17961.0,254.78,255.27,254.75,255.13,17961.0
2021-04-16 11:40:00,255.18,255.57,255.01,255.33,16523.0,255.18,255.57,255.01,255.33,16523.0
2021-04-16 11:50:00,255.25,255.88,255.25,255.88,6937.0,255.25,255.88,255.25,255.88,6937.0
2021-04-16 12:00:00,255.92,256.35,255.78,255.89,8738.0,255.92,256.35,255.78,255.89,8738.0
2021-04-16 12:10:00,255.77,256.06,255.67,255.9,9503.0,255.77,256.06,255.67,255.9,9503.0
2021-04-16 12:20:00,255.77,257.01,255.73,256.91,17534.0,255.77,257.01,255.73,256.91,17534.0
2021-04-16 12:30:00,256.9,256.92,255.97,256.03,9584.0,256.9,256.92,255.97,256.03,9584.0
2021-04-16 12:40:00,256.0,256.59,255.77,256.3,10069.0,256.0,256.59,255.77,256.3,10069.0
2021-04-16 12:50:00,256.15,256.26,255.82,255.95,10847.0,256.15,256.26,255.82,255.95,10847.0
2021-04-16 13:00:00,255.96,256.31,255.77,255.92,13811.0,255.96,256.31,255.77,255.92,13811.0
2021-04-16 13:10:00,256.0,256.02,255.62,255.8,8131.0,256.0,256.02,255.62,255.8,8131.0
2021-04-16 13:20:00,255.8,255.85,254.86,255.2,13892.0,255.8,255.85,254.86,255.2,13892.0
2021-04-16 13:30:00,255.28,255.42,254.77,255.42,8269.0,255.28,255.42,254.77,255.42,8269.0
2021-04-16 13:40:00,255.24,255.24,254.72,254.79,7634.0,255.24,255.24,254.72,254.79,7634.0
2021-04-16 13:50:00,254.8,254.95,254.5,254.95,11901.0,254.8,254.95,254.5,254.95,11901.0
2021-04-16 14:00:00,254.98,255.27,254.86,255.09,6191.0,254.98,255.27,254.86,255.09,6191.0
2021-04-16 14:10:00,255.04,255.08,254.2,254.2,14010.0,255.04,255.08,254.2,254.2,14010.0
2021-04-16 14:20:00,254.3,254.41,253.89,254.16,12739.0,254.3,254.41,253.89,254.16,12739.0
2021-04-16 14:30:00,254.3,254.5,254.11,254.45,12657.0,254.3,254.5,254.11,254.45,12657.0
2021-04-16 14:40:00,254.37,254.9,254.37,254.83,5781.0,254.37,254.9,254.37,254.83,5781.0
2021-04-16 14:50:00,254.88,254.88,254.41,254.79,9691.0,254.88,254.88,254.41,254.79,9691.0
2021-04-16 15:00:00,254.8,255.2,254.39,254.54,12681.0,254.8,255.2,254.39,254.54,12681.0
2021-04-16 15:10:00,254.68,255.09,254.43,254.88,11185.0,254.68,255.09,254.43,254.88,11185.0
2021-04-16 15:20:00,254.83,255.24,254.48,254.91,14597.0,254.83,255.24,254.48,254.91,14597.0
2021-04-16 15:30:00,254.8,255.76,254.77,255.55,21789.0,254.8,255.76,254.77,255.55,21789.0
2021-04-16 15:40:00,255.52,255.61,255.14,255.26,22139.0,255.52,255.61,255.14,255.26,22139.0
2021-04-16 15:50:00,255.28,256.35,255.28,256.35,94871.0,255.28,256.35,255.28,256.35,94871.0
2021-04-19 09:30:00,254.64,256.7,254.04,256.7,15688.0,254.64,256.7,254.04,256.7,15688.0
2021-04-19 09:40:00,256.54,257.49,255.56,256.0,4966.0,256.54,257.49,255.56,256.0,4966.0
2021-04-19 09:50:00,256.49,257.19,256.14,256.31,8009.0,256.49,257.19,256.14,256.31,8009.0
2021-04-19 10:00:00,256.36,256.52,254.29,254.69,9671.0,256.36,256.52,254.29,254.69,9671.0
2021-04-19 10:10:00,254.53,254.58,253.97,254.13,22785.0,254.53,254.58,253.97,254.13,22785.0
2021-04-19 10:20:00,254.35,255.38,253.97,255.11,23626.0,254.35,255.38,253.97,255.11,23626.0
2021-04-19 10:30:00,255.0,255.09,253.99,254.12,14271.0,255.0,255.09,253.99,254.12,14271.0
2021-04-19 10:40:00,254.36,254.66,252.57,253.09,13713.0,254.36,254.66,252.57,253.09,13713.0
2021-04-19 10:50:00,253.01,254.94,253.01,254.21,7491.0,253.01,254.94,253.01,254.21,7491.0
2021-04-19 11:00:00,254.34,255.12,254.22,254.77,7139.0,254.34,255.12,254.22,254.77,7139.0
2021-04-19 11:10:00,254.8,255.53,254.43,255.18,21435.0,254.8,255.53,254.43,255.18,21435.0
2021-04-19 11:20:00,255.24,255.24,253.36,253.36,15235.0,255.24,255.24,253.36,253.36,15235.0
2021-04-19 11:30:00,253.34,253.59,252.8,253.11,14228.0,253.34,253.59,252.8,253.11,14228.0
2021-04-19 11:40:00,253.28,253.47,252.56,252.94,15813.0,253.28,253.47,252.56,252.94,15813.0
2021-04-19 11:50:00,253.03,253.82,253.02,253.39,6613.0,253.03,253.82,253.02,253.39,6613.0
2021-04-19 12:00:00,253.39,253.48,252.22,253.39,20198.0,253.39,253.48,252.22,253.39,20198.0
2021-04-19 12:10:00,253.39,253.9,253.3,253.66,8071.0,253.39,253.9,253.3,253.66,8071.0
2021-04-19 12:20:00,253.72,253.85,252.85,253.0,20181.0,253.72,253.85,252.85,253.0,20181.0
2021-04-19 12:30:00,252.98,253.09,251.5,252.2,32068.0,252.98,253.09,251.5,252.2,32068.0
2021-04-19 12:40:00,251.76,252.04,251.39,251.61,22893.0,251.76,252.04,251.39,251.61,22893.0
2021-04-19 12:50:00,251.7,252.62,251.7,252.62,8476.0,251.7,252.62,251.7,252.62,8476.0
2021-04-19 13:00:00,252.56,253.53,252.39,253.21,21020.0,252.56,253.53,252.39,253.21,21020.0
2021-04-19 13:10:00,253.28,253.78,253.12,253.41,25783.0,253.28,253.78,253.12,253.41,25783.0
2021-04-19 13:20:00,253.51,253.88,253.35,253.57,6992.0,253.51,253.88,253.35,253.57,6992.0
2021-04-19 13:30:00,253.64,254.23,253.46,253.86,7565.0,253.64,254.23,253.46,253.86,7565.0
2021-04-19 13:40:00,253.85,254.11,253.58,253.85,4930.0,253.85,254.11,253.58,253.85,4930.0
2021-04-19 13:50:00,253.91,254.28,253.41,254.02,8060.0,253.91,254.28,253.41,254.02,8060.0
2021-04-19 14:00:00,254.02,254.5,253.76,253.84,18637.0,254.02,254.5,253.76,253.84,18637.0
2021-04-19 14:10:00,254.11,254.52,254.11,254.4,9420.0,254.11,254.52,254.11,254.4,9420.0
2021-04-19 14:20:00,254.44,254.7,254.25,254.29,10817.0,254.44,254.7,254.25,254.29,10817.0
2021-04-19 14:30:00,254.39,254.54,253.48,253.64,12647.0,254.39,254.54,253.48,253.64,12647.0
2021-04-19 14:40:00,253.79,254.58,253.63,254.21,9510.0,253.79,254.58,253.63,254.21,9510.0
2021-04-19 14:50:00,254.23,254.89,254.08,254.4,10777.0,254.23,254.89,254.08,254.4,10777.0
2021-04-19 15:00:00,254.47,254.6,254.15,254.48,16607.0,254.47,254.6,254.15,254.48,16607.0
2021-04-19 15:10:00,254.43,254.67,253.7,253.72,39592.0,254.43,254.67,253.7,253.72,39592.0
2021-04-19 15:20:00,253.71,254.27,253.59,254.13,16947.0,253.71,254.27,253.59,254.13,16947.0
2021-04-19 15:30:00,254.13,254.4,253.82,253.97,15099.0,254.13,254.4,253.82,253.97,15099.0
2021-04-19 15:40:00,253.97,254.23,253.71,253.81,14076.0,253.97,254.23,253.71,253.81,14076.0
2021-04-19 15:50:00,253.72,254.7,253.53,254.6,56878.0,253.72,254.7,253.53,254.6,56878.0
2021-04-20 09:30:00,253.81,254.48,252.61,254.3,17029.0,253.81,254.48,252.61,254.3,17029.0
2021-04-20 09:40:00,254.01,255.51,253.63,254.56,32488.0,254.01,255.51,253.63,254.56,32488.0
2021-04-20 09:50:00,254.43,254.96,253.74,254.73,83309.0,254.43,254.96,253.74,254.73,83309.0
2021-04-20 10:00:00,254.95,255.28,254.32,254.48,8758.0,254.95,255.28,254.32,254.48,8758.0
2021-04-20 10:10:00,254.47,254.85,254.04,254.59,4038.0,254.47,254.85,254.04,254.59,4038.0
2021-04-20 10:20:00,254.5,254.63,254.07,254.39,8265.0,254.5,254.63,254.07,254.39,8265.0
2021-04-20 10:30:00,254.43,254.49,253.34,253.5,11869.0,254.43,254.49,253.34,253.5,11869.0
2021-04-20 10:40:00,253.39,253.42,251.72,251.93,7684.0,253.39,253.42,251.72,251.93,7684.0
2021-04-20 10:50:00,251.6,252.25,251.32,251.72,14877.0,251.6,252.25,251.32,251.72,14877.0
2021-04-20 11:00:00,251.57,252.03,251.42,251.62,9423.0,251.57,252.03,251.42,251.62,9423.0
2021-04-20 11:10:00,251.53,251.66,249.71,250.2,17907.0,251.53,251.66,249.71,250.2,17907.0
2021-04-20 11:20:00,250.1,250.27,249.41,249.47,14033.0,250.1,250.27,249.41,249.47,14033.0
2021-04-20 11:30:00,249.62,250.0,248.97,249.99,21872.0,249.62,250.0,248.97,249.99,21872.0
2021-04-20 11:40:00,250.01,250.42,249.42,250.21,7496.0,250.01,250.42,249.42,250.21,7496.0
2021-04-20 11:50:00,250.33,250.76,250.23,250.26,3955.0,250.33,250.76,250.23,250.26,3955.0
2021-04-20 12:00:00,250.16,250.68,250.05,250.66,6095.0,250.16,250.68,250.05,250.66,6095.0
2021-04-20 12:10:00,250.69,251.33,250.69,251.12,12391.0,250.69,251.33,250.69,251.12,12391.0
2021-04-20 12:20:00,251.23,251.46,250.86,250.86,3355.0,251.23,251.46,250.86,250.86,3355.0
2021-04-20 12:30:00,250.65,251.26,250.61,251.04,6151.0,250.65,251.26,250.61,251.04,6151.0
2021-04-20 12:40:00,250.9,251.07,250.41,250.43,7019.0,250.9,251.07,250.41,250.43,7019.0
2021-04-20 12:50:00,250.77,251.07,250.21,250.38,8599.0,250.77,251.07,250.21,250.38,8599.0
2021-04-20 13:00:00,250.38,250.8,250.32,250.39,7615.0,250.38,250.8,250.32,250.39,7615.0
2021-04-20 13:10:00,250.28,250.54,250.0,250.28,4758.0,250.28,250.54,250.0,250.28,4758.0
2021-04-20 13:20:00,250.27,250.27,249.59,249.7,6806.0,250.27,250.27,249.59,249.7,6806.0
2021-04-20 13:30:00,249.62,250.19,249.62,250.06,5355.0,249.62,250.19,249.62,250.06,5355.0
2021-04-20 13:40:00,249.91,250.47,249.76,250.47,7610.0,249.91,250.47,249.76,250.47,7610.0
2021-04-20 13:50:00,250.32,251.1,250.07,250.83,6189.0,250.32,251.1,250.07,250.83,6189.0
2021-04-20 14:00:00,250.74,250.74,250.0,250.14,8220.0,250.74,250.74,250.0,250.14,8220.0
2021-04-20 14:10:00,250.02,250.05,249.48,249.48,6434.0,250.02,250.05,249.48,249.48,6434.0
2021-04-20 14:20:00,249.48,249.94,249.08,249.08,9265.0,249.48,249.94,249.08,249.08,9265.0
2021-04-20 14:30:00,249.08,249.16,248.59,248.98,13636.0,249.08,249.16,248.59,248.98,13636.0
2021-04-20 14:40:00,248.92,249.44,248.91,249.39,6815.0,248.92,249.44,248.91,249.39,6815.0
2021-04-20 14:50:00,249.33,249.48,248.7,248.82,16965.0,249.33,249.48,248.7,248.82,16965.0
2021-04-20 15:00:00,248.93,249.49,248.86,249.26,14575.0,248.93,249.49,248.86,249.26,14575.0
2021-04-20 15:10:00,249.33,249.33,248.88,249.13,27575.0,249.33,249.33,248.88,249.13,27575.0
2021-04-20 15:20:00,249.08,250.0,248.99,249.99,24781.0,249.08,250.0,248.99,249.99,24781.0
2021-04-20 15:30:00,249.91,250.02,249.39,249.68,18223.0,249.91,250.02,249.39,249.68,18223.0
2021-04-20 15:40:00,249.59,249.95,249.0,249.95,39663.0,249.59,249.95,249.0,249.95,39663.0
2021-04-20 15:50:00,249.85,250.27,249.63,249.83,37906.0,249.85,250.27,249.63,249.83,37906.0
2021-04-21 09:30:00,249.68,250.9,248.02,249.0,12946.0,249.68,250.9,248.02,249.0,12946.0
2021-04-21 09:40:00,249.12,250.47,248.48,250.07,8568.0,249.12,250.47,248.48,250.07,8568.0
2021-04-21 09:50:00,250.05,251.69,249.67,251.17,7460.0,250.05,251.69,249.67,251.17,7460.0
2021-04-21 10:00:00,250.94,252.0,250.92,252.0,7123.0,250.94,252.0,250.92,252.0,7123.0
2021-04-21 10:10:00,251.97,252.16,251.17,251.36,5695.0,251.97,252.16,251.17,251.36,5695.0
2021-04-21 10:20:00,251.2,252.29,251.05,252.03,10221.0,251.2,252.29,251.05,252.03,10221.0
2021-04-21 10:30:00,251.89,251.89,250.84,251.02,4333.0,251.89,251.89,250.84,251.02,4333.0
2021-04-21 10:40:00,250.99,251.55,250.51,251.49,5828.0,250.99,251.55,250.51,251.49,5828.0
2021-04-21 10:50:00,251.05,251.05,250.5,250.74,5330.0,251.05,251.05,250.5,250.74,5330.0
2021-04-21 11:00:00,250.75,251.29,250.27,250.77,9041.0,250.75,251.29,250.27,250.77,9041.0
2021-04-21 11:10:00,250.87,252.0,250.58,251.99,4578.0,250.87,252.0,250.58,251.99,4578.0
2021-04-21 11:20:00,251.95,252.24,251.32,251.32,3920.0,251.95,252.24,251.32,251.32,3920.0
2021-04-21 11:30:00,251.31,251.9,250.94,251.18,22411.0,251.31,251.9,250.94,251.18,22411.0
2021-04-21 11:40:00,251.24,251.74,251.23,251.71,4861.0,251.24,251.74,251.23,251.71,4861.0
2021-04-21 11:50:00,251.94,252.39,251.59,252.34,3908.0,251.94,252.39,251.59,252.34,3908.0
2021-04-21 12:00:00,252.14,252.46,251.63,251.78,7368.0,252.14,252.46,251.63,251.78,7368.0
2021-04-21 12:10:00,251.66,251.7,251.23,251.53,2703.0,251.66,251.7,251.23,251.53,2703.0
2021-04-21 12:20:00,251.4,251.56,251.05,251.18,6604.0,251.4,251.56,251.05,251.18,6604.0
2021-04-21 12:30:00,251.24,251.55,251.0,251.48,5558.0,251.24,251.55,251.0,251.48,5558.0
2021-04-21 12:40:00,251.48,251.65,250.72,250.73,5229.0,251.48,251.65,250.72,250.73,5229.0
2021-04-21 12:50:00,250.74,251.1,250.41,250.49,5555.0,250.74,251.1,250.41,250.49,5555.0
2021-04-21 13:00:00,250.56,251.39,250.56,251.25,3612.0,250.56,251.39,250.56,251.25,3612.0
2021-04-21 13:10:00,251.45,251.57,251.12,251.57,4601.0,251.45,251.57,251.12,251.57,4601.0
2021-04-21 13:20:00,251.52,252.0,251.38,251.75,5115.0,251.52,252.0,251.38,251.75,5115.0
2021-04-21 13:30:00,251.63,252.02,251.63,252.02,4526.0,251.63,252.02,251.63,252.02,4526.0
2021-04-21 13:40:00,251.87,251.87,251.53,251.62,5532.0,251.87,251.87,251.53,251.62,5532.0
2021-04-21 13:50:00,251.57,251.74,251.56,251.65,1235.0,251.57,251.74,251.56,251.65,1235.0
2021-04-21 14:00:00,251.74,251.79,251.06,251.11,5055.0,251.74,251.79,251.06,251.11,5055.0
2021-04-21 14:10:00,251.2,251.22,250.8,250.8,3489.0,251.2,251.22,250.8,250.8,3489.0
2021-04-21 14:20:00,250.91,251.1,250.73,250.9,5506.0,250.91,251.1,250.73,250.9,5506.0
2021-04-21 14:30:00,250.92,251.04,250.4,250.47,16270.0,250.92,251.04,250.4,250.47,16270.0
2021-04-21 14:40:00,250.29,250.43,249.87,249.97,3886.0,250.29,250.43,249.87,249.97,3886.0
2021-04-21 14:50:00,249.84,250.34,249.75,250.34,7834.0,249.84,250.34,249.75,250.34,7834.0
2021-04-21 15:00:00,250.32,250.49,249.9,250.11,6005.0,250.32,250.49,249.9,250.11,6005.0
2021-04-21 15:10:00,250.08,250.34,250.01,250.34,4411.0,250.08,250.34,250.01,250.34,4411.0
2021-04-21 15:20:00,250.23,250.62,250.17,250.17,10112.0,250.23,250.62,250.17,250.17,10112.0
2021-04-21 15:30:00,250.27,251.13,250.27,251.05,24712.0,250.27,251.13,250.27,251.05,24712.0
2021-04-21 15:40:00,251.13,251.61,251.09,251.61,16447.0,251.13,251.61,251.09,251.61,16447.0
2021-04-21 15:50:00,251.63,251.9,251.36,251.46,55009.0,251.63,251.9,251.36,251.46,55009.0
2021-04-22 09:30:00,251.01,252.32,250.5,250.73,71861.0,251.01,252.32,250.5,250.73,71861.0
2021-04-22 09:40:00,250.8,251.31,249.48,250.41,38416.0,250.8,251.31,249.48,250.41,38416.0
2021-04-22 09:50:00,250.29,251.97,249.61,251.72,44296.0,250.29,251.97,249.61,251.72,44296.0
2021-04-22 10:00:00,251.46,251.62,250.43,250.99,38746.0,251.46,251.62,250.43,250.99,38746.0
2021-04-22 10:10:00,250.84,251.3,250.19,251.18,33510.0,250.84,251.3,250.19,251.18,33510.0
2021-04-22 10:20:00,251.45,252.9,250.98,252.86,39285.0,251.45,252.9,250.98,252.86,39285.0
2021-04-22 10:30:00,252.97,253.33,252.0,252.84,58261.0,252.97,253.33,252.0,252.84,58261.0
2021-04-22 10:40:00,253.04,253.49,252.26,252.95,26262.0,253.04,253.49,252.26,252.95,26262.0
2021-04-22 10:50:00,253.02,253.35,252.66,252.98,32581.0,253.02,253.35,252.66,252.98,32581.0
2021-04-22 11:00:00,253.1,253.27,252.49,252.81,18325.0,253.1,253.27,252.49,252.81,18325.0
2021-04-22 11:10:00,252.77,252.78,252.38,252.63,14326.0,252.77,252.78,252.38,252.63,14326.0
2021-04-22 11:20:00,252.62,253.29,252.62,252.73,18468.0,252.62,253.29,252.62,252.73,18468.0
2021-04-22 11:30:00,252.72,254.47,252.65,254.33,19928.0,252.72,254.47,252.65,254.33,19928.0
2021-04-22 11:40:00,254.42,254.61,254.1,254.34,12238.0,254.42,254.61,254.1,254.34,12238.0
2021-04-22 11:50:00,254.46,254.8,254.36,254.74,9149.0,254.46,254.8,254.36,254.74,9149.0
2021-04-22 12:00:00,254.69,254.71,254.08,254.26,10093.0,254.69,254.71,254.08,254.26,10093.0
2021-04-22 12:10:00,254.34,255.04,254.34,254.95,12664.0,254.34,255.04,254.34,254.95,12664.0
2021-04-22 12:20:00,255.02,255.44,254.96,255.3,19291.0,255.02,255.44,254.96,255.3,19291.0
2021-04-22 12:30:00,255.27,255.44,254.88,255.12,21458.0,255.27,255.44,254.88,255.12,21458.0
2021-04-22 12:40:00,255.04,255.31,254.88,255.21,27589.0,255.04,255.31,254.88,255.21,27589.0
2021-04-22 12:50:00,255.19,255.26,254.88,255.14,14718.0,255.19,255.26,254.88,255.14,14718.0
2021-04-22 13:00:00,255.35,255.54,254.22,255.15,20239.0,255.35,255.54,254.22,255.15,20239.0
2021-04-22 13:10:00,254.91,255.01,252.58,252.84,19981.0,254.91,255.01,252.58,252.84,19981.0
2021-04-22 13:20:00,252.84,254.56,252.61,254.36,17491.0,252.84,254.56,252.61,254.36,17491.0
2021-04-22 13:30:00,254.23,254.23,253.65,253.92,13781.0,254.23,254.23,253.65,253.92,13781.0
2021-04-22 13:40:00,253.93,253.93,252.37,252.37,10326.0,253.93,253.93,252.37,252.37,10326.0
2021-04-22 13:50:00,252.05,252.27,250.66,251.2,81020.0,252.05,252.27,250.66,251.2,81020.0
2021-04-22 14:00:00,251.03,252.02,250.4,251.92,33606.0,251.03,252.02,250.4,251.92,33606.0
2021-04-22 14:10:00,251.87,252.59,251.57,252.18,15213.0,251.87,252.59,251.57,252.18,15213.0
2021-04-22 14:20:00,252.3,253.7,252.3,253.57,16603.0,252.3,253.7,252.3,253.57,16603.0
2021-04-22 14:30:00,253.57,253.57,252.75,252.91,10030.0,253.57,253.57,252.75,252.91,10030.0
2021-04-22 14:40:00,252.95,253.41,252.5,252.51,8482.0,252.95,253.41,252.5,252.51,8482.0
2021-04-22 14:50:00,252.5,253.28,252.2,252.82,16529.0,252.5,253.28,252.2,252.82,16529.0
2021-04-22 15:00:00,252.82,253.27,252.25,252.7,18109.0,252.82,253.27,252.25,252.7,18109.0
2021-04-22 15:10:00,252.73,252.97,252.56,252.97,37970.0,252.73,252.97,252.56,252.97,37970.0
2021-04-22 15:20:00,252.95,253.25,252.69,252.84,41748.0,252.95,253.25,252.69,252.84,41748.0
2021-04-22 15:30:00,252.84,253.32,252.74,252.88,15396.0,252.84,253.32,252.74,252.88,15396.0
2021-04-22 15:40:00,252.87,253.14,252.45,252.83,32854.0,252.87,253.14,252.45,252.83,32854.0
2021-04-22 15:50:00,252.77,253.18,252.73,253.03,85083.0,252.77,253.18,252.73,253.03,85083.0
2021-04-23 09:30:00,254.46,257.21,254.46,256.68,29623.0,254.46,257.21,254.46,256.68,29623.0
2021-04-23 09:40:00,257.25,257.49,255.54,256.36,10804.0,257.25,257.49,255.54,256.36,10804.0
2021-04-23 09:50:00,256.34,256.89,255.92,256.89,8843.0,256.34,256.89,255.92,256.89,8843.0
2021-04-23 10:00:00,256.72,257.03,255.88,257.03,10318.0,256.72,257.03,255.88,257.03,10318.0
2021-04-23 10:10:00,257.01,257.02,256.06,256.66,13285.0,257.01,257.02,256.06,256.66,13285.0
2021-04-23 10:20:00,256.66,257.2,256.17,256.41,18402.0,256.66,257.2,256.17,256.41,18402.0
2021-04-23 10:30:00,256.26,256.46,255.57,255.69,6440.0,256.26,256.46,255.57,255.69,6440.0
2021-04-23 10:40:00,255.6,255.81,254.75,255.23,12768.0,255.6,255.81,254.75,255.23,12768.0
2021-04-23 10:50:00,255.27,255.32,254.53,254.9,8218.0,255.27,255.32,254.53,254.9,8218.0
2021-04-23 11:00:00,255.0,255.32,254.18,254.35,53600.0,255.0,255.32,254.18,254.35,53600.0
2021-04-23 11:10:00,254.39,255.95,254.29,255.67,9533.0,254.39,255.95,254.29,255.67,9533.0
2021-04-23 11:20:00,255.51,256.27,255.47,255.83,9792.0,255.51,256.27,255.47,255.83,9792.0
2021-04-23 11:30:00,255.95,256.0,255.45,255.64,27189.0,255.95,256.0,255.45,255.64,27189.0
2021-04-23 11:40:00,255.72,256.22,255.72,256.05,7108.0,255.72,256.22,255.72,256.05,7108.0
2021-04-23 11:50:00,256.01,256.17,255.57,255.66,4322.0,256.01,256.17,255.57,255.66,4322.0
2021-04-23 12:00:00,255.77,255.89,255.21,255.49,5481.0,255.77,255.89,255.21,255.49,5481.0
2021-04-23 12:10:00,255.49,255.55,255.12,255.24,6446.0,255.49,255.55,255.12,255.24,6446.0
2021-04-23 12:20:00,255.1,255.2,254.52,254.59,4941.0,255.1,255.2,254.52,254.59,4941.0
2021-04-23 12:30:00,254.6,254.79,254.39,254.79,6245.0,254.6,254.79,254.39,254.79,6245.0
2021-04-23 12:40:00,254.87,255.08,254.76,254.95,10176.0,254.87,255.08,254.76,254.95,10176.0
2021-04-23 12:50:00,254.9,255.09,254.5,255.06,10048.0,254.9,255.09,254.5,255.06,10048.0
2021-04-23 13:00:00,255.16,255.18,254.74,254.99,14225.0,255.16,255.18,254.74,254.99,14225.0
2021-04-23 13:10:00,255.01,255.09,254.75,254.88,17426.0,255.01,255.09,254.75,254.88,17426.0
2021-04-23 13:20:00,254.83,255.45,254.79,255.31,11730.0,254.83,255.45,254.79,255.31,11730.0
2021-04-23 13:30:00,255.24,255.63,255.12,255.29,6542.0,255.24,255.63,255.12,255.29,6542.0
2021-04-23 13:40:00,255.26,255.26,255.04,255.12,3929.0,255.26,255.26,255.04,255.12,3929.0
2021-04-23 13:50:00,255.06,255.33,255.04,255.3,4985.0,255.06,255.33,255.04,255.3,4985.0
2021-04-23 14:00:00,255.25,255.69,255.15,255.36,6536.0,255.25,255.69,255.15,255.36,6536.0
2021-04-23 14:10:00,255.3,255.55,255.04,255.04,5500.0,255.3,255.55,255.04,255.04,5500.0
2021-04-23 14:20:00,255.0,255.22,254.96,254.96,6721.0,255.0,255.22,254.96,254.96,6721.0
2021-04-23 14:30:00,255.15,255.3,254.76,254.84,10048.0,255.15,255.3,254.76,254.84,10048.0
2021-04-23 14:40:00,254.92,255.11,254.54,255.02,7204.0,254.92,255.11,254.54,255.02,7204.0
2021-04-23 14:50:00,254.99,255.63,254.94,255.3,13791.0,254.99,255.63,254.94,255.3,13791.0
2021-04-23 15:00:00,255.36,255.36,254.87,254.96,7310.0,255.36,255.36,254.87,254.96,7310.0
2021-04-23 15:10:00,255.02,255.25,254.87,255.0,20134.0,255.02,255.25,254.87,255.0,20134.0
2021-04-23 15:20:00,254.95,255.31,254.95,255.12,12598.0,254.95,255.31,254.95,255.12,12598.0
2021-04-23 15:30:00,255.06,255.21,254.88,255.06,35349.0,255.06,255.21,254.88,255.06,35349.0
2021-04-23 15:40:00,255.04,255.15,254.53,254.98,43611.0,255.04,255.15,254.53,254.98,43611.0
2021-04-23 15:50:00,255.05,255.15,254.62,254.8,89393.0,255.05,255.15,254.62,254.8,89393.0
2021-04-26 09:30:00,254.8,256.5,254.61,255.75,25925.0,254.8,256.5,254.61,255.75,25925.0
2021-04-26 09:40:00,255.86,256.42,255.33,255.33,7266.0,255.86,256.42,255.33,255.33,7266.0
2021-04-26 09:50:00,255.36,255.8,254.28,255.77,7123.0,255.36,255.8,254.28,255.77,7123.0
2021-04-26 10:00:00,255.77,255.93,255.11,255.81,7131.0,255.77,255.93,255.11,255.81,7131.0
2021-04-26 10:10:00,255.77,255.81,255.22,255.36,5806.0,255.77,255.81,255.22,255.36,5806.0
2021-04-26 10:20:00,255.44,256.18,255.44,256.18,5090.0,255.44,256.18,255.44,256.18,5090.0
2021-04-26 10:30:00,256.2,256.25,255.42,255.6,7183.0,256.2,256.25,255.42,255.6,7183.0
2021-04-26 10:40:00,255.5,256.12,255.41,255.76,3968.0,255.5,256.12,255.41,255.76,3968.0
2021-04-26 10:50:00,256.0,256.27,255.57,255.8,6862.0,256.0,256.27,255.57,255.8,6862.0
2021-04-26 11:00:00,255.98,256.29,255.71,256.19,18757.0,255.98,256.29,255.71,256.19,18757.0
2021-04-26 11:10:00,256.39,257.66,256.22,257.17,12247.0,256.39,257.66,256.22,257.17,12247.0
2021-04-26 11:20:00,257.48,257.78,257.28,257.6,7121.0,257.48,257.78,257.28,257.6,7121.0
2021-04-26 11:30:00,257.67,257.8,257.11,257.13,9543.0,257.67,257.8,257.11,257.13,9543.0
2021-04-26 11:40:00,257.15,257.33,256.5,256.5,4069.0,257.15,257.33,256.5,256.5,4069.0
2021-04-26 11:50:00,256.76,257.27,256.51,257.2,20469.0,256.76,257.27,256.51,257.2,20469.0
2021-04-26 12:00:00,257.22,257.51,256.73,256.96,6062.0,257.22,257.51,256.73,256.96,6062.0
2021-04-26 12:10:00,256.97,257.04,256.42,256.8,3373.0,256.97,257.04,256.42,256.8,3373.0
2021-04-26 12:20:00,256.84,257.08,256.78,257.0,5373.0,256.84,257.08,256.78,257.0,5373.0
2021-04-26 12:30:00,256.99,257.58,256.86,257.37,9563.0,256.99,257.58,256.86,257.37,9563.0
2021-04-26 12:40:00,257.31,257.38,256.87,256.87,6378.0,257.31,257.38,256.87,256.87,6378.0
2021-04-26 12:50:00,256.79,257.12,256.72,256.84,8286.0,256.79,257.12,256.72,256.84,8286.0
2021-04-26 13:00:00,256.77,257.0,256.68,256.88,4970.0,256.77,257.0,256.68,256.88,4970.0
2021-04-26 13:10:00,256.91,257.24,256.71,256.9,7581.0,256.91,257.24,256.71,256.9,7581.0
2021-04-26 13:20:00,256.81,257.24,256.73,257.07,4206.0,256.81,257.24,256.73,257.07,4206.0
2021-04-26 13:30:00,257.04,257.28,256.68,257.1,5578.0,257.04,257.28,256.68,257.1,5578.0
2021-04-26 13:40:00,257.09,257.74,256.98,257.73,5737.0,257.09,257.74,256.98,257.73,5737.0
2021-04-26 13:50:00,257.62,258.8,257.5,258.61,29178.0,257.62,258.8,257.5,258.61,29178.0
2021-04-26 14:00:00,258.5,258.88,258.37,258.7,11730.0,258.5,258.88,258.37,258.7,11730.0
2021-04-26 14:10:00,258.77,258.84,258.31,258.58,8686.0,258.77,258.84,258.31,258.58,8686.0
2021-04-26 14:20:00,258.56,258.65,258.27,258.38,6848.0,258.56,258.65,258.27,258.38,6848.0
2021-04-26 14:30:00,258.48,258.57,257.89,257.9,7656.0,258.48,258.57,257.89,257.9,7656.0
2021-04-26 14:40:00,257.89,258.29,257.89,258.24,9236.0,257.89,258.29,257.89,258.24,9236.0
2021-04-26 14:50:00,258.35,258.38,257.94,258.28,11861.0,258.35,258.38,257.94,258.28,11861.0
2021-04-26 15:00:00,258.28,258.58,258.16,258.55,11091.0,258.28,258.58,258.16,258.55,11091.0
2021-04-26 15:10:00,258.5,259.0,258.5,258.85,12690.0,258.5,259.0,258.5,258.85,12690.0
2021-04-26 15:20:00,258.85,258.94,258.02,258.52,17227.0,258.85,258.94,258.02,258.52,17227.0
2021-04-26 15:30:00,258.4,258.8,258.12,258.61,16557.0,258.4,258.8,258.12,258.61,16557.0
2021-04-26 15:40:00,258.66,258.66,258.18,258.4,17942.0,258.66,258.66,258.18,258.4,17942.0
2021-04-26 15:50:00,258.35,259.24,258.35,259.24,61691.0,258.35,259.24,258.35,259.24,61691.0
2021-04-27 09:30:00,259.41,262.08,259.41,261.54,71156.0,259.41,262.08,259.41,261.54,71156.0
2021-04-27 09:40:00,261.66,262.03,259.47,259.91,23899.0,261.66,262.03,259.47,259.91,23899.0
2021-04-27 09:50:00,259.78,259.9,258.74,259.54,15575.0,259.78,259.9,258.74,259.54,15575.0
2021-04-27 10:00:00,259.34,259.88,258.45,259.25,18610.0,259.34,259.88,258.45,259.25,18610.0
2021-04-27 10:10:00,259.29,259.4,258.32,258.66,40314.0,259.29,259.4,258.32,258.66,40314.0
2021-04-27 10:20:00,259.1,261.15,258.85,261.06,11127.0,259.1,261.15,258.85,261.06,11127.0
2021-04-27 10:30:00,261.0,261.36,259.5,259.88,11169.0,261.0,261.36,259.5,259.88,11169.0
2021-04-27 10:40:00,259.54,260.56,259.43,260.56,9534.0,259.54,260.56,259.43,260.56,9534.0
2021-04-27 10:50:00,260.47,260.94,260.27,260.91,33834.0,260.47,260.94,260.27,260.91,33834.0
2021-04-27 11:00:00,260.8,261.18,260.41,260.61,18819.0,260.8,261.18,260.41,260.61,18819.0
2021-04-27 11:10:00,260.69,261.01,260.55,260.89,12316.0,260.69,261.01,260.55,260.89,12316.0
2021-04-27 11:20:00,260.87,261.5,260.82,261.02,17987.0,260.87,261.5,260.82,261.02,17987.0
2021-04-27 11:30:00,261.15,261.33,260.5,260.66,16124.0,261.15,261.33,260.5,260.66,16124.0
2021-04-27 11:40:00,260.67,260.85,260.05,260.05,9902.0,260.67,260.85,260.05,260.05,9902.0
2021-04-27 11:50:00,260.15,260.75,260.14,260.61,6391.0,260.15,260.75,260.14,260.61,6391.0
2021-04-27 12:00:00,260.62,260.8,260.39,260.39,4935.0,260.62,260.8,260.39,260.39,4935.0
2021-04-27 12:10:00,260.24,260.74,260.24,260.52,4641.0,260.24,260.74,260.24,260.52,4641.0
2021-04-27 12:20:00,260.46,260.95,260.42,260.75,4124.0,260.46,260.95,260.42,260.75,4124.0
2021-04-27 12:30:00,260.44,260.75,260.44,260.67,3337.0,260.44,260.75,260.44,260.67,3337.0
2021-04-27 12:40:00,260.72,260.85,260.42,260.43,5659.0,260.72,260.85,260.42,260.43,5659.0
2021-04-27 12:50:00,260.5,260.57,260.07,260.38,4169.0,260.5,260.57,260.07,260.38,4169.0
2021-04-27 13:00:00,260.4,260.63,260.3,260.38,4427.0,260.4,260.63,260.3,260.38,4427.0
2021-04-27 13:10:00,260.38,260.38,259.98,259.98,4646.0,260.38,260.38,259.98,259.98,4646.0
2021-04-27 13:20:00,259.97,260.49,259.82,260.14,52599.0,259.97,260.49,259.82,260.14,52599.0
2021-04-27 13:30:00,260.29,260.4,259.85,260.4,3449.0,260.29,260.4,259.85,260.4,3449.0
2021-04-27 13:40:00,260.38,260.96,260.32,260.54,3301.0,260.38,260.96,260.32,260.54,3301.0
2021-04-27 13:50:00,260.45,260.88,260.45,260.87,4268.0,260.45,260.88,260.45,260.87,4268.0
2021-04-27 14:00:00,260.77,260.78,260.09,260.25,5939.0,260.77,260.78,260.09,260.25,5939.0
2021-04-27 14:10:00,260.23,260.72,260.2,260.44,7138.0,260.23,260.72,260.2,260.44,7138.0
2021-04-27 14:20:00,260.34,260.71,260.16,260.49,5403.0,260.34,260.71,260.16,260.49,5403.0
2021-04-27 14:30:00,260.29,260.29,259.95,260.13,5169.0,260.29,260.29,259.95,260.13,5169.0
2021-04-27 14:40:00,260.13,260.13,259.77,259.77,5225.0,260.13,260.13,259.77,259.77,5225.0
2021-04-27 14:50:00,259.76,260.48,259.7,260.04,7411.0,259.76,260.48,259.7,260.04,7411.0
2021-04-27 15:00:00,259.97,260.07,259.52,259.52,4274.0,259.97,260.07,259.52,259.52,4274.0
2021-04-27 15:10:00,259.47,259.5,258.59,259.19,14121.0,259.47,259.5,258.59,259.19,14121.0
2021-04-27 15:20:00,259.25,259.6,259.25,259.4,7580.0,259.25,259.6,259.25,259.4,7580.0
2021-04-27 15:30:00,259.41,260.35,259.34,260.34,17886.0,259.41,260.35,259.34,260.34,17886.0
2021-04-27 15:40:00,260.33,260.91,260.29,260.67,27837.0,260.33,260.91,260.29,260.67,27837.0
2021-04-27 15:50:00,260.68,261.75,260.68,261.33,102490.0,260.68,261.75,260.68,261.33,102490.0
2021-04-28 09:30:00,260.19,261.49,258.69,258.89,25733.0,260.19,261.49,258.69,258.89,25733.0
2021-04-28 09:40:00,259.03,260.28,258.59,259.71,23177.0,259.03,260.28,258.59,259.71,23177.0
2021-04-28 09:50:00,259.59,261.92,259.59,261.79,10287.0,259.59,261.92,259.59,261.79,10287.0
2021-04-28 10:00:00,262.0,262.45,261.55,262.13,23193.0,262.0,262.45,261.55,262.13,23193.0
2021-04-28 10:10:00,262.08,262.69,261.88,262.21,10995.0,262.08,262.69,261.88,262.21,10995.0
2021-04-28 10:20:00,262.34,262.4,260.92,260.94,17723.0,262.34,262.4,260.92,260.94,17723.0
2021-04-28 10:30:00,260.71,260.87,260.09,260.5,10621.0,260.71,260.87,260.09,260.5,10621.0
2021-04-28 10:40:00,260.57,260.85,260.12,260.12,4776.0,260.57,260.85,260.12,260.12,4776.0
2021-04-28 10:50:00,260.34,260.89,260.34,260.88,2451.0,260.34,260.89,260.34,260.88,2451.0
2021-04-28 11:00:00,261.02,261.1,260.0,260.11,4986.0,261.02,261.1,260.0,260.11,4986.0
2021-04-28 11:10:00,260.33,260.4,259.77,259.94,4700.0,260.33,260.4,259.77,259.94,4700.0
2021-04-28 11:20:00,260.19,260.61,260.19,260.38,2942.0,260.19,260.61,260.19,260.38,2942.0
2021-04-28 11:30:00,260.44,261.03,260.37,260.78,5273.0,260.44,261.03,260.37,260.78,5273.0
2021-04-28 11:40:00,260.74,260.74,259.88,260.01,9465.0,260.74,260.74,259.88,260.01,9465.0
2021-04-28 11:50:00,260.18,260.33,260.03,260.24,4679.0,260.18,260.33,260.03,260.24,4679.0
2021-04-28 12:00:00,260.22,260.76,259.93,260.76,3367.0,260.22,260.76,259.93,260.76,3367.0
2021-04-28 12:10:00,260.77,260.95,260.51,260.95,2991.0,260.77,260.95,260.51,260.95,2991.0
2021-04-28 12:20:00,261.01,261.03,260.6,260.71,1960.0,261.01,261.03,260.6,260.71,1960.0
2021-04-28 12:30:00,260.66,260.97,260.66,260.92,10280.0,260.66,260.97,260.66,260.92,10280.0
2021-04-28 12:40:00,261.09,261.09,260.72,260.85,10432.0,261.09,261.09,260.72,260.85,10432.0
2021-04-28 12:50:00,260.8,260.85,260.31,260.32,3879.0,260.8,260.85,260.31,260.32,3879.0
2021-04-28 13:00:00,260.44,260.59,260.37,260.59,2942.0,260.44,260.59,260.37,260.59,2942.0
2021-04-28 13:10:00,260.63,260.63,260.32,260.36,2318.0,260.63,260.63,260.32,260.36,2318.0
2021-04-28 13:20:00,260.33,260.62,260.32,260.51,3321.0,260.33,260.62,260.32,260.51,3321.0
2021-04-28 13:30:00,260.53,260.53,260.0,260.0,1300.0,260.53,260.53,260.0,260.0,1300.0
2021-04-28 13:40:00,260.14,260.16,259.73,259.73,4576.0,260.14,260.16,259.73,259.73,4576.0
2021-04-28 13:50:00,259.8,259.84,259.11,259.18,3744.0,259.8,259.84,259.11,259.18,3744.0
2021-04-28 14:00:00,259.18,260.1,258.86,259.87,6183.0,259.18,260.1,258.86,259.87,6183.0
2021-04-28 14:10:00,259.77,259.89,259.03,259.55,5766.0,259.77,259.89,259.03,259.55,5766.0
2021-04-28 14:20:00,259.69,259.74,259.24,259.24,4225.0,259.69,259.74,259.24,259.24,4225.0
2021-04-28 14:30:00,259.18,259.93,258.46,259.93,6791.0,259.18,259.93,258.46,259.93,6791.0
2021-04-28 14:40:00,259.8,260.31,259.8,259.99,6100.0,259.8,260.31,259.8,259.99,6100.0
2021-04-28 14:50:00,259.96,260.72,259.92,260.47,17610.0,259.96,260.72,259.92,260.47,17610.0
2021-04-28 15:00:00,260.54,260.65,260.07,260.36,22824.0,260.54,260.65,260.07,260.36,22824.0
2021-04-28 15:10:00,260.25,260.25,259.33,259.69,9625.0,260.25,260.25,259.33,259.69,9625.0
2021-04-28 15:20:00,259.67,260.43,259.67,260.42,9345.0,259.67,260.43,259.67,260.42,9345.0
2021-04-28 15:30:00,260.4,260.66,260.2,260.65,16121.0,260.4,260.66,260.2,260.65,16121.0
2021-04-28 15:40:00,260.66,261.22,260.54,261.0,18179.0,260.66,261.22,260.54,261.0,18179.0
2021-04-28 15:50:00,260.91,261.21,260.71,261.06,56402.0,260.91,261.21,260.71,261.06,56402.0
2021-04-29 09:30:00,258.46,259.36,255.11,257.43,68492.0,258.46,259.36,255.11,257.43,68492.0
2021-04-29 09:40:00,257.47,257.5,255.44,255.49,21365.0,257.47,257.5,255.44,255.49,21365.0
2021-04-29 09:50:00,255.42,255.49,253.27,254.26,40209.0,255.42,255.49,253.27,254.26,40209.0
2021-04-29 10:00:00,253.94,255.31,253.28,255.25,42006.0,253.94,255.31,253.28,255.25,42006.0
2021-04-29 10:10:00,254.96,255.11,253.9,253.98,42231.0,254.96,255.11,253.9,253.98,42231.0
2021-04-29 10:20:00,253.98,254.59,253.75,254.5,46700.0,253.98,254.59,253.75,254.5,46700.0
2021-04-29 10:30:00,254.39,254.72,253.41,253.75,26410.0,254.39,254.72,253.41,253.75,26410.0
2021-04-29 10:40:00,253.56,254.97,253.56,254.69,19269.0,253.56,254.97,253.56,254.69,19269.0
2021-04-29 10:50:00,254.7,256.9,254.7,256.9,17042.0,254.7,256.9,254.7,256.9,17042.0
2021-04-29 11:00:00,256.92,256.99,256.38,256.8,9551.0,256.92,256.99,256.38,256.8,9551.0
2021-04-29 11:10:00,256.71,256.77,255.21,255.26,8984.0,256.71,256.77,255.21,255.26,8984.0
2021-04-29 11:20:00,255.52,255.64,254.85,255.17,7032.0,255.52,255.64,254.85,255.17,7032.0
2021-04-29 11:30:00,255.01,255.01,254.31,254.33,7174.0,255.01,255.01,254.31,254.33,7174.0
2021-04-29 11:40:00,254.31,255.39,254.31,255.34,8067.0,254.31,255.39,254.31,255.34,8067.0
2021-04-29 11:50:00,255.22,255.23,252.91,253.44,23082.0,255.22,255.23,252.91,253.44,23082.0
2021-04-29 12:00:00,253.31,253.31,251.7,252.12,16148.0,253.31,253.31,251.7,252.12,16148.0
2021-04-29 12:10:00,251.7,252.56,251.7,252.3,15795.0,251.7,252.56,251.7,252.3,15795.0
2021-04-29 12:20:00,252.21,253.31,252.2,253.25,16000.0,252.21,253.31,252.2,253.25,16000.0
2021-04-29 12:30:00,253.12,253.97,252.76,253.56,8679.0,253.12,253.97,252.76,253.56,8679.0
2021-04-29 12:40:00,253.68,254.05,253.49,253.8,8826.0,253.68,254.05,253.49,253.8,8826.0
2021-04-29 12:50:00,253.72,254.14,253.16,253.22,14575.0,253.72,254.14,253.16,253.22,14575.0
2021-04-29 13:00:00,253.11,253.35,252.71,252.93,10532.0,253.11,253.35,252.71,252.93,10532.0
2021-04-29 13:10:00,253.32,253.85,253.3,253.85,3788.0,253.32,253.85,253.3,253.85,3788.0
2021-04-29 13:20:00,253.72,254.03,253.43,253.69,6403.0,253.72,254.03,253.43,253.69,6403.0
2021-04-29 13:30:00,253.6,254.03,253.37,253.37,8318.0,253.6,254.03,253.37,253.37,8318.0
2021-04-29 13:40:00,253.25,254.69,253.25,254.13,4666.0,253.25,254.69,253.25,254.13,4666.0
2021-04-29 13:50:00,254.11,254.96,254.11,254.8,6575.0,254.11,254.96,254.11,254.8,6575.0
2021-04-29 14:00:00,254.85,255.03,254.58,254.76,10274.0,254.85,255.03,254.58,254.76,10274.0
2021-04-29 14:10:00,254.7,255.31,254.59,255.2,9112.0,254.7,255.31,254.59,255.2,9112.0
2021-04-29 14:20:00,255.1,255.23,254.54,254.66,7448.0,255.1,255.23,254.54,254.66,7448.0
2021-04-29 14:30:00,254.78,255.15,254.61,254.76,11677.0,254.78,255.15,254.61,254.76,11677.0
2021-04-29 14:40:00,254.77,255.07,254.33,254.34,10791.0,254.77,255.07,254.33,254.34,10791.0
2021-04-29 14:50:00,254.34,255.33,254.33,255.33,6798.0,254.34,255.33,254.33,255.33,6798.0
2021-04-29 15:00:00,255.41,256.0,255.33,255.65,11234.0,255.41,256.0,255.33,255.65,11234.0
2021-04-29 15:10:00,255.57,255.7,254.98,254.99,11403.0,255.57,255.7,254.98,254.99,11403.0
2021-04-29 15:20:00,255.1,255.19,254.41,254.48,11607.0,255.1,255.19,254.41,254.48,11607.0
2021-04-29 15:30:00,254.47,254.76,254.2,254.29,18922.0,254.47,254.76,254.2,254.29,18922.0
2021-04-29 15:40:00,254.33,254.98,254.1,254.9,28406.0,254.33,254.98,254.1,254.9,28406.0
2021-04-29 15:50:00,254.82,254.96,254.31,254.68,70179.0,254.82,254.96,254.31,254.68,70179.0
2021-04-30 09:30:00,251.25,253.57,250.3,253.41,28167.0,251.25,253.57,250.3,253.41,28167.0
2021-04-30 09:40:00,252.75,253.51,252.31,252.39,12106.0,252.75,253.51,252.31,252.39,12106.0
2021-04-30 09:50:00,252.43,252.85,251.94,252.45,18001.0,252.43,252.85,251.94,252.45,18001.0
2021-04-30 10:00:00,252.45,252.55,250.93,252.15,37287.0,252.45,252.55,250.93,252.15,37287.0
2021-04-30 10:10:00,252.06,252.86,251.67,252.46,86746.0,252.06,252.86,251.67,252.46,86746.0
2021-04-30 10:20:00,252.59,253.32,252.35,252.54,80536.0,252.59,253.32,252.35,252.54,80536.0
2021-04-30 10:30:00,252.71,252.93,252.02,252.19,35611.0,252.71,252.93,252.02,252.19,35611.0
2021-04-30 10:40:00,252.14,252.65,251.85,252.21,23251.0,252.14,252.65,251.85,252.21,23251.0
2021-04-30 10:50:00,252.22,252.22,251.22,251.22,16957.0,252.22,252.22,251.22,251.22,16957.0
2021-04-30 11:00:00,251.07,251.56,249.84,250.06,19965.0,251.07,251.56,249.84,250.06,19965.0
2021-04-30 11:10:00,250.13,250.6,249.18,249.58,12920.0,250.13,250.6,249.18,249.58,12920.0
2021-04-30 11:20:00,249.39,249.72,248.42,249.04,29890.0,249.39,249.72,248.42,249.04,29890.0
2021-04-30 11:30:00,248.98,250.15,248.83,250.0,15231.0,248.98,250.15,248.83,250.0,15231.0
2021-04-30 11:40:00,250.02,250.18,249.54,250.05,8764.0,250.02,250.18,249.54,250.05,8764.0
2021-04-30 11:50:00,249.98,250.46,249.65,249.96,13786.0,249.98,250.46,249.65,249.96,13786.0
2021-04-30 12:00:00,249.83,250.62,249.7,250.07,22413.0,249.83,250.62,249.7,250.07,22413.0
2021-04-30 12:10:00,250.01,250.26,249.82,250.0,14359.0,250.01,250.26,249.82,250.0,14359.0
2021-04-30 12:20:00,249.96,250.17,249.55,250.0,17554.0,249.96,250.17,249.55,250.0,17554.0
2021-04-30 12:30:00,250.01,250.01,249.19,249.6,11718.0,250.01,250.01,249.19,249.6,11718.0
2021-04-30 12:40:00,249.66,250.01,249.54,249.65,9112.0,249.66,250.01,249.54,249.65,9112.0
2021-04-30 12:50:00,249.73,249.89,249.39,249.71,7357.0,249.73,249.89,249.39,249.71,7357.0
2021-04-30 13:00:00,249.7,250.01,249.64,249.94,8617.0,249.7,250.01,249.64,249.94,8617.0
2021-04-30 13:10:00,249.88,250.08,249.38,249.56,22497.0,249.88,250.08,249.38,249.56,22497.0
2021-04-30 13:20:00,249.59,249.77,249.34,249.42,6920.0,249.59,249.77,249.34,249.42,6920.0
2021-04-30 13:30:00,249.37,249.39,248.63,249.23,18427.0,249.37,249.39,248.63,249.23,18427.0
2021-04-30 13:40:00,249.13,249.19,247.83,247.87,42622.0,249.13,249.19,247.83,247.87,42622.0
2021-04-30 13:50:00,247.88,248.12,247.24,247.37,29428.0,247.88,248.12,247.24,247.37,29428.0
2021-04-30 14:00:00,247.44,247.61,246.86,247.25,32989.0,247.44,247.61,246.86,247.25,32989.0
2021-04-30 14:10:00,247.25,247.45,246.78,247.12,20533.0,247.25,247.45,246.78,247.12,20533.0
2021-04-30 14:20:00,247.07,247.57,246.82,247.37,23639.0,247.07,247.57,246.82,247.37,23639.0
2021-04-30 14:30:00,247.37,247.7,247.2,247.39,27827.0,247.37,247.7,247.2,247.39,27827.0
2021-04-30 14:40:00,247.42,247.84,247.17,247.64,31747.0,247.42,247.84,247.17,247.64,31747.0
2021-04-30 14:50:00,247.68,247.73,247.38,247.53,25051.0,247.68,247.73,247.38,247.53,25051.0
2021-04-30 15:00:00,247.51,247.9,246.93,247.1,15654.0,247.51,247.9,246.93,247.1,15654.0
2021-04-30 15:10:00,247.09,247.37,246.84,246.94,17334.0,247.09,247.37,246.84,246.94,17334.0
2021-04-30 15:20:00,246.94,247.44,246.93,247.24,22491.0,246.94,247.44,246.93,247.24,22491.0
2021-04-30 15:30:00,247.21,247.8,247.19,247.66,43251.0,247.21,247.8,247.19,247.66,43251.0
2021-04-30 15:40:00,247.62,247.68,246.8,247.56,70779.0,247.62,247.68,246.8,247.56,70779.0
2021-04-30 15:50:00,247.48,247.48,246.82,246.99,187024.0,247.48,247.48,246.82,246.99,187024.0
2021-05-03 09:30:00,248.35,248.57,247.2,248.2,78133.0,248.35,248.57,247.2,248.2,78133.0
2021-05-03 09:40:00,247.98,248.74,246.35,246.75,49844.0,247.98,248.74,246.35,246.75,49844.0
2021-05-03 09:50:00,246.77,247.1,245.36,245.51,16353.0,246.77,247.1,245.36,245.51,16353.0
2021-05-03 10:00:00,245.5,248.61,244.86,248.61,35138.0,245.5,248.61,244.86,248.61,35138.0
2021-05-03 10:10:00,248.45,249.87,248.45,249.52,10733.0,248.45,249.87,248.45,249.52,10733.0
2021-05-03 10:20:00,249.61,250.2,248.88,248.96,19168.0,249.61,250.2,248.88,248.96,19168.0
2021-05-03 10:30:00,249.04,249.32,247.36,247.37,10199.0,249.04,249.32,247.36,247.37,10199.0
2021-05-03 10:40:00,247.09,247.92,247.04,247.64,8020.0,247.09,247.92,247.04,247.64,8020.0
2021-05-03 10:50:00,247.59,247.87,246.38,246.39,9457.0,247.59,247.87,246.38,246.39,9457.0
2021-05-03 11:00:00,246.16,246.59,245.79,246.55,12877.0,246.16,246.59,245.79,246.55,12877.0
2021-05-03 11:10:00,246.48,246.48,244.5,245.05,15766.0,246.48,246.48,244.5,245.05,15766.0
2021-05-03 11:20:00,244.9,245.44,244.06,244.16,11917.0,244.9,245.44,244.06,244.16,11917.0
2021-05-03 11:30:00,244.01,245.51,244.0,244.99,7528.0,244.01,245.51,244.0,244.99,7528.0
2021-05-03 11:40:00,245.1,245.55,244.86,244.94,8539.0,245.1,245.55,244.86,244.94,8539.0
2021-05-03 11:50:00,245.06,245.12,244.02,244.89,9678.0,245.06,245.12,244.02,244.89,9678.0
2021-05-03 12:00:00,244.7,244.99,244.69,244.72,4380.0,244.7,244.99,244.69,244.72,4380.0
2021-05-03 12:10:00,244.72,244.97,244.53,244.81,8797.0,244.72,244.97,244.53,244.81,8797.0
2021-05-03 12:20:00,244.74,245.2,244.48,244.48,7220.0,244.74,245.2,244.48,244.48,7220.0
2021-05-03 12:30:00,244.46,244.49,244.1,244.24,5731.0,244.46,244.49,244.1,244.24,5731.0
2021-05-03 12:40:00,244.24,244.45,243.33,243.44,7993.0,244.24,244.45,243.33,243.44,7993.0
2021-05-03 12:50:00,243.5,243.81,243.32,243.6,7462.0,243.5,243.81,243.32,243.6,7462.0
2021-05-03 13:00:00,243.77,244.17,243.72,243.73,36828.0,243.77,244.17,243.72,243.73,36828.0
2021-05-03 13:10:00,243.62,244.04,243.58,244.04,8124.0,243.62,244.04,243.58,244.04,8124.0
2021-05-03 13:20:00,244.15,244.41,243.86,243.86,18761.0,244.15,244.41,243.86,243.86,18761.0
2021-05-03 13:30:00,243.87,244.0,243.32,243.43,11023.0,243.87,244.0,243.32,243.43,11023.0
2021-05-03 13:40:00,243.44,244.03,243.44,243.88,5955.0,243.44,244.03,243.44,243.88,5955.0
2021-05-03 13:50:00,243.88,243.89,243.3,243.47,9231.0,243.88,243.89,243.3,243.47,9231.0
2021-05-03 14:00:00,243.54,243.86,243.36,243.36,6244.0,243.54,243.86,243.36,243.36,6244.0
2021-05-03 14:10:00,243.53,243.85,243.41,243.56,6579.0,243.53,243.85,243.41,243.56,6579.0
2021-05-03 14:20:00,243.51,243.98,243.06,243.96,77276.0,243.51,243.98,243.06,243.96,77276.0
2021-05-03 14:30:00,244.06,244.16,243.34,243.59,9186.0,244.06,244.16,243.34,243.59,9186.0
2021-05-03 14:40:00,243.58,243.99,243.49,243.58,6761.0,243.58,243.99,243.49,243.58,6761.0
2021-05-03 14:50:00,243.48,243.92,243.33,243.82,10903.0,243.48,243.92,243.33,243.82,10903.0
2021-05-03 15:00:00,243.83,243.87,243.23,243.81,11950.0,243.83,243.87,243.23,243.81,11950.0
2021-05-03 15:10:00,243.72,243.88,243.33,243.64,13165.0,243.72,243.88,243.33,243.64,13165.0
2021-05-03 15:20:00,243.55,243.9,243.4,243.84,15321.0,243.55,243.9,243.4,243.84,15321.0
2021-05-03 15:30:00,243.75,243.76,243.26,243.47,23985.0,243.75,243.76,243.26,243.47,23985.0
2021-05-03 15:40:00,243.48,244.08,243.44,243.56,37766.0,243.48,244.08,243.44,243.56,37766.0
2021-05-03 15:50:00,243.61,244.0,243.38,243.88,118017.0,243.61,244.0,243.38,243.88,118017.0
2021-05-04 09:30:00,240.26,241.4,238.31,240.66,33795.0,240.26,241.4,238.31,240.66,33795.0
2021-05-04 09:40:00,240.71,241.04,238.32,238.83,29041.0,240.71,241.04,238.32,238.83,29041.0
2021-05-04 09:50:00,239.07,239.97,237.1,237.11,19805.0,239.07,239.97,237.1,237.11,19805.0
2021-05-04 10:00:00,237.4,237.71,236.14,237.4,45406.0,237.4,237.71,236.14,237.4,45406.0
2021-05-04 10:10:00,237.2,237.65,236.32,236.94,21768.0,237.2,237.65,236.32,236.94,21768.0
2021-05-04 10:20:00,236.93,237.28,236.4,237.06,34960.0,236.93,237.28,236.4,237.06,34960.0
2021-05-04 10:30:00,237.03,237.35,236.02,236.41,40500.0,237.03,237.35,236.02,236.41,40500.0
2021-05-04 10:40:00,236.34,237.24,236.0,236.3,58982.0,236.34,237.24,236.0,236.3,58982.0
2021-05-04 10:50:00,236.22,236.22,234.51,234.51,32895.0,236.22,236.22,234.51,234.51,32895.0
2021-05-04 11:00:00,234.35,235.64,234.35,235.61,110638.0,234.35,235.64,234.35,235.61,110638.0
2021-05-04 11:10:00,235.6,235.77,234.4,234.98,25369.0,235.6,235.77,234.4,234.98,25369.0
2021-05-04 11:20:00,234.87,235.3,234.5,235.19,34518.0,234.87,235.3,234.5,235.19,34518.0
2021-05-04 11:30:00,235.16,235.54,233.83,233.92,40296.0,235.16,235.54,233.83,233.92,40296.0
2021-05-04 11:40:00,233.9,234.16,233.24,233.84,32028.0,233.9,234.16,233.24,233.84,32028.0
2021-05-04 11:50:00,233.75,234.79,233.68,234.67,32385.0,233.75,234.79,233.68,234.67,32385.0
2021-05-04 12:00:00,234.79,236.06,234.67,235.95,45263.0,234.79,236.06,234.67,235.95,45263.0
2021-05-04 12:10:00,236.06,236.78,235.56,235.8,31273.0,236.06,236.78,235.56,235.8,31273.0
2021-05-04 12:20:00,235.72,235.72,234.82,235.43,22984.0,235.72,235.72,234.82,235.43,22984.0
2021-05-04 12:30:00,235.44,235.76,235.08,235.6,16547.0,235.44,235.76,235.08,235.6,16547.0
2021-05-04 12:40:00,235.4,235.67,235.04,235.64,10990.0,235.4,235.67,235.04,235.64,10990.0
2021-05-04 12:50:00,235.74,236.32,235.52,235.6,13241.0,235.74,236.32,235.52,235.6,13241.0
2021-05-04 13:00:00,235.59,236.4,235.47,236.07,11312.0,235.59,236.4,235.47,236.07,11312.0
2021-05-04 13:10:00,236.08,236.71,235.78,236.02,18847.0,236.08,236.71,235.78,236.02,18847.0
2021-05-04 13:20:00,236.07,236.57,235.87,236.09,15955.0,236.07,236.57,235.87,236.09,15955.0
2021-05-04 13:30:00,236.07,236.42,235.57,235.66,28775.0,236.07,236.42,235.57,235.66,28775.0
2021-05-04 13:40:00,235.54,235.84,235.13,235.42,17003.0,235.54,235.84,235.13,235.42,17003.0
2021-05-04 13:50:00,235.36,235.42,234.7,234.9,13676.0,235.36,235.42,234.7,234.9,13676.0
2021-05-04 14:00:00,234.99,235.12,234.42,234.42,13225.0,234.99,235.12,234.42,234.42,13225.0
2021-05-04 14:10:00,234.38,235.48,234.34,235.43,21685.0,234.38,235.48,234.34,235.43,21685.0
2021-05-04 14:20:00,235.52,235.64,234.64,234.86,12324.0,235.52,235.64,234.64,234.86,12324.0
2021-05-04 14:30:00,234.8,235.36,234.79,235.23,7660.0,234.8,235.36,234.79,235.23,7660.0
2021-05-04 14:40:00,235.25,236.78,235.17,236.65,21365.0,235.25,236.78,235.17,236.65,21365.0
2021-05-04 14:50:00,236.63,236.96,236.39,236.5,21162.0,236.63,236.96,236.39,236.5,21162.0
2021-05-04 15:00:00,236.41,237.14,236.27,236.81,20959.0,236.41,237.14,236.27,236.81,20959.0
2021-05-04 15:10:00,236.84,237.64,236.73,237.54,32602.0,236.84,237.64,236.73,237.54,32602.0
2021-05-04 15:20:00,237.53,237.78,237.19,237.54,37401.0,237.53,237.78,237.19,237.54,37401.0
2021-05-04 15:30:00,237.54,237.71,237.17,237.43,34135.0,237.54,237.71,237.17,237.43,34135.0
2021-05-04 15:40:00,237.52,237.72,236.68,236.95,44578.0,237.52,237.72,236.68,236.95,44578.0
2021-05-04 15:50:00,237.0,237.44,236.3,237.15,197521.0,237.0,237.44,236.3,237.15,197521.0
2021-05-05 09:30:00,238.41,239.26,237.24,237.75,27335.0,238.41,239.26,237.24,237.75,27335.0
2021-05-05 09:40:00,237.25,238.49,236.98,237.55,15271.0,237.25,238.49,236.98,237.55,15271.0
2021-05-05 09:50:00,237.54,238.01,236.52,236.82,13348.0,237.54,238.01,236.52,236.82,13348.0
2021-05-05 10:00:00,236.81,237.19,236.28,236.86,19894.0,236.81,237.19,236.28,236.86,19894.0
2021-05-05 10:10:00,236.6,237.97,236.41,237.78,15222.0,236.6,237.97,236.41,237.78,15222.0
2021-05-05 10:20:00,237.74,238.67,237.4,238.56,22345.0,237.74,238.67,237.4,238.56,22345.0
2021-05-05 10:30:00,238.58,238.92,238.53,238.65,8817.0,238.58,238.92,238.53,238.65,8817.0
2021-05-05 10:40:00,238.63,239.92,238.63,239.23,5044.0,238.63,239.92,238.63,239.23,5044.0
2021-05-05 10:50:00,239.31,239.79,239.17,239.47,6830.0,239.31,239.79,239.17,239.47,6830.0
2021-05-05 11:00:00,239.59,239.99,238.7,238.7,7519.0,239.59,239.99,238.7,238.7,7519.0
2021-05-05 11:10:00,238.96,239.69,238.65,239.52,4465.0,238.96,239.69,238.65,239.52,4465.0
2021-05-05 11:20:00,239.6,239.81,238.84,239.24,6843.0,239.6,239.81,238.84,239.24,6843.0
2021-05-05 11:30:00,239.29,239.95,239.24,239.41,8345.0,239.29,239.95,239.24,239.41,8345.0
2021-05-05 11:40:00,239.39,239.54,238.95,239.17,4284.0,239.39,239.54,238.95,239.17,4284.0
2021-05-05 11:50:00,239.06,239.33,239.03,239.17,3867.0,239.06,239.33,239.03,239.17,3867.0
2021-05-05 12:00:00,239.14,239.42,239.13,239.25,11207.0,239.14,239.42,239.13,239.25,11207.0
2021-05-05 12:10:00,239.11,239.22,238.59,238.95,6653.0,239.11,239.22,238.59,238.95,6653.0
2021-05-05 12:20:00,238.98,239.19,237.97,238.2,11161.0,238.98,239.19,237.97,238.2,11161.0
2021-05-05 12:30:00,238.27,238.32,237.43,237.43,10561.0,238.27,238.32,237.43,237.43,10561.0
2021-05-05 12:40:00,237.4,237.83,237.3,237.76,15689.0,237.4,237.83,237.3,237.76,15689.0
2021-05-05 12:50:00,238.02,238.18,237.55,237.56,4152.0,238.02,238.18,237.55,237.56,4152.0
2021-05-05 13:00:00,237.41,237.74,237.06,237.36,4645.0,237.41,237.74,237.06,237.36,4645.0
2021-05-05 13:10:00,237.34,237.74,237.25,237.61,4308.0,237.34,237.74,237.25,237.61,4308.0
2021-05-05 13:20:00,237.52,237.9,237.45,237.9,2321.0,237.52,237.9,237.45,237.9,2321.0
2021-05-05 13:30:00,237.98,238.14,237.78,237.99,4895.0,237.98,238.14,237.78,237.99,4895.0
2021-05-05 13:40:00,238.24,238.6,238.02,238.6,3881.0,238.24,238.6,238.02,238.6,3881.0
2021-05-05 13:50:00,238.49,238.49,237.72,237.79,6542.0,238.49,238.49,237.72,237.79,6542.0
2021-05-05 14:00:00,238.0,238.0,237.09,237.09,3310.0,238.0,238.0,237.09,237.09,3310.0
2021-05-05 14:10:00,237.06,237.5,237.05,237.29,4801.0,237.06,237.5,237.05,237.29,4801.0
2021-05-05 14:20:00,237.25,237.48,236.82,237.24,6809.0,237.25,237.48,236.82,237.24,6809.0
2021-05-05 14:30:00,237.25,237.36,236.91,237.17,3065.0,237.25,237.36,236.91,237.17,3065.0
2021-05-05 14:40:00,237.26,237.51,237.16,237.44,6633.0,237.26,237.51,237.16,237.44,6633.0
2021-05-05 14:50:00,237.36,237.36,236.25,236.47,5160.0,237.36,237.36,236.25,236.47,5160.0
2021-05-05 15:00:00,236.37,236.51,235.83,235.83,6943.0,236.37,236.51,235.83,235.83,6943.0
2021-05-05 15:10:00,235.73,236.01,235.42,235.64,12455.0,235.73,236.01,235.42,235.64,12455.0
2021-05-05 15:20:00,235.62,235.67,234.75,235.25,13419.0,235.62,235.67,234.75,235.25,13419.0
2021-05-05 15:30:00,235.19,236.0,235.12,235.74,12313.0,235.19,236.0,235.12,235.74,12313.0
2021-05-05 15:40:00,235.73,236.03,235.54,235.8,14078.0,235.73,236.03,235.54,235.8,14078.0
2021-05-05 15:50:00,235.79,236.17,235.24,235.85,51147.0,235.79,236.17,235.24,235.85,51147.0
2021-05-06 09:30:00,236.01,237.98,234.76,237.57,26845.0,236.01,237.98,234.76,237.57,26845.0
2021-05-06 09:40:00,237.55,237.55,235.43,235.7,9362.0,237.55,237.55,235.43,235.7,9362.0
2021-05-06 09:50:00,235.57,236.55,233.74,233.74,18911.0,235.57,236.55,233.74,233.74,18911.0
2021-05-06 10:00:00,233.74,234.63,233.65,233.75,20494.0,233.74,234.63,233.65,233.75,20494.0
2021-05-06 10:10:00,233.63,234.0,232.44,232.82,17750.0,233.63,234.0,232.44,232.82,17750.0
2021-05-06 10:20:00,232.82,234.03,232.71,233.41,18504.0,232.82,234.03,232.71,233.41,18504.0
2021-05-06 10:30:00,233.33,234.71,232.67,234.2,18929.0,233.33,234.71,232.67,234.2,18929.0
2021-05-06 10:40:00,234.42,235.09,233.31,233.31,24520.0,234.42,235.09,233.31,233.31,24520.0
2021-05-06 10:50:00,233.41,234.13,232.93,233.45,24603.0,233.41,234.13,232.93,233.45,24603.0
2021-05-06 11:00:00,233.37,233.37,231.6,231.6,18382.0,233.37,233.37,231.6,231.6,18382.0
2021-05-06 11:10:00,231.93,232.0,231.14,231.34,24451.0,231.93,232.0,231.14,231.34,24451.0
2021-05-06 11:20:00,231.3,232.36,231.27,232.3,20658.0,231.3,232.36,231.27,232.3,20658.0
2021-05-06 11:30:00,232.29,233.28,232.04,233.27,13832.0,232.29,233.28,232.04,233.27,13832.0
2021-05-06 11:40:00,233.35,234.43,233.3,234.3,9866.0,233.35,234.43,233.3,234.3,9866.0
2021-05-06 11:50:00,234.54,235.24,234.48,235.24,8944.0,234.54,235.24,234.48,235.24,8944.0
2021-05-06 12:00:00,235.05,235.09,234.48,234.75,5878.0,235.05,235.09,234.48,234.75,5878.0
2021-05-06 12:10:00,234.64,235.29,234.45,234.99,8417.0,234.64,235.29,234.45,234.99,8417.0
2021-05-06 12:20:00,235.06,235.77,234.99,235.57,7653.0,235.06,235.77,234.99,235.57,7653.0
2021-05-06 12:30:00,235.4,235.68,234.69,234.9,30710.0,235.4,235.68,234.69,234.9,30710.0
2021-05-06 12:40:00,234.84,235.03,234.15,234.8,31499.0,234.84,235.03,234.15,234.8,31499.0
2021-05-06 12:50:00,234.8,235.24,233.56,233.86,25886.0,234.8,235.24,233.56,233.86,25886.0
2021-05-06 13:00:00,233.8,234.7,233.43,233.54,36972.0,233.8,234.7,233.43,233.54,36972.0
2021-05-06 13:10:00,233.52,233.54,232.62,232.81,17399.0,233.52,233.54,232.62,232.81,17399.0
2021-05-06 13:20:00,232.99,233.72,232.99,233.46,10604.0,232.99,233.72,232.99,233.46,10604.0
2021-05-06 13:30:00,233.32,233.52,233.06,233.06,11274.0,233.32,233.52,233.06,233.06,11274.0
2021-05-06 13:40:00,232.96,233.16,232.26,232.6,16809.0,232.96,233.16,232.26,232.6,16809.0
2021-05-06 13:50:00,232.58,232.7,232.12,232.3,12701.0,232.58,232.7,232.12,232.3,12701.0
2021-05-06 14:00:00,232.3,233.39,232.19,233.35,8112.0,232.3,233.39,232.19,233.35,8112.0
2021-05-06 14:10:00,233.34,233.38,232.46,232.84,13346.0,233.34,233.38,232.46,232.84,13346.0
2021-05-06 14:20:00,232.75,233.13,231.68,231.9,26724.0,232.75,233.13,231.68,231.9,26724.0
2021-05-06 14:30:00,231.75,232.2,231.62,231.73,16206.0,231.75,232.2,231.62,231.73,16206.0
2021-05-06 14:40:00,231.84,232.42,231.62,232.09,14840.0,231.84,232.42,231.62,232.09,14840.0
2021-05-06 14:50:00,232.25,232.67,231.99,232.17,7155.0,232.25,232.67,231.99,232.17,7155.0
2021-05-06 15:00:00,232.02,232.28,231.84,232.16,9408.0,232.02,232.28,231.84,232.16,9408.0
2021-05-06 15:10:00,232.32,233.19,232.12,233.19,16707.0,232.32,233.19,232.12,233.19,16707.0
2021-05-06 15:20:00,233.01,233.61,232.84,233.56,32538.0,233.01,233.61,232.84,233.56,32538.0
2021-05-06 15:30:00,233.51,234.21,233.44,234.21,24071.0,233.51,234.21,233.44,234.21,24071.0
2021-05-06 15:40:00,234.27,234.5,233.48,234.35,25183.0,234.27,234.5,233.48,234.35,25183.0
2021-05-06 15:50:00,234.54,234.99,233.48,234.94,144504.0,234.54,234.99,233.48,234.94,144504.0
2021-05-07 09:30:00,236.5,240.97,236.5,239.4,80599.0,236.5,240.97,236.5,239.4,80599.0
2021-05-07 09:40:00,239.62,242.38,239.17,242.38,35456.0,239.62,242.38,239.17,242.38,35456.0
2021-05-07 09:50:00,242.09,242.09,239.35,239.77,6054.0,242.09,242.09,239.35,239.77,6054.0
2021-05-07 10:00:00,240.09,241.37,239.35,241.15,13428.0,240.09,241.37,239.35,241.15,13428.0
2021-05-07 10:10:00,241.39,241.65,241.02,241.36,7319.0,241.39,241.65,241.02,241.36,7319.0
2021-05-07 10:20:00,241.04,241.79,240.02,240.04,7136.0,241.04,241.79,240.02,240.04,7136.0
2021-05-07 10:30:00,240.01,241.26,239.81,239.86,31850.0,240.01,241.26,239.81,239.86,31850.0
2021-05-07 10:40:00,240.17,240.43,239.78,239.98,12296.0,240.17,240.43,239.78,239.98,12296.0
2021-05-07 10:50:00,240.12,240.56,239.95,240.56,38084.0,240.12,240.56,239.95,240.56,38084.0
2021-05-07 11:00:00,240.63,240.74,239.88,239.88,9520.0,240.63,240.74,239.88,239.88,9520.0
2021-05-07 11:10:00,239.81,240.44,239.79,240.0,9682.0,239.81,240.44,239.79,240.0,9682.0
2021-05-07 11:20:00,239.99,240.26,239.36,239.57,13706.0,239.99,240.26,239.36,239.57,13706.0
2021-05-07 11:30:00,239.79,240.15,239.45,239.6,4904.0,239.79,240.15,239.45,239.6,4904.0
2021-05-07 11:40:00,239.52,239.97,239.29,239.67,5577.0,239.52,239.97,239.29,239.67,5577.0
2021-05-07 11:50:00,239.61,239.83,239.35,239.7,9590.0,239.61,239.83,239.35,239.7,9590.0
2021-05-07 12:00:00,239.62,239.62,238.84,238.93,9117.0,239.62,239.62,238.84,238.93,9117.0
2021-05-07 12:10:00,238.9,239.15,238.88,239.01,22044.0,238.9,239.15,238.88,239.01,22044.0
2021-05-07 12:20:00,239.0,239.16,238.38,238.48,21475.0,239.0,239.16,238.38,238.48,21475.0
2021-05-07 12:30:00,238.59,238.75,238.39,238.46,11724.0,238.59,238.75,238.39,238.46,11724.0
2021-05-07 12:40:00,238.42,238.43,237.87,237.96,8567.0,238.42,238.43,237.87,237.96,8567.0
2021-05-07 12:50:00,238.1,238.44,237.99,238.22,2901.0,238.1,238.44,237.99,238.22,2901.0
2021-05-07 13:00:00,238.24,238.24,237.27,237.97,14562.0,238.24,238.24,237.27,237.97,14562.0
2021-05-07 13:10:00,238.02,238.11,237.2,237.41,10516.0,238.02,238.11,237.2,237.41,10516.0
2021-05-07 13:20:00,237.32,237.62,237.05,237.16,21711.0,237.32,237.62,237.05,237.16,21711.0
2021-05-07 13:30:00,237.18,237.79,236.94,237.5,10266.0,237.18,237.79,236.94,237.5,10266.0
2021-05-07 13:40:00,237.5,237.64,237.0,237.07,11433.0,237.5,237.64,237.0,237.07,11433.0
2021-05-07 13:50:00,237.05,237.69,236.45,236.45,25987.0,237.05,237.69,236.45,236.45,25987.0
2021-05-07 14:00:00,236.32,237.17,235.64,237.12,32706.0,236.32,237.17,235.64,237.12,32706.0
2021-05-07 14:10:00,237.18,237.18,236.24,236.24,23666.0,237.18,237.18,236.24,236.24,23666.0
2021-05-07 14:20:00,236.17,236.44,235.88,236.12,6091.0,236.17,236.44,235.88,236.12,6091.0
2021-05-07 14:30:00,236.09,236.14,235.54,235.73,7732.0,236.09,236.14,235.54,235.73,7732.0
2021-05-07 14:40:00,235.71,236.48,235.33,236.48,10197.0,235.71,236.48,235.33,236.48,10197.0
2021-05-07 14:50:00,236.46,237.4,236.46,237.14,24357.0,236.46,237.4,236.46,237.14,24357.0
2021-05-07 15:00:00,237.14,237.51,236.71,237.03,6855.0,237.14,237.51,236.71,237.03,6855.0
2021-05-07 15:10:00,236.93,237.67,236.91,237.44,12872.0,236.93,237.67,236.91,237.44,12872.0
2021-05-07 15:20:00,237.36,237.58,236.83,236.92,13757.0,237.36,237.58,236.83,236.92,13757.0
2021-05-07 15:30:00,237.0,237.19,236.74,236.76,12980.0,237.0,237.19,236.74,236.76,12980.0
2021-05-07 15:40:00,236.81,237.46,236.68,237.46,17034.0,236.81,237.46,236.68,237.46,17034.0
2021-05-07 15:50:00,237.53,237.53,236.78,236.78,56692.0,237.53,237.53,236.78,236.78,56692.0
2021-05-10 09:30:00,235.03,236.58,231.71,231.9,29120.0,235.03,236.58,231.71,231.9,29120.0
2021-05-10 09:40:00,231.83,233.69,231.38,233.39,7140.0,231.83,233.69,231.38,233.39,7140.0
2021-05-10 09:50:00,233.14,233.75,232.38,232.8,10024.0,233.14,233.75,232.38,232.8,10024.0
2021-05-10 10:00:00,233.44,234.07,232.83,234.06,15039.0,233.44,234.07,232.83,234.06,15039.0
2021-05-10 10:10:00,234.03,235.5,233.88,235.35,11859.0,234.03,235.5,233.88,235.35,11859.0
2021-05-10 10:20:00,235.77,235.99,235.2,235.38,23876.0,235.77,235.99,235.2,235.38,23876.0
2021-05-10 10:30:00,235.18,235.47,234.49,235.47,12774.0,235.18,235.47,234.49,235.47,12774.0
2021-05-10 10:40:00,235.11,235.11,233.31,233.51,4981.0,235.11,235.11,233.31,233.51,4981.0
2021-05-10 10:50:00,233.64,234.47,233.47,234.33,23061.0,233.64,234.47,233.47,234.33,23061.0
2021-05-10 11:00:00,234.35,234.51,233.26,233.98,37216.0,234.35,234.51,233.26,233.98,37216.0
2021-05-10 11:10:00,233.93,234.14,233.02,233.56,4847.0,233.93,234.14,233.02,233.56,4847.0
2021-05-10 11:20:00,233.85,234.27,233.4,233.57,6916.0,233.85,234.27,233.4,233.57,6916.0
2021-05-10 11:30:00,233.4,233.78,233.26,233.39,6651.0,233.4,233.78,233.26,233.39,6651.0
2021-05-10 11:40:00,233.32,234.09,233.23,234.09,21120.0,233.32,234.09,233.23,234.09,21120.0
2021-05-10 11:50:00,234.08,235.18,234.07,235.16,11350.0,234.08,235.18,234.07,235.16,11350.0
2021-05-10 12:00:00,235.16,235.54,235.14,235.43,13393.0,235.16,235.54,235.14,235.43,13393.0
2021-05-10 12:10:00,235.53,236.06,235.46,235.89,7838.0,235.53,236.06,235.46,235.89,7838.0
2021-05-10 12:20:00,236.0,236.19,235.41,235.58,8173.0,236.0,236.19,235.41,235.58,8173.0
2021-05-10 12:30:00,235.58,235.65,234.58,235.07,19653.0,235.58,235.65,234.58,235.07,19653.0
2021-05-10 12:40:00,235.11,235.45,234.99,235.0,11039.0,235.11,235.45,234.99,235.0,11039.0
2021-05-10 12:50:00,234.99,235.49,234.99,235.12,8856.0,234.99,235.49,234.99,235.12,8856.0
2021-05-10 13:00:00,235.23,235.36,234.95,235.26,22028.0,235.23,235.36,234.95,235.26,22028.0
2021-05-10 13:10:00,235.31,235.88,235.02,235.88,10808.0,235.31,235.88,235.02,235.88,10808.0
2021-05-10 13:20:00,235.88,236.11,235.43,235.43,4808.0,235.88,236.11,235.43,235.43,4808.0
2021-05-10 13:30:00,235.32,235.61,235.12,235.27,7020.0,235.32,235.61,235.12,235.27,7020.0
2021-05-10 13:40:00,235.2,235.2,234.5,235.16,10563.0,235.2,235.2,234.5,235.16,10563.0
2021-05-10 13:50:00,235.12,235.72,234.79,235.44,71493.0,235.12,235.72,234.79,235.44,71493.0
2021-05-10 14:00:00,235.5,235.56,234.54,234.74,8996.0,235.5,235.56,234.54,234.74,8996.0
2021-05-10 14:10:00,234.73,234.86,233.36,233.92,46680.0,234.73,234.86,233.36,233.92,46680.0
2021-05-10 14:20:00,234.04,234.04,232.87,233.11,10098.0,234.04,234.04,232.87,233.11,10098.0
2021-05-10 14:30:00,232.96,233.41,232.59,233.12,8026.0,232.96,233.41,232.59,233.12,8026.0
2021-05-10 14:40:00,233.14,233.14,232.55,232.79,7577.0,233.14,233.14,232.55,232.79,7577.0
2021-05-10 14:50:00,232.79,233.1,232.56,233.07,7084.0,232.79,233.1,232.56,233.07,7084.0
2021-05-10 15:00:00,233.02,233.59,232.91,233.44,6592.0,233.02,233.59,232.91,233.44,6592.0
2021-05-10 15:10:00,233.42,233.75,233.16,233.26,17348.0,233.42,233.75,233.16,233.26,17348.0
2021-05-10 15:20:00,233.34,233.43,232.8,233.43,12573.0,233.34,233.43,232.8,233.43,12573.0
2021-05-10 15:30:00,233.29,233.66,232.92,233.3,26015.0,233.29,233.66,232.92,233.3,26015.0
2021-05-10 15:40:00,233.26,233.42,232.94,233.23,18472.0,233.26,233.42,232.94,233.23,18472.0
2021-05-10 15:50:00,233.28,233.4,232.18,232.28,92228.0,233.28,233.4,232.18,232.28,92228.0
2021-05-11 09:30:00,226.53,229.43,225.01,229.43,77597.0,226.53,229.43,225.01,229.43,77597.0
2021-05-11 09:40:00,229.4,233.47,229.09,232.87,57862.0,229.4,233.47,229.09,232.87,57862.0
2021-05-11 09:50:00,232.98,233.45,231.81,232.51,63433.0,232.98,233.45,231.81,232.51,63433.0
2021-05-11 10:00:00,232.46,233.07,231.75,232.03,38614.0,232.46,233.07,231.75,232.03,38614.0
2021-05-11 10:10:00,232.02,232.99,231.51,232.76,44162.0,232.02,232.99,231.51,232.76,44162.0
2021-05-11 10:20:00,233.0,233.92,232.04,232.33,30445.0,233.0,233.92,232.04,232.33,30445.0
2021-05-11 10:30:00,232.21,232.3,230.87,231.21,12686.0,232.21,232.3,230.87,231.21,12686.0
2021-05-11 10:40:00,231.03,233.75,231.03,233.75,12216.0,231.03,233.75,231.03,233.75,12216.0
2021-05-11 10:50:00,234.1,234.74,233.72,234.16,12313.0,234.1,234.74,233.72,234.16,12313.0
2021-05-11 11:00:00,234.29,234.55,233.41,234.48,11288.0,234.29,234.55,233.41,234.48,11288.0
2021-05-11 11:10:00,234.16,236.86,233.95,236.86,32824.0,234.16,236.86,233.95,236.86,32824.0
2021-05-11 11:20:00,236.67,237.47,236.22,237.32,10785.0,236.67,237.47,236.22,237.32,10785.0
2021-05-11 11:30:00,237.31,238.02,237.02,237.77,24305.0,237.31,238.02,237.02,237.77,24305.0
2021-05-11 11:40:00,237.7,237.7,236.5,237.63,7606.0,237.7,237.7,236.5,237.63,7606.0
2021-05-11 11:50:00,237.55,237.83,237.27,237.63,13268.0,237.55,237.83,237.27,237.63,13268.0
2021-05-11 12:00:00,237.55,238.38,237.55,237.99,14794.0,237.55,238.38,237.55,237.99,14794.0
2021-05-11 12:10:00,237.75,237.98,237.12,237.49,9252.0,237.75,237.98,237.12,237.49,9252.0
2021-05-11 12:20:00,237.6,237.62,236.58,236.82,8440.0,237.6,237.62,236.58,236.82,8440.0
2021-05-11 12:30:00,236.87,237.42,236.26,237.06,7900.0,236.87,237.42,236.26,237.06,7900.0
2021-05-11 12:40:00,237.02,237.64,236.94,236.95,5001.0,237.02,237.64,236.94,236.95,5001.0
2021-05-11 12:50:00,236.78,237.02,236.05,237.02,10881.0,236.78,237.02,236.05,237.02,10881.0
2021-05-11 13:00:00,237.02,238.16,236.97,238.03,17613.0,237.02,238.16,236.97,238.03,17613.0
2021-05-11 13:10:00,238.1,238.66,237.67,238.62,11609.0,238.1,238.66,237.67,238.62,11609.0
2021-05-11 13:20:00,238.51,239.21,238.37,238.91,8578.0,238.51,239.21,238.37,238.91,8578.0
2021-05-11 13:30:00,238.88,238.99,238.59,238.96,10110.0,238.88,238.99,238.59,238.96,10110.0
2021-05-11 13:40:00,238.88,238.98,237.95,238.01,7095.0,238.88,238.98,237.95,238.01,7095.0
2021-05-11 13:50:00,237.85,238.27,236.53,236.95,20592.0,237.85,238.27,236.53,236.95,20592.0
2021-05-11 14:00:00,237.09,238.27,236.98,237.62,21665.0,237.09,238.27,236.98,237.62,21665.0
2021-05-11 14:10:00,237.65,237.67,236.75,237.39,14730.0,237.65,237.67,236.75,237.39,14730.0
2021-05-11 14:20:00,237.49,238.59,237.34,238.55,11292.0,237.49,238.59,237.34,238.55,11292.0
2021-05-11 14:30:00,238.51,238.51,236.76,236.9,8570.0,238.51,238.51,236.76,236.9,8570.0
2021-05-11 14:40:00,236.88,237.66,236.88,237.66,6235.0,236.88,237.66,236.88,237.66,6235.0
2021-05-11 14:50:00,237.68,237.87,237.27,237.27,4716.0,237.68,237.87,237.27,237.27,4716.0
2021-05-11 15:00:00,237.2,237.76,236.96,236.96,5904.0,237.2,237.76,236.96,236.96,5904.0
2021-05-11 15:10:00,236.77,237.54,236.53,237.5,16304.0,236.77,237.54,236.53,237.5,16304.0
2021-05-11 15:20:00,237.55,237.83,237.22,237.51,6592.0,237.55,237.83,237.22,237.51,6592.0
2021-05-11 15:30:00,237.4,237.49,236.22,236.67,12379.0,237.4,237.49,236.22,236.67,12379.0
2021-05-11 15:40:00,236.73,237.64,236.53,237.52,21524.0,236.73,237.64,236.53,237.52,21524.0
2021-05-11 15:50:00,237.42,237.47,236.8,236.9,62556.0,237.42,237.47,236.8,236.9,62556.0
2021-05-12 09:30:00,232.32,234.8,231.74,232.35,55508.0,232.32,234.8,231.74,232.35,55508.0
2021-05-12 09:40:00,232.09,232.61,230.97,231.73,59902.0,232.09,232.61,230.97,231.73,59902.0
2021-05-12 09:50:00,231.65,232.13,230.04,230.04,36457.0,231.65,232.13,230.04,230.04,36457.0
2021-05-12 10:00:00,230.0,230.36,229.01,230.11,17244.0,230.0,230.36,229.01,230.11,17244.0
2021-05-12 10:10:00,230.13,230.13,228.44,228.79,12454.0,230.13,230.13,228.44,228.79,12454.0
2021-05-12 10:20:00,229.06,229.86,228.94,228.94,7921.0,229.06,229.86,228.94,228.94,7921.0
2021-05-12 10:30:00,228.56,229.22,227.88,228.51,19638.0,228.56,229.22,227.88,228.51,19638.0
2021-05-12 10:40:00,228.49,228.51,227.5,227.91,10344.0,228.49,228.51,227.5,227.91,10344.0
2021-05-12 10:50:00,227.63,228.06,226.99,227.3,12050.0,227.63,228.06,226.99,227.3,12050.0
2021-05-12 11:00:00,227.06,227.88,226.99,227.77,15093.0,227.06,227.88,226.99,227.77,15093.0
2021-05-12 11:10:00,227.99,228.39,227.73,228.03,19734.0,227.99,228.39,227.73,228.03,19734.0
2021-05-12 11:20:00,227.93,228.03,227.05,227.07,14919.0,227.93,228.03,227.05,227.07,14919.0
2021-05-12 11:30:00,227.02,227.17,226.37,226.9,13161.0,227.02,227.17,226.37,226.9,13161.0
2021-05-12 11:40:00,226.82,227.14,226.63,226.8,9872.0,226.82,227.14,226.63,226.8,9872.0
2021-05-12 11:50:00,226.69,226.73,225.49,225.85,13930.0,226.69,226.73,225.49,225.85,13930.0
2021-05-12 12:00:00,225.8,226.13,225.6,225.8,12845.0,225.8,226.13,225.6,225.8,12845.0
2021-05-12 12:10:00,225.71,225.82,225.19,225.2,21479.0,225.71,225.82,225.19,225.2,21479.0
2021-05-12 12:20:00,225.2,227.02,225.18,226.69,100605.0,225.2,227.02,225.18,226.69,100605.0
2021-05-12 12:30:00,226.58,227.14,226.07,226.07,22490.0,226.58,227.14,226.07,226.07,22490.0
2021-05-12 12:40:00,226.14,227.32,225.8,227.31,21704.0,226.14,227.32,225.8,227.31,21704.0
2021-05-12 12:50:00,227.47,227.65,227.27,227.62,22785.0,227.47,227.65,227.27,227.62,22785.0
2021-05-12 13:00:00,227.73,228.56,227.45,228.4,12523.0,227.73,228.56,227.45,228.4,12523.0
2021-05-12 13:10:00,228.35,228.55,227.83,227.86,13111.0,228.35,228.55,227.83,227.86,13111.0
2021-05-12 13:20:00,227.72,228.27,227.65,227.8,25468.0,227.72,228.27,227.65,227.8,25468.0
2021-05-12 13:30:00,227.88,228.64,227.54,228.61,17246.0,227.88,228.64,227.54,228.61,17246.0
2021-05-12 13:40:00,228.69,228.7,227.62,227.9,14601.0,228.69,228.7,227.62,227.9,14601.0
2021-05-12 13:50:00,227.9,228.51,227.75,227.99,10523.0,227.9,228.51,227.75,227.99,10523.0
2021-05-12 14:00:00,227.99,228.62,227.93,228.51,8158.0,227.99,228.62,227.93,228.51,8158.0
2021-05-12 14:10:00,228.31,228.32,226.88,227.4,47136.0,228.31,228.32,226.88,227.4,47136.0
2021-05-12 14:20:00,227.68,227.74,227.2,227.74,29927.0,227.68,227.74,227.2,227.74,29927.0
2021-05-12 14:30:00,227.83,228.01,227.33,227.59,21799.0,227.83,228.01,227.33,227.59,21799.0
2021-05-12 14:40:00,227.56,227.87,227.26,227.74,34845.0,227.56,227.87,227.26,227.74,34845.0
2021-05-12 14:50:00,227.74,228.11,226.56,226.59,66732.0,227.74,228.11,226.56,226.59,66732.0
2021-05-12 15:00:00,226.7,226.74,225.93,226.09,29053.0,226.7,226.74,225.93,226.09,29053.0
2021-05-12 15:10:00,226.24,226.26,225.53,225.6,34606.0,226.24,226.26,225.53,225.6,34606.0
2021-05-12 15:20:00,225.69,225.94,225.29,225.69,84265.0,225.69,225.94,225.29,225.69,84265.0
2021-05-12 15:30:00,225.71,225.88,225.31,225.44,101195.0,225.71,225.88,225.31,225.44,101195.0
2021-05-12 15:40:00,225.46,225.71,225.11,225.11,142777.0,225.46,225.71,225.11,225.11,142777.0
2021-05-12 15:50:00,225.07,225.2,223.2,224.34,298392.0,225.07,225.2,223.2,224.34,298392.0
2021-05-13 09:30:00,227.64,230.26,227.2,228.48,32942.0,227.64,230.26,227.2,228.48,32942.0
2021-05-13 09:40:00,228.13,228.4,225.57,226.13,15125.0,228.13,228.4,225.57,226.13,15125.0
2021-05-13 09:50:00,225.79,227.62,225.48,227.57,20189.0,225.79,227.62,225.48,227.57,20189.0
2021-05-13 10:00:00,227.8,229.05,227.67,228.28,28941.0,227.8,229.05,227.67,228.28,28941.0
2021-05-13 10:10:00,228.13,228.74,227.73,228.01,10243.0,228.13,228.74,227.73,228.01,10243.0
2021-05-13 10:20:00,227.8,228.5,226.9,227.01,7474.0,227.8,228.5,226.9,227.01,7474.0
2021-05-13 10:30:00,227.64,227.64,226.53,227.52,9285.0,227.64,227.64,226.53,227.52,9285.0
2021-05-13 10:40:00,227.43,227.5,226.67,227.39,12463.0,227.43,227.5,226.67,227.39,12463.0
2021-05-13 10:50:00,227.4,228.52,227.19,227.22,11805.0,227.4,228.52,227.19,227.22,11805.0
2021-05-13 11:00:00,227.25,227.25,224.91,225.35,20257.0,227.25,227.25,224.91,225.35,20257.0
2021-05-13 11:10:00,225.33,225.79,225.06,225.29,14441.0,225.33,225.79,225.06,225.29,14441.0
2021-05-13 11:20:00,225.11,225.11,223.91,224.09,10236.0,225.11,225.11,223.91,224.09,10236.0
2021-05-13 11:30:00,224.14,224.73,223.97,224.58,23026.0,224.14,224.73,223.97,224.58,23026.0
2021-05-13 11:40:00,224.45,224.45,222.66,223.55,8347.0,224.45,224.45,222.66,223.55,8347.0
2021-05-13 11:50:00,223.34,223.86,223.05,223.41,7367.0,223.34,223.86,223.05,223.41,7367.0
2021-05-13 12:00:00,223.56,224.48,223.56,224.01,15025.0,223.56,224.48,223.56,224.01,15025.0
2021-05-13 12:10:00,224.16,224.42,223.74,223.79,13288.0,224.16,224.42,223.74,223.79,13288.0
2021-05-13 12:20:00,223.82,223.95,223.24,223.91,19715.0,223.82,223.95,223.24,223.91,19715.0
2021-05-13 12:30:00,223.98,224.18,223.02,223.03,32034.0,223.98,224.18,223.02,223.03,32034.0
2021-05-13 12:40:00,223.12,223.42,222.63,223.42,11370.0,223.12,223.42,222.63,223.42,11370.0
2021-05-13 12:50:00,223.25,223.27,221.69,221.91,16412.0,223.25,223.27,221.69,221.91,16412.0
2021-05-13 13:00:00,221.9,222.29,221.32,222.04,94581.0,221.9,222.29,221.32,222.04,94581.0
2021-05-13 13:10:00,222.04,222.42,220.88,221.03,77180.0,222.04,222.42,220.88,221.03,77180.0
2021-05-13 13:20:00,221.05,221.29,220.5,220.72,34904.0,221.05,221.29,220.5,220.72,34904.0
2021-05-13 13:30:00,220.63,221.14,220.09,220.76,36711.0,220.63,221.14,220.09,220.76,36711.0
2021-05-13 13:40:00,220.84,221.24,220.42,220.46,17705.0,220.84,221.24,220.42,220.46,17705.0
2021-05-13 13:50:00,220.69,220.94,219.86,219.94,68809.0,220.69,220.94,219.86,219.94,68809.0
2021-05-13 14:00:00,220.05,222.73,220.05,222.17,86964.0,220.05,222.73,220.05,222.17,86964.0
2021-05-13 14:10:00,222.18,222.82,221.85,222.18,46877.0,222.18,222.82,221.85,222.18,46877.0
2021-05-13 14:20:00,222.18,223.33,221.87,222.38,39942.0,222.18,223.33,221.87,222.38,39942.0
2021-05-13 14:30:00,222.34,222.83,221.83,222.65,23980.0,222.34,222.83,221.83,222.65,23980.0
2021-05-13 14:40:00,222.85,223.85,222.79,223.43,55978.0,222.85,223.85,222.79,223.43,55978.0
2021-05-13 14:50:00,223.39,223.51,222.12,222.2,22131.0,223.39,223.51,222.12,222.2,22131.0
2021-05-13 15:00:00,222.22,222.78,221.72,222.62,98443.0,222.22,222.78,221.72,222.62,98443.0
2021-05-13 15:10:00,222.71,223.5,222.36,222.95,15669.0,222.71,223.5,222.36,222.95,15669.0
2021-05-13 15:20:00,222.96,223.23,222.31,222.81,29130.0,222.96,223.23,222.31,222.81,29130.0
2021-05-13 15:30:00,222.82,223.48,222.82,223.18,30338.0,222.82,223.48,222.82,223.18,30338.0
2021-05-13 15:40:00,223.26,223.95,223.13,223.8,29082.0,223.26,223.95,223.13,223.8,29082.0
2021-05-13 15:50:00,223.93,224.77,222.42,222.5,213524.0,223.93,224.77,222.42,222.5,213524.0
2021-05-14 09:30:00,225.63,227.0,224.16,224.25,68142.0,225.63,227.0,224.16,224.25,68142.0
2021-05-14 09:40:00,224.66,224.85,222.97,224.05,30207.0,224.66,224.85,222.97,224.05,30207.0
2021-05-14 09:50:00,223.96,225.95,223.51,225.95,22807.0,223.96,225.95,223.51,225.95,22807.0
2021-05-14 10:00:00,225.71,226.45,225.11,225.45,56408.0,225.71,226.45,225.11,225.45,56408.0
2021-05-14 10:10:00,225.65,226.03,225.15,225.65,121752.0,225.65,226.03,225.15,225.65,121752.0
2021-05-14 10:20:00,225.69,226.21,225.61,225.63,41262.0,225.69,226.21,225.61,225.63,41262.0
2021-05-14 10:30:00,225.58,226.45,225.58,226.38,60854.0,225.58,226.45,225.58,226.38,60854.0
2021-05-14 10:40:00,226.39,226.75,225.92,226.18,16815.0,226.39,226.75,225.92,226.18,16815.0
2021-05-14 10:50:00,226.42,226.42,225.4,225.51,46156.0,226.42,226.42,225.4,225.51,46156.0
2021-05-14 11:00:00,225.6,225.73,224.66,225.4,19128.0,225.6,225.73,224.66,225.4,19128.0
2021-05-14 11:10:00,225.49,226.31,225.49,225.97,51584.0,225.49,226.31,225.49,225.97,51584.0
2021-05-14 11:20:00,225.95,226.08,225.79,225.98,25106.0,225.95,226.08,225.79,225.98,25106.0
2021-05-14 11:30:00,225.99,226.07,225.77,226.0,94873.0,225.99,226.07,225.77,226.0,94873.0
2021-05-14 11:40:00,226.02,227.41,225.99,227.0,48326.0,226.02,227.41,225.99,227.0,48326.0
2021-05-14 11:50:00,227.0,227.04,226.75,227.0,24744.0,227.0,227.04,226.75,227.0,24744.0
2021-05-14 12:00:00,227.0,228.04,226.89,227.93,167401.0,227.0,228.04,226.89,227.93,167401.0
2021-05-14 12:10:00,227.93,228.64,227.86,228.64,20497.0,227.93,228.64,227.86,228.64,20497.0
2021-05-14 12:20:00,228.62,228.8,227.92,228.13,6724.0,228.62,228.8,227.92,228.13,6724.0
2021-05-14 12:30:00,228.17,228.58,227.72,227.85,6400.0,228.17,228.58,227.72,227.85,6400.0
2021-05-14 12:40:00,227.88,228.16,227.63,228.04,6982.0,227.88,228.16,227.63,228.04,6982.0
2021-05-14 12:50:00,227.96,228.57,227.91,228.4,33476.0,227.96,228.57,227.91,228.4,33476.0
2021-05-14 13:00:00,228.47,228.56,227.91,228.16,5394.0,228.47,228.56,227.91,228.16,5394.0
2021-05-14 13:10:00,228.44,228.44,228.09,228.25,4309.0,228.44,228.44,228.09,228.25,4309.0
2021-05-14 13:20:00,228.21,228.43,227.94,228.14,4857.0,228.21,228.43,227.94,228.14,4857.0
2021-05-14 13:30:00,228.21,228.26,227.52,227.67,8415.0,228.21,228.26,227.52,227.67,8415.0
2021-05-14 13:40:00,227.67,227.96,227.56,227.96,5792.0,227.67,227.96,227.56,227.96,5792.0
2021-05-14 13:50:00,227.87,228.43,227.87,228.32,6240.0,227.87,228.43,227.87,228.32,6240.0
2021-05-14 14:00:00,228.31,228.65,228.19,228.5,5505.0,228.31,228.65,228.19,228.5,5505.0
2021-05-14 14:10:00,228.5,228.72,228.38,228.41,5339.0,228.5,228.72,228.38,228.41,5339.0
2021-05-14 14:20:00,228.42,228.79,228.41,228.79,3490.0,228.42,228.79,228.41,228.79,3490.0
2021-05-14 14:30:00,228.8,229.13,228.76,229.13,11680.0,228.8,229.13,228.76,229.13,11680.0
2021-05-14 14:40:00,229.12,229.4,229.05,229.29,7843.0,229.12,229.4,229.05,229.29,7843.0
2021-05-14 14:50:00,229.31,229.63,229.03,229.13,11124.0,229.31,229.63,229.03,229.13,11124.0
2021-05-14 15:00:00,229.23,229.23,228.65,228.81,5400.0,229.23,229.23,228.65,228.81,5400.0
2021-05-14 15:10:00,228.86,229.03,228.75,228.84,9980.0,228.86,229.03,228.75,228.84,9980.0
2021-05-14 15:20:00,228.84,228.84,228.18,228.6,22321.0,228.84,228.84,228.18,228.6,22321.0
2021-05-14 15:30:00,228.59,228.69,228.13,228.67,8294.0,228.59,228.69,228.13,228.67,8294.0
2021-05-14 15:40:00,228.68,229.13,228.41,228.95,24240.0,228.68,229.13,228.41,228.95,24240.0
2021-05-14 15:50:00,228.87,229.74,228.7,228.73,84400.0,228.87,229.74,228.7,228.73,84400.0
2021-05-17 09:30:00,225.84,227.88,224.71,227.81,42204.0,225.84,227.88,224.71,227.81,42204.0
2021-05-17 09:40:00,228.31,229.65,228.3,229.25,15212.0,228.31,229.65,228.3,229.25,15212.0
2021-05-17 09:50:00,229.0,229.31,227.1,227.74,38111.0,229.0,229.31,227.1,227.74,38111.0
2021-05-17 10:00:00,227.3,227.77,226.1,227.64,40326.0,227.3,227.77,226.1,227.64,40326.0
2021-05-17 10:10:00,227.51,229.19,227.45,229.19,17832.0,227.51,229.19,227.45,229.19,17832.0
2021-05-17 10:20:00,229.06,229.68,227.61,227.61,14555.0,229.06,229.68,227.61,227.61,14555.0
2021-05-17 10:30:00,227.61,229.36,227.6,229.18,36313.0,227.61,229.36,227.6,229.18,36313.0
2021-05-17 10:40:00,229.02,229.36,228.1,228.54,11410.0,229.02,229.36,228.1,228.54,11410.0
2021-05-17 10:50:00,228.54,229.34,228.41,228.61,11911.0,228.54,229.34,228.41,228.61,11911.0
2021-05-17 11:00:00,229.14,229.14,227.73,227.73,9218.0,229.14,229.14,227.73,227.73,9218.0
2021-05-17 11:10:00,227.68,228.51,227.27,228.18,19753.0,227.68,228.51,227.27,228.18,19753.0
2021-05-17 11:20:00,228.02,228.71,227.64,228.71,20212.0,228.02,228.71,227.64,228.71,20212.0
2021-05-17 11:30:00,228.63,228.72,227.95,228.15,6379.0,228.63,228.72,227.95,228.15,6379.0
2021-05-17 11:40:00,228.17,228.56,227.83,227.95,10150.0,228.17,228.56,227.83,227.95,10150.0
2021-05-17 11:50:00,227.71,228.34,227.69,228.27,16121.0,227.71,228.34,227.69,228.27,16121.0
2021-05-17 12:00:00,228.26,228.78,227.92,228.27,18854.0,228.26,228.78,227.92,228.27,18854.0
2021-05-17 12:10:00,228.28,228.3,227.64,228.09,11721.0,228.28,228.3,227.64,228.09,11721.0
2021-05-17 12:20:00,228.15,228.47,227.94,228.04,8823.0,228.15,228.47,227.94,228.04,8823.0
2021-05-17 12:30:00,227.95,228.84,227.92,228.63,24303.0,227.95,228.84,227.92,228.63,24303.0
2021-05-17 12:40:00,228.71,229.17,228.29,228.29,9774.0,228.71,229.17,228.29,228.29,9774.0
2021-05-17 12:50:00,228.4,228.42,227.9,228.03,15461.0,228.4,228.42,227.9,228.03,15461.0
2021-05-17 13:00:00,227.95,228.21,227.73,227.87,20105.0,227.95,228.21,227.73,227.87,20105.0
2021-05-17 13:10:00,227.79,227.84,227.15,227.34,10021.0,227.79,227.84,227.15,227.34,10021.0
2021-05-17 13:20:00,227.41,227.73,227.31,227.73,14142.0,227.41,227.73,227.31,227.73,14142.0
2021-05-17 13:30:00,227.75,227.8,227.18,227.5,12866.0,227.75,227.8,227.18,227.5,12866.0
2021-05-17 13:40:00,227.52,227.54,226.58,227.49,12599.0,227.52,227.54,226.58,227.49,12599.0
2021-05-17 13:50:00,227.45,227.45,227.09,227.24,10755.0,227.45,227.45,227.09,227.24,10755.0
2021-05-17 14:00:00,227.14,227.82,227.09,227.61,13397.0,227.14,227.82,227.09,227.61,13397.0
2021-05-17 14:10:00,227.72,227.91,227.59,227.82,10109.0,227.72,227.91,227.59,227.82,10109.0
2021-05-17 14:20:00,227.8,228.11,227.56,227.89,12491.0,227.8,228.11,227.56,227.89,12491.0
2021-05-17 14:30:00,227.93,228.01,226.87,226.88,18975.0,227.93,228.01,226.87,226.88,18975.0
2021-05-17 14:40:00,226.97,227.35,226.87,227.35,13364.0,226.97,227.35,226.87,227.35,13364.0
2021-05-17 14:50:00,227.39,227.91,227.25,227.66,9391.0,227.39,227.91,227.25,227.66,9391.0
2021-05-17 15:00:00,227.75,228.62,227.75,228.62,14043.0,227.75,228.62,227.75,228.62,14043.0
2021-05-17 15:10:00,228.69,228.77,228.23,228.4,22369.0,228.69,228.77,228.23,228.4,22369.0
2021-05-17 15:20:00,228.4,228.46,227.97,228.37,18420.0,228.4,228.46,227.97,228.37,18420.0
2021-05-17 15:30:00,228.29,228.97,228.27,228.56,22384.0,228.29,228.97,228.27,228.56,22384.0
2021-05-17 15:40:00,228.59,229.33,228.59,228.88,27543.0,228.59,229.33,228.59,228.88,27543.0
2021-05-17 15:50:00,228.98,229.5,228.94,229.48,75125.0,228.98,229.5,228.94,229.48,75125.0
2021-05-18 09:30:00,230.01,230.95,225.38,226.02,91232.0,230.01,230.95,225.38,226.02,91232.0
2021-05-18 09:40:00,226.12,226.42,224.28,226.36,54962.0,226.12,226.42,224.28,226.36,54962.0
2021-05-18 09:50:00,225.92,228.08,225.21,227.63,61301.0,225.92,228.08,225.21,227.63,61301.0
2021-05-18 10:00:00,227.54,227.72,226.72,227.08,15818.0,227.54,227.72,226.72,227.08,15818.0
2021-05-18 10:10:00,227.11,228.0,227.0,227.12,30703.0,227.11,228.0,227.0,227.12,30703.0
2021-05-18 10:20:00,227.24,228.52,226.92,228.52,29245.0,227.24,228.52,226.92,228.52,29245.0
2021-05-18 10:30:00,228.45,228.58,227.74,228.31,49221.0,228.45,228.58,227.74,228.31,49221.0
2021-05-18 10:40:00,228.44,228.5,227.7,228.5,26202.0,228.44,228.5,227.7,228.5,26202.0
2021-05-18 10:50:00,228.79,229.0,227.9,228.51,71941.0,228.79,229.0,227.9,228.51,71941.0
2021-05-18 11:00:00,228.51,229.0,228.5,228.81,30702.0,228.51,229.0,228.5,228.81,30702.0
2021-05-18 11:10:00,228.65,228.9,228.37,228.77,34972.0,228.65,228.9,228.37,228.77,34972.0
2021-05-18 11:20:00,228.8,228.87,228.0,228.19,11711.0,228.8,228.87,228.0,228.19,11711.0
2021-05-18 11:30:00,228.38,228.39,227.08,227.74,9276.0,228.38,228.39,227.08,227.74,9276.0
2021-05-18 11:40:00,227.7,227.85,227.21,227.62,13131.0,227.7,227.85,227.21,227.62,13131.0
2021-05-18 11:50:00,227.76,227.76,227.14,227.5,5743.0,227.76,227.76,227.14,227.5,5743.0
2021-05-18 12:00:00,227.5,228.29,227.5,228.21,6620.0,227.5,228.29,227.5,228.21,6620.0
2021-05-18 12:10:00,228.21,228.93,228.2,228.5,6348.0,228.21,228.93,228.2,228.5,6348.0
2021-05-18 12:20:00,228.64,229.36,228.5,229.36,7293.0,228.64,229.36,228.5,229.36,7293.0
2021-05-18 12:30:00,229.38,229.78,229.35,229.5,14782.0,229.38,229.78,229.35,229.5,14782.0
2021-05-18 12:40:00,229.6,229.78,229.08,229.08,30639.0,229.6,229.78,229.08,229.08,30639.0
2021-05-18 12:50:00,229.08,229.24,228.49,228.77,7561.0,229.08,229.24,228.49,228.77,7561.0
2021-05-18 13:00:00,228.84,228.85,228.27,228.5,6644.0,228.84,228.85,228.27,228.5,6644.0
2021-05-18 13:10:00,228.52,228.55,227.68,227.84,12459.0,228.52,228.55,227.68,227.84,12459.0
2021-05-18 13:20:00,227.79,228.25,227.69,228.08,19354.0,227.79,228.25,227.69,228.08,19354.0
2021-05-18 13:30:00,228.14,228.43,227.84,227.98,13789.0,228.14,228.43,227.84,227.98,13789.0
2021-05-18 13:40:00,228.05,228.21,227.75,227.78,6514.0,228.05,228.21,227.75,227.78,6514.0
2021-05-18 13:50:00,227.81,227.89,227.32,227.78,12579.0,227.81,227.89,227.32,227.78,12579.0
2021-05-18 14:00:00,227.86,228.32,227.56,228.09,19852.0,227.86,228.32,227.56,228.09,19852.0
2021-05-18 14:10:00,228.15,228.7,228.15,228.4,7342.0,228.15,228.7,228.15,228.4,7342.0
2021-05-18 14:20:00,228.45,228.45,227.57,227.59,8591.0,228.45,228.45,227.57,227.59,8591.0
2021-05-18 14:30:00,227.72,227.82,226.08,226.19,23815.0,227.72,227.82,226.08,226.19,23815.0
2021-05-18 14:40:00,226.31,226.42,225.84,226.06,19125.0,226.31,226.42,225.84,226.06,19125.0
2021-05-18 14:50:00,226.46,226.96,226.3,226.86,7922.0,226.46,226.96,226.3,226.86,7922.0
2021-05-18 15:00:00,226.79,227.2,226.77,227.19,6010.0,226.79,227.2,226.77,227.19,6010.0
2021-05-18 15:10:00,227.14,227.24,226.84,227.08,8250.0,227.14,227.24,226.84,227.08,8250.0
2021-05-18 15:20:00,227.13,227.92,227.1,227.84,10482.0,227.13,227.92,227.1,227.84,10482.0
2021-05-18 15:30:00,227.9,228.11,227.23,227.44,15801.0,227.9,228.11,227.23,227.44,15801.0
2021-05-18 15:40:00,227.55,227.7,226.92,226.92,13315.0,227.55,227.7,226.92,226.92,13315.0
2021-05-18 15:50:00,226.8,226.83,225.09,225.32,135754.0,226.8,226.83,225.09,225.32,135754.0
2021-05-19 09:30:00,219.73,220.19,217.77,218.1,97588.0,219.73,220.19,217.77,218.1,97588.0
2021-05-19 09:40:00,218.62,220.0,217.6,219.53,75535.0,218.62,220.0,217.6,219.53,75535.0
2021-05-19 09:50:00,219.53,220.29,218.54,219.73,26591.0,219.53,220.29,218.54,219.73,26591.0
2021-05-19 10:00:00,219.94,221.2,219.02,221.1,32883.0,219.94,221.2,219.02,221.1,32883.0
2021-05-19 10:10:00,221.02,221.52,220.19,221.4,37016.0,221.02,221.52,220.19,221.4,37016.0
2021-05-19 10:20:00,221.26,222.56,220.87,222.03,48275.0,221.26,222.56,220.87,222.03,48275.0
2021-05-19 10:30:00,222.04,222.67,221.37,221.43,24758.0,222.04,222.67,221.37,221.43,24758.0
2021-05-19 10:40:00,221.44,223.5,221.32,222.88,31268.0,221.44,223.5,221.32,222.88,31268.0
2021-05-19 10:50:00,222.76,223.56,222.6,222.82,22781.0,222.76,223.56,222.6,222.82,22781.0
2021-05-19 11:00:00,222.55,223.37,221.57,223.0,18752.0,222.55,223.37,221.57,223.0,18752.0
2021-05-19 11:10:00,223.06,223.13,222.32,222.57,13164.0,223.06,223.13,222.32,222.57,13164.0
2021-05-19 11:20:00,222.77,223.39,222.65,223.08,12823.0,222.77,223.39,222.65,223.08,12823.0
2021-05-19 11:30:00,223.08,223.38,222.36,223.31,12980.0,223.08,223.38,222.36,223.31,12980.0
2021-05-19 11:40:00,223.34,223.35,222.64,222.73,8463.0,223.34,223.35,222.64,222.73,8463.0
2021-05-19 11:50:00,222.57,223.2,222.43,222.99,5595.0,222.57,223.2,222.43,222.99,5595.0
2021-05-19 12:00:00,223.02,223.34,222.73,223.19,16068.0,223.02,223.34,222.73,223.19,16068.0
2021-05-19 12:10:00,223.19,224.61,223.18,224.47,13425.0,223.19,224.61,223.18,224.47,13425.0
2021-05-19 12:20:00,224.51,224.59,224.05,224.23,12630.0,224.51,224.59,224.05,224.23,12630.0
2021-05-19 12:30:00,224.19,224.36,223.64,223.64,10588.0,224.19,224.36,223.64,223.64,10588.0
2021-05-19 12:40:00,223.76,224.17,223.65,223.79,18670.0,223.76,224.17,223.65,223.79,18670.0
2021-05-19 12:50:00,223.77,223.94,223.4,223.52,5800.0,223.77,223.94,223.4,223.52,5800.0
2021-05-19 13:00:00,223.62,224.33,223.52,224.06,7900.0,223.62,224.33,223.52,224.06,7900.0
2021-05-19 13:10:00,224.23,224.59,224.09,224.09,9474.0,224.23,224.59,224.09,224.09,9474.0
2021-05-19 13:20:00,224.21,224.32,223.93,224.26,6136.0,224.21,224.32,223.93,224.26,6136.0
2021-05-19 13:30:00,224.33,224.33,223.5,223.72,9653.0,224.33,224.33,223.5,223.72,9653.0
2021-05-19 13:40:00,223.76,223.88,223.5,223.88,8295.0,223.76,223.88,223.5,223.88,8295.0
2021-05-19 13:50:00,223.89,224.12,223.72,223.98,12789.0,223.89,224.12,223.72,223.98,12789.0
2021-05-19 14:00:00,223.9,224.38,222.75,223.55,15138.0,223.9,224.38,222.75,223.55,15138.0
2021-05-19 14:10:00,223.33,223.7,222.99,223.22,12275.0,223.33,223.7,222.99,223.22,12275.0
2021-05-19 14:20:00,223.36,225.52,223.36,224.89,74316.0,223.36,225.52,223.36,224.89,74316.0
2021-05-19 14:30:00,224.8,225.11,224.12,224.12,40888.0,224.8,225.11,224.12,224.12,40888.0
2021-05-19 14:40:00,224.24,224.84,223.7,223.94,27503.0,224.24,224.84,223.7,223.94,27503.0
2021-05-19 14:50:00,224.06,224.64,223.67,223.95,10322.0,224.06,224.64,223.67,223.95,10322.0
2021-05-19 15:00:00,224.09,224.54,223.66,224.21,13149.0,224.09,224.54,223.66,224.21,13149.0
2021-05-19 15:10:00,224.12,224.69,224.04,224.59,15407.0,224.12,224.69,224.04,224.59,15407.0
2021-05-19 15:20:00,224.59,225.57,224.43,225.37,17602.0,224.59,225.57,224.43,225.37,17602.0
2021-05-19 15:30:00,225.37,225.4,224.7,225.12,48498.0,225.37,225.4,224.7,225.12,48498.0
2021-05-19 15:40:00,225.06,225.2,224.4,224.49,43351.0,225.06,225.2,224.4,224.49,43351.0
2021-05-19 15:50:00,224.69,226.11,224.63,226.11,103403.0,224.69,226.11,224.63,226.11,103403.0
2021-05-20 09:30:00,229.35,231.85,226.28,230.56,51509.0,229.35,231.85,226.28,230.56,51509.0
2021-05-20 09:40:00,230.56,232.22,230.06,232.0,46501.0,230.56,232.22,230.06,232.0,46501.0
2021-05-20 09:50:00,232.09,232.8,231.79,232.2,30707.0,232.09,232.8,231.79,232.2,30707.0
2021-05-20 10:00:00,232.33,233.85,232.33,233.08,84383.0,232.33,233.85,232.33,233.08,84383.0
2021-05-20 10:10:00,233.15,234.99,232.88,234.7,52655.0,233.15,234.99,232.88,234.7,52655.0
2021-05-20 10:20:00,234.7,234.87,234.05,234.52,37571.0,234.7,234.87,234.05,234.52,37571.0
2021-05-20 10:30:00,234.6,234.84,234.13,234.17,51995.0,234.6,234.84,234.13,234.17,51995.0
2021-05-20 10:40:00,234.3,235.59,234.07,235.16,41663.0,234.3,235.59,234.07,235.16,41663.0
2021-05-20 10:50:00,235.21,235.39,234.7,234.95,41059.0,235.21,235.39,234.7,234.95,41059.0
2021-05-20 11:00:00,235.01,235.42,234.7,234.99,35750.0,235.01,235.42,234.7,234.99,35750.0
2021-05-20 11:10:00,235.0,235.48,234.92,235.34,36230.0,235.0,235.48,234.92,235.34,36230.0
2021-05-20 11:20:00,235.5,235.76,235.07,235.26,25883.0,235.5,235.76,235.07,235.26,25883.0
2021-05-20 11:30:00,235.31,235.57,235.06,235.31,21888.0,235.31,235.57,235.06,235.31,21888.0
2021-05-20 11:40:00,235.44,235.75,235.4,235.75,12659.0,235.44,235.75,235.4,235.75,12659.0
2021-05-20 11:50:00,235.8,236.07,235.26,235.63,26668.0,235.8,236.07,235.26,235.63,26668.0
2021-05-20 12:00:00,235.58,235.6,235.12,235.27,45355.0,235.58,235.6,235.12,235.27,45355.0
2021-05-20 12:10:00,235.3,235.54,234.89,235.36,69898.0,235.3,235.54,234.89,235.36,69898.0
2021-05-20 12:20:00,235.25,235.47,235.05,235.37,6885.0,235.25,235.47,235.05,235.37,6885.0
2021-05-20 12:30:00,235.39,235.41,234.74,234.74,15498.0,235.39,235.41,234.74,234.74,15498.0
2021-05-20 12:40:00,234.83,235.28,234.82,235.07,11360.0,234.83,235.28,234.82,235.07,11360.0
2021-05-20 12:50:00,235.06,235.27,234.84,235.27,6446.0,235.06,235.27,234.84,235.27,6446.0
2021-05-20 13:00:00,235.2,235.44,235.1,235.24,10385.0,235.2,235.44,235.1,235.24,10385.0
2021-05-20 13:10:00,235.27,235.42,235.11,235.37,21413.0,235.27,235.42,235.11,235.37,21413.0
2021-05-20 13:20:00,235.34,235.77,235.34,235.55,15216.0,235.34,235.77,235.34,235.55,15216.0
2021-05-20 13:30:00,235.52,235.85,235.34,235.51,20870.0,235.52,235.85,235.34,235.51,20870.0
2021-05-20 13:40:00,235.56,235.77,235.45,235.5,15427.0,235.56,235.77,235.45,235.5,15427.0
2021-05-20 13:50:00,235.54,235.56,234.37,234.42,19656.0,235.54,235.56,234.37,234.42,19656.0
2021-05-20 14:00:00,234.43,234.6,233.94,233.95,9448.0,234.43,234.6,233.94,233.95,9448.0
2021-05-20 14:10:00,233.96,234.21,233.74,233.97,24296.0,233.96,234.21,233.74,233.97,24296.0
2021-05-20 14:20:00,233.96,234.13,233.72,233.89,10072.0,233.96,234.13,233.72,233.89,10072.0
2021-05-20 14:30:00,233.94,234.05,233.61,233.89,23726.0,233.94,234.05,233.61,233.89,23726.0
2021-05-20 14:40:00,233.88,234.02,232.88,233.14,23665.0,233.88,234.02,232.88,233.14,23665.0
2021-05-20 14:50:00,233.12,233.69,232.98,233.64,8690.0,233.12,233.69,232.98,233.64,8690.0
2021-05-20 15:00:00,233.6,233.62,233.28,233.34,7534.0,233.6,233.62,233.28,233.34,7534.0
2021-05-20 15:10:00,233.4,233.77,233.37,233.62,36667.0,233.4,233.77,233.37,233.62,36667.0
2021-05-20 15:20:00,233.61,234.32,233.45,234.31,12584.0,233.61,234.32,233.45,234.31,12584.0
2021-05-20 15:30:00,234.37,234.69,233.93,234.07,24076.0,234.37,234.69,233.93,234.07,24076.0
2021-05-20 15:40:00,234.07,234.34,233.69,234.13,31394.0,234.07,234.34,233.69,234.13,31394.0
2021-05-20 15:50:00,234.12,234.63,233.4,233.54,95349.0,234.12,234.63,233.4,233.54,95349.0
2021-05-21 09:30:00,235.1,235.97,234.14,234.99,79968.0,235.1,235.97,234.14,234.99,79968.0
2021-05-21 09:40:00,234.99,235.99,234.53,234.73,46304.0,234.99,235.99,234.53,234.73,46304.0
2021-05-21 09:50:00,234.79,236.21,234.78,236.08,23978.0,234.79,236.21,234.78,236.08,23978.0
2021-05-21 10:00:00,236.34,236.92,234.69,235.39,17442.0,236.34,236.92,234.69,235.39,17442.0
2021-05-21 10:10:00,235.41,235.59,234.04,234.11,15128.0,235.41,235.59,234.04,234.11,15128.0
2021-05-21 10:20:00,234.35,235.31,234.31,234.5,15834.0,234.35,235.31,234.31,234.5,15834.0
2021-05-21 10:30:00,234.42,234.98,233.25,233.42,21578.0,234.42,234.98,233.25,233.42,21578.0
2021-05-21 10:40:00,233.43,233.45,232.43,232.89,19239.0,233.43,233.45,232.43,232.89,19239.0
2021-05-21 10:50:00,232.81,233.79,232.69,233.59,11434.0,232.81,233.79,232.69,233.59,11434.0
2021-05-21 11:00:00,233.6,233.68,233.11,233.59,9678.0,233.6,233.68,233.11,233.59,9678.0
2021-05-21 11:10:00,233.59,233.6,232.72,232.99,11822.0,233.59,233.6,232.72,232.99,11822.0
2021-05-21 11:20:00,233.08,233.25,231.93,231.93,13312.0,233.08,233.25,231.93,231.93,13312.0
2021-05-21 11:30:00,232.04,232.89,232.01,232.48,7724.0,232.04,232.89,232.01,232.48,7724.0
2021-05-21 11:40:00,232.63,233.06,232.5,232.69,8997.0,232.63,233.06,232.5,232.69,8997.0
2021-05-21 11:50:00,232.59,232.97,231.96,232.32,12060.0,232.59,232.97,231.96,232.32,12060.0
2021-05-21 12:00:00,232.18,232.33,231.28,231.62,13985.0,232.18,232.33,231.28,231.62,13985.0
2021-05-21 12:10:00,231.47,232.25,231.19,232.12,16059.0,231.47,232.25,231.19,232.12,16059.0
2021-05-21 12:20:00,232.18,232.44,231.95,232.3,12971.0,232.18,232.44,231.95,232.3,12971.0
2021-05-21 12:30:00,232.37,232.53,232.11,232.31,14406.0,232.37,232.53,232.11,232.31,14406.0
2021-05-21 12:40:00,232.44,232.55,232.01,232.27,8436.0,232.44,232.55,232.01,232.27,8436.0
2021-05-21 12:50:00,232.33,232.42,231.79,232.35,12831.0,232.33,232.42,231.79,232.35,12831.0
2021-05-21 13:00:00,232.31,232.38,232.03,232.29,10276.0,232.31,232.38,232.03,232.29,10276.0
2021-05-21 13:10:00,232.32,232.59,231.99,232.22,8204.0,232.32,232.59,231.99,232.22,8204.0
2021-05-21 13:20:00,232.22,232.99,232.22,232.96,7481.0,232.22,232.99,232.22,232.96,7481.0
2021-05-21 13:30:00,232.94,233.25,232.93,233.02,8434.0,232.94,233.25,232.93,233.02,8434.0
2021-05-21 13:40:00,232.94,233.13,232.9,233.05,6067.0,232.94,233.13,232.9,233.05,6067.0
2021-05-21 13:50:00,233.02,233.21,232.79,232.86,6587.0,233.02,233.21,232.79,232.86,6587.0
2021-05-21 14:00:00,232.99,232.99,232.45,232.73,7973.0,232.99,232.99,232.45,232.73,7973.0
2021-05-21 14:10:00,232.69,232.88,232.45,232.51,8288.0,232.69,232.88,232.45,232.51,8288.0
2021-05-21 14:20:00,232.48,232.69,231.79,231.89,10509.0,232.48,232.69,231.79,231.89,10509.0
2021-05-21 14:30:00,231.79,232.14,231.59,231.61,10814.0,231.79,232.14,231.59,231.61,10814.0
2021-05-21 14:40:00,231.7,232.05,231.66,231.91,7175.0,231.7,232.05,231.66,231.91,7175.0
2021-05-21 14:50:00,231.88,232.16,231.81,232.15,7251.0,231.88,232.16,231.81,232.15,7251.0
2021-05-21 15:00:00,232.09,232.16,231.79,231.84,8360.0,232.09,232.16,231.79,231.84,8360.0
2021-05-21 15:10:00,231.91,232.41,231.79,232.12,10217.0,231.91,232.41,231.79,232.12,10217.0
2021-05-21 15:20:00,232.1,232.5,232.1,232.21,11244.0,232.1,232.5,232.1,232.21,11244.0
2021-05-21 15:30:00,232.18,232.5,231.98,232.3,11175.0,232.18,232.5,231.98,232.3,11175.0
2021-05-21 15:40:00,232.22,232.32,231.7,231.91,19033.0,232.22,232.32,231.7,231.91,19033.0
2021-05-21 15:50:00,231.81,232.2,231.31,231.42,77995.0,231.81,232.2,231.31,231.42,77995.0
2021-05-24 09:30:00,235.63,235.92,233.51,235.62,25957.0,235.63,235.92,233.51,235.62,25957.0
2021-05-24 09:40:00,235.74,237.0,235.33,235.4,32386.0,235.74,237.0,235.33,235.4,32386.0
2021-05-24 09:50:00,235.29,235.7,234.36,234.72,13448.0,235.29,235.7,234.36,234.72,13448.0
2021-05-24 10:00:00,235.01,235.01,233.83,233.84,8350.0,235.01,235.01,233.83,233.84,8350.0
2021-05-24 10:10:00,234.3,235.37,234.13,234.56,6625.0,234.3,235.37,234.13,234.56,6625.0
2021-05-24 10:20:00,234.75,235.05,233.68,234.12,15657.0,234.75,235.05,233.68,234.12,15657.0
2021-05-24 10:30:00,234.15,234.85,233.78,234.81,9118.0,234.15,234.85,233.78,234.81,9118.0
2021-05-24 10:40:00,234.91,235.13,234.42,234.42,11058.0,234.91,235.13,234.42,234.42,11058.0
2021-05-24 10:50:00,234.28,235.05,234.12,234.17,5529.0,234.28,235.05,234.12,234.17,5529.0
2021-05-24 11:00:00,234.24,234.93,234.17,234.93,4000.0,234.24,234.93,234.17,234.93,4000.0
2021-05-24 11:10:00,234.76,235.18,234.57,234.94,7054.0,234.76,235.18,234.57,234.94,7054.0
2021-05-24 11:20:00,234.95,234.95,234.18,234.26,7846.0,234.95,234.95,234.18,234.26,7846.0
2021-05-24 11:30:00,234.36,234.49,234.2,234.26,6042.0,234.36,234.49,234.2,234.26,6042.0
2021-05-24 11:40:00,234.18,234.67,234.18,234.67,3488.0,234.18,234.67,234.18,234.67,3488.0
2021-05-24 11:50:00,234.64,234.85,234.26,234.73,6556.0,234.64,234.85,234.26,234.73,6556.0
2021-05-24 12:00:00,234.71,234.96,234.55,234.82,8605.0,234.71,234.96,234.55,234.82,8605.0
2021-05-24 12:10:00,234.82,234.93,234.58,234.76,14734.0,234.82,234.93,234.58,234.76,14734.0
2021-05-24 12:20:00,234.75,234.87,234.43,234.62,15059.0,234.75,234.87,234.43,234.62,15059.0
2021-05-24 12:30:00,234.68,234.85,234.16,234.17,2400.0,234.68,234.85,234.16,234.17,2400.0
2021-05-24 12:40:00,234.18,234.53,233.82,234.48,15203.0,234.18,234.53,233.82,234.48,15203.0
2021-05-24 12:50:00,234.4,234.4,233.36,233.66,17023.0,234.4,234.4,233.36,233.66,17023.0
2021-05-24 13:00:00,233.82,234.07,233.62,233.62,9400.0,233.82,234.07,233.62,233.62,9400.0
2021-05-24 13:10:00,233.72,233.99,233.43,233.89,5319.0,233.72,233.99,233.43,233.89,5319.0
2021-05-24 13:20:00,233.88,234.14,233.64,233.93,10654.0,233.88,234.14,233.64,233.93,10654.0
2021-05-24 13:30:00,233.98,234.03,233.47,233.61,3144.0,233.98,234.03,233.47,233.61,3144.0
2021-05-24 13:40:00,233.59,233.74,233.44,233.58,8219.0,233.59,233.74,233.44,233.58,8219.0
2021-05-24 13:50:00,233.55,233.7,233.25,233.37,8735.0,233.55,233.7,233.25,233.37,8735.0
2021-05-24 14:00:00,233.41,233.73,233.24,233.73,4850.0,233.41,233.73,233.24,233.73,4850.0
2021-05-24 14:10:00,233.7,233.75,233.4,233.58,8680.0,233.7,233.75,233.4,233.58,8680.0
2021-05-24 14:20:00,233.51,233.73,233.48,233.65,6628.0,233.51,233.73,233.48,233.65,6628.0
2021-05-24 14:30:00,233.76,233.87,233.62,233.78,10212.0,233.76,233.87,233.62,233.78,10212.0
2021-05-24 14:40:00,233.81,233.93,233.65,233.85,21922.0,233.81,233.93,233.65,233.85,21922.0
2021-05-24 14:50:00,233.86,233.91,233.73,233.82,14205.0,233.86,233.91,233.73,233.82,14205.0
2021-05-24 15:00:00,233.82,233.92,233.65,233.85,11196.0,233.82,233.92,233.65,233.85,11196.0
2021-05-24 15:10:00,233.84,233.88,233.69,233.81,24104.0,233.84,233.88,233.69,233.81,24104.0
2021-05-24 15:20:00,233.79,233.88,233.47,233.69,30996.0,233.79,233.88,233.47,233.69,30996.0
2021-05-24 15:30:00,233.7,233.86,233.67,233.81,31184.0,233.7,233.86,233.67,233.81,31184.0
2021-05-24 15:40:00,233.82,234.46,233.71,234.05,55927.0,233.82,234.46,233.71,234.05,55927.0
2021-05-24 15:50:00,234.01,234.5,233.93,234.12,78823.0,234.01,234.5,233.93,234.12,78823.0
2021-05-25 09:30:00,236.09,237.2,235.23,237.2,31796.0,236.09,237.2,235.23,237.2,31796.0
2021-05-25 09:40:00,237.14,237.41,235.43,236.34,26710.0,237.14,237.41,235.43,236.34,26710.0
2021-05-25 09:50:00,236.51,236.73,234.64,235.08,11894.0,236.51,236.73,234.64,235.08,11894.0
2021-05-25 10:00:00,235.41,235.74,234.77,234.77,11509.0,235.41,235.74,234.77,234.77,11509.0
2021-05-25 10:10:00,234.67,235.87,234.56,235.09,6118.0,234.67,235.87,234.56,235.09,6118.0
2021-05-25 10:20:00,234.86,235.89,234.72,235.77,13795.0,234.86,235.89,234.72,235.77,13795.0
2021-05-25 10:30:00,235.62,236.1,235.17,235.94,13826.0,235.62,236.1,235.17,235.94,13826.0
2021-05-25 10:40:00,236.0,236.9,235.75,236.51,7789.0,236.0,236.9,235.75,236.51,7789.0
2021-05-25 10:50:00,236.56,237.84,236.24,237.3,25707.0,236.56,237.84,236.24,237.3,25707.0
2021-05-25 11:00:00,237.03,237.03,235.78,236.11,5630.0,237.03,237.03,235.78,236.11,5630.0
2021-05-25 11:10:00,236.04,236.23,235.06,235.28,8503.0,236.04,236.23,235.06,235.28,8503.0
2021-05-25 11:20:00,235.26,236.08,235.0,235.22,13574.0,235.26,236.08,235.0,235.22,13574.0
2021-05-25 11:30:00,235.45,236.08,235.26,236.03,11123.0,235.45,236.08,235.26,236.03,11123.0
2021-05-25 11:40:00,235.92,236.06,235.46,235.88,4772.0,235.92,236.06,235.46,235.88,4772.0
2021-05-25 11:50:00,235.92,236.3,235.27,235.94,4735.0,235.92,236.3,235.27,235.94,4735.0
2021-05-25 12:00:00,236.22,236.23,235.58,235.69,6275.0,236.22,236.23,235.58,235.69,6275.0
2021-05-25 12:10:00,235.66,235.68,235.39,235.63,5790.0,235.66,235.68,235.39,235.63,5790.0
2021-05-25 12:20:00,235.7,235.81,235.4,235.59,5029.0,235.7,235.81,235.4,235.59,5029.0
2021-05-25 12:30:00,235.65,236.44,235.05,235.57,20537.0,235.65,236.44,235.05,235.57,20537.0
2021-05-25 12:40:00,235.64,236.37,235.13,235.44,52074.0,235.64,236.37,235.13,235.44,52074.0
2021-05-25 12:50:00,235.4,236.26,235.21,235.98,32568.0,235.4,236.26,235.21,235.98,32568.0
2021-05-25 13:00:00,235.87,235.87,235.23,235.49,6642.0,235.87,235.87,235.23,235.49,6642.0
2021-05-25 13:10:00,235.37,236.41,235.28,235.79,19884.0,235.37,236.41,235.28,235.79,19884.0
2021-05-25 13:20:00,235.86,236.37,235.86,236.04,6611.0,235.86,236.37,235.86,236.04,6611.0
2021-05-25 13:30:00,236.03,236.16,235.01,236.09,40552.0,236.03,236.16,235.01,236.09,40552.0
2021-05-25 13:40:00,236.14,236.35,235.68,236.22,11907.0,236.14,236.35,235.68,236.22,11907.0
2021-05-25 13:50:00,236.12,236.31,235.52,236.24,15080.0,236.12,236.31,235.52,236.24,15080.0
2021-05-25 14:00:00,236.2,236.26,235.68,235.93,6332.0,236.2,236.26,235.68,235.93,6332.0
2021-05-25 14:10:00,235.79,235.96,235.47,235.76,10319.0,235.79,235.96,235.47,235.76,10319.0
2021-05-25 14:20:00,235.74,235.96,235.32,235.6,7018.0,235.74,235.96,235.32,235.6,7018.0
2021-05-25 14:30:00,235.64,235.91,235.44,235.62,4971.0,235.64,235.91,235.44,235.62,4971.0
2021-05-25 14:40:00,235.63,236.03,235.59,235.71,5817.0,235.63,236.03,235.59,235.71,5817.0
2021-05-25 14:50:00,235.71,235.93,235.35,235.7,13005.0,235.71,235.93,235.35,235.7,13005.0
2021-05-25 15:00:00,235.73,235.83,235.43,235.51,12649.0,235.73,235.83,235.43,235.51,12649.0
2021-05-25 15:10:00,235.5,235.83,235.29,235.47,21137.0,235.5,235.83,235.29,235.47,21137.0
2021-05-25 15:20:00,235.5,236.4,235.5,236.17,16377.0,235.5,236.4,235.5,236.17,16377.0
2021-05-25 15:30:00,236.21,236.33,235.7,236.13,23594.0,236.21,236.33,235.7,236.13,23594.0
2021-05-25 15:40:00,236.17,236.51,235.83,235.86,41529.0,236.17,236.51,235.83,235.86,41529.0
2021-05-25 15:50:00,235.91,236.72,235.89,236.58,137156.0,235.91,236.72,235.89,236.58,137156.0
2021-05-26 09:30:00,238.1,240.75,237.59,238.86,121712.0,238.1,240.75,237.59,238.86,121712.0
2021-05-26 09:40:00,239.08,239.18,236.01,236.41,63264.0,239.08,239.18,236.01,236.41,63264.0
2021-05-26 09:50:00,236.2,237.81,236.2,236.84,35550.0,236.2,237.81,236.2,236.84,35550.0
2021-05-26 10:00:00,236.81,236.91,234.97,236.09,33635.0,236.81,236.91,234.97,236.09,33635.0
2021-05-26 10:10:00,236.19,236.8,235.42,235.87,26844.0,236.19,236.8,235.42,235.87,26844.0
2021-05-26 10:20:00,235.87,236.8,235.79,236.8,16676.0,235.87,236.8,235.79,236.8,16676.0
2021-05-26 10:30:00,236.87,237.21,236.61,236.64,20455.0,236.87,237.21,236.61,236.64,20455.0
2021-05-26 10:40:00,236.66,236.88,236.1,236.59,29465.0,236.66,236.88,236.1,236.59,29465.0
2021-05-26 10:50:00,236.79,237.03,236.32,236.75,13063.0,236.79,237.03,236.32,236.75,13063.0
2021-05-26 11:00:00,236.64,236.7,236.18,236.46,11271.0,236.64,236.7,236.18,236.46,11271.0
2021-05-26 11:10:00,236.34,237.22,236.34,236.79,24709.0,236.34,237.22,236.34,236.79,24709.0
2021-05-26 11:20:00,236.79,237.17,236.75,236.81,13911.0,236.79,237.17,236.75,236.81,13911.0
2021-05-26 11:30:00,236.84,237.14,236.42,236.85,33219.0,236.84,237.14,236.42,236.85,33219.0
2021-05-26 11:40:00,236.86,237.15,236.76,237.12,11110.0,236.86,237.15,236.76,237.12,11110.0
2021-05-26 11:50:00,237.15,237.48,237.1,237.42,14457.0,237.15,237.48,237.1,237.42,14457.0
2021-05-26 12:00:00,237.4,237.61,237.3,237.35,12689.0,237.4,237.61,237.3,237.35,12689.0
2021-05-26 12:10:00,237.46,237.75,237.15,237.55,20554.0,237.46,237.75,237.15,237.55,20554.0
2021-05-26 12:20:00,237.51,237.6,237.07,237.16,21794.0,237.51,237.6,237.07,237.16,21794.0
2021-05-26 12:30:00,237.22,237.44,236.9,236.92,39246.0,237.22,237.44,236.9,236.92,39246.0
2021-05-26 12:40:00,236.98,236.98,236.3,236.7,8550.0,236.98,236.98,236.3,236.7,8550.0
2021-05-26 12:50:00,236.68,237.16,236.61,236.69,12078.0,236.68,237.16,236.61,236.69,12078.0
2021-05-26 13:00:00,236.57,237.3,236.48,236.48,13183.0,236.57,237.3,236.48,236.48,13183.0
2021-05-26 13:10:00,236.63,237.01,236.42,236.5,32033.0,236.63,237.01,236.42,236.5,32033.0
2021-05-26 13:20:00,236.56,236.91,236.56,236.64,18516.0,236.56,236.91,236.56,236.64,18516.0
2021-05-26 13:30:00,236.83,236.88,236.57,236.8,6706.0,236.83,236.88,236.57,236.8,6706.0
2021-05-26 13:40:00,236.8,237.46,236.73,237.14,14338.0,236.8,237.46,236.73,237.14,14338.0
2021-05-26 13:50:00,237.15,237.15,236.35,236.43,18827.0,237.15,237.15,236.35,236.43,18827.0
2021-05-26 14:00:00,236.47,236.5,235.74,236.29,20367.0,236.47,236.5,235.74,236.29,20367.0
2021-05-26 14:10:00,236.3,236.66,236.21,236.49,14926.0,236.3,236.66,236.21,236.49,14926.0
2021-05-26 14:20:00,236.5,236.72,236.4,236.53,11454.0,236.5,236.72,236.4,236.53,11454.0
2021-05-26 14:30:00,236.52,236.95,236.42,236.95,13352.0,236.52,236.95,236.42,236.95,13352.0
2021-05-26 14:40:00,237.0,237.49,236.73,236.81,30254.0,237.0,237.49,236.73,236.81,30254.0
2021-05-26 14:50:00,236.79,237.62,236.79,237.43,82230.0,236.79,237.62,236.79,237.43,82230.0
2021-05-26 15:00:00,237.42,238.06,237.31,237.88,39242.0,237.42,238.06,237.31,237.88,39242.0
2021-05-26 15:10:00,238.04,238.08,237.32,237.53,18807.0,238.04,238.08,237.32,237.53,18807.0
2021-05-26 15:20:00,237.5,237.83,237.0,237.4,33887.0,237.5,237.83,237.0,237.4,33887.0
2021-05-26 15:30:00,237.39,237.52,236.74,236.88,28240.0,237.39,237.52,236.74,236.88,28240.0
2021-05-26 15:40:00,236.81,237.28,236.32,236.96,69292.0,236.81,237.28,236.32,236.96,69292.0
2021-05-26 15:50:00,236.89,237.23,236.44,237.08,145078.0,236.89,237.23,236.44,237.08,145078.0
2021-05-27 09:30:00,232.5,233.49,226.49,229.38,373448.0,232.5,233.49,226.49,229.38,373448.0
2021-05-27 09:40:00,229.35,230.51,228.52,228.9,208477.0,229.35,230.51,228.52,228.9,208477.0
2021-05-27 09:50:00,228.87,229.02,227.04,228.17,281534.0,228.87,229.02,227.04,228.17,281534.0
2021-05-27 10:00:00,228.08,231.06,227.57,230.2,173387.0,228.08,231.06,227.57,230.2,173387.0
2021-05-27 10:10:00,230.11,230.3,229.03,229.27,67503.0,230.11,230.3,229.03,229.27,67503.0
2021-05-27 10:20:00,229.24,230.87,228.65,230.61,146733.0,229.24,230.87,228.65,230.61,146733.0
2021-05-27 10:30:00,230.61,232.94,230.31,231.35,116499.0,230.61,232.94,230.31,231.35,116499.0
2021-05-27 10:40:00,231.33,231.6,229.65,230.17,60587.0,231.33,231.6,229.65,230.17,60587.0
2021-05-27 10:50:00,230.15,230.42,228.75,229.28,58216.0,230.15,230.42,228.75,229.28,58216.0
2021-05-27 11:00:00,229.28,231.69,229.22,231.67,74825.0,229.28,231.69,229.22,231.67,74825.0
2021-05-27 11:10:00,231.77,232.46,231.1,231.4,60666.0,231.77,232.46,231.1,231.4,60666.0
2021-05-27 11:20:00,231.6,232.38,231.41,231.64,42899.0,231.6,232.38,231.41,231.64,42899.0
2021-05-27 11:30:00,231.59,231.8,231.02,231.49,29142.0,231.59,231.8,231.02,231.49,29142.0
2021-05-27 11:40:00,231.41,232.33,231.4,231.61,29421.0,231.41,232.33,231.4,231.61,29421.0
2021-05-27 11:50:00,231.71,232.0,231.0,231.9,21197.0,231.71,232.0,231.0,231.9,21197.0
2021-05-27 12:00:00,231.96,232.71,231.45,231.82,91039.0,231.96,232.71,231.45,231.82,91039.0
2021-05-27 12:10:00,231.84,232.28,231.69,231.84,60907.0,231.84,232.28,231.69,231.84,60907.0
2021-05-27 12:20:00,231.88,232.08,231.31,231.76,27858.0,231.88,232.08,231.31,231.76,27858.0
2021-05-27 12:30:00,231.75,231.87,231.21,231.58,30831.0,231.75,231.87,231.21,231.58,30831.0
2021-05-27 12:40:00,231.65,231.79,231.24,231.44,16055.0,231.65,231.79,231.24,231.44,16055.0
2021-05-27 12:50:00,231.44,231.72,231.28,231.39,18848.0,231.44,231.72,231.28,231.39,18848.0
2021-05-27 13:00:00,231.43,232.01,231.43,232.01,30465.0,231.43,232.01,231.43,232.01,30465.0
2021-05-27 13:10:00,231.95,231.95,230.85,231.13,16959.0,231.95,231.95,230.85,231.13,16959.0
2021-05-27 13:20:00,231.06,231.18,230.34,231.17,34646.0,231.06,231.18,230.34,231.17,34646.0
2021-05-27 13:30:00,231.11,231.17,230.8,231.03,21984.0,231.11,231.17,230.8,231.03,21984.0
2021-05-27 13:40:00,231.16,231.16,230.52,230.82,24781.0,231.16,231.16,230.52,230.82,24781.0
2021-05-27 13:50:00,230.83,230.96,230.13,230.36,32053.0,230.83,230.96,230.13,230.36,32053.0
2021-05-27 14:00:00,230.33,230.45,229.46,229.59,29601.0,230.33,230.45,229.46,229.59,29601.0
2021-05-27 14:10:00,229.58,230.35,229.57,230.35,20788.0,229.58,230.35,229.57,230.35,20788.0
2021-05-27 14:20:00,230.29,230.97,230.24,230.61,18832.0,230.29,230.97,230.24,230.61,18832.0
2021-05-27 14:30:00,230.5,230.74,230.11,230.12,49108.0,230.5,230.74,230.11,230.12,49108.0
2021-05-27 14:40:00,230.24,230.56,229.21,229.37,45305.0,230.24,230.56,229.21,229.37,45305.0
2021-05-27 14:50:00,229.31,229.75,228.69,228.77,45111.0,229.31,229.75,228.69,228.77,45111.0
2021-05-27 15:00:00,228.75,228.98,228.12,228.12,35738.0,228.75,228.98,228.12,228.12,35738.0
2021-05-27 15:10:00,228.13,228.44,228.09,228.26,49135.0,228.13,228.44,228.09,228.26,49135.0
2021-05-27 15:20:00,228.24,229.15,227.11,228.9,126340.0,228.24,229.15,227.11,228.9,126340.0
2021-05-27 15:30:00,228.88,229.14,228.02,228.37,111526.0,228.88,229.14,228.02,228.37,111526.0
2021-05-27 15:40:00,228.39,228.42,228.0,228.0,118670.0,228.39,228.42,228.0,228.0,118670.0
2021-05-27 15:50:00,228.06,229.45,228.0,229.35,486451.0,228.06,229.45,228.0,229.35,486451.0
2021-05-28 09:30:00,230.71,233.0,230.5,232.11,78436.0,230.71,233.0,230.5,232.11,78436.0
2021-05-28 09:40:00,231.96,232.5,230.9,230.93,39690.0,231.96,232.5,230.9,230.93,39690.0
2021-05-28 09:50:00,230.72,230.72,229.55,229.59,33679.0,230.72,230.72,229.55,229.59,33679.0
2021-05-28 10:00:00,229.59,229.92,228.73,229.22,54382.0,229.59,229.92,228.73,229.22,54382.0
2021-05-28 10:10:00,229.18,230.58,229.18,230.0,22690.0,229.18,230.58,229.18,230.0,22690.0
2021-05-28 10:20:00,229.99,230.32,228.57,228.57,17174.0,229.99,230.32,228.57,228.57,17174.0
2021-05-28 10:30:00,228.76,230.3,228.67,230.15,12168.0,228.76,230.3,228.67,230.15,12168.0
2021-05-28 10:40:00,230.18,230.7,229.22,229.31,28124.0,230.18,230.7,229.22,229.31,28124.0
2021-05-28 10:50:00,229.33,229.74,228.74,229.06,37577.0,229.33,229.74,228.74,229.06,37577.0
2021-05-28 11:00:00,229.09,229.38,228.68,229.03,56398.0,229.09,229.38,228.68,229.03,56398.0
2021-05-28 11:10:00,229.01,229.85,228.87,229.47,80931.0,229.01,229.85,228.87,229.47,80931.0
2021-05-28 11:20:00,229.47,229.47,228.68,228.76,42634.0,229.47,229.47,228.68,228.76,42634.0
2021-05-28 11:30:00,228.76,228.89,228.49,228.78,61411.0,228.76,228.89,228.49,228.78,61411.0
2021-05-28 11:40:00,228.84,229.44,228.84,229.3,17055.0,228.84,229.44,228.84,229.3,17055.0
2021-05-28 11:50:00,229.26,230.0,229.22,229.8,13386.0,229.26,230.0,229.22,229.8,13386.0
2021-05-28 12:00:00,229.8,230.05,229.58,229.67,14481.0,229.8,230.05,229.58,229.67,14481.0
2021-05-28 12:10:00,229.54,229.92,229.36,229.87,18863.0,229.54,229.92,229.36,229.87,18863.0
2021-05-28 12:20:00,229.89,230.05,229.59,229.89,9784.0,229.89,230.05,229.59,229.89,9784.0
2021-05-28 12:30:00,229.9,230.96,229.89,230.85,46373.0,229.9,230.96,229.89,230.85,46373.0
2021-05-28 12:40:00,230.77,231.12,230.57,231.06,12092.0,230.77,231.12,230.57,231.06,12092.0
2021-05-28 12:50:00,231.05,231.3,230.85,231.14,14725.0,231.05,231.3,230.85,231.14,14725.0
2021-05-28 13:00:00,231.16,231.19,230.96,231.08,8278.0,231.16,231.19,230.96,231.08,8278.0
2021-05-28 13:10:00,231.07,231.08,230.36,230.61,35704.0,231.07,231.08,230.36,230.61,35704.0
2021-05-28 13:20:00,230.55,230.81,230.22,230.44,29898.0,230.55,230.81,230.22,230.44,29898.0
2021-05-28 13:30:00,230.49,230.72,230.32,230.33,24747.0,230.49,230.72,230.32,230.33,24747.0
2021-05-28 13:40:00,230.33,230.84,230.32,230.77,45881.0,230.33,230.84,230.32,230.77,45881.0
2021-05-28 13:50:00,230.83,231.33,230.7,230.75,19992.0,230.83,231.33,230.7,230.75,19992.0
2021-05-28 14:00:00,230.71,231.14,230.64,230.7,12278.0,230.71,231.14,230.64,230.7,12278.0
2021-05-28 14:10:00,230.73,231.07,230.64,230.83,16335.0,230.73,231.07,230.64,230.83,16335.0
2021-05-28 14:20:00,230.68,230.85,230.48,230.76,22394.0,230.68,230.85,230.48,230.76,22394.0
2021-05-28 14:30:00,230.72,230.97,230.14,230.22,42945.0,230.72,230.97,230.14,230.22,42945.0
2021-05-28 14:40:00,230.22,230.39,230.1,230.28,13559.0,230.22,230.39,230.1,230.28,13559.0
2021-05-28 14:50:00,230.24,230.38,229.79,229.79,7716.0,230.24,230.38,229.79,229.79,7716.0
2021-05-28 15:00:00,229.74,229.87,229.39,229.45,16508.0,229.74,229.87,229.39,229.45,16508.0
2021-05-28 15:10:00,229.43,229.86,229.27,229.78,89915.0,229.43,229.86,229.27,229.78,89915.0
2021-05-28 15:20:00,229.8,229.8,229.56,229.63,16123.0,229.8,229.8,229.56,229.63,16123.0
2021-05-28 15:30:00,229.6,229.77,229.56,229.61,27134.0,229.6,229.77,229.56,229.61,27134.0
2021-05-28 15:40:00,229.6,229.81,229.13,229.14,55081.0,229.6,229.81,229.13,229.14,55081.0
2021-05-28 15:50:00,229.18,229.25,228.35,228.72,166709.0,229.18,229.25,228.35,228.72,166709.0
2021-06-01 09:30:00,229.05,229.74,227.07,227.78,81257.0,229.05,229.74,227.07,227.78,81257.0
2021-06-01 09:40:00,227.77,228.07,225.26,225.28,60310.0,227.77,228.07,225.26,225.28,60310.0
2021-06-01 09:50:00,225.54,226.75,224.9,226.19,61716.0,225.54,226.75,224.9,226.19,61716.0
2021-06-01 10:00:00,226.34,226.5,225.15,225.77,51833.0,226.34,226.5,225.15,225.77,51833.0
2021-06-01 10:10:00,225.71,225.88,224.33,224.94,105894.0,225.71,225.88,224.33,224.94,105894.0
2021-06-01 10:20:00,224.96,226.03,224.7,225.74,96050.0,224.96,226.03,224.7,225.74,96050.0
2021-06-01 10:30:00,225.8,226.37,225.75,226.0,46262.0,225.8,226.37,225.75,226.0,46262.0
2021-06-01 10:40:00,226.1,226.27,225.8,226.0,29529.0,226.1,226.27,225.8,226.0,29529.0
2021-06-01 10:50:00,225.94,226.24,225.69,225.86,62455.0,225.94,226.24,225.69,225.86,62455.0
2021-06-01 11:00:00,225.81,226.31,225.78,226.01,31877.0,225.81,226.31,225.78,226.01,31877.0
2021-06-01 11:10:00,226.08,226.35,225.85,226.34,22895.0,226.08,226.35,225.85,226.34,22895.0
2021-06-01 11:20:00,226.3,226.55,226.05,226.35,22799.0,226.3,226.55,226.05,226.35,22799.0
2021-06-01 11:30:00,226.35,226.99,226.25,226.92,23784.0,226.35,226.99,226.25,226.92,23784.0
2021-06-01 11:40:00,226.95,226.96,226.5,226.63,22597.0,226.95,226.96,226.5,226.63,22597.0
2021-06-01 11:50:00,226.63,226.63,226.14,226.4,20327.0,226.63,226.63,226.14,226.4,20327.0
2021-06-01 12:00:00,226.45,226.51,226.06,226.23,15160.0,226.45,226.51,226.06,226.23,15160.0
2021-06-01 12:10:00,226.23,226.7,225.92,226.68,19563.0,226.23,226.7,225.92,226.68,19563.0
2021-06-01 12:20:00,226.68,227.39,226.5,227.35,28209.0,226.68,227.39,226.5,227.35,28209.0
2021-06-01 12:30:00,227.34,227.63,226.97,226.97,15218.0,227.34,227.63,226.97,226.97,15218.0
2021-06-01 12:40:00,226.94,227.68,226.82,227.5,14045.0,226.94,227.68,226.82,227.5,14045.0
2021-06-01 12:50:00,227.46,227.46,226.73,227.09,12370.0,227.46,227.46,226.73,227.09,12370.0
2021-06-01 13:00:00,227.16,227.17,226.87,227.13,46145.0,227.16,227.17,226.87,227.13,46145.0
2021-06-01 13:10:00,227.08,227.15,226.92,227.08,28334.0,227.08,227.15,226.92,227.08,28334.0
2021-06-01 13:20:00,227.04,227.4,226.97,227.28,23571.0,227.04,227.4,226.97,227.28,23571.0
2021-06-01 13:30:00,227.28,227.53,227.11,227.17,22697.0,227.28,227.53,227.11,227.17,22697.0
2021-06-01 13:40:00,227.16,227.31,227.01,227.01,26771.0,227.16,227.31,227.01,227.01,26771.0
2021-06-01 13:50:00,227.01,227.11,226.51,226.59,42372.0,227.01,227.11,226.51,226.59,42372.0
2021-06-01 14:00:00,226.56,226.75,226.2,226.56,17651.0,226.56,226.75,226.2,226.56,17651.0
2021-06-01 14:10:00,226.52,226.52,226.2,226.43,22607.0,226.52,226.52,226.2,226.43,22607.0
2021-06-01 14:20:00,226.48,226.9,226.31,226.39,52091.0,226.48,226.9,226.31,226.39,52091.0
2021-06-01 14:30:00,226.35,226.88,226.24,226.82,24762.0,226.35,226.88,226.24,226.82,24762.0
2021-06-01 14:40:00,226.79,226.95,226.37,226.37,18095.0,226.79,226.95,226.37,226.37,18095.0
2021-06-01 14:50:00,226.34,226.78,226.34,226.68,34558.0,226.34,226.78,226.34,226.68,34558.0
2021-06-01 15:00:00,226.74,226.88,226.34,226.5,32604.0,226.74,226.88,226.34,226.5,32604.0
2021-06-01 15:10:00,226.52,226.86,226.45,226.75,44676.0,226.52,226.86,226.45,226.75,44676.0
2021-06-01 15:20:00,226.68,226.77,226.3,226.56,33073.0,226.68,226.77,226.3,226.56,33073.0
2021-06-01 15:30:00,226.59,226.83,225.85,226.03,133017.0,226.59,226.83,225.85,226.03,133017.0
2021-06-01 15:40:00,226.01,226.4,225.79,226.15,66763.0,226.01,226.4,225.79,226.15,66763.0
2021-06-01 15:50:00,226.09,226.57,225.62,226.48,254856.0,226.09,226.57,225.62,226.48,254856.0
2021-06-02 09:30:00,226.5,231.43,225.91,231.05,91502.0,226.5,231.43,225.91,231.05,91502.0
2021-06-02 09:40:00,231.5,232.89,230.7,231.4,34330.0,231.5,232.89,230.7,231.4,34330.0
2021-06-02 09:50:00,231.44,231.93,229.47,229.48,38942.0,231.44,231.93,229.47,229.48,38942.0
2021-06-02 10:00:00,229.63,229.66,229.0,229.21,14392.0,229.63,229.66,229.0,229.21,14392.0
2021-06-02 10:10:00,229.19,229.19,228.2,228.83,19298.0,229.19,229.19,228.2,228.83,19298.0
2021-06-02 10:20:00,228.9,229.0,228.09,228.75,12139.0,228.9,229.0,228.09,228.75,12139.0
2021-06-02 10:30:00,228.81,229.97,228.42,229.9,33016.0,228.81,229.97,228.42,229.9,33016.0
2021-06-02 10:40:00,229.81,230.66,229.67,230.49,22102.0,229.81,230.66,229.67,230.49,22102.0
2021-06-02 10:50:00,230.51,230.58,228.87,229.29,13200.0,230.51,230.58,228.87,229.29,13200.0
2021-06-02 11:00:00,229.13,229.49,228.47,228.47,6524.0,229.13,229.49,228.47,228.47,6524.0
2021-06-02 11:10:00,228.25,228.97,228.25,228.68,21052.0,228.25,228.97,228.25,228.68,21052.0
2021-06-02 11:20:00,228.7,228.7,228.03,228.3,8316.0,228.7,228.7,228.03,228.3,8316.0
2021-06-02 11:30:00,228.38,228.43,227.79,228.09,8087.0,228.38,228.43,227.79,228.09,8087.0
2021-06-02 11:40:00,228.11,228.65,227.99,228.06,10804.0,228.11,228.65,227.99,228.06,10804.0
2021-06-02 11:50:00,227.93,228.12,227.58,227.64,6676.0,227.93,228.12,227.58,227.64,6676.0
2021-06-02 12:00:00,227.64,228.04,227.07,227.68,30300.0,227.64,228.04,227.07,227.68,30300.0
2021-06-02 12:10:00,227.67,227.76,227.11,227.11,17229.0,227.67,227.76,227.11,227.11,17229.0
2021-06-02 12:20:00,227.15,227.32,226.86,227.2,31358.0,227.15,227.32,226.86,227.2,31358.0
2021-06-02 12:30:00,227.17,227.57,227.0,227.55,7245.0,227.17,227.57,227.0,227.55,7245.0
2021-06-02 12:40:00,227.55,227.99,227.51,227.77,6730.0,227.55,227.99,227.51,227.77,6730.0
2021-06-02 12:50:00,227.71,227.71,227.32,227.43,7125.0,227.71,227.71,227.32,227.43,7125.0
2021-06-02 13:00:00,227.36,227.66,227.16,227.48,5208.0,227.36,227.66,227.16,227.48,5208.0
2021-06-02 13:10:00,227.52,227.54,227.01,227.11,7953.0,227.52,227.54,227.01,227.11,7953.0
2021-06-02 13:20:00,227.1,227.1,226.22,226.59,11841.0,227.1,227.1,226.22,226.59,11841.0
2021-06-02 13:30:00,226.6,227.12,226.58,226.75,8714.0,226.6,227.12,226.58,226.75,8714.0
2021-06-02 13:40:00,226.8,226.95,226.44,226.74,17929.0,226.8,226.95,226.44,226.74,17929.0
2021-06-02 13:50:00,226.75,227.23,226.58,226.65,14637.0,226.75,227.23,226.58,226.65,14637.0
2021-06-02 14:00:00,226.65,226.72,225.95,225.95,21996.0,226.65,226.72,225.95,225.95,21996.0
2021-06-02 14:10:00,226.07,226.3,225.53,226.03,9610.0,226.07,226.3,225.53,226.03,9610.0
2021-06-02 14:20:00,225.96,226.46,225.82,226.46,6947.0,225.96,226.46,225.82,226.46,6947.0
2021-06-02 14:30:00,226.52,226.57,226.24,226.41,5045.0,226.52,226.57,226.24,226.41,5045.0
2021-06-02 14:40:00,226.47,226.96,226.4,226.96,6650.0,226.47,226.96,226.4,226.96,6650.0
2021-06-02 14:50:00,226.85,226.85,226.44,226.51,7241.0,226.85,226.85,226.44,226.51,7241.0
2021-06-02 15:00:00,226.43,226.53,226.25,226.38,6277.0,226.43,226.53,226.25,226.38,6277.0
2021-06-02 15:10:00,226.36,226.47,226.23,226.31,10213.0,226.36,226.47,226.23,226.31,10213.0
2021-06-02 15:20:00,226.41,226.77,226.24,226.36,9671.0,226.41,226.77,226.24,226.36,9671.0
2021-06-02 15:30:00,226.48,226.56,226.2,226.39,15523.0,226.48,226.56,226.2,226.39,15523.0
2021-06-02 15:40:00,226.48,227.08,226.35,226.99,22559.0,226.48,227.08,226.35,226.99,22559.0
2021-06-02 15:50:00,226.95,226.96,226.17,226.83,186351.0,226.95,226.96,226.17,226.83,186351.0
2021-06-03 09:30:00,223.13,224.22,222.01,222.19,56617.0,223.13,224.22,222.01,222.19,56617.0
2021-06-03 09:40:00,222.25,222.25,220.82,221.14,35960.0,222.25,222.25,220.82,221.14,35960.0
2021-06-03 09:50:00,221.26,222.16,221.1,221.8,32584.0,221.26,222.16,221.1,221.8,32584.0
2021-06-03 10:00:00,221.62,222.15,221.28,222.08,21177.0,221.62,222.15,221.28,222.08,21177.0
2021-06-03 10:10:00,222.27,222.67,221.99,222.6,70567.0,222.27,222.67,221.99,222.6,70567.0
2021-06-03 10:20:00,222.53,223.11,222.44,222.73,13704.0,222.53,223.11,222.44,222.73,13704.0
2021-06-03 10:30:00,222.55,222.76,222.02,222.09,27587.0,222.55,222.76,222.02,222.09,27587.0
2021-06-03 10:40:00,222.01,222.25,221.48,222.25,15353.0,222.01,222.25,221.48,222.25,15353.0
2021-06-03 10:50:00,222.25,223.17,222.08,223.17,13034.0,222.25,223.17,222.08,223.17,13034.0
2021-06-03 11:00:00,223.16,223.29,222.78,223.07,17082.0,223.16,223.29,222.78,223.07,17082.0
2021-06-03 11:10:00,222.97,223.22,222.44,222.5,24276.0,222.97,223.22,222.44,222.5,24276.0
2021-06-03 11:20:00,222.44,222.86,222.21,222.72,26022.0,222.44,222.86,222.21,222.72,26022.0
2021-06-03 11:30:00,222.62,222.7,222.0,222.21,23162.0,222.62,222.7,222.0,222.21,23162.0
2021-06-03 11:40:00,222.21,222.28,221.7,221.81,17400.0,222.21,222.28,221.7,221.81,17400.0
2021-06-03 11:50:00,221.74,222.15,221.31,222.11,13541.0,221.74,222.15,221.31,222.11,13541.0
2021-06-03 12:00:00,222.2,222.97,222.16,222.82,12017.0,222.2,222.97,222.16,222.82,12017.0
2021-06-03 12:10:00,222.68,222.68,222.32,222.41,11544.0,222.68,222.68,222.32,222.41,11544.0
2021-06-03 12:20:00,222.41,222.84,222.0,222.84,30663.0,222.41,222.84,222.0,222.84,30663.0
2021-06-03 12:30:00,222.8,222.8,222.27,222.53,19803.0,222.8,222.8,222.27,222.53,19803.0
2021-06-03 12:40:00,222.62,223.25,222.62,223.02,14435.0,222.62,223.25,222.62,223.02,14435.0
2021-06-03 12:50:00,223.05,223.05,222.64,223.04,8103.0,223.05,223.05,222.64,223.04,8103.0
2021-06-03 13:00:00,222.97,222.98,222.43,222.52,13706.0,222.97,222.98,222.43,222.52,13706.0
2021-06-03 13:10:00,222.83,223.0,222.52,222.79,7190.0,222.83,223.0,222.52,222.79,7190.0
2021-06-03 13:20:00,222.89,222.91,222.61,222.73,9400.0,222.89,222.91,222.61,222.73,9400.0
2021-06-03 13:30:00,222.73,222.74,222.44,222.56,9542.0,222.73,222.74,222.44,222.56,9542.0
2021-06-03 13:40:00,222.44,222.58,222.15,222.35,13954.0,222.44,222.58,222.15,222.35,13954.0
2021-06-03 13:50:00,222.18,222.82,222.09,222.6,20457.0,222.18,222.82,222.09,222.6,20457.0
2021-06-03 14:00:00,222.54,222.86,222.51,222.63,13026.0,222.54,222.86,222.51,222.63,13026.0
2021-06-03 14:10:00,222.51,222.62,222.33,222.51,32702.0,222.51,222.62,222.33,222.51,32702.0
2021-06-03 14:20:00,222.51,222.63,222.03,222.09,24565.0,222.51,222.63,222.03,222.09,24565.0
2021-06-03 14:30:00,222.09,222.6,221.62,221.69,66153.0,222.09,222.6,221.62,221.69,66153.0
2021-06-03 14:40:00,221.73,221.93,221.63,221.81,9409.0,221.73,221.93,221.63,221.81,9409.0
2021-06-03 14:50:00,221.77,221.77,221.33,221.33,13986.0,221.77,221.77,221.33,221.33,13986.0
2021-06-03 15:00:00,221.36,221.89,221.29,221.37,10785.0,221.36,221.89,221.29,221.37,10785.0
2021-06-03 15:10:00,221.29,221.7,221.18,221.18,38261.0,221.29,221.7,221.18,221.18,38261.0
2021-06-03 15:20:00,221.22,221.56,221.13,221.56,18968.0,221.22,221.56,221.13,221.56,18968.0
2021-06-03 15:30:00,221.62,221.99,221.5,221.59,16638.0,221.62,221.99,221.5,221.59,16638.0
2021-06-03 15:40:00,221.58,221.59,220.94,221.05,36072.0,221.58,221.59,220.94,221.05,36072.0
2021-06-03 15:50:00,221.06,221.36,220.94,221.24,98193.0,221.06,221.36,220.94,221.24,98193.0
2021-06-04 09:30:00,223.08,225.0,222.58,224.54,42899.0,223.08,225.0,222.58,224.54,42899.0
2021-06-04 09:40:00,224.75,225.47,224.47,225.22,19146.0,224.75,225.47,224.47,225.22,19146.0
2021-06-04 09:50:00,225.34,225.68,224.8,225.01,7443.0,225.34,225.68,224.8,225.01,7443.0
2021-06-04 10:00:00,224.99,226.0,224.69,225.15,15763.0,224.99,226.0,224.69,225.15,15763.0
2021-06-04 10:10:00,225.14,225.67,224.88,225.26,6650.0,225.14,225.67,224.88,225.26,6650.0
2021-06-04 10:20:00,225.24,225.7,224.81,224.83,10024.0,225.24,225.7,224.81,224.83,10024.0
2021-06-04 10:30:00,225.05,225.37,224.63,225.37,11529.0,225.05,225.37,224.63,225.37,11529.0
2021-06-04 10:40:00,225.46,225.72,225.02,225.72,4875.0,225.46,225.72,225.02,225.72,4875.0
2021-06-04 10:50:00,225.59,225.73,225.28,225.58,10379.0,225.59,225.73,225.28,225.58,10379.0
2021-06-04 11:00:00,225.61,225.62,225.1,225.35,6033.0,225.61,225.62,225.1,225.35,6033.0
2021-06-04 11:10:00,225.3,225.56,225.07,225.34,5037.0,225.3,225.56,225.07,225.34,5037.0
2021-06-04 11:20:00,225.4,225.88,225.32,225.52,8339.0,225.4,225.88,225.32,225.52,8339.0
2021-06-04 11:30:00,225.52,225.88,225.52,225.73,11844.0,225.52,225.88,225.52,225.73,11844.0
2021-06-04 11:40:00,225.75,225.91,225.54,225.54,19341.0,225.75,225.91,225.54,225.54,19341.0
2021-06-04 11:50:00,225.49,225.6,225.14,225.33,12219.0,225.49,225.6,225.14,225.33,12219.0
2021-06-04 12:00:00,225.48,225.48,225.09,225.22,10936.0,225.48,225.48,225.09,225.22,10936.0
2021-06-04 12:10:00,225.24,225.45,225.11,225.28,9563.0,225.24,225.45,225.11,225.28,9563.0
2021-06-04 12:20:00,225.21,225.31,224.77,224.78,15398.0,225.21,225.31,224.77,224.78,15398.0
2021-06-04 12:30:00,224.76,225.27,224.75,225.22,43811.0,224.76,225.27,224.75,225.22,43811.0
2021-06-04 12:40:00,225.25,225.57,225.22,225.51,34284.0,225.25,225.57,225.22,225.51,34284.0
2021-06-04 12:50:00,225.54,225.64,225.37,225.64,9823.0,225.54,225.64,225.37,225.64,9823.0
2021-06-04 13:00:00,225.52,225.66,224.95,224.96,7113.0,225.52,225.66,224.95,224.96,7113.0
2021-06-04 13:10:00,224.94,225.13,224.83,225.12,8963.0,224.94,225.13,224.83,225.12,8963.0
2021-06-04 13:20:00,225.16,225.21,224.83,225.0,5425.0,225.16,225.21,224.83,225.0,5425.0
2021-06-04 13:30:00,225.0,225.25,224.96,225.1,5787.0,225.0,225.25,224.96,225.1,5787.0
2021-06-04 13:40:00,225.16,225.33,225.09,225.25,4866.0,225.16,225.33,225.09,225.25,4866.0
2021-06-04 13:50:00,225.2,225.75,225.2,225.47,21116.0,225.2,225.75,225.2,225.47,21116.0
2021-06-04 14:00:00,225.52,225.68,225.16,225.48,27059.0,225.52,225.68,225.16,225.48,27059.0
2021-06-04 14:10:00,225.42,225.44,225.21,225.29,13114.0,225.42,225.44,225.21,225.29,13114.0
2021-06-04 14:20:00,225.29,225.31,225.01,225.28,6868.0,225.29,225.31,225.01,225.28,6868.0
2021-06-04 14:30:00,225.21,225.39,225.09,225.17,8320.0,225.21,225.39,225.09,225.17,8320.0
2021-06-04 14:40:00,225.26,225.45,225.16,225.37,30072.0,225.26,225.45,225.16,225.37,30072.0
2021-06-04 14:50:00,225.42,225.53,225.23,225.28,11937.0,225.42,225.53,225.23,225.28,11937.0
2021-06-04 15:00:00,225.26,225.46,225.22,225.37,4565.0,225.26,225.46,225.22,225.37,4565.0
2021-06-04 15:10:00,225.4,225.44,225.19,225.25,7181.0,225.4,225.44,225.19,225.25,7181.0
2021-06-04 15:20:00,225.29,225.47,225.2,225.28,7297.0,225.29,225.47,225.2,225.28,7297.0
2021-06-04 15:30:00,225.24,225.32,225.0,225.0,10921.0,225.24,225.32,225.0,225.0,10921.0
2021-06-04 15:40:00,224.99,225.04,224.57,224.76,31844.0,224.99,225.04,224.57,224.76,31844.0
2021-06-04 15:50:00,225.15,225.15,222.94,223.12,240222.0,225.15,225.15,222.94,223.12,240222.0
2021-06-07 09:30:00,223.5,224.24,222.0,223.39,45264.0,223.5,224.24,222.0,223.39,45264.0
2021-06-07 09:40:00,223.16,224.11,222.58,223.63,14584.0,223.16,224.11,222.58,223.63,14584.0
2021-06-07 09:50:00,223.79,224.43,223.07,224.39,13494.0,223.79,224.43,223.07,224.39,13494.0
2021-06-07 10:00:00,224.21,224.93,223.93,224.71,13878.0,224.21,224.93,223.93,224.71,13878.0
2021-06-07 10:10:00,224.66,224.8,224.19,224.42,6939.0,224.66,224.8,224.19,224.42,6939.0
2021-06-07 10:20:00,224.38,225.33,224.38,225.28,18012.0,224.38,225.33,224.38,225.28,18012.0
2021-06-07 10:30:00,225.34,225.75,225.05,225.53,9838.0,225.34,225.75,225.05,225.53,9838.0
2021-06-07 10:40:00,225.46,225.8,225.16,225.8,8437.0,225.46,225.8,225.16,225.8,8437.0
2021-06-07 10:50:00,225.8,226.22,225.68,225.87,13982.0,225.8,226.22,225.68,225.87,13982.0
2021-06-07 11:00:00,225.92,226.0,225.49,226.0,12475.0,225.92,226.0,225.49,226.0,12475.0
2021-06-07 11:10:00,225.87,226.5,225.7,225.81,16677.0,225.87,226.5,225.7,225.81,16677.0
2021-06-07 11:20:00,225.73,225.88,225.28,225.7,9907.0,225.73,225.88,225.28,225.7,9907.0
2021-06-07 11:30:00,225.52,225.91,225.31,225.73,8586.0,225.52,225.91,225.31,225.73,8586.0
2021-06-07 11:40:00,225.84,225.9,225.29,225.87,8320.0,225.84,225.9,225.29,225.87,8320.0
2021-06-07 11:50:00,225.86,226.11,225.78,225.89,6594.0,225.86,226.11,225.78,225.89,6594.0
2021-06-07 12:00:00,225.83,226.22,225.83,226.14,8094.0,225.83,226.22,225.83,226.14,8094.0
2021-06-07 12:10:00,226.29,226.34,225.9,226.07,7949.0,226.29,226.34,225.9,226.07,7949.0
2021-06-07 12:20:00,226.1,226.13,225.73,226.01,7290.0,226.1,226.13,225.73,226.01,7290.0
2021-06-07 12:30:00,226.05,226.2,225.82,226.17,3838.0,226.05,226.2,225.82,226.17,3838.0
2021-06-07 12:40:00,226.24,226.24,225.89,225.9,8260.0,226.24,226.24,225.89,225.9,8260.0
2021-06-07 12:50:00,225.94,226.02,225.72,225.84,9660.0,225.94,226.02,225.72,225.84,9660.0
2021-06-07 13:00:00,225.85,225.93,225.42,225.56,10542.0,225.85,225.93,225.42,225.56,10542.0
2021-06-07 13:10:00,225.57,225.6,225.18,225.44,5798.0,225.57,225.6,225.18,225.44,5798.0
2021-06-07 13:20:00,225.5,225.55,224.92,224.94,9369.0,225.5,225.55,224.92,224.94,9369.0
2021-06-07 13:30:00,224.99,225.23,224.84,224.98,12368.0,224.99,225.23,224.84,224.98,12368.0
2021-06-07 13:40:00,224.97,225.4,224.92,225.23,13568.0,224.97,225.4,224.92,225.23,13568.0
2021-06-07 13:50:00,225.24,225.39,225.1,225.3,7707.0,225.24,225.39,225.1,225.3,7707.0
2021-06-07 14:00:00,225.21,225.59,225.21,225.42,8217.0,225.21,225.59,225.21,225.42,8217.0
2021-06-07 14:10:00,225.5,225.77,225.42,225.59,7495.0,225.5,225.77,225.42,225.59,7495.0
2021-06-07 14:20:00,225.6,225.76,225.49,225.56,8268.0,225.6,225.76,225.49,225.56,8268.0
2021-06-07 14:30:00,225.61,225.64,225.37,225.45,10973.0,225.61,225.64,225.37,225.45,10973.0
2021-06-07 14:40:00,225.4,225.45,224.94,224.94,8767.0,225.4,225.45,224.94,224.94,8767.0
2021-06-07 14:50:00,225.08,225.54,224.99,225.15,38498.0,225.08,225.54,224.99,225.15,38498.0
2021-06-07 15:00:00,225.18,225.55,225.16,225.41,7541.0,225.18,225.55,225.16,225.41,7541.0
2021-06-07 15:10:00,225.42,225.6,225.36,225.49,24396.0,225.42,225.6,225.36,225.49,24396.0
2021-06-07 15:20:00,225.56,225.86,225.52,225.57,19439.0,225.56,225.86,225.52,225.57,19439.0
2021-06-07 15:30:00,225.58,225.77,225.35,225.44,10879.0,225.58,225.77,225.35,225.44,10879.0
2021-06-07 15:40:00,225.45,225.7,225.41,225.49,22470.0,225.45,225.7,225.41,225.49,22470.0
2021-06-07 15:50:00,225.51,225.82,225.48,225.6,82007.0,225.51,225.82,225.48,225.6,82007.0
2021-06-08 09:30:00,226.42,228.45,225.83,228.28,31716.0,226.42,228.45,225.83,228.28,31716.0
2021-06-08 09:40:00,228.22,229.45,227.64,229.0,33750.0,228.22,229.45,227.64,229.0,33750.0
2021-06-08 09:50:00,229.0,229.43,228.21,228.38,33107.0,229.0,229.43,228.21,228.38,33107.0
2021-06-08 10:00:00,228.32,228.32,227.72,228.11,9770.0,228.32,228.32,227.72,228.11,9770.0
2021-06-08 10:10:00,228.04,228.21,227.11,227.48,13950.0,228.04,228.21,227.11,227.48,13950.0
2021-06-08 10:20:00,227.41,227.44,226.5,226.84,21235.0,227.41,227.44,226.5,226.84,21235.0
2021-06-08 10:30:00,226.75,226.93,226.15,226.51,22133.0,226.75,226.93,226.15,226.51,22133.0
2021-06-08 10:40:00,226.24,227.05,226.18,226.81,13459.0,226.24,227.05,226.18,226.81,13459.0
2021-06-08 10:50:00,226.87,227.09,225.82,226.01,55261.0,226.87,227.09,225.82,226.01,55261.0
2021-06-08 11:00:00,226.04,226.07,225.03,225.53,23782.0,226.04,226.07,225.03,225.53,23782.0
2021-06-08 11:10:00,225.61,225.65,224.44,224.49,13621.0,225.61,225.65,224.44,224.49,13621.0
2021-06-08 11:20:00,224.37,225.15,223.8,225.15,9220.0,224.37,225.15,223.8,225.15,9220.0
2021-06-08 11:30:00,225.12,225.12,224.5,225.0,13862.0,225.12,225.12,224.5,225.0,13862.0
2021-06-08 11:40:00,224.85,225.2,224.58,225.11,7632.0,224.85,225.2,224.58,225.11,7632.0
2021-06-08 11:50:00,225.09,225.51,224.76,225.37,7426.0,225.09,225.51,224.76,225.37,7426.0
2021-06-08 12:00:00,225.32,225.35,224.87,224.92,8323.0,225.32,225.35,224.87,224.92,8323.0
2021-06-08 12:10:00,224.82,225.33,224.65,225.24,9100.0,224.82,225.33,224.65,225.24,9100.0
2021-06-08 12:20:00,225.35,225.35,224.69,225.22,14275.0,225.35,225.35,224.69,225.22,14275.0
2021-06-08 12:30:00,225.3,225.48,225.12,225.32,4200.0,225.3,225.48,225.12,225.32,4200.0
2021-06-08 12:40:00,225.33,225.53,225.14,225.48,10408.0,225.33,225.53,225.14,225.48,10408.0
2021-06-08 12:50:00,225.42,225.88,225.32,225.61,10637.0,225.42,225.88,225.32,225.61,10637.0
2021-06-08 13:00:00,225.58,225.61,225.34,225.35,5847.0,225.58,225.61,225.34,225.35,5847.0
2021-06-08 13:10:00,225.34,225.45,224.85,225.19,8583.0,225.34,225.45,224.85,225.19,8583.0
2021-06-08 13:20:00,225.14,225.35,225.03,225.25,9624.0,225.14,225.35,225.03,225.25,9624.0
2021-06-08 13:30:00,225.19,225.51,225.17,225.43,5090.0,225.19,225.51,225.17,225.43,5090.0
2021-06-08 13:40:00,225.39,225.7,225.21,225.34,12111.0,225.39,225.7,225.21,225.34,12111.0
2021-06-08 13:50:00,225.37,225.6,224.88,224.88,16966.0,225.37,225.6,224.88,224.88,16966.0
2021-06-08 14:00:00,224.87,224.97,224.6,224.65,32581.0,224.87,224.97,224.6,224.65,32581.0
2021-06-08 14:10:00,224.71,224.72,224.34,224.64,48578.0,224.71,224.72,224.34,224.64,48578.0
2021-06-08 14:20:00,224.57,224.69,224.1,224.27,48319.0,224.57,224.69,224.1,224.27,48319.0
2021-06-08 14:30:00,224.25,224.56,224.14,224.24,32983.0,224.25,224.56,224.14,224.24,32983.0
2021-06-08 14:40:00,224.17,224.98,224.0,224.74,26777.0,224.17,224.98,224.0,224.74,26777.0
2021-06-08 14:50:00,224.74,225.29,224.71,225.19,9427.0,224.74,225.29,224.71,225.19,9427.0
2021-06-08 15:00:00,225.16,225.27,224.97,225.12,10736.0,225.16,225.27,224.97,225.12,10736.0
2021-06-08 15:10:00,225.13,225.31,225.0,225.19,13337.0,225.13,225.31,225.0,225.19,13337.0
2021-06-08 15:20:00,225.17,225.17,224.6,224.6,13810.0,225.17,225.17,224.6,224.6,13810.0
2021-06-08 15:30:00,224.73,225.03,224.66,224.87,16999.0,224.73,225.03,224.66,224.87,16999.0
2021-06-08 15:40:00,224.92,224.96,224.52,224.54,29710.0,224.92,224.96,224.52,224.54,29710.0
2021-06-08 15:50:00,224.6,224.8,224.39,224.73,54039.0,224.6,224.8,224.39,224.73,54039.0
2021-06-09 09:30:00,227.0,227.76,226.02,227.73,26166.0,227.0,227.76,226.02,227.73,26166.0
2021-06-09 09:40:00,227.65,228.98,227.65,227.85,29817.0,227.65,228.98,227.65,227.85,29817.0
2021-06-09 09:50:00,227.36,227.89,226.91,227.22,26688.0,227.36,227.89,226.91,227.22,26688.0
2021-06-09 10:00:00,227.27,227.62,225.84,226.15,21888.0,227.27,227.62,225.84,226.15,21888.0
2021-06-09 10:10:00,226.31,226.45,225.13,225.13,12972.0,226.31,226.45,225.13,225.13,12972.0
2021-06-09 10:20:00,225.23,225.49,225.08,225.2,18504.0,225.23,225.49,225.08,225.2,18504.0
2021-06-09 10:30:00,225.2,225.36,224.91,225.27,16093.0,225.2,225.36,224.91,225.27,16093.0
2021-06-09 10:40:00,225.21,225.29,224.29,224.63,23336.0,225.21,225.29,224.29,224.63,23336.0
2021-06-09 10:50:00,224.55,225.43,224.54,224.96,14569.0,224.55,225.43,224.54,224.96,14569.0
2021-06-09 11:00:00,224.91,225.63,224.84,225.15,11459.0,224.91,225.63,224.84,225.15,11459.0
2021-06-09 11:10:00,225.15,225.23,224.96,225.08,10050.0,225.15,225.23,224.96,225.08,10050.0
2021-06-09 11:20:00,225.03,225.68,224.92,225.35,21014.0,225.03,225.68,224.92,225.35,21014.0
2021-06-09 11:30:00,224.99,225.46,224.67,225.02,13454.0,224.99,225.46,224.67,225.02,13454.0
2021-06-09 11:40:00,224.99,225.27,224.98,225.26,27914.0,224.99,225.27,224.98,225.26,27914.0
2021-06-09 11:50:00,225.32,225.49,224.65,225.01,32073.0,225.32,225.49,224.65,225.01,32073.0
2021-06-09 12:00:00,224.95,225.39,224.65,225.12,15317.0,224.95,225.39,224.65,225.12,15317.0
2021-06-09 12:10:00,225.19,225.75,225.18,225.37,21329.0,225.19,225.75,225.18,225.37,21329.0
2021-06-09 12:20:00,225.32,225.39,225.16,225.38,5008.0,225.32,225.39,225.16,225.38,5008.0
2021-06-09 12:30:00,225.4,225.87,225.4,225.7,19960.0,225.4,225.87,225.4,225.7,19960.0
2021-06-09 12:40:00,225.65,225.79,225.54,225.77,8459.0,225.65,225.79,225.54,225.77,8459.0
2021-06-09 12:50:00,225.84,226.3,225.84,226.24,24625.0,225.84,226.3,225.84,226.24,24625.0
2021-06-09 13:00:00,226.33,226.41,226.13,226.14,6201.0,226.33,226.41,226.13,226.14,6201.0
2021-06-09 13:10:00,226.2,226.27,225.92,226.05,16005.0,226.2,226.27,225.92,226.05,16005.0
2021-06-09 13:20:00,225.97,226.11,225.64,225.98,23307.0,225.97,226.11,225.64,225.98,23307.0
2021-06-09 13:30:00,226.06,226.29,225.91,225.99,11013.0,226.06,226.29,225.91,225.99,11013.0
2021-06-09 13:40:00,226.02,226.06,225.76,225.8,4134.0,226.02,226.06,225.76,225.8,4134.0
2021-06-09 13:50:00,225.76,225.99,225.53,225.53,10591.0,225.76,225.99,225.53,225.53,10591.0
2021-06-09 14:00:00,225.59,225.96,225.57,225.59,10188.0,225.59,225.96,225.57,225.59,10188.0
2021-06-09 14:10:00,225.67,225.69,225.39,225.55,10028.0,225.67,225.69,225.39,225.55,10028.0
2021-06-09 14:20:00,225.56,225.63,225.37,225.56,5736.0,225.56,225.63,225.37,225.56,5736.0
2021-06-09 14:30:00,225.6,225.71,225.48,225.66,9111.0,225.6,225.71,225.48,225.66,9111.0
2021-06-09 14:40:00,225.67,225.91,225.54,225.6,11907.0,225.67,225.91,225.54,225.6,11907.0
2021-06-09 14:50:00,225.58,225.99,225.4,225.7,15478.0,225.58,225.99,225.4,225.7,15478.0
2021-06-09 15:00:00,225.61,226.07,225.59,226.07,16643.0,225.61,226.07,225.59,226.07,16643.0
2021-06-09 15:10:00,226.14,226.14,225.77,225.88,13037.0,226.14,226.14,225.77,225.88,13037.0
2021-06-09 15:20:00,225.84,226.16,225.78,225.88,22834.0,225.84,226.16,225.78,225.88,22834.0
2021-06-09 15:30:00,225.86,226.26,225.8,226.17,39454.0,225.86,226.26,225.8,226.17,39454.0
2021-06-09 15:40:00,226.2,226.25,225.83,226.03,38211.0,226.2,226.25,225.83,226.03,38211.0
2021-06-09 15:50:00,225.93,226.2,225.41,225.5,138969.0,225.93,226.2,225.41,225.5,138969.0
2021-06-10 09:30:00,225.51,228.73,224.52,228.09,35608.0,225.51,228.73,224.52,228.09,35608.0
2021-06-10 09:40:00,228.42,228.8,227.59,228.48,10440.0,228.42,228.8,227.59,228.48,10440.0
2021-06-10 09:50:00,228.2,229.3,227.98,228.19,13061.0,228.2,229.3,227.98,228.19,13061.0
2021-06-10 10:00:00,228.21,229.29,227.97,228.86,25945.0,228.21,229.29,227.97,228.86,25945.0
2021-06-10 10:10:00,229.08,229.42,228.58,229.05,13244.0,229.08,229.42,228.58,229.05,13244.0
2021-06-10 10:20:00,228.89,229.12,228.52,228.88,8102.0,228.89,229.12,228.52,228.88,8102.0
2021-06-10 10:30:00,228.89,229.02,227.91,227.91,11367.0,228.89,229.02,227.91,227.91,11367.0
2021-06-10 10:40:00,227.86,228.03,226.06,226.33,12779.0,227.86,228.03,226.06,226.33,12779.0
2021-06-10 10:50:00,226.25,226.54,225.8,226.43,10185.0,226.25,226.54,225.8,226.43,10185.0
2021-06-10 11:00:00,226.34,226.6,226.12,226.58,7231.0,226.34,226.6,226.12,226.58,7231.0
2021-06-10 11:10:00,226.49,226.95,226.41,226.77,7825.0,226.49,226.95,226.41,226.77,7825.0
2021-06-10 11:20:00,226.56,227.38,226.54,227.32,6859.0,226.56,227.38,226.54,227.32,6859.0
2021-06-10 11:30:00,227.37,227.64,227.33,227.51,12244.0,227.37,227.64,227.33,227.51,12244.0
2021-06-10 11:40:00,227.54,227.75,226.86,227.37,14806.0,227.54,227.75,226.86,227.37,14806.0
2021-06-10 11:50:00,227.46,228.16,227.41,228.04,16580.0,227.46,228.16,227.41,228.04,16580.0
2021-06-10 12:00:00,228.04,228.73,227.98,228.68,16488.0,228.04,228.73,227.98,228.68,16488.0
2021-06-10 12:10:00,228.68,229.29,228.59,229.24,12654.0,228.68,229.29,228.59,229.24,12654.0
2021-06-10 12:20:00,229.18,229.26,228.81,228.92,9386.0,229.18,229.26,228.81,228.92,9386.0
2021-06-10 12:30:00,228.96,229.55,228.92,229.55,8394.0,228.96,229.55,228.92,229.55,8394.0
2021-06-10 12:40:00,229.57,229.57,229.12,229.29,6644.0,229.57,229.57,229.12,229.29,6644.0
2021-06-10 12:50:00,229.31,229.6,229.12,229.28,7335.0,229.31,229.6,229.12,229.28,7335.0
2021-06-10 13:00:00,229.19,229.37,229.0,229.34,11508.0,229.19,229.37,229.0,229.34,11508.0
2021-06-10 13:10:00,229.35,229.45,228.57,229.02,89230.0,229.35,229.45,228.57,229.02,89230.0
2021-06-10 13:20:00,229.1,229.1,228.51,228.51,12020.0,229.1,229.1,228.51,228.51,12020.0
2021-06-10 13:30:00,228.65,228.65,228.1,228.33,10082.0,228.65,228.65,228.1,228.33,10082.0
2021-06-10 13:40:00,228.38,228.81,228.38,228.5,7792.0,228.38,228.81,228.38,228.5,7792.0
2021-06-10 13:50:00,228.54,228.94,228.54,228.85,10889.0,228.54,228.94,228.54,228.85,10889.0
2021-06-10 14:00:00,228.89,228.98,228.59,228.67,6820.0,228.89,228.98,228.59,228.67,6820.0
2021-06-10 14:10:00,228.59,228.77,228.52,228.56,6730.0,228.59,228.77,228.52,228.56,6730.0
2021-06-10 14:20:00,228.54,228.54,228.28,228.31,13540.0,228.54,228.54,228.28,228.31,13540.0
2021-06-10 14:30:00,228.35,228.5,228.29,228.29,9204.0,228.35,228.5,228.29,228.29,9204.0
2021-06-10 14:40:00,228.35,228.44,228.25,228.39,9379.0,228.35,228.44,228.25,228.39,9379.0
2021-06-10 14:50:00,228.44,228.65,228.38,228.55,17992.0,228.44,228.65,228.38,228.55,17992.0
2021-06-10 15:00:00,228.58,228.68,228.2,228.68,10706.0,228.58,228.68,228.2,228.68,10706.0
2021-06-10 15:10:00,228.68,228.68,228.39,228.48,15387.0,228.68,228.68,228.39,228.48,15387.0
2021-06-10 15:20:00,228.47,228.79,228.39,228.54,18640.0,228.47,228.79,228.39,228.54,18640.0
2021-06-10 15:30:00,228.5,228.58,228.14,228.56,19987.0,228.5,228.58,228.14,228.56,19987.0
2021-06-10 15:40:00,228.46,228.72,228.38,228.6,73072.0,228.46,228.72,228.38,228.6,73072.0
2021-06-10 15:50:00,228.67,229.48,228.67,228.94,127642.0,228.67,229.48,228.67,228.94,127642.0
2021-06-11 09:30:00,228.25,229.36,227.63,229.15,53329.0,228.25,229.36,227.63,229.15,53329.0
2021-06-11 09:40:00,228.78,229.11,228.29,229.11,6700.0,228.78,229.11,228.29,229.11,6700.0
2021-06-11 09:50:00,229.1,229.48,228.59,229.14,7378.0,229.1,229.48,228.59,229.14,7378.0
2021-06-11 10:00:00,229.4,229.52,228.82,229.3,7591.0,229.4,229.52,228.82,229.3,7591.0
2021-06-11 10:10:00,229.4,230.31,229.19,230.29,31261.0,229.4,230.31,229.19,230.29,31261.0
2021-06-11 10:20:00,230.45,230.45,229.2,229.83,12093.0,230.45,230.45,229.2,229.83,12093.0
2021-06-11 10:30:00,229.93,229.95,229.05,229.3,11502.0,229.93,229.95,229.05,229.3,11502.0
2021-06-11 10:40:00,229.39,229.39,228.68,228.74,5834.0,229.39,229.39,228.68,228.74,5834.0
2021-06-11 10:50:00,228.76,229.37,228.53,229.22,11634.0,228.76,229.37,228.53,229.22,11634.0
2021-06-11 11:00:00,229.29,229.77,228.83,229.58,9825.0,229.29,229.77,228.83,229.58,9825.0
2021-06-11 11:10:00,229.76,230.3,229.61,230.3,6646.0,229.76,230.3,229.61,230.3,6646.0
2021-06-11 11:20:00,230.28,230.59,229.56,229.65,17200.0,230.28,230.59,229.56,229.65,17200.0
2021-06-11 11:30:00,229.58,229.72,229.3,229.33,6084.0,229.58,229.72,229.3,229.33,6084.0
2021-06-11 11:40:00,229.33,229.36,229.09,229.25,3285.0,229.33,229.36,229.09,229.25,3285.0
2021-06-11 11:50:00,229.34,229.39,229.15,229.26,4362.0,229.34,229.39,229.15,229.26,4362.0
2021-06-11 12:00:00,229.26,229.42,229.15,229.21,2905.0,229.26,229.42,229.15,229.21,2905.0
2021-06-11 12:10:00,229.24,229.41,229.14,229.32,5892.0,229.24,229.41,229.14,229.32,5892.0
2021-06-11 12:20:00,229.29,229.43,229.08,229.2,11524.0,229.29,229.43,229.08,229.2,11524.0
2021-06-11 12:30:00,229.25,229.58,229.24,229.31,3907.0,229.25,229.58,229.24,229.31,3907.0
2021-06-11 12:40:00,229.31,229.41,229.24,229.35,2465.0,229.31,229.41,229.24,229.35,2465.0
2021-06-11 12:50:00,229.37,229.52,229.34,229.47,2342.0,229.37,229.52,229.34,229.47,2342.0
2021-06-11 13:00:00,229.51,229.51,229.25,229.39,2766.0,229.51,229.51,229.25,229.39,2766.0
2021-06-11 13:10:00,229.4,229.4,229.15,229.19,6105.0,229.4,229.4,229.15,229.19,6105.0
2021-06-11 13:20:00,229.19,229.25,229.1,229.23,6716.0,229.19,229.25,229.1,229.23,6716.0
2021-06-11 13:30:00,229.29,229.29,229.02,229.25,5539.0,229.29,229.29,229.02,229.25,5539.0
2021-06-11 13:40:00,229.21,229.3,229.16,229.2,12844.0,229.21,229.3,229.16,229.2,12844.0
2021-06-11 13:50:00,229.23,229.47,229.2,229.34,7787.0,229.23,229.47,229.2,229.34,7787.0
2021-06-11 14:00:00,229.31,229.51,229.31,229.43,6420.0,229.31,229.51,229.31,229.43,6420.0
2021-06-11 14:10:00,229.42,229.52,229.33,229.52,7167.0,229.42,229.52,229.33,229.52,7167.0
2021-06-11 14:20:00,229.48,229.48,229.22,229.38,6036.0,229.48,229.48,229.22,229.38,6036.0
2021-06-11 14:30:00,229.36,229.42,229.24,229.42,7215.0,229.36,229.42,229.24,229.42,7215.0
2021-06-11 14:40:00,229.4,229.55,229.39,229.55,7289.0,229.4,229.55,229.39,229.55,7289.0
2021-06-11 14:50:00,229.52,229.62,229.32,229.4,11426.0,229.52,229.62,229.32,229.4,11426.0
2021-06-11 15:00:00,229.44,229.44,228.85,228.94,15704.0,229.44,229.44,228.85,228.94,15704.0
2021-06-11 15:10:00,228.95,229.23,228.9,229.23,23141.0,228.95,229.23,228.9,229.23,23141.0
2021-06-11 15:20:00,229.24,229.52,229.24,229.52,16704.0,229.24,229.52,229.24,229.52,16704.0
2021-06-11 15:30:00,229.5,229.81,229.5,229.8,17725.0,229.5,229.81,229.5,229.8,17725.0
2021-06-11 15:40:00,229.84,229.84,229.54,229.72,33144.0,229.84,229.84,229.54,229.72,33144.0
2021-06-11 15:50:00,229.72,230.2,229.65,230.09,92606.0,229.72,230.2,229.65,230.09,92606.0
2021-06-14 09:30:00,230.85,231.48,229.53,231.48,39187.0,230.85,231.48,229.53,231.48,39187.0
2021-06-14 09:40:00,231.64,232.33,231.21,232.33,31904.0,231.64,232.33,231.21,232.33,31904.0
2021-06-14 09:50:00,232.45,232.47,230.84,231.67,29261.0,232.45,232.47,230.84,231.67,29261.0
2021-06-14 10:00:00,231.88,231.88,230.71,231.31,13126.0,231.88,231.88,230.71,231.31,13126.0
2021-06-14 10:10:00,231.34,231.47,230.78,231.09,12038.0,231.34,231.47,230.78,231.09,12038.0
2021-06-14 10:20:00,231.25,231.28,230.77,230.78,7706.0,231.25,231.28,230.77,230.78,7706.0
2021-06-14 10:30:00,230.26,230.52,228.93,228.98,39439.0,230.26,230.52,228.93,228.98,39439.0
2021-06-14 10:40:00,229.05,229.47,228.92,229.39,12171.0,229.05,229.47,228.92,229.39,12171.0
2021-06-14 10:50:00,229.44,230.09,229.39,229.96,8435.0,229.44,230.09,229.39,229.96,8435.0
2021-06-14 11:00:00,229.91,230.23,229.88,230.1,6536.0,229.91,230.23,229.88,230.1,6536.0
2021-06-14 11:10:00,230.08,230.76,229.95,230.59,6035.0,230.08,230.76,229.95,230.59,6035.0
2021-06-14 11:20:00,230.69,230.79,230.24,230.31,10217.0,230.69,230.79,230.24,230.31,10217.0
2021-06-14 11:30:00,230.37,230.58,229.91,230.14,15895.0,230.37,230.58,229.91,230.14,15895.0
2021-06-14 11:40:00,230.15,230.32,230.05,230.31,8029.0,230.15,230.32,230.05,230.31,8029.0
2021-06-14 11:50:00,230.37,230.77,230.14,230.74,24716.0,230.37,230.77,230.14,230.74,24716.0
2021-06-14 12:00:00,230.72,231.26,230.6,231.26,11590.0,230.72,231.26,230.6,231.26,11590.0
2021-06-14 12:10:00,231.29,231.61,231.22,231.38,7937.0,231.29,231.61,231.22,231.38,7937.0
2021-06-14 12:20:00,231.32,231.54,231.11,231.29,19668.0,231.32,231.54,231.11,231.29,19668.0
2021-06-14 12:30:00,231.26,231.54,231.12,231.42,10961.0,231.26,231.54,231.12,231.42,10961.0
2021-06-14 12:40:00,231.48,231.67,231.36,231.67,9833.0,231.48,231.67,231.36,231.67,9833.0
2021-06-14 12:50:00,231.67,232.05,231.66,232.05,10514.0,231.67,232.05,231.66,232.05,10514.0
2021-06-14 13:00:00,232.03,232.38,232.03,232.31,15654.0,232.03,232.38,232.03,232.31,15654.0
2021-06-14 13:10:00,232.34,232.42,231.85,231.89,12875.0,232.34,232.42,231.85,231.89,12875.0
2021-06-14 13:20:00,231.87,232.36,231.87,232.36,12813.0,231.87,232.36,231.87,232.36,12813.0
2021-06-14 13:30:00,232.45,232.89,232.41,232.89,12826.0,232.45,232.89,232.41,232.89,12826.0
2021-06-14 13:40:00,232.84,233.37,232.71,233.22,18452.0,232.84,233.37,232.71,233.22,18452.0
2021-06-14 13:50:00,233.22,233.3,233.02,233.11,27680.0,233.22,233.3,233.02,233.11,27680.0
2021-06-14 14:00:00,233.12,233.39,233.04,233.14,8624.0,233.12,233.39,233.04,233.14,8624.0
2021-06-14 14:10:00,233.21,233.21,232.47,232.52,6005.0,233.21,233.21,232.47,232.52,6005.0
2021-06-14 14:20:00,232.48,232.69,232.2,232.39,6249.0,232.48,232.69,232.2,232.39,6249.0
2021-06-14 14:30:00,232.39,232.45,232.07,232.35,5529.0,232.39,232.45,232.07,232.35,5529.0
2021-06-14 14:40:00,232.35,232.66,232.2,232.66,29217.0,232.35,232.66,232.2,232.66,29217.0
2021-06-14 14:50:00,232.56,233.01,232.5,232.93,12591.0,232.56,233.01,232.5,232.93,12591.0
2021-06-14 15:00:00,232.95,232.97,232.53,232.55,14608.0,232.95,232.97,232.53,232.55,14608.0
2021-06-14 15:10:00,232.51,232.67,232.18,232.37,13821.0,232.51,232.67,232.18,232.37,13821.0
2021-06-14 15:20:00,232.31,232.37,232.03,232.33,8003.0,232.31,232.37,232.03,232.33,8003.0
2021-06-14 15:30:00,232.33,232.44,231.82,231.89,20201.0,232.33,232.44,231.82,231.89,20201.0
2021-06-14 15:40:00,231.86,232.21,231.84,232.1,16022.0,231.86,232.21,231.84,232.1,16022.0
2021-06-14 15:50:00,232.15,232.48,231.86,232.29,74438.0,232.15,232.48,231.86,232.29,74438.0
2021-06-15 09:30:00,231.93,232.0,229.65,231.47,48829.0,231.93,232.0,229.65,231.47,48829.0
2021-06-15 09:40:00,231.46,232.1,231.11,231.87,22718.0,231.46,232.1,231.11,231.87,22718.0
2021-06-15 09:50:00,231.87,231.87,230.36,230.47,17618.0,231.87,231.87,230.36,230.47,17618.0
2021-06-15 10:00:00,230.59,230.83,230.0,230.49,20167.0,230.59,230.83,230.0,230.49,20167.0
2021-06-15 10:10:00,230.46,231.35,230.35,231.09,14677.0,230.46,231.35,230.35,231.09,14677.0
2021-06-15 10:20:00,231.15,231.35,230.09,230.09,50960.0,231.15,231.35,230.09,230.09,50960.0
2021-06-15 10:30:00,230.16,231.53,230.15,231.53,36816.0,230.16,231.53,230.15,231.53,36816.0
2021-06-15 10:40:00,231.49,231.52,230.51,231.24,69501.0,231.49,231.52,230.51,231.24,69501.0
2021-06-15 10:50:00,231.11,231.25,230.89,231.14,15496.0,231.11,231.25,230.89,231.14,15496.0
2021-06-15 11:00:00,231.13,231.6,231.07,231.42,19384.0,231.13,231.6,231.07,231.42,19384.0
2021-06-15 11:10:00,231.44,231.53,231.08,231.17,11678.0,231.44,231.53,231.08,231.17,11678.0
2021-06-15 11:20:00,231.1,231.92,230.86,231.14,145077.0,231.1,231.92,230.86,231.14,145077.0
2021-06-15 11:30:00,231.13,231.53,230.96,231.13,59247.0,231.13,231.53,230.96,231.13,59247.0
2021-06-15 11:40:00,231.17,231.91,231.17,231.64,9912.0,231.17,231.91,231.17,231.64,9912.0
2021-06-15 11:50:00,231.67,231.71,231.2,231.62,6660.0,231.67,231.71,231.2,231.62,6660.0
2021-06-15 12:00:00,231.64,231.71,231.3,231.66,11231.0,231.64,231.71,231.3,231.66,11231.0
2021-06-15 12:10:00,231.72,231.76,231.2,231.43,11358.0,231.72,231.76,231.2,231.43,11358.0
2021-06-15 12:20:00,231.38,231.52,231.09,231.38,19847.0,231.38,231.52,231.09,231.38,19847.0
2021-06-15 12:30:00,231.42,231.84,231.24,231.84,13718.0,231.42,231.84,231.24,231.84,13718.0
2021-06-15 12:40:00,231.79,231.82,231.05,231.21,11842.0,231.79,231.82,231.05,231.21,11842.0
2021-06-15 12:50:00,231.15,231.16,230.7,230.82,10433.0,231.15,231.16,230.7,230.82,10433.0
2021-06-15 13:00:00,230.83,230.92,230.65,230.79,12225.0,230.83,230.92,230.65,230.79,12225.0
2021-06-15 13:10:00,230.79,231.34,230.79,231.34,72284.0,230.79,231.34,230.79,231.34,72284.0
2021-06-15 13:20:00,231.32,231.4,231.06,231.3,8527.0,231.32,231.4,231.06,231.3,8527.0
2021-06-15 13:30:00,231.27,231.54,231.18,231.54,8500.0,231.27,231.54,231.18,231.54,8500.0
2021-06-15 13:40:00,231.54,231.68,231.27,231.37,9686.0,231.54,231.68,231.27,231.37,9686.0
2021-06-15 13:50:00,231.24,231.35,230.93,231.26,26414.0,231.24,231.35,230.93,231.26,26414.0
2021-06-15 14:00:00,231.2,231.51,231.16,231.47,28954.0,231.2,231.51,231.16,231.47,28954.0
2021-06-15 14:10:00,231.51,231.51,230.81,231.16,29954.0,231.51,231.51,230.81,231.16,29954.0
2021-06-15 14:20:00,231.12,231.42,231.07,231.12,19748.0,231.12,231.42,231.07,231.12,19748.0
2021-06-15 14:30:00,231.12,231.38,230.94,231.35,254227.0,231.12,231.38,230.94,231.35,254227.0
2021-06-15 14:40:00,231.34,231.58,231.3,231.52,11679.0,231.34,231.58,231.3,231.52,11679.0
2021-06-15 14:50:00,231.5,231.52,231.33,231.5,10226.0,231.5,231.52,231.33,231.5,10226.0
2021-06-15 15:00:00,231.49,231.5,231.07,231.29,12735.0,231.49,231.5,231.07,231.29,12735.0
2021-06-15 15:10:00,231.29,231.63,231.19,231.63,10158.0,231.29,231.63,231.19,231.63,10158.0
2021-06-15 15:20:00,231.66,231.66,231.23,231.26,11080.0,231.66,231.66,231.23,231.26,11080.0
2021-06-15 15:30:00,231.3,231.41,231.06,231.33,28853.0,231.3,231.41,231.06,231.33,28853.0
2021-06-15 15:40:00,231.36,231.76,231.32,231.74,24038.0,231.36,231.76,231.32,231.74,24038.0
2021-06-15 15:50:00,231.76,232.07,231.54,231.89,119748.0,231.76,232.07,231.54,231.89,119748.0
2021-06-16 09:30:00,231.81,234.0,231.81,233.9,27981.0,231.81,234.0,231.81,233.9,27981.0
2021-06-16 09:40:00,234.05,234.22,233.72,233.89,24752.0,234.05,234.22,233.72,233.89,24752.0
2021-06-16 09:50:00,233.81,234.39,233.5,233.59,26528.0,233.81,234.39,233.5,233.59,26528.0
2021-06-16 10:00:00,233.58,234.0,233.33,233.88,22754.0,233.58,234.0,233.33,233.88,22754.0
2021-06-16 10:10:00,233.87,233.95,233.41,233.51,10111.0,233.87,233.95,233.41,233.51,10111.0
2021-06-16 10:20:00,233.5,233.55,232.62,232.77,10615.0,233.5,233.55,232.62,232.77,10615.0
2021-06-16 10:30:00,232.92,232.92,232.32,232.33,14369.0,232.92,232.92,232.32,232.33,14369.0
2021-06-16 10:40:00,232.24,232.36,232.04,232.15,15686.0,232.24,232.36,232.04,232.15,15686.0
2021-06-16 10:50:00,232.33,232.36,231.69,231.93,9148.0,232.33,232.36,231.69,231.93,9148.0
2021-06-16 11:00:00,231.97,232.02,230.94,231.25,6680.0,231.97,232.02,230.94,231.25,6680.0
2021-06-16 11:10:00,231.13,231.23,230.88,230.97,13367.0,231.13,231.23,230.88,230.97,13367.0
2021-06-16 11:20:00,230.97,231.14,230.81,230.88,8780.0,230.97,231.14,230.81,230.88,8780.0
2021-06-16 11:30:00,231.02,231.02,230.25,230.48,4987.0,231.02,231.02,230.25,230.48,4987.0
2021-06-16 11:40:00,230.57,230.97,230.57,230.97,9549.0,230.57,230.97,230.57,230.97,9549.0
2021-06-16 11:50:00,230.85,230.95,230.6,230.64,13695.0,230.85,230.95,230.6,230.64,13695.0
2021-06-16 12:00:00,230.68,230.76,230.18,230.29,28271.0,230.68,230.76,230.18,230.29,28271.0
2021-06-16 12:10:00,230.29,230.3,229.88,230.2,23752.0,230.29,230.3,229.88,230.2,23752.0
2021-06-16 12:20:00,230.17,230.2,229.73,230.03,5847.0,230.17,230.2,229.73,230.03,5847.0
2021-06-16 12:30:00,230.08,230.2,229.93,230.07,4685.0,230.08,230.2,229.93,230.07,4685.0
2021-06-16 12:40:00,230.03,230.21,229.77,230.21,12038.0,230.03,230.21,229.77,230.21,12038.0
2021-06-16 12:50:00,230.32,230.51,230.26,230.39,14106.0,230.32,230.51,230.26,230.39,14106.0
2021-06-16 13:00:00,230.44,230.57,230.26,230.46,12936.0,230.44,230.57,230.26,230.46,12936.0
2021-06-16 13:10:00,230.49,230.7,230.35,230.56,23642.0,230.49,230.7,230.35,230.56,23642.0
2021-06-16 13:20:00,230.62,230.66,229.95,230.31,26157.0,230.62,230.66,229.95,230.31,26157.0
2021-06-16 13:30:00,230.37,230.72,230.27,230.29,23932.0,230.37,230.72,230.27,230.29,23932.0
2021-06-16 13:40:00,230.29,231.01,230.21,230.71,38306.0,230.29,231.01,230.21,230.71,38306.0
2021-06-16 13:50:00,230.73,230.99,230.41,230.79,15718.0,230.73,230.99,230.41,230.79,15718.0
2021-06-16 14:00:00,230.75,230.75,228.01,229.06,27098.0,230.75,230.75,228.01,229.06,27098.0
2021-06-16 14:10:00,228.97,229.08,226.5,227.03,46822.0,228.97,229.08,226.5,227.03,46822.0
2021-06-16 14:20:00,227.02,228.18,226.35,228.08,32741.0,227.02,228.18,226.35,228.08,32741.0
2021-06-16 14:30:00,228.08,228.15,227.03,227.03,24983.0,228.08,228.15,227.03,227.03,24983.0
2021-06-16 14:40:00,226.97,227.33,225.99,226.93,25839.0,226.97,227.33,225.99,226.93,25839.0
2021-06-16 14:50:00,226.76,227.75,226.51,227.75,23109.0,226.76,227.75,226.51,227.75,23109.0
2021-06-16 15:00:00,227.85,229.24,227.78,229.24,21658.0,227.85,229.24,227.78,229.24,21658.0
2021-06-16 15:10:00,229.24,230.23,229.24,230.06,35569.0,229.24,230.23,229.24,230.06,35569.0
2021-06-16 15:20:00,230.06,230.37,229.67,229.74,21245.0,230.06,230.37,229.67,229.74,21245.0
2021-06-16 15:30:00,229.78,230.25,229.58,230.25,18732.0,229.78,230.25,229.58,230.25,18732.0
2021-06-16 15:40:00,230.32,230.58,229.97,230.27,36961.0,230.32,230.58,229.97,230.27,36961.0
2021-06-16 15:50:00,230.15,230.36,229.71,230.19,125561.0,230.15,230.36,229.71,230.19,125561.0
2021-06-17 09:30:00,228.65,230.64,228.06,230.64,24518.0,228.65,230.64,228.06,230.64,24518.0
2021-06-17 09:40:00,230.67,231.14,229.78,230.27,14392.0,230.67,231.14,229.78,230.27,14392.0
2021-06-17 09:50:00,230.59,231.4,230.28,231.37,11727.0,230.59,231.4,230.28,231.37,11727.0
2021-06-17 10:00:00,231.37,231.93,231.24,231.58,11155.0,231.37,231.93,231.24,231.58,11155.0
2021-06-17 10:10:00,231.72,232.54,231.63,232.4,25610.0,231.72,232.54,231.63,232.4,25610.0
2021-06-17 10:20:00,232.32,233.0,232.31,232.78,17471.0,232.32,233.0,232.31,232.78,17471.0
2021-06-17 10:30:00,232.78,233.92,232.78,233.75,16806.0,232.78,233.92,232.78,233.75,16806.0
2021-06-17 10:40:00,233.73,234.82,233.59,234.29,35343.0,233.73,234.82,233.59,234.29,35343.0
2021-06-17 10:50:00,234.54,235.35,234.47,235.35,26661.0,234.54,235.35,234.47,235.35,26661.0
2021-06-17 11:00:00,235.35,235.8,235.16,235.29,18530.0,235.35,235.8,235.16,235.29,18530.0
2021-06-17 11:10:00,235.44,235.62,234.86,235.62,28024.0,235.44,235.62,234.86,235.62,28024.0
2021-06-17 11:20:00,235.68,236.0,235.53,235.95,18954.0,235.68,236.0,235.53,235.95,18954.0
2021-06-17 11:30:00,235.95,236.55,235.65,236.49,16274.0,235.95,236.55,235.65,236.49,16274.0
2021-06-17 11:40:00,236.6,237.35,236.38,237.14,16333.0,236.6,237.35,236.38,237.14,16333.0
2021-06-17 11:50:00,237.16,237.16,235.43,235.44,28460.0,237.16,237.16,235.43,235.44,28460.0
2021-06-17 12:00:00,235.49,235.59,234.05,234.1,44554.0,235.49,235.59,234.05,234.1,44554.0
2021-06-17 12:10:00,234.19,234.34,233.35,233.5,23685.0,234.19,234.34,233.35,233.5,23685.0
2021-06-17 12:20:00,233.54,233.54,232.9,233.26,22394.0,233.54,233.54,232.9,233.26,22394.0
2021-06-17 12:30:00,233.15,234.2,233.08,234.01,27086.0,233.15,234.2,233.08,234.01,27086.0
2021-06-17 12:40:00,234.08,234.09,233.54,233.58,32333.0,234.08,234.09,233.54,233.58,32333.0
2021-06-17 12:50:00,233.75,234.5,233.53,234.38,11863.0,233.75,234.5,233.53,234.38,11863.0
2021-06-17 13:00:00,234.47,234.82,234.27,234.68,15613.0,234.47,234.82,234.27,234.68,15613.0
2021-06-17 13:10:00,234.61,234.68,233.94,233.94,9368.0,234.61,234.68,233.94,233.94,9368.0
2021-06-17 13:20:00,234.09,234.58,234.0,234.49,8970.0,234.09,234.58,234.0,234.49,8970.0
2021-06-17 13:30:00,234.44,234.8,234.43,234.66,6719.0,234.44,234.8,234.43,234.66,6719.0
2021-06-17 13:40:00,234.62,235.07,234.51,235.02,7890.0,234.62,235.07,234.51,235.02,7890.0
2021-06-17 13:50:00,235.0,235.06,234.28,234.54,8204.0,235.0,235.06,234.28,234.54,8204.0
2021-06-17 14:00:00,234.5,234.88,234.08,234.31,6961.0,234.5,234.88,234.08,234.31,6961.0
2021-06-17 14:10:00,234.44,235.07,234.44,235.06,10352.0,234.44,235.07,234.44,235.06,10352.0
2021-06-17 14:20:00,235.02,235.48,234.84,235.19,24004.0,235.02,235.48,234.84,235.19,24004.0
2021-06-17 14:30:00,235.16,235.54,235.01,235.41,25290.0,235.16,235.54,235.01,235.41,25290.0
2021-06-17 14:40:00,235.46,235.83,235.39,235.49,12090.0,235.46,235.83,235.39,235.49,12090.0
2021-06-17 14:50:00,235.62,235.99,235.46,235.47,5974.0,235.62,235.99,235.46,235.47,5974.0
2021-06-17 15:00:00,235.51,236.09,235.44,236.0,13910.0,235.51,236.09,235.44,236.0,13910.0
2021-06-17 15:10:00,235.98,236.26,235.64,235.67,19370.0,235.98,236.26,235.64,235.67,19370.0
2021-06-17 15:20:00,235.7,235.73,235.38,235.47,20998.0,235.7,235.73,235.38,235.47,20998.0
2021-06-17 15:30:00,235.43,235.48,234.53,234.79,30770.0,235.43,235.48,234.53,234.79,30770.0
2021-06-17 15:40:00,234.78,235.4,234.74,235.31,84464.0,234.78,235.4,234.74,235.31,84464.0
2021-06-17 15:50:00,235.31,235.58,234.92,234.93,122738.0,235.31,235.58,234.92,234.93,122738.0
2021-06-18 09:30:00,233.66,235.5,232.94,235.4,108208.0,233.66,235.5,232.94,235.4,108208.0
2021-06-18 09:40:00,235.48,236.37,234.88,235.25,26229.0,235.48,236.37,234.88,235.25,26229.0
2021-06-18 09:50:00,235.32,236.0,233.85,235.53,33165.0,235.32,236.0,233.85,235.53,33165.0
2021-06-18 10:00:00,235.53,236.26,234.86,235.86,18696.0,235.53,236.26,234.86,235.86,18696.0
2021-06-18 10:10:00,235.78,235.78,235.2,235.2,16492.0,235.78,235.78,235.2,235.2,16492.0
2021-06-18 10:20:00,235.2,235.31,234.39,234.95,26830.0,235.2,235.31,234.39,234.95,26830.0
2021-06-18 10:30:00,234.81,235.34,234.13,235.3,10549.0,234.81,235.34,234.13,235.3,10549.0
2021-06-18 10:40:00,235.3,235.58,234.75,235.53,17182.0,235.3,235.58,234.75,235.53,17182.0
2021-06-18 10:50:00,235.39,235.47,234.55,235.13,9325.0,235.39,235.47,234.55,235.13,9325.0
2021-06-18 11:00:00,235.2,235.42,235.01,235.13,8415.0,235.2,235.42,235.01,235.13,8415.0
2021-06-18 11:10:00,235.1,235.1,233.95,234.65,18163.0,235.1,235.1,233.95,234.65,18163.0
2021-06-18 11:20:00,234.56,234.89,234.26,234.26,9099.0,234.56,234.89,234.26,234.26,9099.0
2021-06-18 11:30:00,234.31,235.62,234.16,235.44,9027.0,234.31,235.62,234.16,235.44,9027.0
2021-06-18 11:40:00,235.49,235.49,234.87,235.05,10629.0,235.49,235.49,234.87,235.05,10629.0
2021-06-18 11:50:00,235.11,235.19,234.41,234.98,15632.0,235.11,235.19,234.41,234.98,15632.0
2021-06-18 12:00:00,235.0,235.39,234.93,235.39,12671.0,235.0,235.39,234.93,235.39,12671.0
2021-06-18 12:10:00,235.39,235.77,235.3,235.72,8564.0,235.39,235.77,235.3,235.72,8564.0
2021-06-18 12:20:00,235.69,236.51,235.57,236.51,19025.0,235.69,236.51,235.57,236.51,19025.0
2021-06-18 12:30:00,236.53,236.6,236.22,236.3,8276.0,236.53,236.6,236.22,236.3,8276.0
2021-06-18 12:40:00,236.31,236.5,235.79,236.28,7407.0,236.31,236.5,235.79,236.28,7407.0
2021-06-18 12:50:00,236.3,236.57,236.15,236.55,12235.0,236.3,236.57,236.15,236.55,12235.0
2021-06-18 13:00:00,236.46,236.71,236.35,236.6,8202.0,236.46,236.71,236.35,236.6,8202.0
2021-06-18 13:10:00,236.7,236.8,236.26,236.34,7169.0,236.7,236.8,236.26,236.34,7169.0
2021-06-18 13:20:00,236.24,236.24,235.66,235.96,6016.0,236.24,236.24,235.66,235.96,6016.0
2021-06-18 13:30:00,235.98,236.16,235.82,235.97,8507.0,235.98,236.16,235.82,235.97,8507.0
2021-06-18 13:40:00,236.04,236.07,235.84,235.91,6500.0,236.04,236.07,235.84,235.91,6500.0
2021-06-18 13:50:00,235.93,236.2,235.82,236.05,7379.0,235.93,236.2,235.82,236.05,7379.0
2021-06-18 14:00:00,235.99,236.4,235.86,236.2,9491.0,235.99,236.4,235.86,236.2,9491.0
2021-06-18 14:10:00,236.16,236.26,235.97,236.21,8257.0,236.16,236.26,235.97,236.21,8257.0
2021-06-18 14:20:00,236.18,236.41,235.77,235.92,7342.0,236.18,236.41,235.77,235.92,7342.0
2021-06-18 14:30:00,235.87,236.08,235.56,235.65,6992.0,235.87,236.08,235.56,235.65,6992.0
2021-06-18 14:40:00,235.75,235.75,235.26,235.59,12265.0,235.75,235.75,235.26,235.59,12265.0
2021-06-18 14:50:00,235.56,235.79,235.03,235.12,9230.0,235.56,235.79,235.03,235.12,9230.0
2021-06-18 15:00:00,235.09,235.45,234.78,234.9,11365.0,235.09,235.45,234.78,234.9,11365.0
2021-06-18 15:10:00,234.92,235.71,234.82,235.71,30435.0,234.92,235.71,234.82,235.71,30435.0
2021-06-18 15:20:00,235.71,235.92,235.4,235.92,12028.0,235.71,235.92,235.4,235.92,12028.0
2021-06-18 15:30:00,235.95,236.07,235.57,236.05,15226.0,235.95,236.07,235.57,236.05,15226.0
2021-06-18 15:40:00,236.02,236.63,235.99,236.42,35285.0,236.02,236.63,235.99,236.42,35285.0
2021-06-18 15:50:00,236.48,236.99,235.55,236.49,133612.0,236.48,236.99,235.55,236.49,133612.0
2021-06-21 09:30:00,235.92,236.5,233.0,234.3,26068.0,235.92,236.5,233.0,234.3,26068.0
2021-06-21 09:40:00,234.82,236.25,233.48,235.48,19930.0,234.82,236.25,233.48,235.48,19930.0
2021-06-21 09:50:00,235.67,238.04,235.47,237.81,13052.0,235.67,238.04,235.47,237.81,13052.0
2021-06-21 10:00:00,237.71,238.33,237.25,237.93,28274.0,237.71,238.33,237.25,237.93,28274.0
2021-06-21 10:10:00,237.89,237.99,236.46,236.46,17485.0,237.89,237.99,236.46,236.46,17485.0
2021-06-21 10:20:00,236.5,237.04,235.55,236.69,11838.0,236.5,237.04,235.55,236.69,11838.0
2021-06-21 10:30:00,236.54,237.72,236.41,237.41,13506.0,236.54,237.72,236.41,237.41,13506.0
2021-06-21 10:40:00,237.34,238.15,237.34,237.85,13675.0,237.34,238.15,237.34,237.85,13675.0
2021-06-21 10:50:00,237.85,237.95,237.45,237.55,10935.0,237.85,237.95,237.45,237.55,10935.0
2021-06-21 11:00:00,237.71,238.59,237.71,238.41,18719.0,237.71,238.59,237.71,238.41,18719.0
2021-06-21 11:10:00,238.27,238.31,237.77,237.89,5281.0,238.27,238.31,237.77,237.89,5281.0
2021-06-21 11:20:00,237.59,238.11,237.45,237.59,4927.0,237.59,238.11,237.45,237.59,4927.0
2021-06-21 11:30:00,237.31,237.47,237.03,237.41,4148.0,237.31,237.47,237.03,237.41,4148.0
2021-06-21 11:40:00,237.57,237.76,237.26,237.4,8984.0,237.57,237.76,237.26,237.4,8984.0
2021-06-21 11:50:00,237.41,237.65,237.01,237.54,7364.0,237.41,237.65,237.01,237.54,7364.0
2021-06-21 12:00:00,237.51,237.59,237.27,237.3,6890.0,237.51,237.59,237.27,237.3,6890.0
2021-06-21 12:10:00,237.23,237.47,237.1,237.4,5997.0,237.23,237.47,237.1,237.4,5997.0
2021-06-21 12:20:00,237.29,237.44,237.13,237.14,4408.0,237.29,237.44,237.13,237.14,4408.0
2021-06-21 12:30:00,237.22,237.56,236.91,237.31,9568.0,237.22,237.56,236.91,237.31,9568.0
2021-06-21 12:40:00,237.38,237.6,237.17,237.28,5702.0,237.38,237.6,237.17,237.28,5702.0
2021-06-21 12:50:00,237.14,237.29,236.76,236.76,4251.0,237.14,237.29,236.76,236.76,4251.0
2021-06-21 13:00:00,236.79,237.34,236.58,237.26,10312.0,236.79,237.34,236.58,237.26,10312.0
2021-06-21 13:10:00,237.3,237.4,236.93,237.4,8400.0,237.3,237.4,236.93,237.4,8400.0
2021-06-21 13:20:00,237.28,237.71,237.28,237.41,10373.0,237.28,237.71,237.28,237.41,10373.0
2021-06-21 13:30:00,237.42,238.0,237.42,237.82,10593.0,237.42,238.0,237.42,237.82,10593.0
2021-06-21 13:40:00,237.93,238.2,237.22,237.77,14001.0,237.93,238.2,237.22,237.77,14001.0
2021-06-21 13:50:00,237.83,237.92,237.63,237.92,4286.0,237.83,237.92,237.63,237.92,4286.0
2021-06-21 14:00:00,237.96,238.0,237.43,237.76,6692.0,237.96,238.0,237.43,237.76,6692.0
2021-06-21 14:10:00,237.71,237.9,237.48,237.59,8508.0,237.71,237.9,237.48,237.59,8508.0
2021-06-21 14:20:00,237.64,237.97,237.52,237.77,9725.0,237.64,237.97,237.52,237.77,9725.0
2021-06-21 14:30:00,237.76,237.76,237.26,237.26,6559.0,237.76,237.76,237.26,237.26,6559.0
2021-06-21 14:40:00,237.15,237.46,237.03,237.29,6482.0,237.15,237.46,237.03,237.29,6482.0
2021-06-21 14:50:00,237.21,237.52,237.02,237.13,8428.0,237.21,237.52,237.02,237.13,8428.0
2021-06-21 15:00:00,237.18,237.31,237.0,237.0,6652.0,237.18,237.31,237.0,237.0,6652.0
2021-06-21 15:10:00,236.97,236.97,236.45,236.61,7402.0,236.97,236.97,236.45,236.61,7402.0
2021-06-21 15:20:00,236.7,236.73,236.19,236.45,7761.0,236.7,236.73,236.19,236.45,7761.0
2021-06-21 15:30:00,236.48,236.76,236.32,236.46,17165.0,236.48,236.76,236.32,236.46,17165.0
2021-06-21 15:40:00,236.45,236.75,236.3,236.54,13357.0,236.45,236.75,236.3,236.54,13357.0
2021-06-21 15:50:00,236.55,237.08,236.22,236.98,84420.0,236.55,237.08,236.22,236.98,84420.0
2021-06-22 09:30:00,236.53,238.83,236.37,237.97,21034.0,236.53,238.83,236.37,237.97,21034.0
2021-06-22 09:40:00,238.05,238.2,236.49,236.84,8482.0,238.05,238.2,236.49,236.84,8482.0
2021-06-22 09:50:00,236.91,237.37,236.55,236.56,11496.0,236.91,237.37,236.55,236.56,11496.0
2021-06-22 10:00:00,236.7,237.52,236.27,237.06,11213.0,236.7,237.52,236.27,237.06,11213.0
2021-06-22 10:10:00,237.17,237.33,236.79,236.9,11122.0,237.17,237.33,236.79,236.9,11122.0
2021-06-22 10:20:00,237.1,238.15,236.99,238.04,12186.0,237.1,238.15,236.99,238.04,12186.0
2021-06-22 10:30:00,237.96,238.39,237.87,237.98,13648.0,237.96,238.39,237.87,237.98,13648.0
2021-06-22 10:40:00,237.97,238.03,237.43,238.03,4932.0,237.97,238.03,237.43,238.03,4932.0
2021-06-22 10:50:00,238.05,238.26,237.9,237.97,12177.0,238.05,238.26,237.9,237.97,12177.0
2021-06-22 11:00:00,237.98,238.26,237.68,238.21,11612.0,237.98,238.26,237.68,238.21,11612.0
2021-06-22 11:10:00,238.24,238.81,238.23,238.52,12920.0,238.24,238.81,238.23,238.52,12920.0
2021-06-22 11:20:00,238.57,239.22,238.57,239.1,25895.0,238.57,239.22,238.57,239.1,25895.0
2021-06-22 11:30:00,239.09,239.39,238.84,238.98,11335.0,239.09,239.39,238.84,238.98,11335.0
2021-06-22 11:40:00,238.84,238.84,238.4,238.78,10273.0,238.84,238.84,238.4,238.78,10273.0
2021-06-22 11:50:00,238.88,238.95,238.42,238.59,6662.0,238.88,238.95,238.42,238.59,6662.0
2021-06-22 12:00:00,238.59,238.96,238.59,238.94,5580.0,238.59,238.96,238.59,238.94,5580.0
2021-06-22 12:10:00,238.99,239.11,238.83,238.88,6478.0,238.99,239.11,238.83,238.88,6478.0
2021-06-22 12:20:00,239.0,239.39,238.93,239.36,11127.0,239.0,239.39,238.93,239.36,11127.0
2021-06-22 12:30:00,239.27,239.42,239.0,239.0,8382.0,239.27,239.42,239.0,239.0,8382.0
2021-06-22 12:40:00,239.04,239.1,238.66,238.66,7056.0,239.04,239.1,238.66,238.66,7056.0
2021-06-22 12:50:00,238.69,238.94,238.09,238.09,8600.0,238.69,238.94,238.09,238.09,8600.0
2021-06-22 13:00:00,238.13,238.48,238.1,238.44,5773.0,238.13,238.48,238.1,238.44,5773.0
2021-06-22 13:10:00,238.48,238.51,237.87,238.13,14245.0,238.48,238.51,237.87,238.13,14245.0
2021-06-22 13:20:00,238.04,238.39,237.89,238.14,8346.0,238.04,238.39,237.89,238.14,8346.0
2021-06-22 13:30:00,238.21,238.52,238.03,238.47,7775.0,238.21,238.52,238.03,238.47,7775.0
2021-06-22 13:40:00,238.31,238.34,238.11,238.14,6870.0,238.31,238.34,238.11,238.14,6870.0
2021-06-22 13:50:00,238.19,238.44,238.04,238.12,9752.0,238.19,238.44,238.04,238.12,9752.0
2021-06-22 14:00:00,238.12,238.22,237.77,237.77,4174.0,238.12,238.22,237.77,237.77,4174.0
2021-06-22 14:10:00,237.91,238.1,237.7,237.84,8396.0,237.91,238.1,237.7,237.84,8396.0
2021-06-22 14:20:00,237.63,237.82,237.37,237.76,9547.0,237.63,237.82,237.37,237.76,9547.0
2021-06-22 14:30:00,237.81,238.15,237.68,238.15,5300.0,237.81,238.15,237.68,238.15,5300.0
2021-06-22 14:40:00,238.11,238.51,238.06,238.34,4954.0,238.11,238.51,238.06,238.34,4954.0
2021-06-22 14:50:00,238.33,238.84,238.26,238.6,7866.0,238.33,238.84,238.26,238.6,7866.0
2021-06-22 15:00:00,238.63,239.1,238.47,238.91,14660.0,238.63,239.1,238.47,238.91,14660.0
2021-06-22 15:10:00,239.02,239.1,238.65,238.73,21691.0,239.02,239.1,238.65,238.73,21691.0
2021-06-22 15:20:00,238.67,238.91,238.63,238.83,17086.0,238.67,238.91,238.63,238.83,17086.0
2021-06-22 15:30:00,238.83,239.23,238.83,239.04,28232.0,238.83,239.23,238.83,239.04,28232.0
2021-06-22 15:40:00,239.09,239.25,238.61,238.72,34377.0,239.09,239.25,238.61,238.72,34377.0
2021-06-22 15:50:00,238.68,239.2,238.25,239.05,85517.0,238.68,239.2,238.25,239.05,85517.0
2021-06-23 09:30:00,238.0,239.53,238.0,239.53,20977.0,238.0,239.53,238.0,239.53,20977.0
2021-06-23 09:40:00,239.65,239.75,238.27,238.31,12003.0,239.65,239.75,238.27,238.31,12003.0
2021-06-23 09:50:00,238.24,238.93,237.89,238.54,10095.0,238.24,238.93,237.89,238.54,10095.0
2021-06-23 10:00:00,238.59,239.05,238.58,238.84,17173.0,238.59,239.05,238.58,238.84,17173.0
2021-06-23 10:10:00,238.84,239.06,238.48,238.71,11332.0,238.84,239.06,238.48,238.71,11332.0
2021-06-23 10:20:00,238.73,238.95,238.49,238.78,6601.0,238.73,238.95,238.49,238.78,6601.0
2021-06-23 10:30:00,238.56,238.91,238.51,238.68,9813.0,238.56,238.91,238.51,238.68,9813.0
2021-06-23 10:40:00,238.77,238.88,238.3,238.5,5688.0,238.77,238.88,238.3,238.5,5688.0
2021-06-23 10:50:00,238.52,238.81,238.24,238.47,10461.0,238.52,238.81,238.24,238.47,10461.0
2021-06-23 11:00:00,238.6,238.6,237.69,238.25,27957.0,238.6,238.6,237.69,238.25,27957.0
2021-06-23 11:10:00,238.25,239.04,238.25,239.01,10660.0,238.25,239.04,238.25,239.01,10660.0
2021-06-23 11:20:00,239.01,239.06,238.68,239.06,6062.0,239.01,239.06,238.68,239.06,6062.0
2021-06-23 11:30:00,239.02,239.47,238.91,239.33,8513.0,239.02,239.47,238.91,239.33,8513.0
2021-06-23 11:40:00,239.36,239.86,239.3,239.71,9767.0,239.36,239.86,239.3,239.71,9767.0
2021-06-23 11:50:00,239.71,239.9,239.49,239.65,6383.0,239.71,239.9,239.49,239.65,6383.0
2021-06-23 12:00:00,239.62,239.96,239.45,239.87,8689.0,239.62,239.96,239.45,239.87,8689.0
2021-06-23 12:10:00,239.75,239.79,239.48,239.69,9542.0,239.75,239.79,239.48,239.69,9542.0
2021-06-23 12:20:00,239.69,239.7,239.44,239.47,11938.0,239.69,239.7,239.44,239.47,11938.0
2021-06-23 12:30:00,239.41,239.41,238.28,238.28,21473.0,239.41,239.41,238.28,238.28,21473.0
2021-06-23 12:40:00,238.12,238.53,237.86,238.33,28665.0,238.12,238.53,237.86,238.33,28665.0
2021-06-23 12:50:00,238.41,238.46,238.04,238.1,4822.0,238.41,238.46,238.04,238.1,4822.0
2021-06-23 13:00:00,238.26,238.56,238.14,238.15,3671.0,238.26,238.56,238.14,238.15,3671.0
2021-06-23 13:10:00,238.33,238.44,237.98,237.98,3129.0,238.33,238.44,237.98,237.98,3129.0
2021-06-23 13:20:00,238.0,238.34,237.98,238.24,4991.0,238.0,238.34,237.98,238.24,4991.0
2021-06-23 13:30:00,238.19,238.31,238.02,238.17,3492.0,238.19,238.31,238.02,238.17,3492.0
2021-06-23 13:40:00,238.17,238.5,237.97,238.27,3101.0,238.17,238.5,237.97,238.27,3101.0
2021-06-23 13:50:00,238.37,238.82,238.29,238.77,2750.0,238.37,238.82,238.29,238.77,2750.0
2021-06-23 14:00:00,238.9,238.9,238.43,238.49,4525.0,238.9,238.9,238.43,238.49,4525.0
2021-06-23 14:10:00,238.58,238.61,238.19,238.43,3043.0,238.58,238.61,238.19,238.43,3043.0
2021-06-23 14:20:00,238.39,238.55,238.19,238.49,2976.0,238.39,238.55,238.19,238.49,2976.0
2021-06-23 14:30:00,238.33,238.71,238.28,238.71,3234.0,238.33,238.71,238.28,238.71,3234.0
2021-06-23 14:40:00,238.75,238.8,238.54,238.76,2965.0,238.75,238.8,238.54,238.76,2965.0
2021-06-23 14:50:00,238.82,238.82,238.52,238.52,3666.0,238.82,238.82,238.52,238.52,3666.0
2021-06-23 15:00:00,238.65,238.75,238.42,238.64,3371.0,238.65,238.75,238.42,238.64,3371.0
2021-06-23 15:10:00,238.7,238.75,238.47,238.7,3564.0,238.7,238.75,238.47,238.7,3564.0
2021-06-23 15:20:00,238.66,238.85,238.59,238.81,5374.0,238.66,238.85,238.59,238.81,5374.0
2021-06-23 15:30:00,238.91,238.91,238.57,238.7,15894.0,238.91,238.91,238.57,238.7,15894.0
2021-06-23 15:40:00,238.7,238.73,238.24,238.34,9608.0,238.7,238.73,238.24,238.34,9608.0
2021-06-23 15:50:00,238.32,238.81,238.01,238.69,51417.0,238.32,238.81,238.01,238.69,51417.0
2021-06-24 09:30:00,239.22,241.07,239.22,240.87,31019.0,239.22,241.07,239.22,240.87,31019.0
2021-06-24 09:40:00,240.96,241.5,240.33,240.74,27627.0,240.96,241.5,240.33,240.74,27627.0
2021-06-24 09:50:00,240.73,240.93,239.99,240.8,60164.0,240.73,240.93,239.99,240.8,60164.0
2021-06-24 10:00:00,240.94,241.86,240.81,241.72,8893.0,240.94,241.86,240.81,241.72,8893.0
2021-06-24 10:10:00,241.73,241.77,241.2,241.25,5103.0,241.73,241.77,241.2,241.25,5103.0
2021-06-24 10:20:00,241.28,241.57,241.14,241.42,4295.0,241.28,241.57,241.14,241.42,4295.0
2021-06-24 10:30:00,241.56,242.17,241.26,241.87,17609.0,241.56,242.17,241.26,241.87,17609.0
2021-06-24 10:40:00,241.86,242.34,241.75,242.22,10281.0,241.86,242.34,241.75,242.22,10281.0
2021-06-24 10:50:00,242.24,242.65,242.09,242.37,8819.0,242.24,242.65,242.09,242.37,8819.0
2021-06-24 11:00:00,242.4,242.52,242.28,242.45,4438.0,242.4,242.52,242.28,242.45,4438.0
2021-06-24 11:10:00,242.39,242.63,242.31,242.48,17163.0,242.39,242.63,242.31,242.48,17163.0
2021-06-24 11:20:00,242.41,242.76,242.23,242.64,21810.0,242.41,242.76,242.23,242.64,21810.0
2021-06-24 11:30:00,242.7,242.74,241.88,241.88,7976.0,242.7,242.74,241.88,241.88,7976.0
2021-06-24 11:40:00,241.87,242.11,241.62,242.1,3587.0,241.87,242.11,241.62,242.1,3587.0
2021-06-24 11:50:00,242.12,242.63,241.94,242.5,6478.0,242.12,242.63,241.94,242.5,6478.0
2021-06-24 12:00:00,242.5,242.57,242.33,242.5,14348.0,242.5,242.57,242.33,242.5,14348.0
2021-06-24 12:10:00,242.59,243.37,242.47,243.0,10668.0,242.59,243.37,242.47,243.0,10668.0
2021-06-24 12:20:00,242.97,243.03,242.8,242.88,4726.0,242.97,243.03,242.8,242.88,4726.0
2021-06-24 12:30:00,242.85,243.07,242.8,242.92,10211.0,242.85,243.07,242.8,242.92,10211.0
2021-06-24 12:40:00,242.98,243.1,242.5,242.55,18016.0,242.98,243.1,242.5,242.55,18016.0
2021-06-24 12:50:00,242.41,242.43,241.61,242.12,32937.0,242.41,242.43,241.61,242.12,32937.0
2021-06-24 13:00:00,242.15,242.38,241.78,241.85,9515.0,242.15,242.38,241.78,241.85,9515.0
2021-06-24 13:10:00,241.75,242.25,241.44,241.83,24891.0,241.75,242.25,241.44,241.83,24891.0
2021-06-24 13:20:00,241.64,242.32,241.3,241.87,10059.0,241.64,242.32,241.3,241.87,10059.0
2021-06-24 13:30:00,241.82,242.01,241.63,241.64,4634.0,241.82,242.01,241.63,241.64,4634.0
2021-06-24 13:40:00,241.5,241.82,241.14,241.32,12879.0,241.5,241.82,241.14,241.32,12879.0
2021-06-24 13:50:00,241.33,242.09,241.11,242.09,11629.0,241.33,242.09,241.11,242.09,11629.0
2021-06-24 14:00:00,242.09,242.43,242.02,242.43,12550.0,242.09,242.43,242.02,242.43,12550.0
2021-06-24 14:10:00,242.36,242.57,242.35,242.53,9404.0,242.36,242.57,242.35,242.53,9404.0
2021-06-24 14:20:00,242.46,242.79,242.36,242.59,5848.0,242.46,242.79,242.36,242.59,5848.0
2021-06-24 14:30:00,242.63,242.72,242.4,242.64,4232.0,242.63,242.72,242.4,242.64,4232.0
2021-06-24 14:40:00,242.66,242.74,242.37,242.52,6016.0,242.66,242.74,242.37,242.52,6016.0
2021-06-24 14:50:00,242.48,242.72,242.31,242.41,14935.0,242.48,242.72,242.31,242.41,14935.0
2021-06-24 15:00:00,242.37,242.58,242.1,242.47,10108.0,242.37,242.58,242.1,242.47,10108.0
2021-06-24 15:10:00,242.54,242.71,242.32,242.43,7081.0,242.54,242.71,242.32,242.43,7081.0
2021-06-24 15:20:00,242.39,242.57,241.79,241.85,21545.0,242.39,242.57,241.79,241.85,21545.0
2021-06-24 15:30:00,241.85,242.07,241.85,242.03,25434.0,241.85,242.07,241.85,242.03,25434.0
2021-06-24 15:40:00,242.03,242.11,241.79,241.81,22242.0,242.03,242.11,241.79,241.81,22242.0
2021-06-24 15:50:00,241.69,242.17,241.43,241.72,132750.0,241.69,242.17,241.43,241.72,132750.0
2021-06-25 09:30:00,242.97,243.34,242.31,242.75,18379.0,242.97,243.34,242.31,242.75,18379.0
2021-06-25 09:40:00,242.76,243.3,242.33,242.69,9380.0,242.76,243.3,242.33,242.69,9380.0
2021-06-25 09:50:00,242.61,242.97,240.7,241.46,100933.0,242.61,242.97,240.7,241.46,100933.0
2021-06-25 10:00:00,241.34,241.77,240.85,240.99,7224.0,241.34,241.77,240.85,240.99,7224.0
2021-06-25 10:10:00,241.02,241.4,240.35,241.01,27966.0,241.02,241.4,240.35,241.01,27966.0
2021-06-25 10:20:00,240.73,241.18,240.22,241.13,4299.0,240.73,241.18,240.22,241.13,4299.0
2021-06-25 10:30:00,241.21,241.79,241.08,241.18,3542.0,241.21,241.79,241.08,241.18,3542.0
2021-06-25 10:40:00,241.08,241.63,241.04,241.21,3130.0,241.08,241.63,241.04,241.21,3130.0
2021-06-25 10:50:00,241.19,241.61,240.78,241.06,3831.0,241.19,241.61,240.78,241.06,3831.0
2021-06-25 11:00:00,241.04,241.07,240.05,240.32,8486.0,241.04,241.07,240.05,240.32,8486.0
2021-06-25 11:10:00,240.53,240.92,240.47,240.64,3133.0,240.53,240.92,240.47,240.64,3133.0
2021-06-25 11:20:00,240.68,241.01,240.67,240.74,3668.0,240.68,241.01,240.67,240.74,3668.0
2021-06-25 11:30:00,240.86,241.19,240.74,241.15,3558.0,240.86,241.19,240.74,241.15,3558.0
2021-06-25 11:40:00,241.01,241.14,240.64,240.64,2427.0,241.01,241.14,240.64,240.64,2427.0
2021-06-25 11:50:00,240.71,241.09,240.71,241.0,2902.0,240.71,241.09,240.71,241.0,2902.0
2021-06-25 12:00:00,240.92,241.1,240.85,240.97,1460.0,240.92,241.1,240.85,240.97,1460.0
2021-06-25 12:10:00,240.92,240.92,240.75,240.91,2376.0,240.92,240.92,240.75,240.91,2376.0
2021-06-25 12:20:00,240.82,240.85,240.65,240.68,3715.0,240.82,240.85,240.65,240.68,3715.0
2021-06-25 12:30:00,240.7,241.03,240.69,240.94,17262.0,240.7,241.03,240.69,240.94,17262.0
2021-06-25 12:40:00,240.93,241.11,240.79,240.79,2113.0,240.93,241.11,240.79,240.79,2113.0
2021-06-25 12:50:00,240.84,241.0,240.8,241.0,2359.0,240.84,241.0,240.8,241.0,2359.0
2021-06-25 13:00:00,241.04,241.24,240.94,241.0,2139.0,241.04,241.24,240.94,241.0,2139.0
2021-06-25 13:10:00,240.75,241.47,240.73,241.41,3003.0,240.75,241.47,240.73,241.41,3003.0
2021-06-25 13:20:00,241.45,241.72,241.42,241.42,4056.0,241.45,241.72,241.42,241.42,4056.0
2021-06-25 13:30:00,241.41,241.48,241.15,241.16,4199.0,241.41,241.48,241.15,241.16,4199.0
2021-06-25 13:40:00,241.16,241.27,241.05,241.2,8711.0,241.16,241.27,241.05,241.2,8711.0
2021-06-25 13:50:00,241.22,241.44,241.22,241.31,3837.0,241.22,241.44,241.22,241.31,3837.0
2021-06-25 14:00:00,241.4,241.57,241.29,241.47,20400.0,241.4,241.57,241.29,241.47,20400.0
2021-06-25 14:10:00,241.54,241.83,241.5,241.79,2600.0,241.54,241.83,241.5,241.79,2600.0
2021-06-25 14:20:00,241.85,241.93,241.68,241.85,11283.0,241.85,241.93,241.68,241.85,11283.0
2021-06-25 14:30:00,241.93,242.3,241.9,242.3,6012.0,241.93,242.3,241.9,242.3,6012.0
2021-06-25 14:40:00,242.26,242.52,242.18,242.49,14774.0,242.26,242.52,242.18,242.49,14774.0
2021-06-25 14:50:00,242.6,242.9,242.56,242.89,8906.0,242.6,242.9,242.56,242.89,8906.0
2021-06-25 15:00:00,242.91,243.04,242.73,242.73,16277.0,242.91,243.04,242.73,242.73,16277.0
2021-06-25 15:10:00,242.79,242.79,242.5,242.58,8845.0,242.79,242.79,242.5,242.58,8845.0
2021-06-25 15:20:00,242.65,242.67,242.32,242.56,10086.0,242.65,242.67,242.32,242.56,10086.0
2021-06-25 15:30:00,242.52,242.63,242.32,242.35,15955.0,242.52,242.63,242.32,242.35,15955.0
2021-06-25 15:40:00,242.45,242.58,242.13,242.49,25900.0,242.45,242.58,242.13,242.49,25900.0
2021-06-25 15:50:00,242.43,243.4,242.4,243.04,108463.0,242.43,243.4,242.4,243.04,108463.0
2021-06-28 09:30:00,243.36,246.22,243.34,245.97,43839.0,243.36,246.22,243.34,245.97,43839.0
2021-06-28 09:40:00,246.15,246.33,245.16,245.55,39006.0,246.15,246.33,245.16,245.55,39006.0
2021-06-28 09:50:00,245.62,245.62,244.0,244.31,8638.0,245.62,245.62,244.0,244.31,8638.0
2021-06-28 10:00:00,244.3,244.69,243.28,243.78,17194.0,244.3,244.69,243.28,243.78,17194.0
2021-06-28 10:10:00,243.78,244.44,243.66,243.77,7340.0,243.78,244.44,243.66,243.77,7340.0
2021-06-28 10:20:00,243.93,244.15,243.39,243.39,8400.0,243.93,244.15,243.39,243.39,8400.0
2021-06-28 10:30:00,243.47,243.79,243.27,243.78,9020.0,243.47,243.79,243.27,243.78,9020.0
2021-06-28 10:40:00,243.79,243.79,242.91,242.99,7088.0,243.79,243.79,242.91,242.99,7088.0
2021-06-28 10:50:00,242.9,243.36,242.83,243.33,15298.0,242.9,243.36,242.83,243.33,15298.0
2021-06-28 11:00:00,243.34,243.75,243.21,243.48,14238.0,243.34,243.75,243.21,243.48,14238.0
2021-06-28 11:10:00,243.36,243.61,243.27,243.41,11005.0,243.36,243.61,243.27,243.41,11005.0
2021-06-28 11:20:00,243.38,243.61,243.28,243.45,13864.0,243.38,243.61,243.28,243.45,13864.0
2021-06-28 11:30:00,243.59,243.67,243.24,243.62,7101.0,243.59,243.67,243.24,243.62,7101.0
2021-06-28 11:40:00,243.66,243.74,243.33,243.4,9424.0,243.66,243.74,243.33,243.4,9424.0
2021-06-28 11:50:00,243.44,243.55,243.35,243.44,6254.0,243.44,243.55,243.35,243.44,6254.0
2021-06-28 12:00:00,243.31,243.34,243.1,243.29,5439.0,243.31,243.34,243.1,243.29,5439.0
2021-06-28 12:10:00,243.06,243.21,242.56,242.87,12171.0,243.06,243.21,242.56,242.87,12171.0
2021-06-28 12:20:00,242.81,243.36,242.81,243.02,4089.0,242.81,243.36,242.81,243.02,4089.0
2021-06-28 12:30:00,243.02,243.08,242.52,242.86,20814.0,243.02,243.08,242.52,242.86,20814.0
2021-06-28 12:40:00,242.89,242.95,242.33,242.38,9804.0,242.89,242.95,242.33,242.38,9804.0
2021-06-28 12:50:00,242.38,242.57,242.32,242.45,9350.0,242.38,242.57,242.32,242.45,9350.0
2021-06-28 13:00:00,242.4,242.45,242.13,242.14,7207.0,242.4,242.45,242.13,242.14,7207.0
2021-06-28 13:10:00,242.2,242.31,241.91,242.0,12586.0,242.2,242.31,241.91,242.0,12586.0
2021-06-28 13:20:00,241.96,242.05,241.44,241.44,6575.0,241.96,242.05,241.44,241.44,6575.0
2021-06-28 13:30:00,241.51,241.97,241.46,241.68,4268.0,241.51,241.97,241.46,241.68,4268.0
2021-06-28 13:40:00,241.63,241.97,241.44,241.44,9750.0,241.63,241.97,241.44,241.44,9750.0
2021-06-28 13:50:00,241.49,241.75,241.35,241.57,8540.0,241.49,241.75,241.35,241.57,8540.0
2021-06-28 14:00:00,241.65,242.19,241.65,241.92,9773.0,241.65,242.19,241.65,241.92,9773.0
2021-06-28 14:10:00,241.95,241.98,241.76,241.96,4648.0,241.95,241.98,241.76,241.96,4648.0
2021-06-28 14:20:00,242.0,242.01,241.79,241.92,7059.0,242.0,242.01,241.79,241.92,7059.0
2021-06-28 14:30:00,241.95,242.59,241.95,242.59,6265.0,241.95,242.59,241.95,242.59,6265.0
2021-06-28 14:40:00,242.66,243.0,242.54,242.87,9769.0,242.66,243.0,242.54,242.87,9769.0
2021-06-28 14:50:00,242.92,243.17,242.85,242.9,18569.0,242.92,243.17,242.85,242.9,18569.0
2021-06-28 15:00:00,242.8,242.96,242.38,242.51,4989.0,242.8,242.96,242.38,242.51,4989.0
2021-06-28 15:10:00,242.44,242.53,242.07,242.24,9505.0,242.44,242.53,242.07,242.24,9505.0
2021-06-28 15:20:00,242.27,242.4,242.16,242.4,10340.0,242.27,242.4,242.16,242.4,10340.0
2021-06-28 15:30:00,242.29,242.63,242.23,242.63,10020.0,242.29,242.63,242.23,242.63,10020.0
2021-06-28 15:40:00,242.74,242.85,242.58,242.59,12313.0,242.74,242.85,242.58,242.59,12313.0
2021-06-28 15:50:00,242.7,243.41,242.7,242.88,57868.0,242.7,243.41,242.7,242.88,57868.0
2021-06-29 09:30:00,242.5,243.27,241.14,242.72,21438.0,242.5,243.27,241.14,242.72,21438.0
2021-06-29 09:40:00,242.2,243.81,242.11,243.62,6434.0,242.2,243.81,242.11,243.62,6434.0
2021-06-29 09:50:00,243.44,244.34,243.43,243.93,6090.0,243.44,244.34,243.43,243.93,6090.0
2021-06-29 10:00:00,243.92,244.38,243.57,243.96,7181.0,243.92,244.38,243.57,243.96,7181.0
2021-06-29 10:10:00,244.02,244.09,242.54,242.96,11128.0,244.02,244.09,242.54,242.96,11128.0
2021-06-29 10:20:00,243.05,243.16,242.21,242.26,3975.0,243.05,243.16,242.21,242.26,3975.0
2021-06-29 10:30:00,242.34,243.17,242.29,243.06,5555.0,242.34,243.17,242.29,243.06,5555.0
2021-06-29 10:40:00,243.0,243.77,242.92,243.64,7262.0,243.0,243.77,242.92,243.64,7262.0
2021-06-29 10:50:00,243.82,243.86,243.08,243.38,6695.0,243.82,243.86,243.08,243.38,6695.0
2021-06-29 11:00:00,243.24,243.28,242.86,242.91,15220.0,243.24,243.28,242.86,242.91,15220.0
2021-06-29 11:10:00,243.05,243.22,242.79,243.06,25035.0,243.05,243.22,242.79,243.06,25035.0
2021-06-29 11:20:00,242.95,243.57,242.8,243.44,255568.0,242.95,243.57,242.8,243.44,255568.0
2021-06-29 11:30:00,243.72,243.82,243.48,243.78,5972.0,243.72,243.82,243.48,243.78,5972.0
2021-06-29 11:40:00,243.69,244.02,243.6,243.64,7702.0,243.69,244.02,243.6,243.64,7702.0
2021-06-29 11:50:00,243.52,243.55,243.16,243.55,3931.0,243.52,243.55,243.16,243.55,3931.0
2021-06-29 12:00:00,243.47,243.47,243.17,243.26,5562.0,243.47,243.47,243.17,243.26,5562.0
2021-06-29 12:10:00,243.25,243.72,243.25,243.63,4418.0,243.25,243.72,243.25,243.63,4418.0
2021-06-29 12:20:00,243.58,244.23,243.53,244.23,11325.0,243.58,244.23,243.53,244.23,11325.0
2021-06-29 12:30:00,244.12,244.26,243.99,244.15,2324.0,244.12,244.26,243.99,244.15,2324.0
2021-06-29 12:40:00,244.24,244.25,244.04,244.15,2415.0,244.24,244.25,244.04,244.15,2415.0
2021-06-29 12:50:00,244.32,244.58,244.22,244.22,2720.0,244.32,244.58,244.22,244.22,2720.0
2021-06-29 13:00:00,244.39,244.88,244.29,244.81,19256.0,244.39,244.88,244.29,244.81,19256.0
2021-06-29 13:10:00,244.78,244.81,244.3,244.74,19704.0,244.78,244.81,244.3,244.74,19704.0
2021-06-29 13:20:00,244.81,245.19,244.75,244.93,9704.0,244.81,245.19,244.75,244.93,9704.0
2021-06-29 13:30:00,244.95,245.39,244.9,245.17,7779.0,244.95,245.39,244.9,245.17,7779.0
2021-06-29 13:40:00,245.11,245.27,244.94,245.03,6483.0,245.11,245.27,244.94,245.03,6483.0
2021-06-29 13:50:00,245.15,245.68,244.99,245.68,7195.0,245.15,245.68,244.99,245.68,7195.0
2021-06-29 14:00:00,245.67,245.75,245.45,245.66,5334.0,245.67,245.75,245.45,245.66,5334.0
2021-06-29 14:10:00,245.8,245.87,245.42,245.46,7286.0,245.8,245.87,245.42,245.46,7286.0
2021-06-29 14:20:00,245.56,245.83,245.41,245.53,3602.0,245.56,245.83,245.41,245.53,3602.0
2021-06-29 14:30:00,245.57,245.83,245.41,245.83,9035.0,245.57,245.83,245.41,245.83,9035.0
2021-06-29 14:40:00,245.82,245.85,245.14,245.38,9461.0,245.82,245.85,245.14,245.38,9461.0
2021-06-29 14:50:00,245.49,245.51,245.15,245.27,8522.0,245.49,245.51,245.15,245.27,8522.0
2021-06-29 15:00:00,245.37,245.81,245.3,245.52,6881.0,245.37,245.81,245.3,245.52,6881.0
2021-06-29 15:10:00,245.62,245.95,245.61,245.71,5195.0,245.62,245.95,245.61,245.71,5195.0
2021-06-29 15:20:00,245.84,246.23,245.52,246.0,11842.0,245.84,246.23,245.52,246.0,11842.0
2021-06-29 15:30:00,245.98,246.24,245.97,246.05,13004.0,245.98,246.24,245.97,246.05,13004.0
2021-06-29 15:40:00,246.14,246.2,245.91,246.05,21245.0,246.14,246.2,245.91,246.05,21245.0
2021-06-29 15:50:00,246.03,246.44,246.01,246.4,68651.0,246.03,246.44,246.01,246.4,68651.0
2021-06-30 09:30:00,246.99,246.99,244.11,245.12,24973.0,246.99,246.99,244.11,245.12,24973.0
2021-06-30 09:40:00,245.01,245.23,243.87,243.88,9035.0,245.01,245.23,243.87,243.88,9035.0
2021-06-30 09:50:00,243.61,244.11,243.23,243.69,9086.0,243.61,244.11,243.23,243.69,9086.0
2021-06-30 10:00:00,243.87,244.0,243.33,243.51,9390.0,243.87,244.0,243.33,243.51,9390.0
2021-06-30 10:10:00,243.56,243.56,242.86,243.25,9036.0,243.56,243.56,242.86,243.25,9036.0
2021-06-30 10:20:00,243.1,243.53,242.88,242.98,10451.0,243.1,243.53,242.88,242.98,10451.0
2021-06-30 10:30:00,242.8,243.26,242.44,242.93,17234.0,242.8,243.26,242.44,242.93,17234.0
2021-06-30 10:40:00,242.86,242.86,241.71,241.94,9332.0,242.86,242.86,241.71,241.94,9332.0
2021-06-30 10:50:00,242.05,242.4,241.69,241.92,13302.0,242.05,242.4,241.69,241.92,13302.0
2021-06-30 11:00:00,242.13,242.34,241.87,242.1,16074.0,242.13,242.34,241.87,242.1,16074.0
2021-06-30 11:10:00,242.09,242.16,241.67,241.67,6576.0,242.09,242.16,241.67,241.67,6576.0
2021-06-30 11:20:00,241.67,241.81,241.34,241.47,8992.0,241.67,241.81,241.34,241.47,8992.0
2021-06-30 11:30:00,241.79,242.17,241.73,241.93,7812.0,241.79,242.17,241.73,241.93,7812.0
2021-06-30 11:40:00,242.08,242.08,241.2,241.6,8374.0,242.08,242.08,241.2,241.6,8374.0
2021-06-30 11:50:00,241.69,241.69,241.26,241.58,9405.0,241.69,241.69,241.26,241.58,9405.0
2021-06-30 12:00:00,241.48,241.53,240.47,240.66,23971.0,241.48,241.53,240.47,240.66,23971.0
2021-06-30 12:10:00,240.64,240.88,240.24,240.24,13824.0,240.64,240.88,240.24,240.24,13824.0
2021-06-30 12:20:00,240.27,240.36,239.17,239.18,21663.0,240.27,240.36,239.17,239.18,21663.0
2021-06-30 12:30:00,239.12,239.55,238.81,239.52,22469.0,239.12,239.55,238.81,239.52,22469.0
2021-06-30 12:40:00,239.48,240.0,239.46,240.0,23386.0,239.48,240.0,239.46,240.0,23386.0
2021-06-30 12:50:00,239.93,240.59,239.8,240.48,12726.0,239.93,240.59,239.8,240.48,12726.0
2021-06-30 13:00:00,240.4,241.26,240.4,240.97,17009.0,240.4,241.26,240.4,240.97,17009.0
2021-06-30 13:10:00,241.02,241.19,240.89,240.9,4829.0,241.02,241.19,240.89,240.9,4829.0
2021-06-30 13:20:00,240.8,241.2,240.8,241.03,5946.0,240.8,241.2,240.8,241.03,5946.0
2021-06-30 13:30:00,241.1,241.22,240.8,241.03,9395.0,241.1,241.22,240.8,241.03,9395.0
2021-06-30 13:40:00,241.09,241.17,240.68,240.92,5299.0,241.09,241.17,240.68,240.92,5299.0
2021-06-30 13:50:00,240.78,240.92,240.35,240.43,9256.0,240.78,240.92,240.35,240.43,9256.0
2021-06-30 14:00:00,240.46,240.64,240.16,240.3,7892.0,240.46,240.64,240.16,240.3,7892.0
2021-06-30 14:10:00,240.21,240.28,240.03,240.16,8833.0,240.21,240.28,240.03,240.16,8833.0
2021-06-30 14:20:00,240.21,240.22,239.81,239.96,10272.0,240.21,240.22,239.81,239.96,10272.0
2021-06-30 14:30:00,240.11,240.46,240.11,240.28,4845.0,240.11,240.46,240.11,240.28,4845.0
2021-06-30 14:40:00,240.37,240.45,240.19,240.24,5496.0,240.37,240.45,240.19,240.24,5496.0
2021-06-30 14:50:00,240.3,240.48,240.08,240.09,16064.0,240.3,240.48,240.08,240.09,16064.0
2021-06-30 15:00:00,240.18,240.18,239.78,239.89,9986.0,240.18,240.18,239.78,239.89,9986.0
2021-06-30 15:10:00,239.85,239.85,239.26,239.26,10598.0,239.85,239.85,239.26,239.26,10598.0
2021-06-30 15:20:00,239.3,239.3,239.01,239.23,13941.0,239.3,239.3,239.01,239.23,13941.0
2021-06-30 15:30:00,239.21,239.29,238.86,238.89,23100.0,239.21,239.29,238.86,238.89,23100.0
2021-06-30 15:40:00,238.93,239.31,238.8,238.9,64107.0,238.93,239.31,238.8,238.9,64107.0
2021-06-30 15:50:00,238.9,239.1,238.47,238.56,149817.0,238.9,239.1,238.47,238.56,149817.0
2021-07-01 09:30:00,238.37,239.11,236.88,238.03,80993.0,238.37,239.11,236.88,238.03,80993.0
2021-07-01 09:40:00,238.33,239.33,237.62,238.13,34189.0,238.33,239.33,237.62,238.13,34189.0
2021-07-01 09:50:00,237.89,238.32,236.59,237.27,61893.0,237.89,238.32,236.59,237.27,61893.0
2021-07-01 10:00:00,237.23,237.9,237.04,237.59,23910.0,237.23,237.9,237.04,237.59,23910.0
2021-07-01 10:10:00,237.7,237.93,236.98,236.98,23576.0,237.7,237.93,236.98,236.98,23576.0
2021-07-01 10:20:00,236.97,237.42,236.73,237.24,23798.0,236.97,237.42,236.73,237.24,23798.0
2021-07-01 10:30:00,237.35,237.35,236.5,236.5,34894.0,237.35,237.35,236.5,236.5,34894.0
2021-07-01 10:40:00,236.47,236.66,235.9,236.06,129694.0,236.47,236.66,235.9,236.06,129694.0
2021-07-01 10:50:00,235.94,236.59,235.5,235.78,26341.0,235.94,236.59,235.5,235.78,26341.0
2021-07-01 11:00:00,235.81,236.0,235.41,235.77,26873.0,235.81,236.0,235.41,235.77,26873.0
2021-07-01 11:10:00,235.71,235.71,235.11,235.39,35875.0,235.71,235.71,235.11,235.39,35875.0
2021-07-01 11:20:00,235.39,235.47,234.37,234.54,50888.0,235.39,235.47,234.37,234.54,50888.0
2021-07-01 11:30:00,234.41,235.42,234.41,235.01,17300.0,234.41,235.42,234.41,235.01,17300.0
2021-07-01 11:40:00,235.06,235.77,235.06,235.58,13848.0,235.06,235.77,235.06,235.58,13848.0
2021-07-01 11:50:00,235.6,235.73,235.06,235.06,34325.0,235.6,235.73,235.06,235.06,34325.0
2021-07-01 12:00:00,235.14,235.19,234.68,235.08,30641.0,235.14,235.19,234.68,235.08,30641.0
2021-07-01 12:10:00,235.06,235.22,234.63,234.78,19756.0,235.06,235.22,234.63,234.78,19756.0
2021-07-01 12:20:00,234.74,235.25,234.74,234.89,20478.0,234.74,235.25,234.74,234.89,20478.0
2021-07-01 12:30:00,234.87,234.94,234.49,234.54,14088.0,234.87,234.94,234.49,234.54,14088.0
2021-07-01 12:40:00,234.53,234.82,234.43,234.56,20385.0,234.53,234.82,234.43,234.56,20385.0
2021-07-01 12:50:00,234.54,234.63,234.02,234.14,22125.0,234.54,234.63,234.02,234.14,22125.0
2021-07-01 13:00:00,234.03,234.21,233.76,234.16,25604.0,234.03,234.21,233.76,234.16,25604.0
2021-07-01 13:10:00,234.2,234.25,233.73,233.83,17209.0,234.2,234.25,233.73,233.83,17209.0
2021-07-01 13:20:00,233.86,234.06,233.82,233.88,17007.0,233.86,234.06,233.82,233.88,17007.0
2021-07-01 13:30:00,233.83,234.24,233.75,234.02,30371.0,233.83,234.24,233.75,234.02,30371.0
2021-07-01 13:40:00,233.97,234.09,233.89,233.9,15812.0,233.97,234.09,233.89,233.9,15812.0
2021-07-01 13:50:00,233.98,234.04,233.57,233.87,16743.0,233.98,234.04,233.57,233.87,16743.0
2021-07-01 14:00:00,233.92,234.09,233.75,234.09,15221.0,233.92,234.09,233.75,234.09,15221.0
2021-07-01 14:10:00,234.02,234.93,234.02,234.71,20269.0,234.02,234.93,234.02,234.71,20269.0
2021-07-01 14:20:00,234.62,235.03,234.61,234.85,19862.0,234.62,235.03,234.61,234.85,19862.0
2021-07-01 14:30:00,234.82,235.23,234.54,234.96,18287.0,234.82,235.23,234.54,234.96,18287.0
2021-07-01 14:40:00,234.96,235.25,234.84,235.08,14586.0,234.96,235.25,234.84,235.08,14586.0
2021-07-01 14:50:00,235.06,235.15,234.47,234.57,13389.0,235.06,235.15,234.47,234.57,13389.0
2021-07-01 15:00:00,234.66,234.82,234.62,234.63,14378.0,234.66,234.82,234.62,234.63,14378.0
2021-07-01 15:10:00,234.6,234.6,234.1,234.31,38179.0,234.6,234.6,234.1,234.31,38179.0
2021-07-01 15:20:00,234.31,234.65,234.04,234.32,37545.0,234.31,234.65,234.04,234.32,37545.0
2021-07-01 15:30:00,234.36,235.2,234.36,235.07,45981.0,234.36,235.2,234.36,235.07,45981.0
2021-07-01 15:40:00,235.02,235.27,234.59,235.14,60285.0,235.02,235.27,234.59,235.14,60285.0
2021-07-01 15:50:00,235.15,235.53,234.71,235.51,98406.0,235.15,235.53,234.71,235.51,98406.0
2021-07-02 09:30:00,236.97,239.46,236.84,238.89,30272.0,236.97,239.46,236.84,238.89,30272.0
2021-07-02 09:40:00,239.37,239.59,238.19,239.27,15869.0,239.37,239.59,238.19,239.27,15869.0
2021-07-02 09:50:00,238.93,239.22,238.09,238.1,15469.0,238.93,239.22,238.09,238.1,15469.0
2021-07-02 10:00:00,237.97,238.56,237.13,237.13,36727.0,237.97,238.56,237.13,237.13,36727.0
2021-07-02 10:10:00,237.29,237.6,237.0,237.06,12671.0,237.29,237.6,237.0,237.06,12671.0
2021-07-02 10:20:00,237.12,237.26,236.76,236.76,45837.0,237.12,237.26,236.76,236.76,45837.0
2021-07-02 10:30:00,236.6,236.9,236.28,236.9,12705.0,236.6,236.9,236.28,236.9,12705.0
2021-07-02 10:40:00,236.96,237.0,236.3,236.71,5725.0,236.96,237.0,236.3,236.71,5725.0
2021-07-02 10:50:00,237.0,237.0,236.49,236.56,5090.0,237.0,237.0,236.49,236.56,5090.0
2021-07-02 11:00:00,236.49,237.1,236.44,237.0,8628.0,236.49,237.1,236.44,237.0,8628.0
2021-07-02 11:10:00,236.91,237.1,236.81,237.0,3443.0,236.91,237.1,236.81,237.0,3443.0
2021-07-02 11:20:00,236.9,237.05,236.61,236.84,14275.0,236.9,237.05,236.61,236.84,14275.0
2021-07-02 11:30:00,236.83,237.03,236.51,236.88,33899.0,236.83,237.03,236.51,236.88,33899.0
2021-07-02 11:40:00,236.88,237.0,236.79,236.89,33315.0,236.88,237.0,236.79,236.89,33315.0
2021-07-02 11:50:00,236.89,236.97,236.45,236.45,23351.0,236.89,236.97,236.45,236.45,23351.0
2021-07-02 12:00:00,236.49,236.77,236.06,236.61,19839.0,236.49,236.77,236.06,236.61,19839.0
2021-07-02 12:10:00,236.68,236.71,236.17,236.46,23611.0,236.68,236.71,236.17,236.46,23611.0
2021-07-02 12:20:00,236.5,236.98,236.32,236.73,23367.0,236.5,236.98,236.32,236.73,23367.0
2021-07-02 12:30:00,236.77,237.4,236.7,237.35,82749.0,236.77,237.4,236.7,237.35,82749.0
2021-07-02 12:40:00,237.31,237.44,236.8,236.86,33399.0,237.31,237.44,236.8,236.86,33399.0
2021-07-02 12:50:00,236.97,237.27,236.85,237.02,10776.0,236.97,237.27,236.85,237.02,10776.0
2021-07-02 13:00:00,237.03,237.32,236.97,237.27,16608.0,237.03,237.32,236.97,237.27,16608.0
2021-07-02 13:10:00,237.25,237.36,237.02,237.28,7175.0,237.25,237.36,237.02,237.28,7175.0
2021-07-02 13:20:00,237.28,237.32,236.81,236.84,13126.0,237.28,237.32,236.81,236.84,13126.0
2021-07-02 13:30:00,236.85,237.1,236.82,236.87,12926.0,236.85,237.1,236.82,236.87,12926.0
2021-07-02 13:40:00,236.88,237.2,236.88,237.06,15321.0,236.88,237.2,236.88,237.06,15321.0
2021-07-02 13:50:00,237.08,237.08,236.74,236.79,10577.0,237.08,237.08,236.74,236.79,10577.0
2021-07-02 14:00:00,236.84,236.95,236.6,236.81,6815.0,236.84,236.95,236.6,236.81,6815.0
2021-07-02 14:10:00,236.83,236.85,236.62,236.63,8519.0,236.83,236.85,236.62,236.63,8519.0
2021-07-02 14:20:00,236.58,237.09,236.58,236.98,11570.0,236.58,237.09,236.58,236.98,11570.0
2021-07-02 14:30:00,236.97,237.14,236.76,236.92,9168.0,236.97,237.14,236.76,236.92,9168.0
2021-07-02 14:40:00,236.87,237.01,236.78,236.9,10511.0,236.87,237.01,236.78,236.9,10511.0
2021-07-02 14:50:00,236.85,237.16,236.75,236.99,8579.0,236.85,237.16,236.75,236.99,8579.0
2021-07-02 15:00:00,236.95,237.39,236.88,237.39,25152.0,236.95,237.39,236.88,237.39,25152.0
2021-07-02 15:10:00,237.41,237.64,237.27,237.44,10363.0,237.41,237.64,237.27,237.44,10363.0
2021-07-02 15:20:00,237.5,237.99,237.4,237.96,19145.0,237.5,237.99,237.4,237.96,19145.0
2021-07-02 15:30:00,238.0,238.22,237.84,238.09,23114.0,238.0,238.22,237.84,238.09,23114.0
2021-07-02 15:40:00,238.09,238.15,237.85,238.04,41174.0,238.09,238.15,237.85,238.04,41174.0
2021-07-02 15:50:00,238.01,238.42,237.91,238.31,91260.0,238.01,238.42,237.91,238.31,91260.0
2021-07-06 09:30:00,238.41,239.53,238.31,238.35,34743.0,238.41,239.53,238.31,238.35,34743.0
2021-07-06 09:40:00,238.68,239.12,238.19,239.12,11602.0,238.68,239.12,238.19,239.12,11602.0
2021-07-06 09:50:00,239.35,239.9,238.8,239.23,20659.0,239.35,239.9,238.8,239.23,20659.0
2021-07-06 10:00:00,239.09,240.63,239.01,240.45,23167.0,239.09,240.63,239.01,240.45,23167.0
2021-07-06 10:10:00,240.44,241.5,240.27,240.62,15934.0,240.44,241.5,240.27,240.62,15934.0
2021-07-06 10:20:00,240.88,240.96,240.17,240.45,32290.0,240.88,240.96,240.17,240.45,32290.0
2021-07-06 10:30:00,240.53,240.8,239.78,240.66,18171.0,240.53,240.8,239.78,240.66,18171.0
2021-07-06 10:40:00,240.68,241.39,240.64,241.11,11348.0,240.68,241.39,240.64,241.11,11348.0
2021-07-06 10:50:00,241.24,241.7,241.09,241.17,15527.0,241.24,241.7,241.09,241.17,15527.0
2021-07-06 11:00:00,240.97,241.36,240.45,241.24,18549.0,240.97,241.36,240.45,241.24,18549.0
2021-07-06 11:10:00,241.27,241.35,240.07,240.16,22111.0,241.27,241.35,240.07,240.16,22111.0
2021-07-06 11:20:00,240.17,240.44,239.74,239.95,23786.0,240.17,240.44,239.74,239.95,23786.0
2021-07-06 11:30:00,239.93,239.93,239.45,239.45,4753.0,239.93,239.93,239.45,239.45,4753.0
2021-07-06 11:40:00,239.41,239.41,238.01,238.36,13063.0,239.41,239.41,238.01,238.36,13063.0
2021-07-06 11:50:00,238.37,238.79,238.29,238.73,4503.0,238.37,238.79,238.29,238.73,4503.0
2021-07-06 12:00:00,238.63,238.63,237.63,237.63,9797.0,238.63,238.63,237.63,237.63,9797.0
2021-07-06 12:10:00,237.59,237.6,236.53,236.54,21928.0,237.59,237.6,236.53,236.54,21928.0
2021-07-06 12:20:00,236.55,237.41,236.2,237.2,18158.0,236.55,237.41,236.2,237.2,18158.0
2021-07-06 12:30:00,237.11,237.36,236.89,237.22,10722.0,237.11,237.36,236.89,237.22,10722.0
2021-07-06 12:40:00,237.17,237.78,237.09,237.7,19117.0,237.17,237.78,237.09,237.7,19117.0
2021-07-06 12:50:00,237.76,239.12,237.59,238.83,142851.0,237.76,239.12,237.59,238.83,142851.0
2021-07-06 13:00:00,238.86,238.9,238.06,238.2,20537.0,238.86,238.9,238.06,238.2,20537.0
2021-07-06 13:10:00,238.02,238.12,237.64,237.7,16801.0,238.02,238.12,237.64,237.7,16801.0
2021-07-06 13:20:00,237.79,238.05,237.56,238.05,7441.0,237.79,238.05,237.56,238.05,7441.0
2021-07-06 13:30:00,237.98,237.98,237.54,237.88,5544.0,237.98,237.98,237.54,237.88,5544.0
2021-07-06 13:40:00,237.91,238.37,237.85,238.23,6006.0,237.91,238.37,237.85,238.23,6006.0
2021-07-06 13:50:00,238.23,238.29,237.9,238.17,7501.0,238.23,238.29,237.9,238.17,7501.0
2021-07-06 14:00:00,238.09,238.44,238.08,238.44,6204.0,238.09,238.44,238.08,238.44,6204.0
2021-07-06 14:10:00,238.38,238.57,238.13,238.47,13645.0,238.38,238.57,238.13,238.47,13645.0
2021-07-06 14:20:00,238.5,238.66,238.38,238.53,13700.0,238.5,238.66,238.38,238.53,13700.0
2021-07-06 14:30:00,238.59,238.75,238.41,238.71,12173.0,238.59,238.75,238.41,238.71,12173.0
2021-07-06 14:40:00,238.73,239.15,238.72,239.15,10195.0,238.73,239.15,238.72,239.15,10195.0
2021-07-06 14:50:00,239.13,239.25,238.64,239.0,13350.0,239.13,239.25,238.64,239.0,13350.0
2021-07-06 15:00:00,238.94,238.95,238.64,238.87,11429.0,238.94,238.95,238.64,238.87,11429.0
2021-07-06 15:10:00,238.94,238.98,238.63,238.82,14177.0,238.94,238.98,238.63,238.82,14177.0
2021-07-06 15:20:00,238.78,239.13,238.67,239.04,19875.0,238.78,239.13,238.67,239.04,19875.0
2021-07-06 15:30:00,239.04,239.18,238.51,239.0,36485.0,239.04,239.18,238.51,239.0,36485.0
2021-07-06 15:40:00,239.0,239.29,238.91,238.92,42013.0,239.0,239.29,238.91,238.92,42013.0
2021-07-06 15:50:00,238.97,238.99,238.34,238.63,131422.0,238.97,238.99,238.34,238.63,131422.0
2021-07-07 09:30:00,239.31,241.0,238.61,238.61,28966.0,239.31,241.0,238.61,238.61,28966.0
2021-07-07 09:40:00,238.88,240.84,238.6,240.39,22464.0,238.88,240.84,238.6,240.39,22464.0
2021-07-07 09:50:00,240.52,241.5,240.02,241.31,17183.0,240.52,241.5,240.02,241.31,17183.0
2021-07-07 10:00:00,241.15,241.15,239.57,240.02,15876.0,241.15,241.15,239.57,240.02,15876.0
2021-07-07 10:10:00,240.01,241.29,239.92,241.18,6965.0,240.01,241.29,239.92,241.18,6965.0
2021-07-07 10:20:00,241.18,241.21,240.16,240.16,10106.0,241.18,241.21,240.16,240.16,10106.0
2021-07-07 10:30:00,240.44,241.12,240.16,240.37,19632.0,240.44,241.12,240.16,240.37,19632.0
2021-07-07 10:40:00,240.51,240.57,239.44,240.36,25980.0,240.51,240.57,239.44,240.36,25980.0
2021-07-07 10:50:00,240.28,241.2,240.17,241.0,10495.0,240.28,241.2,240.17,241.0,10495.0
2021-07-07 11:00:00,240.97,241.35,240.62,240.75,22214.0,240.97,241.35,240.62,240.75,22214.0
2021-07-07 11:10:00,240.74,241.39,240.32,241.14,13718.0,240.74,241.39,240.32,241.14,13718.0
2021-07-07 11:20:00,241.12,241.12,240.36,240.59,10023.0,241.12,241.12,240.36,240.59,10023.0
2021-07-07 11:30:00,240.7,240.7,239.72,240.64,20916.0,240.7,240.7,239.72,240.64,20916.0
2021-07-07 11:40:00,240.58,242.18,240.58,242.0,21074.0,240.58,242.18,240.58,242.0,21074.0
2021-07-07 11:50:00,242.13,243.0,242.12,242.61,23449.0,242.13,243.0,242.12,242.61,23449.0
2021-07-07 12:00:00,242.63,243.27,242.59,243.19,12553.0,242.63,243.27,242.59,243.19,12553.0
2021-07-07 12:10:00,243.17,243.58,242.71,243.06,22754.0,243.17,243.58,242.71,243.06,22754.0
2021-07-07 12:20:00,243.1,243.28,242.29,242.29,9206.0,243.1,243.28,242.29,242.29,9206.0
2021-07-07 12:30:00,242.31,242.62,241.99,242.5,7273.0,242.31,242.62,241.99,242.5,7273.0
2021-07-07 12:40:00,242.62,242.82,242.18,242.24,8190.0,242.62,242.82,242.18,242.24,8190.0
2021-07-07 12:50:00,242.26,242.76,242.14,242.31,12978.0,242.26,242.76,242.14,242.31,12978.0
2021-07-07 13:00:00,242.05,242.11,241.27,241.58,9093.0,242.05,242.11,241.27,241.58,9093.0
2021-07-07 13:10:00,241.31,241.32,241.02,241.21,7873.0,241.31,241.32,241.02,241.21,7873.0
2021-07-07 13:20:00,241.21,241.21,240.46,240.8,10155.0,241.21,241.21,240.46,240.8,10155.0
2021-07-07 13:30:00,240.7,240.7,239.95,239.95,15890.0,240.7,240.7,239.95,239.95,15890.0
2021-07-07 13:40:00,239.93,240.02,239.51,239.92,35611.0,239.93,240.02,239.51,239.92,35611.0
2021-07-07 13:50:00,239.95,240.07,239.0,239.18,12822.0,239.95,240.07,239.0,239.18,12822.0
2021-07-07 14:00:00,239.27,240.3,239.22,239.9,9408.0,239.27,240.3,239.22,239.9,9408.0
2021-07-07 14:10:00,239.9,239.97,239.29,239.95,6867.0,239.9,239.97,239.29,239.95,6867.0
2021-07-07 14:20:00,239.76,239.94,239.47,239.62,4337.0,239.76,239.94,239.47,239.62,4337.0
2021-07-07 14:30:00,239.47,239.55,238.98,239.1,7262.0,239.47,239.55,238.98,239.1,7262.0
2021-07-07 14:40:00,239.1,239.96,239.1,239.96,6308.0,239.1,239.96,239.1,239.96,6308.0
2021-07-07 14:50:00,239.93,240.06,239.61,239.86,9230.0,239.93,240.06,239.61,239.86,9230.0
2021-07-07 15:00:00,239.86,239.91,239.66,239.71,9208.0,239.86,239.91,239.66,239.71,9208.0
2021-07-07 15:10:00,239.52,239.58,239.23,239.4,7982.0,239.52,239.58,239.23,239.4,7982.0
2021-07-07 15:20:00,239.34,239.44,238.9,239.07,12943.0,239.34,239.44,238.9,239.07,12943.0
2021-07-07 15:30:00,239.06,239.27,238.94,239.12,14113.0,239.06,239.27,238.94,239.12,14113.0
2021-07-07 15:40:00,239.09,239.15,238.52,238.96,21972.0,239.09,239.15,238.52,238.96,21972.0
2021-07-07 15:50:00,239.0,239.02,238.61,238.65,65445.0,239.0,239.02,238.61,238.65,65445.0
2021-07-08 09:30:00,235.03,236.72,233.17,235.39,45960.0,235.03,236.72,233.17,235.39,45960.0
2021-07-08 09:40:00,236.05,236.29,233.03,233.03,21146.0,236.05,236.29,233.03,233.03,21146.0
2021-07-08 09:50:00,233.31,235.38,233.09,235.38,48211.0,233.31,235.38,233.09,235.38,48211.0
2021-07-08 10:00:00,235.67,236.83,235.3,236.26,10450.0,235.67,236.83,235.3,236.26,10450.0
2021-07-08 10:10:00,235.93,236.67,235.2,235.33,31624.0,235.93,236.67,235.2,235.33,31624.0
2021-07-08 10:20:00,235.01,235.69,234.14,235.31,10435.0,235.01,235.69,234.14,235.31,10435.0
2021-07-08 10:30:00,235.59,235.63,233.25,233.48,21344.0,235.59,235.63,233.25,233.48,21344.0
2021-07-08 10:40:00,233.57,234.23,233.09,233.18,13179.0,233.57,234.23,233.09,233.18,13179.0
2021-07-08 10:50:00,233.13,233.4,232.39,232.54,8730.0,233.13,233.4,232.39,232.54,8730.0
2021-07-08 11:00:00,232.39,233.62,231.74,233.62,19068.0,232.39,233.62,231.74,233.62,19068.0
2021-07-08 11:10:00,233.59,234.72,233.58,234.25,37378.0,233.59,234.72,233.58,234.25,37378.0
2021-07-08 11:20:00,234.17,234.44,233.85,233.85,5721.0,234.17,234.44,233.85,233.85,5721.0
2021-07-08 11:30:00,233.98,234.21,233.22,234.21,11541.0,233.98,234.21,233.22,234.21,11541.0
2021-07-08 11:40:00,234.23,234.45,233.88,234.27,10939.0,234.23,234.45,233.88,234.27,10939.0
2021-07-08 11:50:00,234.27,234.87,234.18,234.78,5077.0,234.27,234.87,234.18,234.78,5077.0
2021-07-08 12:00:00,234.99,235.13,234.66,235.1,6344.0,234.99,235.13,234.66,235.1,6344.0
2021-07-08 12:10:00,235.1,235.26,234.91,235.18,8898.0,235.1,235.26,234.91,235.18,8898.0
2021-07-08 12:20:00,235.17,236.27,235.02,236.2,19249.0,235.17,236.27,235.02,236.2,19249.0
2021-07-08 12:30:00,236.14,236.87,236.14,236.87,16515.0,236.14,236.87,236.14,236.87,16515.0
2021-07-08 12:40:00,236.92,236.92,236.46,236.64,17554.0,236.92,236.92,236.46,236.64,17554.0
2021-07-08 12:50:00,236.7,237.06,236.57,236.84,18941.0,236.7,237.06,236.57,236.84,18941.0
2021-07-08 13:00:00,236.84,237.24,236.84,237.11,16556.0,236.84,237.24,236.84,237.11,16556.0
2021-07-08 13:10:00,237.11,237.51,236.93,237.19,19495.0,237.11,237.51,236.93,237.19,19495.0
2021-07-08 13:20:00,237.12,237.81,237.11,237.69,6846.0,237.12,237.81,237.11,237.69,6846.0
2021-07-08 13:30:00,237.88,238.92,237.87,238.66,20086.0,237.88,238.92,237.87,238.66,20086.0
2021-07-08 13:40:00,238.66,238.66,238.01,238.19,5881.0,238.66,238.66,238.01,238.19,5881.0
2021-07-08 13:50:00,238.14,238.69,238.13,238.59,6693.0,238.14,238.69,238.13,238.59,6693.0
2021-07-08 14:00:00,238.52,238.78,238.44,238.51,7320.0,238.52,238.78,238.44,238.51,7320.0
2021-07-08 14:10:00,238.55,238.82,238.22,238.24,8286.0,238.55,238.82,238.22,238.24,8286.0
2021-07-08 14:20:00,238.24,238.31,237.99,238.25,9688.0,238.24,238.31,237.99,238.25,9688.0
2021-07-08 14:30:00,238.23,238.37,237.87,238.22,7860.0,238.23,238.37,237.87,238.22,7860.0
2021-07-08 14:40:00,238.22,238.37,237.77,237.77,14585.0,238.22,238.37,237.77,237.77,14585.0
2021-07-08 14:50:00,237.62,237.87,237.26,237.56,2419.0,237.62,237.87,237.26,237.56,2419.0
2021-07-08 15:00:00,237.41,237.85,237.41,237.64,4173.0,237.41,237.85,237.41,237.64,4173.0
2021-07-08 15:10:00,237.68,237.73,236.73,236.81,6841.0,237.68,237.73,236.73,236.81,6841.0
2021-07-08 15:20:00,236.83,237.24,236.79,236.86,5477.0,236.83,237.24,236.79,236.86,5477.0
2021-07-08 15:30:00,236.99,237.46,236.87,237.46,17956.0,236.99,237.46,236.87,237.46,17956.0
2021-07-08 15:40:00,237.52,237.62,237.12,237.12,11450.0,237.52,237.62,237.12,237.12,11450.0
2021-07-08 15:50:00,236.79,237.27,236.75,237.09,45133.0,236.79,237.27,236.75,237.09,45133.0
2021-07-09 09:30:00,236.21,236.95,234.85,235.38,26094.0,236.21,236.95,234.85,235.38,26094.0
2021-07-09 09:40:00,235.35,235.85,234.24,235.28,69911.0,235.35,235.85,234.24,235.28,69911.0
2021-07-09 09:50:00,234.96,235.47,234.52,234.73,47823.0,234.96,235.47,234.52,234.73,47823.0
2021-07-09 10:00:00,234.93,234.93,233.91,234.59,15327.0,234.93,234.93,233.91,234.59,15327.0
2021-07-09 10:10:00,234.44,234.89,234.04,234.64,6066.0,234.44,234.89,234.04,234.64,6066.0
2021-07-09 10:20:00,234.57,234.91,234.19,234.48,17558.0,234.57,234.91,234.19,234.48,17558.0
2021-07-09 10:30:00,234.45,235.09,234.24,235.04,16366.0,234.45,235.09,234.24,235.04,16366.0
2021-07-09 10:40:00,235.0,235.75,234.87,235.54,5567.0,235.0,235.75,234.87,235.54,5567.0
2021-07-09 10:50:00,235.59,237.08,235.58,237.03,10157.0,235.59,237.08,235.58,237.03,10157.0
2021-07-09 11:00:00,237.05,237.43,236.81,237.42,113327.0,237.05,237.43,236.81,237.42,113327.0
2021-07-09 11:10:00,237.45,238.58,237.41,238.54,14930.0,237.45,238.58,237.41,238.54,14930.0
2021-07-09 11:20:00,238.48,239.28,238.45,238.76,14288.0,238.48,239.28,238.45,238.76,14288.0
2021-07-09 11:30:00,238.59,238.78,238.02,238.34,7899.0,238.59,238.78,238.02,238.34,7899.0
2021-07-09 11:40:00,238.31,238.83,238.16,238.61,9178.0,238.31,238.83,238.16,238.61,9178.0
2021-07-09 11:50:00,238.7,239.01,238.64,238.72,8703.0,238.7,239.01,238.64,238.72,8703.0
2021-07-09 12:00:00,238.92,239.29,238.82,239.2,7507.0,238.92,239.29,238.82,239.2,7507.0
2021-07-09 12:10:00,239.1,239.19,238.88,239.04,14958.0,239.1,239.19,238.88,239.04,14958.0
2021-07-09 12:20:00,238.97,239.91,238.87,239.81,13043.0,238.97,239.91,238.87,239.81,13043.0
2021-07-09 12:30:00,239.9,240.19,239.51,240.09,17947.0,239.9,240.19,239.51,240.09,17947.0
2021-07-09 12:40:00,240.13,240.4,239.9,240.27,32783.0,240.13,240.4,239.9,240.27,32783.0
2021-07-09 12:50:00,240.39,240.54,240.14,240.52,11676.0,240.39,240.54,240.14,240.52,11676.0
2021-07-09 13:00:00,240.48,240.6,240.17,240.6,9303.0,240.48,240.6,240.17,240.6,9303.0
2021-07-09 13:10:00,240.6,241.18,240.6,240.85,21630.0,240.6,241.18,240.6,240.85,21630.0
2021-07-09 13:20:00,240.86,241.1,240.25,240.27,7832.0,240.86,241.1,240.25,240.27,7832.0
2021-07-09 13:30:00,240.25,240.39,239.78,240.39,6687.0,240.25,240.39,239.78,240.39,6687.0
2021-07-09 13:40:00,240.4,240.4,239.87,239.98,7620.0,240.4,240.4,239.87,239.98,7620.0
2021-07-09 13:50:00,239.93,240.66,239.78,240.66,12241.0,239.93,240.66,239.78,240.66,12241.0
2021-07-09 14:00:00,240.67,240.67,240.19,240.19,14814.0,240.67,240.67,240.19,240.19,14814.0
2021-07-09 14:10:00,240.15,240.27,239.97,240.19,14120.0,240.15,240.27,239.97,240.19,14120.0
2021-07-09 14:20:00,240.17,240.54,239.98,240.39,11869.0,240.17,240.54,239.98,240.39,11869.0
2021-07-09 14:30:00,240.34,240.69,240.32,240.57,11840.0,240.34,240.69,240.32,240.57,11840.0
2021-07-09 14:40:00,240.49,240.64,240.37,240.45,11222.0,240.49,240.64,240.37,240.45,11222.0
2021-07-09 14:50:00,240.44,240.71,240.37,240.66,8817.0,240.44,240.71,240.37,240.66,8817.0
2021-07-09 15:00:00,240.69,240.69,240.2,240.33,10700.0,240.69,240.69,240.2,240.33,10700.0
2021-07-09 15:10:00,240.36,240.83,240.3,240.78,10757.0,240.36,240.83,240.3,240.78,10757.0
2021-07-09 15:20:00,240.78,240.89,240.16,240.16,18785.0,240.78,240.89,240.16,240.16,18785.0
2021-07-09 15:30:00,240.16,240.23,239.78,240.03,27535.0,240.16,240.23,239.78,240.03,27535.0
2021-07-09 15:40:00,239.98,240.39,239.91,240.38,24571.0,239.98,240.39,239.91,240.38,24571.0
2021-07-09 15:50:00,240.56,240.66,239.86,239.92,90920.0,240.56,240.66,239.86,239.92,90920.0
2021-07-12 09:30:00,241.54,242.46,239.51,240.26,28314.0,241.54,242.46,239.51,240.26,28314.0
2021-07-12 09:40:00,240.06,240.2,238.47,238.52,12171.0,240.06,240.2,238.47,238.52,12171.0
2021-07-12 09:50:00,238.32,238.73,237.73,237.92,14656.0,238.32,238.73,237.73,237.92,14656.0
2021-07-12 10:00:00,237.89,238.07,236.74,236.93,54768.0,237.89,238.07,236.74,236.93,54768.0
2021-07-12 10:10:00,236.94,237.12,236.38,236.45,11940.0,236.94,237.12,236.38,236.45,11940.0
2021-07-12 10:20:00,236.5,236.5,235.48,235.94,31887.0,236.5,236.5,235.48,235.94,31887.0
2021-07-12 10:30:00,236.1,236.6,235.71,236.34,26252.0,236.1,236.6,235.71,236.34,26252.0
2021-07-12 10:40:00,236.36,236.68,236.16,236.33,19167.0,236.36,236.68,236.16,236.33,19167.0
2021-07-12 10:50:00,236.18,236.68,236.18,236.46,27465.0,236.18,236.68,236.18,236.46,27465.0
2021-07-12 11:00:00,236.55,237.17,236.42,237.01,4285.0,236.55,237.17,236.42,237.01,4285.0
2021-07-12 11:10:00,237.2,237.2,236.19,236.19,8986.0,237.2,237.2,236.19,236.19,8986.0
2021-07-12 11:20:00,236.31,236.43,236.09,236.23,21586.0,236.31,236.43,236.09,236.23,21586.0
2021-07-12 11:30:00,236.29,236.43,236.01,236.43,8027.0,236.29,236.43,236.01,236.43,8027.0
2021-07-12 11:40:00,236.42,236.74,236.3,236.69,5644.0,236.42,236.74,236.3,236.69,5644.0
2021-07-12 11:50:00,236.7,236.7,236.42,236.53,2968.0,236.7,236.7,236.42,236.53,2968.0
2021-07-12 12:00:00,236.59,236.66,236.35,236.39,6170.0,236.59,236.66,236.35,236.39,6170.0
2021-07-12 12:10:00,236.45,236.73,236.41,236.55,9753.0,236.45,236.73,236.41,236.55,9753.0
2021-07-12 12:20:00,236.67,236.97,236.57,236.57,4536.0,236.67,236.97,236.57,236.57,4536.0
2021-07-12 12:30:00,236.67,236.86,236.63,236.65,3878.0,236.67,236.86,236.63,236.65,3878.0
2021-07-12 12:40:00,236.67,236.68,236.34,236.61,9958.0,236.67,236.68,236.34,236.61,9958.0
2021-07-12 12:50:00,236.59,236.74,236.55,236.71,6447.0,236.59,236.74,236.55,236.71,6447.0
2021-07-12 13:00:00,236.64,236.66,235.91,235.91,4192.0,236.64,236.66,235.91,235.91,4192.0
2021-07-12 13:10:00,236.01,236.09,235.74,235.96,11850.0,236.01,236.09,235.74,235.96,11850.0
2021-07-12 13:20:00,235.98,235.99,235.71,235.76,5169.0,235.98,235.99,235.71,235.76,5169.0
2021-07-12 13:30:00,235.83,236.11,235.81,236.07,7733.0,235.83,236.11,235.81,236.07,7733.0
2021-07-12 13:40:00,236.02,236.31,235.94,236.31,24976.0,236.02,236.31,235.94,236.31,24976.0
2021-07-12 13:50:00,236.3,236.61,236.3,236.46,9318.0,236.3,236.61,236.3,236.46,9318.0
2021-07-12 14:00:00,236.48,236.53,236.4,236.5,4735.0,236.48,236.53,236.4,236.5,4735.0
2021-07-12 14:10:00,236.46,236.51,236.28,236.44,7763.0,236.46,236.51,236.28,236.44,7763.0
2021-07-12 14:20:00,236.47,236.63,236.42,236.42,7390.0,236.47,236.63,236.42,236.42,7390.0
2021-07-12 14:30:00,236.6,236.78,236.48,236.49,8303.0,236.6,236.78,236.48,236.49,8303.0
2021-07-12 14:40:00,236.5,236.83,236.23,236.28,11116.0,236.5,236.83,236.23,236.28,11116.0
2021-07-12 14:50:00,236.23,236.29,236.06,236.18,12665.0,236.23,236.29,236.06,236.18,12665.0
2021-07-12 15:00:00,236.16,236.38,236.16,236.29,7399.0,236.16,236.38,236.16,236.29,7399.0
2021-07-12 15:10:00,236.31,236.61,236.27,236.5,4690.0,236.31,236.61,236.27,236.5,4690.0
2021-07-12 15:20:00,236.45,236.61,236.45,236.53,10454.0,236.45,236.61,236.45,236.53,10454.0
2021-07-12 15:30:00,236.5,236.61,236.46,236.46,11473.0,236.5,236.61,236.46,236.46,11473.0
2021-07-12 15:40:00,236.49,236.53,236.16,236.21,18990.0,236.49,236.53,236.16,236.21,18990.0
2021-07-12 15:50:00,236.22,236.49,236.13,236.34,58268.0,236.22,236.49,236.13,236.34,58268.0
2021-07-13 09:30:00,233.41,235.76,233.41,235.25,80403.0,233.41,235.76,233.41,235.25,80403.0
2021-07-13 09:40:00,234.89,236.33,234.89,235.93,21327.0,234.89,236.33,234.89,235.93,21327.0
2021-07-13 09:50:00,235.87,236.45,235.54,236.02,18223.0,235.87,236.45,235.54,236.02,18223.0
2021-07-13 10:00:00,236.1,237.14,235.82,236.43,18036.0,236.1,237.14,235.82,236.43,18036.0
2021-07-13 10:10:00,236.32,236.77,236.1,236.34,72900.0,236.32,236.77,236.1,236.34,72900.0
2021-07-13 10:20:00,236.56,237.26,235.98,237.26,4284.0,236.56,237.26,235.98,237.26,4284.0
2021-07-13 10:30:00,237.17,237.49,236.92,237.38,13207.0,237.17,237.49,236.92,237.38,13207.0
2021-07-13 10:40:00,237.09,237.56,237.01,237.2,13789.0,237.09,237.56,237.01,237.2,13789.0
2021-07-13 10:50:00,237.24,237.25,236.67,236.86,8141.0,237.24,237.25,236.67,236.86,8141.0
2021-07-13 11:00:00,236.84,237.44,236.58,236.84,6280.0,236.84,237.44,236.58,236.84,6280.0
2021-07-13 11:10:00,236.93,237.14,236.67,236.79,3509.0,236.93,237.14,236.67,236.79,3509.0
2021-07-13 11:20:00,236.74,237.25,236.74,237.04,3975.0,236.74,237.25,236.74,237.04,3975.0
2021-07-13 11:30:00,237.04,237.29,236.67,236.67,5273.0,237.04,237.29,236.67,236.67,5273.0
2021-07-13 11:40:00,236.83,236.96,236.49,236.53,4063.0,236.83,236.96,236.49,236.53,4063.0
2021-07-13 11:50:00,236.4,236.73,236.4,236.64,9026.0,236.4,236.73,236.4,236.64,9026.0
2021-07-13 12:00:00,236.66,236.73,236.51,236.57,3203.0,236.66,236.73,236.51,236.57,3203.0
2021-07-13 12:10:00,236.47,236.47,236.18,236.43,5627.0,236.47,236.47,236.18,236.43,5627.0
2021-07-13 12:20:00,236.53,236.62,236.42,236.55,16900.0,236.53,236.62,236.42,236.55,16900.0
2021-07-13 12:30:00,236.58,236.71,236.36,236.45,7149.0,236.58,236.71,236.36,236.45,7149.0
2021-07-13 12:40:00,236.44,236.56,236.28,236.56,3405.0,236.44,236.56,236.28,236.56,3405.0
2021-07-13 12:50:00,236.5,236.55,236.21,236.44,4495.0,236.5,236.55,236.21,236.44,4495.0
2021-07-13 13:00:00,236.36,236.41,235.45,235.6,10802.0,236.36,236.41,235.45,235.6,10802.0
2021-07-13 13:10:00,235.5,235.52,234.33,234.33,69054.0,235.5,235.52,234.33,234.33,69054.0
2021-07-13 13:20:00,234.34,234.75,233.82,234.23,14045.0,234.34,234.75,233.82,234.23,14045.0
2021-07-13 13:30:00,234.22,234.22,233.63,233.76,48427.0,234.22,234.22,233.63,233.76,48427.0
2021-07-13 13:40:00,233.76,234.51,233.31,234.35,49100.0,233.76,234.51,233.31,234.35,49100.0
2021-07-13 13:50:00,234.09,234.28,233.76,234.15,9397.0,234.09,234.28,233.76,234.15,9397.0
2021-07-13 14:00:00,234.05,234.05,233.0,233.69,8924.0,234.05,234.05,233.0,233.69,8924.0
2021-07-13 14:10:00,234.02,234.4,233.76,234.28,5751.0,234.02,234.4,233.76,234.28,5751.0
2021-07-13 14:20:00,234.26,234.92,233.99,234.79,7929.0,234.26,234.92,233.99,234.79,7929.0
2021-07-13 14:30:00,234.73,234.95,234.27,234.39,3702.0,234.73,234.95,234.27,234.39,3702.0
2021-07-13 14:40:00,234.46,234.5,233.97,234.15,7959.0,234.46,234.5,233.97,234.15,7959.0
2021-07-13 14:50:00,233.97,234.12,233.55,234.06,23279.0,233.97,234.12,233.55,234.06,23279.0
2021-07-13 15:00:00,234.11,234.11,233.84,233.97,5313.0,234.11,234.11,233.84,233.97,5313.0
2021-07-13 15:10:00,234.06,234.06,233.7,233.89,10017.0,234.06,234.06,233.7,233.89,10017.0
2021-07-13 15:20:00,233.84,233.91,233.42,233.42,14845.0,233.84,233.91,233.42,233.42,14845.0
2021-07-13 15:30:00,233.57,233.57,233.12,233.48,27426.0,233.57,233.57,233.12,233.48,27426.0
2021-07-13 15:40:00,233.49,233.7,233.13,233.28,25496.0,233.49,233.7,233.13,233.28,25496.0
2021-07-13 15:50:00,233.28,233.52,232.83,233.07,47321.0,233.28,233.52,232.83,233.07,47321.0
2021-07-14 09:30:00,234.54,235.56,233.11,234.17,45922.0,234.54,235.56,233.11,234.17,45922.0
2021-07-14 09:40:00,233.83,234.5,232.63,233.42,13408.0,233.83,234.5,232.63,233.42,13408.0
2021-07-14 09:50:00,233.46,234.75,232.79,233.34,60725.0,233.46,234.75,232.79,233.34,60725.0
2021-07-14 10:00:00,233.47,235.72,233.47,235.36,16252.0,233.47,235.72,233.47,235.36,16252.0
2021-07-14 10:10:00,235.35,235.59,234.64,234.87,11944.0,235.35,235.59,234.64,234.87,11944.0
2021-07-14 10:20:00,234.86,235.03,234.07,234.14,13264.0,234.86,235.03,234.07,234.14,13264.0
2021-07-14 10:30:00,234.43,234.8,233.94,234.63,12076.0,234.43,234.8,233.94,234.63,12076.0
2021-07-14 10:40:00,234.67,235.14,234.47,234.62,15068.0,234.67,235.14,234.47,234.62,15068.0
2021-07-14 10:50:00,234.6,235.01,234.24,234.46,21223.0,234.6,235.01,234.24,234.46,21223.0
2021-07-14 11:00:00,234.61,234.61,233.76,233.92,7070.0,234.61,234.61,233.76,233.92,7070.0
2021-07-14 11:10:00,233.9,233.93,232.88,233.0,5300.0,233.9,233.93,232.88,233.0,5300.0
2021-07-14 11:20:00,232.99,233.49,232.17,232.25,15256.0,232.99,233.49,232.17,232.25,15256.0
2021-07-14 11:30:00,232.14,233.0,232.04,232.04,5161.0,232.14,233.0,232.04,232.04,5161.0
2021-07-14 11:40:00,232.21,232.24,231.69,232.14,8509.0,232.21,232.24,231.69,232.14,8509.0
2021-07-14 11:50:00,232.11,232.11,231.23,231.36,5540.0,232.11,232.11,231.23,231.36,5540.0
2021-07-14 12:00:00,231.38,232.23,231.32,231.99,7249.0,231.38,232.23,231.32,231.99,7249.0
2021-07-14 12:10:00,231.9,232.51,231.89,232.4,15128.0,231.9,232.51,231.89,232.4,15128.0
2021-07-14 12:20:00,232.37,232.63,232.13,232.63,9461.0,232.37,232.63,232.13,232.63,9461.0
2021-07-14 12:30:00,232.82,232.82,232.14,232.53,6947.0,232.82,232.82,232.14,232.53,6947.0
2021-07-14 12:40:00,232.67,232.83,232.42,232.42,12416.0,232.67,232.83,232.42,232.42,12416.0
2021-07-14 12:50:00,232.38,232.86,232.25,232.58,7264.0,232.38,232.86,232.25,232.58,7264.0
2021-07-14 13:00:00,232.51,232.69,232.35,232.61,5951.0,232.51,232.69,232.35,232.61,5951.0
2021-07-14 13:10:00,232.42,232.65,232.23,232.55,11269.0,232.42,232.65,232.23,232.55,11269.0
2021-07-14 13:20:00,232.48,232.59,231.72,231.77,5904.0,232.48,232.59,231.72,231.77,5904.0
2021-07-14 13:30:00,231.82,232.34,231.75,232.15,5114.0,231.82,232.34,231.75,232.15,5114.0
2021-07-14 13:40:00,232.16,232.44,231.97,232.18,7875.0,232.16,232.44,231.97,232.18,7875.0
2021-07-14 13:50:00,231.96,232.32,231.64,232.26,8990.0,231.96,232.32,231.64,232.26,8990.0
2021-07-14 14:00:00,232.45,232.65,232.11,232.28,9965.0,232.45,232.65,232.11,232.28,9965.0
2021-07-14 14:10:00,232.28,232.97,232.27,232.79,4115.0,232.28,232.97,232.27,232.79,4115.0
2021-07-14 14:20:00,232.78,232.92,232.49,232.5,8513.0,232.78,232.92,232.49,232.5,8513.0
2021-07-14 14:30:00,232.5,232.59,232.12,232.13,11868.0,232.5,232.59,232.12,232.13,11868.0
2021-07-14 14:40:00,232.16,232.69,232.05,232.52,18897.0,232.16,232.69,232.05,232.52,18897.0
2021-07-14 14:50:00,232.48,232.66,232.37,232.47,10087.0,232.48,232.66,232.37,232.47,10087.0
2021-07-14 15:00:00,232.41,232.9,232.39,232.9,8400.0,232.41,232.9,232.39,232.9,8400.0
2021-07-14 15:10:00,232.84,232.91,232.12,232.14,63415.0,232.84,232.91,232.12,232.14,63415.0
2021-07-14 15:20:00,232.17,232.35,232.02,232.19,8033.0,232.17,232.35,232.02,232.19,8033.0
2021-07-14 15:30:00,232.15,232.56,232.09,232.32,18296.0,232.15,232.56,232.09,232.32,18296.0
2021-07-14 15:40:00,232.33,232.37,231.97,232.24,21188.0,232.33,232.37,231.97,232.24,21188.0
2021-07-14 15:50:00,232.18,232.25,231.84,231.91,42329.0,232.18,232.25,231.84,231.91,42329.0
2021-07-15 09:30:00,231.34,232.04,229.04,229.47,105423.0,231.34,232.04,229.04,229.47,105423.0
2021-07-15 09:40:00,229.26,230.28,227.93,229.86,38903.0,229.26,230.28,227.93,229.86,38903.0
2021-07-15 09:50:00,229.81,230.32,228.83,229.91,44614.0,229.81,230.32,228.83,229.91,44614.0
2021-07-15 10:00:00,230.0,230.89,229.66,230.89,102040.0,230.0,230.89,229.66,230.89,102040.0
2021-07-15 10:10:00,230.86,231.13,229.37,229.43,75631.0,230.86,231.13,229.37,229.43,75631.0
2021-07-15 10:20:00,229.52,229.87,227.52,227.74,26921.0,229.52,229.87,227.52,227.74,26921.0
2021-07-15 10:30:00,227.88,228.22,227.36,227.98,18361.0,227.88,228.22,227.36,227.98,18361.0
2021-07-15 10:40:00,227.91,228.13,226.73,227.13,35699.0,227.91,228.13,226.73,227.13,35699.0
2021-07-15 10:50:00,226.95,227.53,226.6,227.11,26617.0,226.95,227.53,226.6,227.11,26617.0
2021-07-15 11:00:00,227.14,227.67,226.5,227.33,18099.0,227.14,227.67,226.5,227.33,18099.0
2021-07-15 11:10:00,227.34,228.21,227.13,228.16,25891.0,227.34,228.21,227.13,228.16,25891.0
2021-07-15 11:20:00,228.25,228.76,228.13,228.16,22826.0,228.25,228.76,228.13,228.16,22826.0
2021-07-15 11:30:00,228.17,228.45,227.63,228.06,13913.0,228.17,228.45,227.63,228.06,13913.0
2021-07-15 11:40:00,227.98,228.74,227.72,228.08,23933.0,227.98,228.74,227.72,228.08,23933.0
2021-07-15 11:50:00,228.14,228.32,227.81,227.9,18905.0,228.14,228.32,227.81,227.9,18905.0
2021-07-15 12:00:00,227.74,227.77,227.11,227.19,17016.0,227.74,227.77,227.11,227.19,17016.0
2021-07-15 12:10:00,227.13,227.94,227.01,227.94,21735.0,227.13,227.94,227.01,227.94,21735.0
2021-07-15 12:20:00,227.88,228.56,227.75,228.36,16878.0,227.88,228.56,227.75,228.36,16878.0
2021-07-15 12:30:00,228.31,229.09,227.94,228.69,27957.0,228.31,229.09,227.94,228.69,27957.0
2021-07-15 12:40:00,228.52,229.07,228.44,228.76,26788.0,228.52,229.07,228.44,228.76,26788.0
2021-07-15 12:50:00,228.76,228.88,228.46,228.79,15993.0,228.76,228.88,228.46,228.79,15993.0
2021-07-15 13:00:00,228.83,228.9,227.9,228.21,23861.0,228.83,228.9,227.9,228.21,23861.0
2021-07-15 13:10:00,228.24,228.24,227.5,227.5,16877.0,228.24,228.24,227.5,227.5,16877.0
2021-07-15 13:20:00,227.63,227.98,227.39,227.78,13439.0,227.63,227.98,227.39,227.78,13439.0
2021-07-15 13:30:00,227.66,227.9,227.28,227.28,16620.0,227.66,227.9,227.28,227.28,16620.0
2021-07-15 13:40:00,227.4,227.46,226.99,227.46,21251.0,227.4,227.46,226.99,227.46,21251.0
2021-07-15 13:50:00,227.31,227.39,226.16,226.25,17219.0,227.31,227.39,226.16,226.25,17219.0
2021-07-15 14:00:00,226.31,227.7,226.25,227.36,30368.0,226.31,227.7,226.25,227.36,30368.0
2021-07-15 14:10:00,227.37,227.95,227.26,227.86,14978.0,227.37,227.95,227.26,227.86,14978.0
2021-07-15 14:20:00,227.84,228.5,227.83,228.45,20979.0,227.84,228.5,227.83,228.45,20979.0
2021-07-15 14:30:00,228.58,229.27,228.44,229.03,10897.0,228.58,229.27,228.44,229.03,10897.0
2021-07-15 14:40:00,229.01,229.14,228.6,229.09,10261.0,229.01,229.14,228.6,229.09,10261.0
2021-07-15 14:50:00,229.14,229.87,229.14,229.33,38887.0,229.14,229.87,229.14,229.33,38887.0
2021-07-15 15:00:00,229.42,229.83,229.37,229.48,8975.0,229.42,229.83,229.37,229.48,8975.0
2021-07-15 15:10:00,229.46,229.62,228.76,228.96,9748.0,229.46,229.62,228.76,228.96,9748.0
2021-07-15 15:20:00,228.85,229.18,228.54,228.75,13660.0,228.85,229.18,228.54,228.75,13660.0
2021-07-15 15:30:00,228.86,229.45,228.81,228.85,15636.0,228.86,229.45,228.81,228.85,15636.0
2021-07-15 15:40:00,228.92,228.94,228.5,228.64,21541.0,228.92,228.94,228.5,228.64,21541.0
2021-07-15 15:50:00,228.74,228.84,228.37,228.71,58074.0,228.74,228.84,228.37,228.71,58074.0
2021-07-16 09:30:00,230.0,230.62,228.87,229.32,38740.0,230.0,230.62,228.87,229.32,38740.0
2021-07-16 09:40:00,229.31,230.02,228.82,228.94,7316.0,229.31,230.02,228.82,228.94,7316.0
2021-07-16 09:50:00,228.89,229.13,228.3,228.53,7043.0,228.89,229.13,228.3,228.53,7043.0
2021-07-16 10:00:00,228.53,229.02,228.19,228.2,11530.0,228.53,229.02,228.19,228.2,11530.0
2021-07-16 10:10:00,228.18,228.79,228.04,228.74,7351.0,228.18,228.79,228.04,228.74,7351.0
2021-07-16 10:20:00,228.67,228.79,227.58,228.27,11847.0,228.67,228.79,227.58,228.27,11847.0
2021-07-16 10:30:00,228.4,230.66,228.4,230.51,35191.0,228.4,230.66,228.4,230.51,35191.0
2021-07-16 10:40:00,230.63,231.0,230.47,230.55,14887.0,230.63,231.0,230.47,230.55,14887.0
2021-07-16 10:50:00,230.83,230.91,230.11,230.11,5840.0,230.83,230.91,230.11,230.11,5840.0
2021-07-16 11:00:00,230.16,230.31,229.25,229.33,7930.0,230.16,230.31,229.25,229.33,7930.0
2021-07-16 11:10:00,229.33,229.53,228.39,228.39,13994.0,229.33,229.53,228.39,228.39,13994.0
2021-07-16 11:20:00,228.38,228.63,228.15,228.16,12324.0,228.38,228.63,228.15,228.16,12324.0
2021-07-16 11:30:00,228.21,228.78,228.11,228.45,5298.0,228.21,228.78,228.11,228.45,5298.0
2021-07-16 11:40:00,228.55,228.85,228.41,228.85,7958.0,228.55,228.85,228.41,228.85,7958.0
2021-07-16 11:50:00,228.82,228.98,228.78,228.78,8843.0,228.82,228.98,228.78,228.78,8843.0
2021-07-16 12:00:00,228.91,229.01,228.74,228.91,15554.0,228.91,229.01,228.74,228.91,15554.0
2021-07-16 12:10:00,228.88,229.43,228.84,229.41,7930.0,228.88,229.43,228.84,229.41,7930.0
2021-07-16 12:20:00,229.5,229.61,229.23,229.43,4702.0,229.5,229.61,229.23,229.43,4702.0
2021-07-16 12:30:00,229.33,229.79,229.28,229.41,13700.0,229.33,229.79,229.28,229.41,13700.0
2021-07-16 12:40:00,229.35,229.38,228.72,228.87,6891.0,229.35,229.38,228.72,228.87,6891.0
2021-07-16 12:50:00,228.88,229.21,228.78,228.9,5534.0,228.88,229.21,228.78,228.9,5534.0
2021-07-16 13:00:00,228.8,229.13,228.69,229.09,5338.0,228.8,229.13,228.69,229.09,5338.0
2021-07-16 13:10:00,229.15,229.22,228.81,228.81,10792.0,229.15,229.22,228.81,228.81,10792.0
2021-07-16 13:20:00,228.82,228.92,228.3,228.3,7279.0,228.82,228.92,228.3,228.3,7279.0
2021-07-16 13:30:00,228.34,228.37,227.56,227.96,16069.0,228.34,228.37,227.56,227.96,16069.0
2021-07-16 13:40:00,227.9,228.19,227.77,228.06,9749.0,227.9,228.19,227.77,228.06,9749.0
2021-07-16 13:50:00,228.03,228.54,228.01,228.43,8009.0,228.03,228.54,228.01,228.43,8009.0
2021-07-16 14:00:00,228.48,228.49,228.03,228.28,10861.0,228.48,228.49,228.03,228.28,10861.0
2021-07-16 14:10:00,228.26,228.58,227.88,228.54,9420.0,228.26,228.58,227.88,228.54,9420.0
2021-07-16 14:20:00,228.67,228.71,228.45,228.45,5218.0,228.67,228.71,228.45,228.45,5218.0
2021-07-16 14:30:00,228.38,228.63,228.33,228.52,5664.0,228.38,228.63,228.33,228.52,5664.0
2021-07-16 14:40:00,228.45,228.75,228.26,228.27,5709.0,228.45,228.75,228.26,228.27,5709.0
2021-07-16 14:50:00,228.32,228.63,228.16,228.56,6316.0,228.32,228.63,228.16,228.56,6316.0
2021-07-16 15:00:00,228.59,228.59,228.07,228.14,8669.0,228.59,228.59,228.07,228.14,8669.0
2021-07-16 15:10:00,228.17,228.44,228.03,228.44,8603.0,228.17,228.44,228.03,228.44,8603.0
2021-07-16 15:20:00,228.42,228.43,228.02,228.03,13167.0,228.42,228.43,228.02,228.03,13167.0
2021-07-16 15:30:00,228.05,228.28,227.85,227.9,14582.0,228.05,228.28,227.85,227.9,14582.0
2021-07-16 15:40:00,227.96,228.05,227.16,227.19,41894.0,227.96,228.05,227.16,227.19,41894.0
2021-07-16 15:50:00,227.23,228.1,226.85,227.43,139049.0,227.23,228.1,226.85,227.43,139049.0
2021-07-19 09:30:00,225.71,226.12,223.91,225.12,33926.0,225.71,226.12,223.91,225.12,33926.0
2021-07-19 09:40:00,225.74,227.42,225.41,226.64,52767.0,225.74,227.42,225.41,226.64,52767.0
2021-07-19 09:50:00,226.36,226.67,225.42,225.49,17318.0,226.36,226.67,225.42,225.49,17318.0
2021-07-19 10:00:00,225.25,226.03,224.87,225.84,22168.0,225.25,226.03,224.87,225.84,22168.0
2021-07-19 10:10:00,225.73,226.09,224.93,226.09,21835.0,225.73,226.09,224.93,226.09,21835.0
2021-07-19 10:20:00,225.84,225.84,224.91,225.18,10860.0,225.84,225.84,224.91,225.18,10860.0
2021-07-19 10:30:00,225.37,225.41,223.69,224.59,13261.0,225.37,225.41,223.69,224.59,13261.0
2021-07-19 10:40:00,225.15,225.61,224.86,225.61,13864.0,225.15,225.61,224.86,225.61,13864.0
2021-07-19 10:50:00,225.49,226.56,225.37,226.56,4966.0,225.49,226.56,225.37,226.56,4966.0
2021-07-19 11:00:00,226.76,227.87,226.62,227.62,21196.0,226.76,227.87,226.62,227.62,21196.0
2021-07-19 11:10:00,227.49,227.73,227.06,227.44,8687.0,227.49,227.73,227.06,227.44,8687.0
2021-07-19 11:20:00,227.55,227.86,227.11,227.24,9093.0,227.55,227.86,227.11,227.24,9093.0
2021-07-19 11:30:00,227.27,227.61,226.61,226.69,20963.0,227.27,227.61,226.61,226.69,20963.0
2021-07-19 11:40:00,226.73,226.89,226.05,226.21,23867.0,226.73,226.89,226.05,226.21,23867.0
2021-07-19 11:50:00,226.34,226.4,225.43,225.54,13124.0,226.34,226.4,225.43,225.54,13124.0
2021-07-19 12:00:00,225.73,225.88,224.43,224.7,97936.0,225.73,225.88,224.43,224.7,97936.0
2021-07-19 12:10:00,224.84,225.71,224.71,225.62,11950.0,224.84,225.71,224.71,225.62,11950.0
2021-07-19 12:20:00,225.53,225.93,225.33,225.61,7942.0,225.53,225.93,225.33,225.61,7942.0
2021-07-19 12:30:00,225.67,225.72,224.64,224.64,9311.0,225.67,225.72,224.64,224.64,9311.0
2021-07-19 12:40:00,224.84,224.88,224.37,224.38,7071.0,224.84,224.88,224.37,224.38,7071.0
2021-07-19 12:50:00,224.36,224.56,224.0,224.17,5789.0,224.36,224.56,224.0,224.17,5789.0
2021-07-19 13:00:00,224.16,224.96,223.98,224.8,10443.0,224.16,224.96,223.98,224.8,10443.0
2021-07-19 13:10:00,225.16,225.41,224.84,224.84,4937.0,225.16,225.41,224.84,224.84,4937.0
2021-07-19 13:20:00,225.14,225.16,224.51,224.51,7542.0,225.14,225.16,224.51,224.51,7542.0
2021-07-19 13:30:00,224.62,224.74,224.16,224.61,8694.0,224.62,224.74,224.16,224.61,8694.0
2021-07-19 13:40:00,224.65,225.18,224.44,225.02,4824.0,224.65,225.18,224.44,225.02,4824.0
2021-07-19 13:50:00,224.96,225.58,224.71,224.96,6934.0,224.96,225.58,224.71,224.96,6934.0
2021-07-19 14:00:00,224.93,225.55,224.93,225.51,21972.0,224.93,225.55,224.93,225.51,21972.0
2021-07-19 14:10:00,225.49,225.61,225.23,225.58,6710.0,225.49,225.61,225.23,225.58,6710.0
2021-07-19 14:20:00,225.61,225.86,225.58,225.81,5345.0,225.61,225.86,225.58,225.81,5345.0
2021-07-19 14:30:00,226.0,226.0,225.31,225.47,5101.0,226.0,226.0,225.31,225.47,5101.0
2021-07-19 14:40:00,225.33,225.74,225.16,225.74,8864.0,225.33,225.74,225.16,225.74,8864.0
2021-07-19 14:50:00,225.67,226.1,225.35,225.9,14986.0,225.67,226.1,225.35,225.9,14986.0
2021-07-19 15:00:00,225.91,226.39,225.77,226.35,17509.0,225.91,226.39,225.77,226.35,17509.0
2021-07-19 15:10:00,226.35,226.49,225.77,225.77,14825.0,226.35,226.49,225.77,225.77,14825.0
2021-07-19 15:20:00,225.86,225.94,225.35,225.35,7867.0,225.86,225.94,225.35,225.35,7867.0
2021-07-19 15:30:00,225.5,225.9,225.37,225.87,13106.0,225.5,225.9,225.37,225.87,13106.0
2021-07-19 15:40:00,225.99,226.22,225.6,225.84,13726.0,225.99,226.22,225.6,225.84,13726.0
2021-07-19 15:50:00,225.77,226.22,225.61,226.14,84001.0,225.77,226.22,225.61,226.14,84001.0
2021-07-20 09:30:00,227.2,227.63,225.56,225.8,26192.0,227.2,227.63,225.56,225.8,26192.0
2021-07-20 09:40:00,225.68,227.29,225.55,226.92,18753.0,225.68,227.29,225.55,226.92,18753.0
2021-07-20 09:50:00,226.91,227.08,226.08,226.62,20687.0,226.91,227.08,226.08,226.62,20687.0
2021-07-20 10:00:00,226.59,226.82,225.84,226.19,12968.0,226.59,226.82,225.84,226.19,12968.0
2021-07-20 10:10:00,226.23,227.66,226.22,227.45,13938.0,226.23,227.66,226.22,227.45,13938.0
2021-07-20 10:20:00,227.68,227.77,227.07,227.07,11533.0,227.68,227.77,227.07,227.07,11533.0
2021-07-20 10:30:00,227.06,228.46,226.92,228.35,18026.0,227.06,228.46,226.92,228.35,18026.0
2021-07-20 10:40:00,228.43,229.21,228.2,229.12,15754.0,228.43,229.21,228.2,229.12,15754.0
2021-07-20 10:50:00,229.13,229.78,229.12,229.39,10818.0,229.13,229.78,229.12,229.39,10818.0
2021-07-20 11:00:00,229.27,229.6,229.04,229.19,8358.0,229.27,229.6,229.04,229.19,8358.0
2021-07-20 11:10:00,229.3,230.04,229.3,230.0,11964.0,229.3,230.04,229.3,230.0,11964.0
2021-07-20 11:20:00,230.18,231.04,230.09,231.0,42462.0,230.18,231.04,230.09,231.0,42462.0
2021-07-20 11:30:00,230.99,231.82,230.67,231.82,13583.0,230.99,231.82,230.67,231.82,13583.0
2021-07-20 11:40:00,231.78,232.03,231.4,231.64,11664.0,231.78,232.03,231.4,231.64,11664.0
2021-07-20 11:50:00,231.79,231.82,231.44,231.65,6439.0,231.79,231.82,231.44,231.65,6439.0
2021-07-20 12:00:00,231.53,232.21,231.51,232.07,14891.0,231.53,232.21,231.51,232.07,14891.0
2021-07-20 12:10:00,231.96,232.45,231.9,232.29,14486.0,231.96,232.45,231.9,232.29,14486.0
2021-07-20 12:20:00,232.29,232.8,231.98,232.68,17363.0,232.29,232.8,231.98,232.68,17363.0
2021-07-20 12:30:00,232.65,233.21,232.57,233.09,23707.0,232.65,233.21,232.57,233.09,23707.0
2021-07-20 12:40:00,233.09,233.58,232.88,233.21,12021.0,233.09,233.58,232.88,233.21,12021.0
2021-07-20 12:50:00,233.21,233.42,232.76,232.79,6621.0,233.21,233.42,232.76,232.79,6621.0
2021-07-20 13:00:00,232.78,232.86,232.0,232.05,6958.0,232.78,232.86,232.0,232.05,6958.0
2021-07-20 13:10:00,231.89,232.31,231.59,232.31,52558.0,231.89,232.31,231.59,232.31,52558.0
2021-07-20 13:20:00,232.42,232.82,232.41,232.61,14729.0,232.42,232.82,232.41,232.61,14729.0
2021-07-20 13:30:00,232.58,233.45,232.37,233.05,41387.0,232.58,233.45,232.37,233.05,41387.0
2021-07-20 13:40:00,233.05,233.19,232.58,232.7,25483.0,233.05,233.19,232.58,232.7,25483.0
2021-07-20 13:50:00,232.66,232.74,231.8,231.82,25220.0,232.66,232.74,231.8,231.82,25220.0
2021-07-20 14:00:00,231.83,232.61,231.77,232.61,8808.0,231.83,232.61,231.77,232.61,8808.0
2021-07-20 14:10:00,232.56,232.92,232.43,232.92,12503.0,232.56,232.92,232.43,232.92,12503.0
2021-07-20 14:20:00,233.0,233.5,232.99,233.45,7362.0,233.0,233.5,232.99,233.45,7362.0
2021-07-20 14:30:00,233.41,233.58,232.87,232.99,20551.0,233.41,233.58,232.87,232.99,20551.0
2021-07-20 14:40:00,232.99,233.03,232.47,232.64,7411.0,232.99,233.03,232.47,232.64,7411.0
2021-07-20 14:50:00,232.84,232.87,232.5,232.69,10825.0,232.84,232.87,232.5,232.69,10825.0
2021-07-20 15:00:00,232.68,233.09,232.67,232.69,11985.0,232.68,233.09,232.67,232.69,11985.0
2021-07-20 15:10:00,232.81,232.98,232.67,232.8,16020.0,232.81,232.98,232.67,232.8,16020.0
2021-07-20 15:20:00,232.76,232.79,232.33,232.76,10742.0,232.76,232.79,232.33,232.76,10742.0
2021-07-20 15:30:00,232.84,232.99,232.59,232.6,14355.0,232.84,232.99,232.59,232.6,14355.0
2021-07-20 15:40:00,232.59,232.59,231.67,231.97,34874.0,232.59,232.59,231.67,231.97,34874.0
2021-07-20 15:50:00,231.94,231.95,230.81,230.83,75257.0,231.94,231.95,230.81,230.83,75257.0
2021-07-21 09:30:00,228.61,230.8,228.12,230.56,36871.0,228.61,230.8,228.12,230.56,36871.0
2021-07-21 09:40:00,230.78,231.26,230.2,230.33,11480.0,230.78,231.26,230.2,230.33,11480.0
2021-07-21 09:50:00,230.43,232.03,230.21,232.0,6843.0,230.43,232.03,230.21,232.0,6843.0
2021-07-21 10:00:00,231.85,232.89,231.67,232.28,9219.0,231.85,232.89,231.67,232.28,9219.0
2021-07-21 10:10:00,232.13,232.87,231.81,232.79,7779.0,232.13,232.87,231.81,232.79,7779.0
2021-07-21 10:20:00,232.8,233.6,232.54,233.31,7393.0,232.8,233.6,232.54,233.31,7393.0
2021-07-21 10:30:00,233.22,233.87,233.16,233.68,13266.0,233.22,233.87,233.16,233.68,13266.0
2021-07-21 10:40:00,233.79,234.3,233.78,234.06,49380.0,233.79,234.3,233.78,234.06,49380.0
2021-07-21 10:50:00,234.03,234.61,233.85,234.49,19707.0,234.03,234.61,233.85,234.49,19707.0
2021-07-21 11:00:00,234.45,234.69,234.21,234.62,11416.0,234.45,234.69,234.21,234.62,11416.0
2021-07-21 11:10:00,234.62,235.1,234.46,235.03,12330.0,234.62,235.1,234.46,235.03,12330.0
2021-07-21 11:20:00,235.0,235.14,234.8,234.89,13892.0,235.0,235.14,234.8,234.89,13892.0
2021-07-21 11:30:00,234.89,235.09,234.73,235.03,7254.0,234.89,235.09,234.73,235.03,7254.0
2021-07-21 11:40:00,235.11,235.68,235.03,235.68,13787.0,235.11,235.68,235.03,235.68,13787.0
2021-07-21 11:50:00,235.84,236.26,235.35,236.17,25168.0,235.84,236.26,235.35,236.17,25168.0
2021-07-21 12:00:00,236.18,236.47,235.82,235.98,17934.0,236.18,236.47,235.82,235.98,17934.0
2021-07-21 12:10:00,236.01,236.06,235.37,235.84,10149.0,236.01,236.06,235.37,235.84,10149.0
2021-07-21 12:20:00,235.77,236.28,235.63,236.23,7536.0,235.77,236.28,235.63,236.23,7536.0
2021-07-21 12:30:00,236.27,236.33,235.64,235.64,10480.0,236.27,236.33,235.64,235.64,10480.0
2021-07-21 12:40:00,235.73,236.06,235.73,236.01,14445.0,235.73,236.06,235.73,236.01,14445.0
2021-07-21 12:50:00,236.02,236.09,235.54,235.59,12541.0,236.02,236.09,235.54,235.59,12541.0
2021-07-21 13:00:00,235.66,235.94,235.38,235.69,7896.0,235.66,235.94,235.38,235.69,7896.0
2021-07-21 13:10:00,235.83,235.97,235.77,235.96,6469.0,235.83,235.97,235.77,235.96,6469.0
2021-07-21 13:20:00,236.04,236.4,236.04,236.11,6627.0,236.04,236.4,236.04,236.11,6627.0
2021-07-21 13:30:00,236.16,236.19,235.74,235.91,5714.0,236.16,236.19,235.74,235.91,5714.0
2021-07-21 13:40:00,235.98,236.15,235.9,236.1,7001.0,235.98,236.15,235.9,236.1,7001.0
2021-07-21 13:50:00,236.05,236.26,235.96,236.07,7881.0,236.05,236.26,235.96,236.07,7881.0
2021-07-21 14:00:00,236.02,236.21,235.76,235.8,4806.0,236.02,236.21,235.76,235.8,4806.0
2021-07-21 14:10:00,235.82,235.99,235.78,235.81,5672.0,235.82,235.99,235.78,235.81,5672.0
2021-07-21 14:20:00,235.76,236.44,235.76,236.38,9829.0,235.76,236.44,235.76,236.38,9829.0
2021-07-21 14:30:00,236.4,236.4,235.94,236.3,11591.0,236.4,236.4,235.94,236.3,11591.0
2021-07-21 14:40:00,236.34,236.62,236.27,236.5,8270.0,236.34,236.62,236.27,236.5,8270.0
2021-07-21 14:50:00,236.5,236.78,236.4,236.7,13972.0,236.5,236.78,236.4,236.7,13972.0
2021-07-21 15:00:00,236.71,237.01,236.67,236.96,14312.0,236.71,237.01,236.67,236.96,14312.0
2021-07-21 15:10:00,236.94,237.5,236.93,237.26,29695.0,236.94,237.5,236.93,237.26,29695.0
2021-07-21 15:20:00,237.21,237.25,236.97,237.21,15769.0,237.21,237.25,236.97,237.21,15769.0
2021-07-21 15:30:00,237.19,237.39,236.97,237.09,29156.0,237.19,237.39,236.97,237.09,29156.0
2021-07-21 15:40:00,237.09,237.43,236.89,237.37,33303.0,237.09,237.43,236.89,237.37,33303.0
2021-07-21 15:50:00,237.3,237.62,236.93,237.4,93869.0,237.3,237.62,236.93,237.4,93869.0
2021-07-22 09:30:00,237.36,239.27,237.0,238.75,75743.0,237.36,239.27,237.0,238.75,75743.0
2021-07-22 09:40:00,238.95,238.95,237.84,237.87,25250.0,238.95,238.95,237.84,237.87,25250.0
2021-07-22 09:50:00,237.96,237.96,237.11,237.32,9779.0,237.96,237.96,237.11,237.32,9779.0
2021-07-22 10:00:00,237.5,238.01,237.29,237.77,4168.0,237.5,238.01,237.29,237.77,4168.0
2021-07-22 10:10:00,237.66,238.59,237.59,238.59,73662.0,237.66,238.59,237.59,238.59,73662.0
2021-07-22 10:20:00,238.32,239.3,238.03,239.02,6973.0,238.32,239.3,238.03,239.02,6973.0
2021-07-22 10:30:00,239.04,239.12,238.92,239.04,7074.0,239.04,239.12,238.92,239.04,7074.0
2021-07-22 10:40:00,239.0,239.15,238.73,238.77,18626.0,239.0,239.15,238.73,238.77,18626.0
2021-07-22 10:50:00,238.93,239.35,238.89,239.21,5560.0,238.93,239.35,238.89,239.21,5560.0
2021-07-22 11:00:00,239.12,239.12,238.43,238.66,11373.0,239.12,239.12,238.43,238.66,11373.0
2021-07-22 11:10:00,238.51,238.51,237.82,237.95,10028.0,238.51,238.51,237.82,237.95,10028.0
2021-07-22 11:20:00,237.95,238.25,237.82,238.11,5793.0,237.95,238.25,237.82,238.11,5793.0
2021-07-22 11:30:00,238.29,238.64,238.22,238.48,4334.0,238.29,238.64,238.22,238.48,4334.0
2021-07-22 11:40:00,238.53,238.6,237.94,238.3,7146.0,238.53,238.6,237.94,238.3,7146.0
2021-07-22 11:50:00,238.4,238.53,238.29,238.41,5397.0,238.4,238.53,238.29,238.41,5397.0
2021-07-22 12:00:00,238.59,238.64,237.85,238.0,4609.0,238.59,238.64,237.85,238.0,4609.0
2021-07-22 12:10:00,237.99,238.45,237.72,238.45,22747.0,237.99,238.45,237.72,238.45,22747.0
2021-07-22 12:20:00,238.3,239.0,238.17,238.98,24000.0,238.3,239.0,238.17,238.98,24000.0
2021-07-22 12:30:00,238.86,238.99,238.65,238.72,3616.0,238.86,238.99,238.65,238.72,3616.0
2021-07-22 12:40:00,238.72,238.8,238.39,238.4,5105.0,238.72,238.8,238.39,238.4,5105.0
2021-07-22 12:50:00,238.5,238.7,238.35,238.7,4087.0,238.5,238.7,238.35,238.7,4087.0
2021-07-22 13:00:00,238.7,239.0,238.7,238.93,2760.0,238.7,239.0,238.7,238.93,2760.0
2021-07-22 13:10:00,238.94,239.16,238.9,239.07,17056.0,238.94,239.16,238.9,239.07,17056.0
2021-07-22 13:20:00,239.09,239.11,238.21,238.49,16166.0,239.09,239.11,238.21,238.49,16166.0
2021-07-22 13:30:00,238.61,238.78,238.48,238.72,4350.0,238.61,238.78,238.48,238.72,4350.0
2021-07-22 13:40:00,238.67,238.67,238.3,238.47,3443.0,238.67,238.67,238.3,238.47,3443.0
2021-07-22 13:50:00,238.38,238.46,238.19,238.27,4124.0,238.38,238.46,238.19,238.27,4124.0
2021-07-22 14:00:00,238.25,238.42,238.16,238.24,5869.0,238.25,238.42,238.16,238.24,5869.0
2021-07-22 14:10:00,238.24,238.9,238.17,238.81,2835.0,238.24,238.9,238.17,238.81,2835.0
2021-07-22 14:20:00,238.85,238.91,238.5,238.56,4788.0,238.85,238.91,238.5,238.56,4788.0
2021-07-22 14:30:00,238.63,238.71,238.49,238.71,3437.0,238.63,238.71,238.49,238.71,3437.0
2021-07-22 14:40:00,238.87,239.0,238.61,238.61,3500.0,238.87,239.0,238.61,238.61,3500.0
2021-07-22 14:50:00,238.79,238.94,238.71,238.79,4207.0,238.79,238.94,238.71,238.79,4207.0
2021-07-22 15:00:00,238.83,238.92,238.55,238.69,4534.0,238.83,238.92,238.55,238.69,4534.0
2021-07-22 15:10:00,238.66,238.83,238.32,238.32,2709.0,238.66,238.83,238.32,238.32,2709.0
2021-07-22 15:20:00,238.33,238.4,238.24,238.31,5532.0,238.33,238.4,238.24,238.31,5532.0
2021-07-22 15:30:00,238.26,238.26,237.62,237.76,11028.0,238.26,238.26,237.62,237.76,11028.0
2021-07-22 15:40:00,237.61,237.75,237.24,237.59,18439.0,237.61,237.75,237.24,237.59,18439.0
2021-07-22 15:50:00,237.54,238.1,237.29,238.08,64724.0,237.54,238.1,237.29,238.08,64724.0
2021-07-23 09:30:00,238.81,239.66,237.72,239.49,74913.0,238.81,239.66,237.72,239.49,74913.0
2021-07-23 09:40:00,239.07,240.77,239.07,240.5,33600.0,239.07,240.77,239.07,240.5,33600.0
2021-07-23 09:50:00,240.65,241.28,240.22,241.03,27476.0,240.65,241.28,240.22,241.03,27476.0
2021-07-23 10:00:00,241.09,241.14,240.09,240.09,15428.0,241.09,241.14,240.09,240.09,15428.0
2021-07-23 10:10:00,240.11,240.78,239.95,240.04,12431.0,240.11,240.78,239.95,240.04,12431.0
2021-07-23 10:20:00,240.09,240.17,239.45,240.0,14892.0,240.09,240.17,239.45,240.0,14892.0
2021-07-23 10:30:00,240.05,240.58,239.87,240.24,10552.0,240.05,240.58,239.87,240.24,10552.0
2021-07-23 10:40:00,240.3,240.3,239.38,239.74,6405.0,240.3,240.3,239.38,239.74,6405.0
2021-07-23 10:50:00,239.96,240.81,239.85,240.81,19048.0,239.96,240.81,239.85,240.81,19048.0
2021-07-23 11:00:00,240.69,240.86,240.46,240.86,4894.0,240.69,240.86,240.46,240.86,4894.0
2021-07-23 11:10:00,240.77,240.94,240.73,240.87,1896.0,240.77,240.94,240.73,240.87,1896.0
2021-07-23 11:20:00,240.77,240.86,240.57,240.74,12719.0,240.77,240.86,240.57,240.74,12719.0
2021-07-23 11:30:00,240.82,241.36,240.82,241.36,20801.0,240.82,241.36,240.82,241.36,20801.0
2021-07-23 11:40:00,241.37,242.01,241.23,242.01,32029.0,241.37,242.01,241.23,242.01,32029.0
2021-07-23 11:50:00,242.06,242.06,241.63,241.68,13704.0,242.06,242.06,241.63,241.68,13704.0
2021-07-23 12:00:00,241.64,241.67,241.18,241.33,8942.0,241.64,241.67,241.18,241.33,8942.0
2021-07-23 12:10:00,241.48,241.56,241.17,241.55,6617.0,241.48,241.56,241.17,241.55,6617.0
2021-07-23 12:20:00,241.54,241.66,241.47,241.48,7440.0,241.54,241.66,241.47,241.48,7440.0
2021-07-23 12:30:00,241.53,241.71,241.5,241.67,8078.0,241.53,241.71,241.5,241.67,8078.0
2021-07-23 12:40:00,241.64,241.8,241.34,241.34,5498.0,241.64,241.8,241.34,241.34,5498.0
2021-07-23 12:50:00,241.29,241.29,240.79,240.86,4418.0,241.29,241.29,240.79,240.86,4418.0
2021-07-23 13:00:00,240.79,240.87,240.6,240.77,2882.0,240.79,240.87,240.6,240.77,2882.0
2021-07-23 13:10:00,240.81,241.09,240.69,240.73,5805.0,240.81,241.09,240.69,240.73,5805.0
2021-07-23 13:20:00,240.95,241.2,240.9,241.09,4660.0,240.95,241.2,240.9,241.09,4660.0
2021-07-23 13:30:00,241.05,241.07,240.82,240.96,5383.0,241.05,241.07,240.82,240.96,5383.0
2021-07-23 13:40:00,240.93,240.98,240.66,240.79,11745.0,240.93,240.98,240.66,240.79,11745.0
2021-07-23 13:50:00,240.81,240.94,240.6,240.65,12725.0,240.81,240.94,240.6,240.65,12725.0
2021-07-23 14:00:00,240.76,241.13,240.66,241.05,46092.0,240.76,241.13,240.66,241.05,46092.0
2021-07-23 14:10:00,241.0,241.19,240.83,240.93,5769.0,241.0,241.19,240.83,240.93,5769.0
2021-07-23 14:20:00,240.97,241.35,240.95,241.24,5590.0,240.97,241.35,240.95,241.24,5590.0
2021-07-23 14:30:00,241.37,241.37,241.01,241.13,3233.0,241.37,241.37,241.01,241.13,3233.0
2021-07-23 14:40:00,241.13,241.13,240.99,241.11,3889.0,241.13,241.13,240.99,241.11,3889.0
2021-07-23 14:50:00,241.11,241.23,240.99,241.23,6989.0,241.11,241.23,240.99,241.23,6989.0
2021-07-23 15:00:00,241.18,241.18,240.68,240.99,19724.0,241.18,241.18,240.68,240.99,19724.0
2021-07-23 15:10:00,241.11,241.16,240.93,241.13,7273.0,241.11,241.16,240.93,241.13,7273.0
2021-07-23 15:20:00,241.13,241.25,240.74,240.8,20901.0,241.13,241.25,240.74,240.8,20901.0
2021-07-23 15:30:00,240.8,240.84,240.31,240.72,15999.0,240.8,240.84,240.31,240.72,15999.0
2021-07-23 15:40:00,240.66,240.92,240.66,240.79,17538.0,240.66,240.92,240.66,240.79,17538.0
2021-07-23 15:50:00,240.73,240.79,240.23,240.5,62123.0,240.73,240.79,240.23,240.5,62123.0
2021-07-26 09:30:00,239.96,240.55,237.94,238.55,22334.0,239.96,240.55,237.94,238.55,22334.0
2021-07-26 09:40:00,238.68,239.49,238.28,239.48,11899.0,238.68,239.49,238.28,239.48,11899.0
2021-07-26 09:50:00,239.09,239.65,239.07,239.45,9868.0,239.09,239.65,239.07,239.45,9868.0
2021-07-26 10:00:00,239.46,239.88,239.2,239.68,53774.0,239.46,239.88,239.2,239.68,53774.0
2021-07-26 10:10:00,239.78,240.39,239.75,240.26,11984.0,239.78,240.39,239.75,240.26,11984.0
2021-07-26 10:20:00,240.1,240.51,239.63,239.82,9258.0,240.1,240.51,239.63,239.82,9258.0
2021-07-26 10:30:00,239.92,240.51,239.82,240.44,4902.0,239.92,240.51,239.82,240.44,4902.0
2021-07-26 10:40:00,240.43,240.43,239.01,239.14,7571.0,240.43,240.43,239.01,239.14,7571.0
2021-07-26 10:50:00,238.93,239.42,238.67,238.67,9349.0,238.93,239.42,238.67,238.67,9349.0
2021-07-26 11:00:00,238.89,239.19,238.31,238.63,11639.0,238.89,239.19,238.31,238.63,11639.0
2021-07-26 11:10:00,238.44,239.04,238.43,238.69,13565.0,238.44,239.04,238.43,238.69,13565.0
2021-07-26 11:20:00,238.55,238.74,238.45,238.58,8048.0,238.55,238.74,238.45,238.58,8048.0
2021-07-26 11:30:00,238.69,239.13,238.54,238.9,7409.0,238.69,239.13,238.54,238.9,7409.0
2021-07-26 11:40:00,239.06,239.15,238.6,239.14,13233.0,239.06,239.15,238.6,239.14,13233.0
2021-07-26 11:50:00,238.91,239.17,238.75,239.06,4096.0,238.91,239.17,238.75,239.06,4096.0
2021-07-26 12:00:00,239.0,239.14,238.69,239.06,11789.0,239.0,239.14,238.69,239.06,11789.0
2021-07-26 12:10:00,239.04,239.04,238.64,238.77,6793.0,239.04,239.04,238.64,238.77,6793.0
2021-07-26 12:20:00,238.81,239.27,238.76,239.17,6991.0,238.81,239.27,238.76,239.17,6991.0
2021-07-26 12:30:00,239.19,239.25,238.97,239.03,7443.0,239.19,239.25,238.97,239.03,7443.0
2021-07-26 12:40:00,238.95,238.95,238.55,238.83,9403.0,238.95,238.95,238.55,238.83,9403.0
2021-07-26 12:50:00,238.78,239.16,238.77,239.11,8245.0,238.78,239.16,238.77,239.11,8245.0
2021-07-26 13:00:00,238.92,238.92,238.6,238.67,5073.0,238.92,238.92,238.6,238.67,5073.0
2021-07-26 13:10:00,238.74,238.99,238.68,238.96,8904.0,238.74,238.99,238.68,238.96,8904.0
2021-07-26 13:20:00,239.02,239.69,239.02,239.63,3976.0,239.02,239.69,239.02,239.63,3976.0
2021-07-26 13:30:00,239.58,239.61,239.32,239.38,3506.0,239.58,239.61,239.32,239.38,3506.0
2021-07-26 13:40:00,239.4,239.59,239.33,239.33,3934.0,239.4,239.59,239.33,239.33,3934.0
2021-07-26 13:50:00,239.36,239.66,239.36,239.66,5835.0,239.36,239.66,239.36,239.66,5835.0
2021-07-26 14:00:00,239.74,240.0,239.66,240.0,5127.0,239.74,240.0,239.66,240.0,5127.0
2021-07-26 14:10:00,240.05,240.14,239.59,239.78,6068.0,240.05,240.14,239.59,239.78,6068.0
2021-07-26 14:20:00,239.88,240.29,239.83,240.12,4693.0,239.88,240.29,239.83,240.12,4693.0
2021-07-26 14:30:00,240.16,240.22,239.99,240.07,3665.0,240.16,240.22,239.99,240.07,3665.0
2021-07-26 14:40:00,240.1,240.12,239.87,239.9,9181.0,240.1,240.12,239.87,239.9,9181.0
2021-07-26 14:50:00,239.82,240.0,239.68,239.84,6466.0,239.82,240.0,239.68,239.84,6466.0
2021-07-26 15:00:00,239.76,239.94,239.64,239.71,7298.0,239.76,239.94,239.64,239.71,7298.0
2021-07-26 15:10:00,239.65,239.89,239.58,239.61,5874.0,239.65,239.89,239.58,239.61,5874.0
2021-07-26 15:20:00,239.7,239.95,239.7,239.91,13237.0,239.7,239.95,239.7,239.91,13237.0
2021-07-26 15:30:00,239.9,239.94,239.56,239.72,10833.0,239.9,239.94,239.56,239.72,10833.0
2021-07-26 15:40:00,239.71,239.81,239.27,239.28,14172.0,239.71,239.81,239.27,239.28,14172.0
2021-07-26 15:50:00,239.28,239.32,238.53,238.6,111012.0,239.28,239.32,238.53,238.6,111012.0
2021-07-27 09:30:00,238.9,239.31,232.34,233.48,276961.0,238.9,239.31,232.34,233.48,276961.0
2021-07-27 09:40:00,233.25,234.0,227.5,228.68,455415.0,233.25,234.0,227.5,228.68,455415.0
2021-07-27 09:50:00,228.82,230.19,227.39,228.97,169968.0,228.82,230.19,227.39,228.97,169968.0
2021-07-27 10:00:00,228.71,229.7,225.1,225.51,142871.0,228.71,229.7,225.1,225.51,142871.0
2021-07-27 10:10:00,225.51,225.98,223.7,224.07,203860.0,225.51,225.98,223.7,224.07,203860.0
2021-07-27 10:20:00,224.15,224.24,222.59,223.25,219590.0,224.15,224.24,222.59,223.25,219590.0
2021-07-27 10:30:00,223.25,223.57,221.78,222.66,150211.0,223.25,223.57,221.78,222.66,150211.0
2021-07-27 10:40:00,222.59,222.88,221.39,221.83,141577.0,222.59,222.88,221.39,221.83,141577.0
2021-07-27 10:50:00,221.91,222.26,221.22,221.36,68504.0,221.91,222.26,221.22,221.36,68504.0
2021-07-27 11:00:00,221.32,222.44,220.56,222.15,95127.0,221.32,222.44,220.56,222.15,95127.0
2021-07-27 11:10:00,222.15,223.0,222.11,222.66,58305.0,222.15,223.0,222.11,222.66,58305.0
2021-07-27 11:20:00,222.67,223.96,222.54,223.25,190836.0,222.67,223.96,222.54,223.25,190836.0
2021-07-27 11:30:00,223.32,223.42,221.39,221.95,126583.0,223.32,223.42,221.39,221.95,126583.0
2021-07-27 11:40:00,222.04,222.54,221.8,222.19,45330.0,222.04,222.54,221.8,222.19,45330.0
2021-07-27 11:50:00,222.16,222.34,221.81,222.06,88830.0,222.16,222.34,221.81,222.06,88830.0
2021-07-27 12:00:00,222.06,222.07,220.11,221.34,134183.0,222.06,222.07,220.11,221.34,134183.0
2021-07-27 12:10:00,221.3,223.32,220.91,223.26,113458.0,221.3,223.32,220.91,223.26,113458.0
2021-07-27 12:20:00,223.2,223.68,222.98,223.2,57582.0,223.2,223.68,222.98,223.2,57582.0
2021-07-27 12:30:00,223.13,223.19,221.95,222.67,80842.0,223.13,223.19,221.95,222.67,80842.0
2021-07-27 12:40:00,222.62,222.86,221.9,222.34,56792.0,222.62,222.86,221.9,222.34,56792.0
2021-07-27 12:50:00,222.42,222.48,221.67,222.24,43824.0,222.42,222.48,221.67,222.24,43824.0
2021-07-27 13:00:00,222.24,222.4,221.33,221.55,61148.0,222.24,222.4,221.33,221.55,61148.0
2021-07-27 13:10:00,221.51,221.75,220.15,220.15,51341.0,221.51,221.75,220.15,220.15,51341.0
2021-07-27 13:20:00,220.31,227.55,220.01,226.29,543118.0,220.31,227.55,220.01,226.29,543118.0
2021-07-27 13:30:00,226.04,227.63,225.58,226.81,331954.0,226.04,227.63,225.58,226.81,331954.0
2021-07-27 13:40:00,226.81,226.82,223.83,225.13,207913.0,226.81,226.82,223.83,225.13,207913.0
2021-07-27 13:50:00,225.12,225.31,224.58,224.76,90838.0,225.12,225.31,224.58,224.76,90838.0
2021-07-27 14:00:00,224.84,225.28,224.52,225.25,90640.0,224.84,225.28,224.52,225.25,90640.0
2021-07-27 14:10:00,225.25,225.25,224.15,224.41,151467.0,225.25,225.25,224.15,224.41,151467.0
2021-07-27 14:20:00,224.48,226.31,224.48,226.27,258933.0,224.48,226.31,224.48,226.27,258933.0
2021-07-27 14:30:00,226.12,228.0,226.01,227.49,260459.0,226.12,228.0,226.01,227.49,260459.0
2021-07-27 14:40:00,227.45,227.77,226.8,227.49,109853.0,227.45,227.77,226.8,227.49,109853.0
2021-07-27 14:50:00,227.5,228.75,227.3,228.5,74506.0,227.5,228.75,227.3,228.5,74506.0
2021-07-27 15:00:00,228.49,229.3,228.12,229.21,43807.0,228.49,229.3,228.12,229.21,43807.0
2021-07-27 15:10:00,229.24,229.33,227.9,228.08,86389.0,229.24,229.33,227.9,228.08,86389.0
2021-07-27 15:20:00,228.15,228.55,227.89,228.05,50688.0,228.15,228.55,227.89,228.05,50688.0
2021-07-27 15:30:00,227.91,229.17,227.65,228.63,72256.0,227.91,229.17,227.65,228.63,72256.0
2021-07-27 15:40:00,228.56,229.99,228.4,229.65,97045.0,228.56,229.99,228.4,229.65,97045.0
2021-07-27 15:50:00,229.81,230.92,229.69,230.8,328551.0,229.81,230.92,229.69,230.8,328551.0
2021-07-28 09:30:00,232.0,235.5,231.26,232.58,212105.0,232.0,235.5,231.26,232.58,212105.0
2021-07-28 09:40:00,232.82,233.48,231.3,231.45,31696.0,232.82,233.48,231.3,231.45,31696.0
2021-07-28 09:50:00,231.59,233.26,231.5,232.54,26021.0,231.59,233.26,231.5,232.54,26021.0
2021-07-28 10:00:00,232.54,233.86,232.12,233.72,15329.0,232.54,233.86,232.12,233.72,15329.0
2021-07-28 10:10:00,233.63,234.94,233.3,234.75,29725.0,233.63,234.94,233.3,234.75,29725.0
2021-07-28 10:20:00,234.76,235.03,234.36,234.82,21265.0,234.76,235.03,234.36,234.82,21265.0
2021-07-28 10:30:00,234.72,235.14,234.26,234.65,10598.0,234.72,235.14,234.26,234.65,10598.0
2021-07-28 10:40:00,234.41,235.3,233.98,235.11,165641.0,234.41,235.3,233.98,235.11,165641.0
2021-07-28 10:50:00,235.1,235.54,234.62,234.93,11996.0,235.1,235.54,234.62,234.93,11996.0
2021-07-28 11:00:00,234.98,235.47,234.91,235.13,11162.0,234.98,235.47,234.91,235.13,11162.0
2021-07-28 11:10:00,235.27,235.46,235.13,235.29,9925.0,235.27,235.46,235.13,235.29,9925.0
2021-07-28 11:20:00,235.19,235.22,234.4,234.74,8587.0,235.19,235.22,234.4,234.74,8587.0
2021-07-28 11:30:00,234.53,234.66,234.02,234.34,8387.0,234.53,234.66,234.02,234.34,8387.0
2021-07-28 11:40:00,234.33,234.37,233.51,233.82,16727.0,234.33,234.37,233.51,233.82,16727.0
2021-07-28 11:50:00,233.82,234.03,233.5,233.78,10500.0,233.82,234.03,233.5,233.78,10500.0
2021-07-28 12:00:00,233.71,234.01,233.63,233.66,5537.0,233.71,234.01,233.63,233.66,5537.0
2021-07-28 12:10:00,233.72,233.86,233.21,233.39,12026.0,233.72,233.86,233.21,233.39,12026.0
2021-07-28 12:20:00,233.19,233.29,232.79,232.79,21749.0,233.19,233.29,232.79,232.79,21749.0
2021-07-28 12:30:00,232.79,233.32,232.66,233.08,19410.0,232.79,233.32,232.66,233.08,19410.0
2021-07-28 12:40:00,233.08,233.41,232.92,232.96,17570.0,233.08,233.41,232.92,232.96,17570.0
2021-07-28 12:50:00,232.86,232.95,232.44,232.87,9516.0,232.86,232.95,232.44,232.87,9516.0
2021-07-28 13:00:00,232.9,233.17,232.57,232.62,12670.0,232.9,233.17,232.57,232.62,12670.0
2021-07-28 13:10:00,232.68,233.17,232.36,232.59,16099.0,232.68,233.17,232.36,232.59,16099.0
2021-07-28 13:20:00,232.49,233.13,232.36,233.09,18945.0,232.49,233.13,232.36,233.09,18945.0
2021-07-28 13:30:00,233.11,233.16,232.52,232.8,10713.0,233.11,233.16,232.52,232.8,10713.0
2021-07-28 13:40:00,232.66,233.04,232.62,232.7,8084.0,232.66,233.04,232.62,232.7,8084.0
2021-07-28 13:50:00,232.77,232.79,232.44,232.68,9469.0,232.77,232.79,232.44,232.68,9469.0
2021-07-28 14:00:00,232.77,233.33,232.02,232.96,17293.0,232.77,233.33,232.02,232.96,17293.0
2021-07-28 14:10:00,232.84,233.64,232.84,233.36,10344.0,232.84,233.64,232.84,233.36,10344.0
2021-07-28 14:20:00,233.36,233.58,233.17,233.28,10857.0,233.36,233.58,233.17,233.28,10857.0
2021-07-28 14:30:00,233.28,233.51,232.91,233.32,9133.0,233.28,233.51,232.91,233.32,9133.0
2021-07-28 14:40:00,233.42,234.25,233.32,234.25,14209.0,233.42,234.25,233.32,234.25,14209.0
2021-07-28 14:50:00,234.17,234.34,233.74,233.86,8789.0,234.17,234.34,233.74,233.86,8789.0
2021-07-28 15:00:00,234.13,234.22,233.69,234.1,10756.0,234.13,234.22,233.69,234.1,10756.0
2021-07-28 15:10:00,234.04,234.61,233.98,234.53,14132.0,234.04,234.61,233.98,234.53,14132.0
2021-07-28 15:20:00,234.45,234.48,234.17,234.41,10081.0,234.45,234.48,234.17,234.41,10081.0
2021-07-28 15:30:00,234.54,234.88,234.38,234.75,25995.0,234.54,234.88,234.38,234.75,25995.0
2021-07-28 15:40:00,234.68,234.8,234.2,234.33,39672.0,234.68,234.8,234.2,234.33,39672.0
2021-07-28 15:50:00,234.39,234.45,234.09,234.23,82383.0,234.39,234.45,234.09,234.23,82383.0
2021-07-29 09:30:00,234.86,235.58,234.24,235.11,27674.0,234.86,235.58,234.24,235.11,27674.0
2021-07-29 09:40:00,235.34,235.9,235.17,235.33,7164.0,235.34,235.9,235.17,235.33,7164.0
2021-07-29 09:50:00,235.54,236.53,235.54,236.34,9579.0,235.54,236.53,235.54,236.34,9579.0
2021-07-29 10:00:00,236.55,236.68,234.68,234.69,12884.0,236.55,236.68,234.68,234.69,12884.0
2021-07-29 10:10:00,234.9,235.9,234.72,235.82,17787.0,234.9,235.9,234.72,235.82,17787.0
2021-07-29 10:20:00,235.82,236.4,235.31,236.39,64620.0,235.82,236.4,235.31,236.39,64620.0
2021-07-29 10:30:00,236.37,236.49,235.93,235.98,7186.0,236.37,236.49,235.93,235.98,7186.0
2021-07-29 10:40:00,235.98,236.73,235.2,235.54,41693.0,235.98,236.73,235.2,235.54,41693.0
2021-07-29 10:50:00,235.65,236.23,235.65,236.06,13257.0,235.65,236.23,235.65,236.06,13257.0
2021-07-29 11:00:00,235.95,236.28,235.93,236.28,9695.0,235.95,236.28,235.93,236.28,9695.0
2021-07-29 11:10:00,236.27,236.43,235.94,236.25,16508.0,236.27,236.43,235.94,236.25,16508.0
2021-07-29 11:20:00,236.28,237.0,236.2,237.0,26764.0,236.28,237.0,236.2,237.0,26764.0
2021-07-29 11:30:00,236.96,236.96,236.38,236.65,16032.0,236.96,236.96,236.38,236.65,16032.0
2021-07-29 11:40:00,236.65,237.07,236.47,237.07,8769.0,236.65,237.07,236.47,237.07,8769.0
2021-07-29 11:50:00,237.06,237.18,236.47,236.62,9583.0,237.06,237.18,236.47,236.62,9583.0
2021-07-29 12:00:00,236.62,236.7,235.97,236.63,51759.0,236.62,236.7,235.97,236.63,51759.0
2021-07-29 12:10:00,236.7,237.44,236.7,237.26,17620.0,236.7,237.44,236.7,237.26,17620.0
2021-07-29 12:20:00,237.17,237.17,236.59,236.72,11422.0,237.17,237.17,236.59,236.72,11422.0
2021-07-29 12:30:00,236.75,236.76,236.24,236.42,5271.0,236.75,236.76,236.24,236.42,5271.0
2021-07-29 12:40:00,236.33,236.39,235.97,236.14,6622.0,236.33,236.39,235.97,236.14,6622.0
2021-07-29 12:50:00,236.2,236.35,235.96,236.31,8096.0,236.2,236.35,235.96,236.31,8096.0
2021-07-29 13:00:00,236.28,236.76,236.27,236.68,16519.0,236.28,236.76,236.27,236.68,16519.0
2021-07-29 13:10:00,236.59,236.64,236.23,236.25,7038.0,236.59,236.64,236.23,236.25,7038.0
2021-07-29 13:20:00,236.17,236.5,236.17,236.46,8090.0,236.17,236.5,236.17,236.46,8090.0
2021-07-29 13:30:00,236.47,236.64,236.23,236.23,11275.0,236.47,236.64,236.23,236.23,11275.0
2021-07-29 13:40:00,236.03,236.07,235.85,236.03,6114.0,236.03,236.07,235.85,236.03,6114.0
2021-07-29 13:50:00,236.09,236.14,235.53,235.93,12439.0,236.09,236.14,235.53,235.93,12439.0
2021-07-29 14:00:00,235.98,236.31,235.79,235.79,14743.0,235.98,236.31,235.79,235.79,14743.0
2021-07-29 14:10:00,235.73,235.87,235.41,235.45,12293.0,235.73,235.87,235.41,235.45,12293.0
2021-07-29 14:20:00,235.31,235.49,234.98,235.25,84889.0,235.31,235.49,234.98,235.25,84889.0
2021-07-29 14:30:00,235.26,235.55,234.87,234.97,6851.0,235.26,235.55,234.87,234.97,6851.0
2021-07-29 14:40:00,234.89,235.14,234.81,234.81,4450.0,234.89,235.14,234.81,234.81,4450.0
2021-07-29 14:50:00,234.87,235.0,234.62,234.72,7813.0,234.87,235.0,234.62,234.72,7813.0
2021-07-29 15:00:00,234.78,235.05,234.74,235.05,30896.0,234.78,235.05,234.74,235.05,30896.0
2021-07-29 15:10:00,235.05,235.34,234.93,234.98,6224.0,235.05,235.34,234.93,234.98,6224.0
2021-07-29 15:20:00,234.8,234.95,234.67,234.8,17694.0,234.8,234.95,234.67,234.8,17694.0
2021-07-29 15:30:00,234.84,235.29,234.81,235.07,17430.0,234.84,235.29,234.81,235.07,17430.0
2021-07-29 15:40:00,235.08,235.3,234.94,235.14,17252.0,235.08,235.3,234.94,235.14,17252.0
2021-07-29 15:50:00,235.16,235.4,235.04,235.25,64538.0,235.16,235.4,235.04,235.25,64538.0
2021-07-30 09:30:00,233.33,234.36,233.01,233.76,16270.0,233.33,234.36,233.01,233.76,16270.0
2021-07-30 09:40:00,234.11,234.3,233.46,234.23,11258.0,234.11,234.3,233.46,234.23,11258.0
2021-07-30 09:50:00,234.23,235.0,234.1,234.72,11056.0,234.23,235.0,234.1,234.72,11056.0
2021-07-30 10:00:00,234.97,235.36,234.82,235.26,10665.0,234.97,235.36,234.82,235.26,10665.0
2021-07-30 10:10:00,235.01,235.28,234.48,234.59,6749.0,235.01,235.28,234.48,234.59,6749.0
2021-07-30 10:20:00,234.78,235.28,234.73,234.92,10202.0,234.78,235.28,234.73,234.92,10202.0
2021-07-30 10:30:00,235.02,235.02,233.97,233.97,7410.0,235.02,235.02,233.97,233.97,7410.0
2021-07-30 10:40:00,234.0,235.24,234.0,235.1,13325.0,234.0,235.24,234.0,235.1,13325.0
2021-07-30 10:50:00,235.01,235.12,234.39,234.39,10062.0,235.01,235.12,234.39,234.39,10062.0
2021-07-30 11:00:00,234.26,234.27,233.67,234.03,6777.0,234.26,234.27,233.67,234.03,6777.0
2021-07-30 11:10:00,234.1,234.1,233.51,233.54,6244.0,234.1,234.1,233.51,233.54,6244.0
2021-07-30 11:20:00,233.27,234.03,233.26,233.9,7251.0,233.27,234.03,233.26,233.9,7251.0
2021-07-30 11:30:00,234.01,234.38,233.76,233.77,6491.0,234.01,234.38,233.76,233.77,6491.0
2021-07-30 11:40:00,233.95,234.32,233.95,234.05,4180.0,233.95,234.32,233.95,234.05,4180.0
2021-07-30 11:50:00,233.99,234.25,233.86,234.07,8033.0,233.99,234.25,233.86,234.07,8033.0
2021-07-30 12:00:00,234.06,234.49,234.06,234.08,4614.0,234.06,234.49,234.06,234.08,4614.0
2021-07-30 12:10:00,234.21,234.88,233.97,234.77,69083.0,234.21,234.88,233.97,234.77,69083.0
2021-07-30 12:20:00,234.78,234.84,234.4,234.63,6150.0,234.78,234.84,234.4,234.63,6150.0
2021-07-30 12:30:00,234.6,234.95,234.57,234.65,6490.0,234.6,234.95,234.57,234.65,6490.0
2021-07-30 12:40:00,234.58,234.75,234.27,234.75,5375.0,234.58,234.75,234.27,234.75,5375.0
2021-07-30 12:50:00,234.67,234.76,234.52,234.76,5134.0,234.67,234.76,234.52,234.76,5134.0
2021-07-30 13:00:00,234.76,234.76,234.41,234.64,2872.0,234.76,234.76,234.41,234.64,2872.0
2021-07-30 13:10:00,234.58,234.9,234.54,234.63,8844.0,234.58,234.9,234.54,234.63,8844.0
2021-07-30 13:20:00,234.72,235.04,234.42,235.0,18730.0,234.72,235.04,234.42,235.0,18730.0
2021-07-30 13:30:00,234.9,235.03,234.8,234.98,2800.0,234.9,235.03,234.8,234.98,2800.0
2021-07-30 13:40:00,234.94,234.97,234.35,234.37,10895.0,234.94,234.97,234.35,234.37,10895.0
2021-07-30 13:50:00,234.42,235.12,234.41,234.99,7958.0,234.42,235.12,234.41,234.99,7958.0
2021-07-30 14:00:00,235.05,235.05,234.55,234.81,5963.0,235.05,235.05,234.55,234.81,5963.0
2021-07-30 14:10:00,234.79,234.9,234.39,234.72,9165.0,234.79,234.9,234.39,234.72,9165.0
2021-07-30 14:20:00,234.71,234.89,234.66,234.89,5839.0,234.71,234.89,234.66,234.89,5839.0
2021-07-30 14:30:00,234.81,234.93,234.31,234.31,4131.0,234.81,234.93,234.31,234.31,4131.0
2021-07-30 14:40:00,234.37,234.55,234.26,234.4,4755.0,234.37,234.55,234.26,234.4,4755.0
2021-07-30 14:50:00,234.3,234.54,234.24,234.24,6139.0,234.3,234.54,234.24,234.24,6139.0
2021-07-30 15:00:00,234.28,234.81,234.28,234.7,4938.0,234.28,234.81,234.28,234.7,4938.0
2021-07-30 15:10:00,234.77,234.79,234.37,234.69,10291.0,234.77,234.79,234.37,234.69,10291.0
2021-07-30 15:20:00,234.78,234.91,234.7,234.73,12529.0,234.78,234.91,234.7,234.73,12529.0
2021-07-30 15:30:00,234.75,234.99,234.46,234.51,16417.0,234.75,234.99,234.46,234.51,16417.0
2021-07-30 15:40:00,234.47,234.53,234.14,234.33,40431.0,234.47,234.53,234.14,234.33,40431.0
2021-07-30 15:50:00,234.32,234.51,233.82,234.51,96010.0,234.32,234.51,233.82,234.51,96010.0
2021-08-02 09:30:00,235.1,236.05,233.59,234.36,32957.0,235.1,236.05,233.59,234.36,32957.0
2021-08-02 09:40:00,234.15,234.49,232.42,232.91,20240.0,234.15,234.49,232.42,232.91,20240.0
2021-08-02 09:50:00,232.64,233.46,232.42,233.02,18931.0,232.64,233.46,232.42,233.02,18931.0
2021-08-02 10:00:00,233.02,233.51,232.6,233.04,13464.0,233.02,233.51,232.6,233.04,13464.0
2021-08-02 10:10:00,233.69,234.12,233.56,233.56,3952.0,233.69,234.12,233.56,233.56,3952.0
2021-08-02 10:20:00,233.56,234.14,233.56,233.73,4946.0,233.56,234.14,233.56,233.73,4946.0
2021-08-02 10:30:00,233.91,234.27,233.49,234.27,7998.0,233.91,234.27,233.49,234.27,7998.0
2021-08-02 10:40:00,234.21,234.66,233.91,234.66,5099.0,234.21,234.66,233.91,234.66,5099.0
2021-08-02 10:50:00,234.52,235.0,234.52,234.98,2410.0,234.52,235.0,234.52,234.98,2410.0
2021-08-02 11:00:00,234.91,235.41,234.64,235.41,6884.0,234.91,235.41,234.64,235.41,6884.0
2021-08-02 11:10:00,235.18,235.75,235.18,235.56,7514.0,235.18,235.75,235.18,235.56,7514.0
2021-08-02 11:20:00,235.77,235.77,234.87,235.29,6808.0,235.77,235.77,234.87,235.29,6808.0
2021-08-02 11:30:00,235.41,235.8,235.25,235.8,12125.0,235.41,235.8,235.25,235.8,12125.0
2021-08-02 11:40:00,235.88,236.1,235.84,236.0,2733.0,235.88,236.1,235.84,236.0,2733.0
2021-08-02 11:50:00,236.05,236.12,235.82,235.82,3075.0,236.05,236.12,235.82,235.82,3075.0
2021-08-02 12:00:00,235.69,235.69,235.04,235.04,35049.0,235.69,235.69,235.04,235.04,35049.0
2021-08-02 12:10:00,234.95,235.48,234.87,235.48,5497.0,234.95,235.48,234.87,235.48,5497.0
2021-08-02 12:20:00,235.47,235.7,235.12,235.46,7391.0,235.47,235.7,235.12,235.46,7391.0
2021-08-02 12:30:00,235.44,235.82,235.4,235.82,2364.0,235.44,235.82,235.4,235.82,2364.0
2021-08-02 12:40:00,235.84,235.86,235.63,235.78,3331.0,235.84,235.86,235.63,235.78,3331.0
2021-08-02 12:50:00,235.71,236.14,235.66,235.97,8111.0,235.71,236.14,235.66,235.97,8111.0
2021-08-02 13:00:00,235.82,236.06,235.8,235.8,2572.0,235.82,236.06,235.8,235.8,2572.0
2021-08-02 13:10:00,235.94,236.28,235.94,236.11,11094.0,235.94,236.28,235.94,236.11,11094.0
2021-08-02 13:20:00,236.21,236.32,236.08,236.08,4581.0,236.21,236.32,236.08,236.08,4581.0
2021-08-02 13:30:00,236.03,236.09,235.63,235.63,3761.0,236.03,236.09,235.63,235.63,3761.0
2021-08-02 13:40:00,235.77,235.83,235.3,235.45,4961.0,235.77,235.83,235.3,235.45,4961.0
2021-08-02 13:50:00,235.39,235.46,235.32,235.38,2549.0,235.39,235.46,235.32,235.38,2549.0
2021-08-02 14:00:00,235.29,235.34,234.92,234.98,4113.0,235.29,235.34,234.92,234.98,4113.0
2021-08-02 14:10:00,234.91,235.01,234.71,234.78,4765.0,234.91,235.01,234.71,234.78,4765.0
2021-08-02 14:20:00,234.7,234.84,234.42,234.58,5052.0,234.7,234.84,234.42,234.58,5052.0
2021-08-02 14:30:00,234.55,235.03,234.47,234.74,4751.0,234.55,235.03,234.47,234.74,4751.0
2021-08-02 14:40:00,234.74,234.79,234.42,234.42,7718.0,234.74,234.79,234.42,234.42,7718.0
2021-08-02 14:50:00,234.35,234.42,234.17,234.34,3623.0,234.35,234.42,234.17,234.34,3623.0
2021-08-02 15:00:00,234.28,234.51,234.26,234.36,6010.0,234.28,234.51,234.26,234.36,6010.0
2021-08-02 15:10:00,234.29,234.29,233.59,233.68,16071.0,234.29,234.29,233.59,233.68,16071.0
2021-08-02 15:20:00,233.55,233.63,233.21,233.24,5198.0,233.55,233.63,233.21,233.24,5198.0
2021-08-02 15:30:00,233.22,233.77,233.22,233.44,15353.0,233.22,233.77,233.22,233.44,15353.0
2021-08-02 15:40:00,233.4,233.7,233.31,233.59,20950.0,233.4,233.7,233.31,233.59,20950.0
2021-08-02 15:50:00,233.64,233.87,233.35,233.72,43407.0,233.64,233.87,233.35,233.72,43407.0
2021-08-03 09:30:00,238.26,238.27,235.57,236.89,394547.0,238.26,238.27,235.57,236.89,394547.0
2021-08-03 09:40:00,237.26,238.31,236.75,237.85,112526.0,237.26,238.31,236.75,237.85,112526.0
2021-08-03 09:50:00,237.84,237.84,235.38,235.51,42705.0,237.84,237.84,235.38,235.51,42705.0
2021-08-03 10:00:00,235.52,235.9,233.87,233.93,75366.0,235.52,235.9,233.87,233.93,75366.0
2021-08-03 10:10:00,234.01,234.31,233.37,233.43,234311.0,234.01,234.31,233.37,233.43,234311.0
2021-08-03 10:20:00,233.58,234.86,233.55,234.15,220154.0,233.58,234.86,233.55,234.15,220154.0
2021-08-03 10:30:00,234.28,234.39,232.41,233.17,115467.0,234.28,234.39,232.41,233.17,115467.0
2021-08-03 10:40:00,233.23,233.88,232.04,233.02,29895.0,233.23,233.88,232.04,233.02,29895.0
2021-08-03 10:50:00,233.14,233.41,232.75,232.85,13584.0,233.14,233.41,232.75,232.85,13584.0
2021-08-03 11:00:00,232.78,233.02,232.38,232.56,13969.0,232.78,233.02,232.38,232.56,13969.0
2021-08-03 11:10:00,232.59,232.81,231.89,231.97,35483.0,232.59,232.81,231.89,231.97,35483.0
2021-08-03 11:20:00,231.81,231.96,231.35,231.74,19200.0,231.81,231.96,231.35,231.74,19200.0
2021-08-03 11:30:00,231.86,232.2,231.71,232.2,17304.0,231.86,232.2,231.71,232.2,17304.0
2021-08-03 11:40:00,232.0,233.92,232.0,233.74,22496.0,232.0,233.92,232.0,233.74,22496.0
2021-08-03 11:50:00,233.85,234.08,233.44,233.98,14913.0,233.85,234.08,233.44,233.98,14913.0
2021-08-03 12:00:00,234.16,234.24,233.3,233.43,10229.0,234.16,234.24,233.3,233.43,10229.0
2021-08-03 12:10:00,233.31,233.83,233.27,233.45,6513.0,233.31,233.83,233.27,233.45,6513.0
2021-08-03 12:20:00,233.5,233.66,233.42,233.65,7639.0,233.5,233.66,233.42,233.65,7639.0
2021-08-03 12:30:00,233.61,234.03,233.59,233.97,9301.0,233.61,234.03,233.59,233.97,9301.0
2021-08-03 12:40:00,234.08,234.54,233.94,234.49,17486.0,234.08,234.54,233.94,234.49,17486.0
2021-08-03 12:50:00,234.49,235.36,234.44,235.34,17716.0,234.49,235.36,234.44,235.34,17716.0
2021-08-03 13:00:00,235.25,235.38,234.84,234.84,6676.0,235.25,235.38,234.84,234.84,6676.0
2021-08-03 13:10:00,234.82,234.82,234.42,234.44,10144.0,234.82,234.82,234.42,234.44,10144.0
2021-08-03 13:20:00,234.28,234.3,233.9,234.12,6795.0,234.28,234.3,233.9,234.12,6795.0
2021-08-03 13:30:00,234.2,234.84,234.2,234.84,13232.0,234.2,234.84,234.2,234.84,13232.0
2021-08-03 13:40:00,234.75,235.09,234.74,235.05,13014.0,234.75,235.09,234.74,235.05,13014.0
2021-08-03 13:50:00,235.03,235.03,234.7,234.74,9390.0,235.03,235.03,234.7,234.74,9390.0
2021-08-03 14:00:00,234.74,234.79,234.22,234.28,11286.0,234.74,234.79,234.22,234.28,11286.0
2021-08-03 14:10:00,234.28,234.52,234.18,234.31,4165.0,234.28,234.52,234.18,234.31,4165.0
2021-08-03 14:20:00,234.32,234.51,234.21,234.35,9441.0,234.32,234.51,234.21,234.35,9441.0
2021-08-03 14:30:00,234.29,234.7,234.27,234.7,10278.0,234.29,234.7,234.27,234.7,10278.0
2021-08-03 14:40:00,234.7,234.9,234.46,234.58,9846.0,234.7,234.9,234.46,234.58,9846.0
2021-08-03 14:50:00,234.62,234.68,234.45,234.59,12578.0,234.62,234.68,234.45,234.59,12578.0
2021-08-03 15:00:00,234.65,234.85,234.5,234.67,11950.0,234.65,234.85,234.5,234.67,11950.0
2021-08-03 15:10:00,234.67,234.94,234.5,234.86,17952.0,234.67,234.94,234.5,234.86,17952.0
2021-08-03 15:20:00,234.9,235.42,234.89,235.42,9185.0,234.9,235.42,234.89,235.42,9185.0
2021-08-03 15:30:00,235.35,235.48,235.13,235.15,13020.0,235.35,235.48,235.13,235.15,13020.0
2021-08-03 15:40:00,235.13,235.24,234.68,234.81,22472.0,235.13,235.24,234.68,234.81,22472.0
2021-08-03 15:50:00,234.83,235.5,234.66,235.36,93950.0,234.83,235.5,234.66,235.36,93950.0
2021-08-04 09:30:00,235.61,235.79,233.99,234.61,30573.0,235.61,235.79,233.99,234.61,30573.0
2021-08-04 09:40:00,234.77,235.52,234.36,234.37,19318.0,234.77,235.52,234.36,234.37,19318.0
2021-08-04 09:50:00,234.35,235.35,234.04,235.0,6084.0,234.35,235.35,234.04,235.0,6084.0
2021-08-04 10:00:00,235.0,235.11,233.99,234.81,11045.0,235.0,235.11,233.99,234.81,11045.0
2021-08-04 10:10:00,234.85,234.85,234.11,234.75,49540.0,234.85,234.85,234.11,234.75,49540.0
2021-08-04 10:20:00,234.74,234.8,233.54,233.9,19049.0,234.74,234.8,233.54,233.9,19049.0
2021-08-04 10:30:00,233.91,233.91,232.93,232.93,6878.0,233.91,233.91,232.93,232.93,6878.0
2021-08-04 10:40:00,233.05,233.64,233.05,233.45,6568.0,233.05,233.64,233.05,233.45,6568.0
2021-08-04 10:50:00,233.35,233.56,232.89,233.15,5817.0,233.35,233.56,232.89,233.15,5817.0
2021-08-04 11:00:00,233.01,233.68,232.9,233.68,13869.0,233.01,233.68,232.9,233.68,13869.0
2021-08-04 11:10:00,233.57,233.75,232.85,233.22,9500.0,233.57,233.75,232.85,233.22,9500.0
2021-08-04 11:20:00,233.16,233.19,232.79,233.06,4772.0,233.16,233.19,232.79,233.06,4772.0
2021-08-04 11:30:00,233.05,233.2,232.05,232.09,10817.0,233.05,233.2,232.05,232.09,10817.0
2021-08-04 11:40:00,232.09,232.54,231.75,232.54,5332.0,232.09,232.54,231.75,232.54,5332.0
2021-08-04 11:50:00,232.26,232.59,232.15,232.54,4537.0,232.26,232.59,232.15,232.54,4537.0
2021-08-04 12:00:00,232.54,232.67,232.25,232.67,6157.0,232.54,232.67,232.25,232.67,6157.0
2021-08-04 12:10:00,232.63,232.89,232.56,232.67,9769.0,232.63,232.89,232.56,232.67,9769.0
2021-08-04 12:20:00,232.69,232.83,232.54,232.62,16195.0,232.69,232.83,232.54,232.62,16195.0
2021-08-04 12:30:00,232.71,233.07,232.67,232.89,5366.0,232.71,233.07,232.67,232.89,5366.0
2021-08-04 12:40:00,232.89,232.9,232.24,232.32,13092.0,232.89,232.9,232.24,232.32,13092.0
2021-08-04 12:50:00,232.45,232.48,231.91,232.24,12644.0,232.45,232.48,231.91,232.24,12644.0
2021-08-04 13:00:00,232.37,232.82,232.35,232.82,8990.0,232.37,232.82,232.35,232.82,8990.0
2021-08-04 13:10:00,232.8,233.22,232.64,233.14,7479.0,232.8,233.22,232.64,233.14,7479.0
2021-08-04 13:20:00,233.28,233.41,232.93,232.94,6954.0,233.28,233.41,232.93,232.94,6954.0
2021-08-04 13:30:00,232.99,233.11,232.8,232.9,8110.0,232.99,233.11,232.8,232.9,8110.0
2021-08-04 13:40:00,232.86,232.87,232.49,232.57,9872.0,232.86,232.87,232.49,232.57,9872.0
2021-08-04 13:50:00,232.55,232.55,231.94,232.03,21734.0,232.55,232.55,231.94,232.03,21734.0
2021-08-04 14:00:00,232.07,232.35,231.9,232.2,10750.0,232.07,232.35,231.9,232.2,10750.0
2021-08-04 14:10:00,232.2,232.8,232.19,232.56,11513.0,232.2,232.8,232.19,232.56,11513.0
2021-08-04 14:20:00,232.54,233.34,232.54,233.34,8097.0,232.54,233.34,232.54,233.34,8097.0
2021-08-04 14:30:00,233.26,233.5,232.9,233.09,16829.0,233.26,233.5,232.9,233.09,16829.0
2021-08-04 14:40:00,233.17,233.37,232.89,233.07,11058.0,233.17,233.37,232.89,233.07,11058.0
2021-08-04 14:50:00,233.07,233.11,232.66,232.74,10353.0,233.07,233.11,232.66,232.74,10353.0
2021-08-04 15:00:00,232.75,232.81,232.6,232.65,11231.0,232.75,232.81,232.6,232.65,11231.0
2021-08-04 15:10:00,232.65,232.94,232.65,232.82,16553.0,232.65,232.94,232.65,232.82,16553.0
2021-08-04 15:20:00,232.81,232.97,232.67,232.74,12542.0,232.81,232.97,232.67,232.74,12542.0
2021-08-04 15:30:00,232.73,232.73,232.29,232.45,24305.0,232.73,232.73,232.29,232.45,24305.0
2021-08-04 15:40:00,232.44,232.71,232.32,232.44,31559.0,232.44,232.71,232.32,232.44,31559.0
2021-08-04 15:50:00,232.44,232.59,232.04,232.3,80009.0,232.44,232.59,232.04,232.3,80009.0
2021-08-05 09:30:00,231.78,232.68,230.32,232.45,16638.0,231.78,232.68,230.32,232.45,16638.0
2021-08-05 09:40:00,232.22,233.98,232.09,233.04,15026.0,232.22,233.98,232.09,233.04,15026.0
2021-08-05 09:50:00,233.04,233.7,233.03,233.46,20923.0,233.04,233.7,233.03,233.46,20923.0
2021-08-05 10:00:00,233.36,233.48,232.77,233.32,26435.0,233.36,233.48,232.77,233.32,26435.0
2021-08-05 10:10:00,233.2,233.2,232.51,233.0,11113.0,233.2,233.2,232.51,233.0,11113.0
2021-08-05 10:20:00,233.03,233.12,232.64,233.12,12926.0,233.03,233.12,232.64,233.12,12926.0
2021-08-05 10:30:00,233.07,233.25,232.85,233.06,17928.0,233.07,233.25,232.85,233.06,17928.0
2021-08-05 10:40:00,233.1,233.65,232.93,233.45,22359.0,233.1,233.65,232.93,233.45,22359.0
2021-08-05 10:50:00,233.41,233.78,233.33,233.67,20167.0,233.41,233.78,233.33,233.67,20167.0
2021-08-05 11:00:00,233.67,234.41,233.66,234.35,17209.0,233.67,234.41,233.66,234.35,17209.0
2021-08-05 11:10:00,234.4,234.41,234.02,234.25,16045.0,234.4,234.41,234.02,234.25,16045.0
2021-08-05 11:20:00,234.26,234.6,234.14,234.23,29037.0,234.26,234.6,234.14,234.23,29037.0
2021-08-05 11:30:00,234.26,234.47,234.15,234.27,17802.0,234.26,234.47,234.15,234.27,17802.0
2021-08-05 11:40:00,234.25,234.86,234.16,234.74,15957.0,234.25,234.86,234.16,234.74,15957.0
2021-08-05 11:50:00,234.74,234.77,234.39,234.68,21041.0,234.74,234.77,234.39,234.68,21041.0
2021-08-05 12:00:00,234.74,234.74,234.42,234.58,34707.0,234.74,234.74,234.42,234.58,34707.0
2021-08-05 12:10:00,234.62,234.65,233.94,234.04,127307.0,234.62,234.65,233.94,234.04,127307.0
2021-08-05 12:20:00,234.08,235.64,234.03,235.64,24872.0,234.08,235.64,234.03,235.64,24872.0
2021-08-05 12:30:00,235.59,236.22,235.43,236.05,12260.0,235.59,236.22,235.43,236.05,12260.0
2021-08-05 12:40:00,236.03,236.09,235.42,235.45,12769.0,236.03,236.09,235.42,235.45,12769.0
2021-08-05 12:50:00,235.48,235.48,234.77,235.02,58133.0,235.48,235.48,234.77,235.02,58133.0
2021-08-05 13:00:00,235.0,235.71,234.88,235.65,177430.0,235.0,235.71,234.88,235.65,177430.0
2021-08-05 13:10:00,235.58,236.42,235.43,236.42,217302.0,235.58,236.42,235.43,236.42,217302.0
2021-08-05 13:20:00,236.47,236.8,236.43,236.78,10569.0,236.47,236.8,236.43,236.78,10569.0
2021-08-05 13:30:00,236.78,236.96,236.37,236.39,16808.0,236.78,236.96,236.37,236.39,16808.0
2021-08-05 13:40:00,236.38,236.55,235.99,236.04,85470.0,236.38,236.55,235.99,236.04,85470.0
2021-08-05 13:50:00,236.01,236.14,235.76,236.0,36410.0,236.01,236.14,235.76,236.0,36410.0
2021-08-05 14:00:00,235.95,236.69,235.87,236.56,29897.0,235.95,236.69,235.87,236.56,29897.0
2021-08-05 14:10:00,236.57,236.72,235.8,235.91,52510.0,236.57,236.72,235.8,235.91,52510.0
2021-08-05 14:20:00,235.97,236.3,235.97,236.15,49593.0,235.97,236.3,235.97,236.15,49593.0
2021-08-05 14:30:00,236.22,236.22,235.9,235.9,37577.0,236.22,236.22,235.9,235.9,37577.0
2021-08-05 14:40:00,235.84,236.69,235.83,236.65,66366.0,235.84,236.69,235.83,236.65,66366.0
2021-08-05 14:50:00,236.71,236.86,236.17,236.86,41731.0,236.71,236.86,236.17,236.86,41731.0
2021-08-05 15:00:00,236.86,236.86,236.48,236.78,14372.0,236.86,236.86,236.48,236.78,14372.0
2021-08-05 15:10:00,236.7,236.7,236.08,236.08,67479.0,236.7,236.7,236.08,236.08,67479.0
2021-08-05 15:20:00,236.11,236.74,235.98,236.06,42361.0,236.11,236.74,235.98,236.06,42361.0
2021-08-05 15:30:00,235.98,236.83,235.89,236.76,73952.0,235.98,236.83,235.89,236.76,73952.0
2021-08-05 15:40:00,236.76,236.76,235.95,235.95,112954.0,236.76,236.76,235.95,235.95,112954.0
2021-08-05 15:50:00,236.04,236.25,235.89,236.0,185623.0,236.04,236.25,235.89,236.0,185623.0
2021-08-06 09:30:00,234.62,236.65,234.62,236.24,56395.0,234.62,236.65,234.62,236.24,56395.0
2021-08-06 09:40:00,236.31,236.74,235.9,236.36,24651.0,236.31,236.74,235.9,236.36,24651.0
2021-08-06 09:50:00,236.31,236.32,235.33,236.03,18868.0,236.31,236.32,235.33,236.03,18868.0
2021-08-06 10:00:00,236.15,236.15,234.7,235.52,12609.0,236.15,236.15,234.7,235.52,12609.0
2021-08-06 10:10:00,235.73,235.74,234.57,234.57,8200.0,235.73,235.74,234.57,234.57,8200.0
2021-08-06 10:20:00,234.5,234.94,233.72,234.94,10741.0,234.5,234.94,233.72,234.94,10741.0
2021-08-06 10:30:00,234.72,235.25,234.38,234.62,10978.0,234.72,235.25,234.38,234.62,10978.0
2021-08-06 10:40:00,234.56,234.9,234.12,234.17,14160.0,234.56,234.9,234.12,234.17,14160.0
2021-08-06 10:50:00,234.18,234.21,233.4,233.76,25517.0,234.18,234.21,233.4,233.76,25517.0
2021-08-06 11:00:00,233.62,234.14,233.45,234.14,15456.0,233.62,234.14,233.45,234.14,15456.0
2021-08-06 11:10:00,234.27,235.35,233.82,235.27,13770.0,234.27,235.35,233.82,235.27,13770.0
2021-08-06 11:20:00,235.14,235.62,235.07,235.41,14216.0,235.14,235.62,235.07,235.41,14216.0
2021-08-06 11:30:00,235.39,235.61,234.97,235.09,12632.0,235.39,235.61,234.97,235.09,12632.0
2021-08-06 11:40:00,235.19,235.58,235.03,235.46,9265.0,235.19,235.58,235.03,235.46,9265.0
2021-08-06 11:50:00,235.34,235.95,235.13,235.82,8986.0,235.34,235.95,235.13,235.82,8986.0
2021-08-06 12:00:00,235.99,236.26,235.89,236.05,7784.0,235.99,236.26,235.89,236.05,7784.0
2021-08-06 12:10:00,236.11,236.37,236.02,236.37,13007.0,236.11,236.37,236.02,236.37,13007.0
2021-08-06 12:20:00,236.28,237.07,236.28,237.07,14855.0,236.28,237.07,236.28,237.07,14855.0
2021-08-06 12:30:00,237.06,237.1,236.55,236.95,15383.0,237.06,237.1,236.55,236.95,15383.0
2021-08-06 12:40:00,236.76,236.76,235.93,235.93,10682.0,236.76,236.76,235.93,235.93,10682.0
2021-08-06 12:50:00,235.92,236.41,235.84,236.37,6277.0,235.92,236.41,235.84,236.37,6277.0
2021-08-06 13:00:00,236.23,236.25,235.62,235.62,7597.0,236.23,236.25,235.62,235.62,7597.0
2021-08-06 13:10:00,235.72,236.24,235.72,236.11,8336.0,235.72,236.24,235.72,236.11,8336.0
2021-08-06 13:20:00,236.04,236.14,235.53,235.53,5225.0,236.04,236.14,235.53,235.53,5225.0
2021-08-06 13:30:00,235.61,235.79,235.52,235.53,7410.0,235.61,235.79,235.52,235.53,7410.0
2021-08-06 13:40:00,235.49,236.05,235.46,235.99,9825.0,235.49,236.05,235.46,235.99,9825.0
2021-08-06 13:50:00,235.88,236.06,235.59,235.59,10760.0,235.88,236.06,235.59,235.59,10760.0
2021-08-06 14:00:00,235.56,235.74,235.43,235.72,5506.0,235.56,235.74,235.43,235.72,5506.0
2021-08-06 14:10:00,235.66,235.73,235.44,235.73,4730.0,235.66,235.73,235.44,235.73,4730.0
2021-08-06 14:20:00,235.76,236.15,235.62,235.92,9763.0,235.76,236.15,235.62,235.92,9763.0
2021-08-06 14:30:00,235.99,236.1,235.67,235.72,11211.0,235.99,236.1,235.67,235.72,11211.0
2021-08-06 14:40:00,235.74,236.12,235.52,235.95,8683.0,235.74,236.12,235.52,235.95,8683.0
2021-08-06 14:50:00,235.97,236.02,235.57,235.71,9266.0,235.97,236.02,235.57,235.71,9266.0
2021-08-06 15:00:00,235.55,235.9,235.36,235.88,11068.0,235.55,235.9,235.36,235.88,11068.0
2021-08-06 15:10:00,235.96,236.1,235.82,236.03,11999.0,235.96,236.1,235.82,236.03,11999.0
2021-08-06 15:20:00,236.04,236.04,235.2,235.5,23649.0,236.04,236.04,235.2,235.5,23649.0
2021-08-06 15:30:00,235.44,235.71,235.15,235.63,21147.0,235.44,235.71,235.15,235.63,21147.0
2021-08-06 15:40:00,235.57,235.64,235.03,235.37,21228.0,235.57,235.64,235.03,235.37,21228.0
2021-08-06 15:50:00,235.29,235.94,235.25,235.52,51278.0,235.29,235.94,235.25,235.52,51278.0
2021-08-09 09:30:00,236.58,236.58,234.2,235.02,17047.0,236.58,236.58,234.2,235.02,17047.0
2021-08-09 09:40:00,234.76,235.26,234.22,234.6,5443.0,234.76,235.26,234.22,234.6,5443.0
2021-08-09 09:50:00,235.37,235.44,234.43,234.71,7913.0,235.37,235.44,234.43,234.71,7913.0
2021-08-09 10:00:00,234.75,234.75,233.93,234.22,8207.0,234.75,234.75,233.93,234.22,8207.0
2021-08-09 10:10:00,234.19,234.68,234.19,234.4,7364.0,234.19,234.68,234.19,234.4,7364.0
2021-08-09 10:20:00,234.58,235.56,234.57,235.0,6522.0,234.58,235.56,234.57,235.0,6522.0
2021-08-09 10:30:00,235.12,235.39,234.45,234.66,27461.0,235.12,235.39,234.45,234.66,27461.0
2021-08-09 10:40:00,234.83,234.92,234.0,234.11,20851.0,234.83,234.92,234.0,234.11,20851.0
2021-08-09 10:50:00,234.2,235.03,234.07,234.51,24099.0,234.2,235.03,234.07,234.51,24099.0
2021-08-09 11:00:00,234.54,234.97,234.54,234.97,3000.0,234.54,234.97,234.54,234.97,3000.0
2021-08-09 11:10:00,235.0,235.14,234.43,234.95,4921.0,235.0,235.14,234.43,234.95,4921.0
2021-08-09 11:20:00,234.84,235.58,234.82,235.47,14181.0,234.84,235.58,234.82,235.47,14181.0
2021-08-09 11:30:00,235.44,235.78,235.36,235.36,7377.0,235.44,235.78,235.36,235.36,7377.0
2021-08-09 11:40:00,235.51,235.69,235.12,235.21,7391.0,235.51,235.69,235.12,235.21,7391.0
2021-08-09 11:50:00,235.09,235.15,234.68,235.15,13357.0,235.09,235.15,234.68,235.15,13357.0
2021-08-09 12:00:00,235.18,236.01,235.1,235.8,10109.0,235.18,236.01,235.1,235.8,10109.0
2021-08-09 12:10:00,235.77,235.97,235.48,235.55,3093.0,235.77,235.97,235.48,235.55,3093.0
2021-08-09 12:20:00,235.46,235.66,235.15,235.28,4437.0,235.46,235.66,235.15,235.28,4437.0
2021-08-09 12:30:00,235.39,235.52,235.0,235.04,4621.0,235.39,235.52,235.0,235.04,4621.0
2021-08-09 12:40:00,234.93,235.29,234.81,235.29,2100.0,234.93,235.29,234.81,235.29,2100.0
2021-08-09 12:50:00,235.22,235.25,234.92,234.98,2825.0,235.22,235.25,234.92,234.98,2825.0
2021-08-09 13:00:00,235.04,235.28,235.04,235.08,4637.0,235.04,235.28,235.04,235.08,4637.0
2021-08-09 13:10:00,235.24,235.25,234.9,235.02,2600.0,235.24,235.25,234.9,235.02,2600.0
2021-08-09 13:20:00,235.07,235.49,235.06,235.26,6615.0,235.07,235.49,235.06,235.26,6615.0
2021-08-09 13:30:00,235.11,235.51,235.1,235.41,4100.0,235.11,235.51,235.1,235.41,4100.0
2021-08-09 13:40:00,235.42,235.46,235.2,235.29,2852.0,235.42,235.46,235.2,235.29,2852.0
2021-08-09 13:50:00,235.2,235.41,234.91,235.3,5319.0,235.2,235.41,234.91,235.3,5319.0
2021-08-09 14:00:00,235.37,235.37,234.9,235.12,2901.0,235.37,235.37,234.9,235.12,2901.0
2021-08-09 14:10:00,234.96,235.23,234.95,235.09,3770.0,234.96,235.23,234.95,235.09,3770.0
2021-08-09 14:20:00,235.09,235.46,234.95,235.4,9260.0,235.09,235.46,234.95,235.4,9260.0
2021-08-09 14:30:00,235.42,235.92,235.33,235.87,10921.0,235.42,235.92,235.33,235.87,10921.0
2021-08-09 14:40:00,235.88,235.95,235.55,235.71,10446.0,235.88,235.95,235.55,235.71,10446.0
2021-08-09 14:50:00,235.68,235.73,235.42,235.68,5006.0,235.68,235.73,235.42,235.68,5006.0
2021-08-09 15:00:00,235.57,235.66,235.47,235.56,5192.0,235.57,235.66,235.47,235.56,5192.0
2021-08-09 15:10:00,235.65,235.66,235.12,235.13,4719.0,235.65,235.66,235.12,235.13,4719.0
2021-08-09 15:20:00,235.13,235.18,234.76,234.91,10982.0,235.13,235.18,234.76,234.91,10982.0
2021-08-09 15:30:00,234.98,235.05,234.55,234.84,10132.0,234.98,235.05,234.55,234.84,10132.0
2021-08-09 15:40:00,234.79,234.83,234.36,234.41,11652.0,234.79,234.83,234.36,234.41,11652.0
2021-08-09 15:50:00,234.45,235.22,233.95,234.26,91209.0,234.45,235.22,233.95,234.26,91209.0
2021-08-10 09:30:00,237.61,238.0,236.0,236.56,34213.0,237.61,238.0,236.0,236.56,34213.0
2021-08-10 09:40:00,236.52,238.0,236.37,237.38,16005.0,236.52,238.0,236.37,237.38,16005.0
2021-08-10 09:50:00,237.36,237.36,236.54,236.67,7536.0,237.36,237.36,236.54,236.67,7536.0
2021-08-10 10:00:00,236.63,237.01,235.58,235.58,13883.0,236.63,237.01,235.58,235.58,13883.0
2021-08-10 10:10:00,235.71,236.03,235.41,235.58,5778.0,235.71,236.03,235.41,235.58,5778.0
2021-08-10 10:20:00,235.87,235.88,234.56,234.71,12970.0,235.87,235.88,234.56,234.71,12970.0
2021-08-10 10:30:00,234.7,234.7,233.3,233.88,10501.0,234.7,234.7,233.3,233.88,10501.0
2021-08-10 10:40:00,233.4,233.51,232.72,233.23,10900.0,233.4,233.51,232.72,233.23,10900.0
2021-08-10 10:50:00,233.2,233.2,232.3,232.6,5706.0,233.2,233.2,232.3,232.6,5706.0
2021-08-10 11:00:00,232.41,232.58,231.7,231.77,15754.0,232.41,232.58,231.7,231.77,15754.0
2021-08-10 11:10:00,231.62,231.95,231.15,231.65,11741.0,231.62,231.95,231.15,231.65,11741.0
2021-08-10 11:20:00,231.67,232.42,231.6,232.26,5272.0,231.67,232.42,231.6,232.26,5272.0
2021-08-10 11:30:00,232.35,232.6,232.09,232.09,3100.0,232.35,232.6,232.09,232.09,3100.0
2021-08-10 11:40:00,232.35,232.35,231.95,232.24,4191.0,232.35,232.35,231.95,232.24,4191.0
2021-08-10 11:50:00,232.28,232.28,231.92,232.11,5163.0,232.28,232.28,231.92,232.11,5163.0
2021-08-10 12:00:00,232.14,232.53,232.0,232.04,13593.0,232.14,232.53,232.0,232.04,13593.0
2021-08-10 12:10:00,232.11,232.96,232.05,232.96,16728.0,232.11,232.96,232.05,232.96,16728.0
2021-08-10 12:20:00,232.95,232.96,232.42,232.43,6123.0,232.95,232.96,232.42,232.43,6123.0
2021-08-10 12:30:00,232.49,232.59,232.32,232.49,6960.0,232.49,232.59,232.32,232.49,6960.0
2021-08-10 12:40:00,232.43,232.45,232.19,232.3,5005.0,232.43,232.45,232.19,232.3,5005.0
2021-08-10 12:50:00,232.41,232.42,232.13,232.2,3176.0,232.41,232.42,232.13,232.2,3176.0
2021-08-10 13:00:00,232.2,232.27,231.75,231.86,6499.0,232.2,232.27,231.75,231.86,6499.0
2021-08-10 13:10:00,231.79,231.8,231.45,231.47,4340.0,231.79,231.8,231.45,231.47,4340.0
2021-08-10 13:20:00,231.37,231.37,230.93,231.14,5564.0,231.37,231.37,230.93,231.14,5564.0
2021-08-10 13:30:00,231.01,231.13,230.84,230.84,3698.0,231.01,231.13,230.84,230.84,3698.0
2021-08-10 13:40:00,230.82,230.96,230.65,230.84,5565.0,230.82,230.96,230.65,230.84,5565.0
2021-08-10 13:50:00,230.93,231.22,230.73,230.81,5730.0,230.93,231.22,230.73,230.81,5730.0
2021-08-10 14:00:00,230.82,230.93,230.1,230.17,4318.0,230.82,230.93,230.1,230.17,4318.0
2021-08-10 14:10:00,230.27,230.38,230.05,230.32,3807.0,230.27,230.38,230.05,230.32,3807.0
2021-08-10 14:20:00,230.32,230.98,230.19,230.87,4794.0,230.32,230.98,230.19,230.87,4794.0
2021-08-10 14:30:00,231.04,231.31,230.84,231.29,6158.0,231.04,231.31,230.84,231.29,6158.0
2021-08-10 14:40:00,231.32,231.58,231.07,231.32,7200.0,231.32,231.58,231.07,231.32,7200.0
2021-08-10 14:50:00,231.47,231.47,231.26,231.39,2517.0,231.47,231.47,231.26,231.39,2517.0
2021-08-10 15:00:00,231.34,231.34,230.94,231.08,6050.0,231.34,231.34,230.94,231.08,6050.0
2021-08-10 15:10:00,231.02,231.22,230.79,230.86,7700.0,231.02,231.22,230.79,230.86,7700.0
2021-08-10 15:20:00,230.89,231.09,230.8,231.09,7900.0,230.89,231.09,230.8,231.09,7900.0
2021-08-10 15:30:00,231.09,231.14,230.9,230.94,8826.0,231.09,231.14,230.9,230.94,8826.0
2021-08-10 15:40:00,230.98,231.04,230.6,230.64,7862.0,230.98,231.04,230.6,230.64,7862.0
2021-08-10 15:50:00,230.64,230.73,230.27,230.71,67108.0,230.64,230.73,230.27,230.71,67108.0
2021-08-11 09:30:00,231.89,232.8,230.58,231.36,25614.0,231.89,232.8,230.58,231.36,25614.0
2021-08-11 09:40:00,231.5,232.47,230.8,231.24,8277.0,231.5,232.47,230.8,231.24,8277.0
2021-08-11 09:50:00,231.16,232.11,231.16,231.44,4817.0,231.16,232.11,231.16,231.44,4817.0
2021-08-11 10:00:00,231.43,232.12,231.18,231.28,6647.0,231.43,232.12,231.18,231.28,6647.0
2021-08-11 10:10:00,231.22,231.22,230.35,230.55,6050.0,231.22,231.22,230.35,230.55,6050.0
2021-08-11 10:20:00,230.58,231.1,230.5,230.63,8596.0,230.58,231.1,230.5,230.63,8596.0
2021-08-11 10:30:00,230.77,231.02,230.27,230.33,5592.0,230.77,231.02,230.27,230.33,5592.0
2021-08-11 10:40:00,230.47,231.11,230.46,230.89,9760.0,230.47,231.11,230.46,230.89,9760.0
2021-08-11 10:50:00,230.83,231.25,230.2,230.2,6665.0,230.83,231.25,230.2,230.2,6665.0
2021-08-11 11:00:00,230.07,230.34,229.34,230.3,119909.0,230.07,230.34,229.34,230.3,119909.0
2021-08-11 11:10:00,230.22,230.3,229.01,229.48,27793.0,230.22,230.3,229.01,229.48,27793.0
2021-08-11 11:20:00,229.57,230.49,229.57,230.36,10324.0,229.57,230.49,229.57,230.36,10324.0
2021-08-11 11:30:00,230.48,230.85,230.24,230.71,4476.0,230.48,230.85,230.24,230.71,4476.0
2021-08-11 11:40:00,230.73,230.73,229.4,229.4,3064.0,230.73,230.73,229.4,229.4,3064.0
2021-08-11 11:50:00,229.48,230.12,229.43,230.11,7598.0,229.48,230.12,229.43,230.11,7598.0
2021-08-11 12:00:00,230.24,231.0,230.24,230.64,4180.0,230.24,231.0,230.24,230.64,4180.0
2021-08-11 12:10:00,230.3,230.6,230.17,230.29,2015.0,230.3,230.6,230.17,230.29,2015.0
2021-08-11 12:20:00,230.48,231.08,230.23,230.96,6609.0,230.48,231.08,230.23,230.96,6609.0
2021-08-11 12:30:00,230.98,231.4,230.96,230.97,3596.0,230.98,231.4,230.96,230.97,3596.0
2021-08-11 12:40:00,231.18,231.34,230.92,231.08,4900.0,231.18,231.34,230.92,231.08,4900.0
2021-08-11 12:50:00,231.07,231.15,230.85,230.86,2309.0,231.07,231.15,230.85,230.86,2309.0
2021-08-11 13:00:00,230.96,231.88,230.96,231.36,8771.0,230.96,231.88,230.96,231.36,8771.0
2021-08-11 13:10:00,231.45,231.57,231.09,231.4,4343.0,231.45,231.57,231.09,231.4,4343.0
2021-08-11 13:20:00,231.39,231.95,231.38,231.74,3701.0,231.39,231.95,231.38,231.74,3701.0
2021-08-11 13:30:00,231.66,231.76,230.86,231.22,3982.0,231.66,231.76,230.86,231.22,3982.0
2021-08-11 13:40:00,231.04,231.26,230.95,231.07,4910.0,231.04,231.26,230.95,231.07,4910.0
2021-08-11 13:50:00,231.05,231.71,230.97,231.71,4091.0,231.05,231.71,230.97,231.71,4091.0
2021-08-11 14:00:00,231.55,232.11,231.53,231.91,7790.0,231.55,232.11,231.53,231.91,7790.0
2021-08-11 14:10:00,231.85,231.96,231.57,231.62,4599.0,231.85,231.96,231.57,231.62,4599.0
2021-08-11 14:20:00,231.64,231.68,231.34,231.49,5593.0,231.64,231.68,231.34,231.49,5593.0
2021-08-11 14:30:00,231.65,231.77,231.38,231.38,4159.0,231.65,231.77,231.38,231.38,4159.0
2021-08-11 14:40:00,231.39,231.7,231.21,231.67,15985.0,231.39,231.7,231.21,231.67,15985.0
2021-08-11 14:50:00,231.67,231.79,231.52,231.53,13540.0,231.67,231.79,231.52,231.53,13540.0
2021-08-11 15:00:00,231.52,231.73,231.1,231.29,6188.0,231.52,231.73,231.1,231.29,6188.0
2021-08-11 15:10:00,231.25,231.36,230.94,231.06,6254.0,231.25,231.36,230.94,231.06,6254.0
2021-08-11 15:20:00,230.98,231.49,230.93,231.34,7151.0,230.98,231.49,230.93,231.34,7151.0
2021-08-11 15:30:00,231.29,231.6,231.12,231.23,8535.0,231.29,231.6,231.12,231.23,8535.0
2021-08-11 15:40:00,231.17,231.69,231.14,231.53,20121.0,231.17,231.69,231.14,231.53,20121.0
2021-08-11 15:50:00,231.5,231.84,231.21,231.59,66426.0,231.5,231.84,231.21,231.59,66426.0
2021-08-12 09:30:00,230.58,232.73,230.58,232.2,21358.0,230.58,232.73,230.58,232.2,21358.0
2021-08-12 09:40:00,232.27,233.24,232.02,233.23,9544.0,232.27,233.24,232.02,233.23,9544.0
2021-08-12 09:50:00,233.04,234.25,232.99,233.13,7050.0,233.04,234.25,232.99,233.13,7050.0
2021-08-12 10:00:00,233.02,233.24,232.37,233.09,6623.0,233.02,233.24,232.37,233.09,6623.0
2021-08-12 10:10:00,233.17,234.31,232.96,234.31,7169.0,233.17,234.31,232.96,234.31,7169.0
2021-08-12 10:20:00,234.32,234.68,234.18,234.19,8457.0,234.32,234.68,234.18,234.19,8457.0
2021-08-12 10:30:00,234.2,234.78,234.04,234.04,10400.0,234.2,234.78,234.04,234.04,10400.0
2021-08-12 10:40:00,234.34,234.37,233.77,234.26,11861.0,234.34,234.37,233.77,234.26,11861.0
2021-08-12 10:50:00,234.35,236.05,234.35,235.86,14026.0,234.35,236.05,234.35,235.86,14026.0
2021-08-12 11:00:00,235.89,236.45,235.72,236.3,18748.0,235.89,236.45,235.72,236.3,18748.0
2021-08-12 11:10:00,236.16,236.46,236.01,236.05,16606.0,236.16,236.46,236.01,236.05,16606.0
2021-08-12 11:20:00,235.98,236.16,235.61,235.61,23176.0,235.98,236.16,235.61,235.61,23176.0
2021-08-12 11:30:00,235.62,236.56,235.61,236.36,9663.0,235.62,236.56,235.61,236.36,9663.0
2021-08-12 11:40:00,236.36,236.45,235.93,236.09,9361.0,236.36,236.45,235.93,236.09,9361.0
2021-08-12 11:50:00,236.13,236.92,236.1,236.62,19560.0,236.13,236.92,236.1,236.62,19560.0
2021-08-12 12:00:00,236.49,236.5,235.23,235.36,18512.0,236.49,236.5,235.23,235.36,18512.0
2021-08-12 12:10:00,235.36,235.69,235.11,235.11,9283.0,235.36,235.69,235.11,235.11,9283.0
2021-08-12 12:20:00,235.1,235.28,234.85,235.14,8665.0,235.1,235.28,234.85,235.14,8665.0
2021-08-12 12:30:00,235.18,235.59,235.14,235.49,14140.0,235.18,235.59,235.14,235.49,14140.0
2021-08-12 12:40:00,235.35,235.37,235.14,235.28,11250.0,235.35,235.37,235.14,235.28,11250.0
2021-08-12 12:50:00,235.25,235.28,235.03,235.18,9569.0,235.25,235.28,235.03,235.18,9569.0
2021-08-12 13:00:00,235.18,235.18,234.8,234.95,10156.0,235.18,235.18,234.8,234.95,10156.0
2021-08-12 13:10:00,234.91,234.98,234.77,234.81,9491.0,234.91,234.98,234.77,234.81,9491.0
2021-08-12 13:20:00,234.8,234.89,234.56,234.86,7798.0,234.8,234.89,234.56,234.86,7798.0
2021-08-12 13:30:00,234.83,234.94,234.66,234.86,9640.0,234.83,234.94,234.66,234.86,9640.0
2021-08-12 13:40:00,234.84,234.95,234.75,234.87,7999.0,234.84,234.95,234.75,234.87,7999.0
2021-08-12 13:50:00,234.85,235.15,234.77,235.12,8613.0,234.85,235.15,234.77,235.12,8613.0
2021-08-12 14:00:00,235.12,235.12,234.88,235.01,14342.0,235.12,235.12,234.88,235.01,14342.0
2021-08-12 14:10:00,235.0,235.06,234.81,234.92,9702.0,235.0,235.06,234.81,234.92,9702.0
2021-08-12 14:20:00,234.89,235.01,234.76,234.76,8644.0,234.89,235.01,234.76,234.76,8644.0
2021-08-12 14:30:00,234.76,234.83,234.57,234.73,15227.0,234.76,234.83,234.57,234.73,15227.0
2021-08-12 14:40:00,234.77,234.77,234.22,234.32,22555.0,234.77,234.77,234.22,234.32,22555.0
2021-08-12 14:50:00,234.36,234.97,234.36,234.74,11072.0,234.36,234.97,234.36,234.74,11072.0
2021-08-12 15:00:00,234.73,235.02,234.73,234.97,8679.0,234.73,235.02,234.73,234.97,8679.0
2021-08-12 15:10:00,235.0,235.2,234.83,234.88,12279.0,235.0,235.2,234.83,234.88,12279.0
2021-08-12 15:20:00,234.85,234.9,234.66,234.7,11996.0,234.85,234.9,234.66,234.7,11996.0
2021-08-12 15:30:00,234.7,234.96,234.44,234.79,18761.0,234.7,234.96,234.44,234.79,18761.0
2021-08-12 15:40:00,234.81,235.12,234.65,235.07,20835.0,234.81,235.12,234.65,235.07,20835.0
2021-08-12 15:50:00,235.03,235.43,234.92,235.34,51777.0,235.03,235.43,234.92,235.34,51777.0
2021-08-13 09:30:00,235.39,235.86,234.58,235.68,14556.0,235.39,235.86,234.58,235.68,14556.0
2021-08-13 09:40:00,235.78,238.35,235.53,238.33,17903.0,235.78,238.35,235.53,238.33,17903.0
2021-08-13 09:50:00,238.36,238.43,237.08,237.51,32097.0,238.36,238.43,237.08,237.51,32097.0
2021-08-13 10:00:00,237.5,237.5,236.64,236.64,10212.0,237.5,237.5,236.64,236.64,10212.0
2021-08-13 10:10:00,236.73,238.05,236.57,238.05,6553.0,236.73,238.05,236.57,238.05,6553.0
2021-08-13 10:20:00,238.17,238.98,237.93,237.93,14176.0,238.17,238.98,237.93,237.93,14176.0
2021-08-13 10:30:00,237.96,238.07,237.37,237.76,4347.0,237.96,238.07,237.37,237.76,4347.0
2021-08-13 10:40:00,237.67,237.75,237.12,237.12,6428.0,237.67,237.75,237.12,237.12,6428.0
2021-08-13 10:50:00,237.11,237.11,236.6,236.98,14516.0,237.11,237.11,236.6,236.98,14516.0
2021-08-13 11:00:00,236.82,237.21,236.49,236.62,13627.0,236.82,237.21,236.49,236.62,13627.0
2021-08-13 11:10:00,236.56,236.64,236.23,236.37,5788.0,236.56,236.64,236.23,236.37,5788.0
2021-08-13 11:20:00,236.25,236.77,236.04,236.77,8455.0,236.25,236.77,236.04,236.77,8455.0
2021-08-13 11:30:00,236.79,237.07,236.67,236.9,14176.0,236.79,237.07,236.67,236.9,14176.0
2021-08-13 11:40:00,236.92,237.1,236.82,237.03,6843.0,236.92,237.1,236.82,237.03,6843.0
2021-08-13 11:50:00,237.0,237.36,236.95,237.29,6374.0,237.0,237.36,236.95,237.29,6374.0
2021-08-13 12:00:00,237.5,237.59,237.14,237.31,7624.0,237.5,237.59,237.14,237.31,7624.0
2021-08-13 12:10:00,237.38,237.54,237.34,237.45,4035.0,237.38,237.54,237.34,237.45,4035.0
2021-08-13 12:20:00,237.37,237.43,237.05,237.18,8267.0,237.37,237.43,237.05,237.18,8267.0
2021-08-13 12:30:00,237.15,237.17,236.86,236.86,2900.0,237.15,237.17,236.86,236.86,2900.0
2021-08-13 12:40:00,236.79,236.95,236.72,236.86,3230.0,236.79,236.95,236.72,236.86,3230.0
2021-08-13 12:50:00,236.83,237.44,236.83,237.33,6312.0,236.83,237.44,236.83,237.33,6312.0
2021-08-13 13:00:00,237.3,237.47,237.23,237.46,4825.0,237.3,237.47,237.23,237.46,4825.0
2021-08-13 13:10:00,237.39,237.75,237.39,237.54,11575.0,237.39,237.75,237.39,237.54,11575.0
2021-08-13 13:20:00,237.47,237.7,237.33,237.46,8849.0,237.47,237.7,237.33,237.46,8849.0
2021-08-13 13:30:00,237.57,237.62,237.03,237.08,6205.0,237.57,237.62,237.03,237.08,6205.0
2021-08-13 13:40:00,237.13,237.13,236.7,236.83,10283.0,237.13,237.13,236.7,236.83,10283.0
2021-08-13 13:50:00,236.91,237.67,236.9,237.67,10159.0,236.91,237.67,236.9,237.67,10159.0
2021-08-13 14:00:00,237.56,237.62,237.16,237.23,10363.0,237.56,237.62,237.16,237.23,10363.0
2021-08-13 14:10:00,237.21,237.3,236.92,237.09,6388.0,237.21,237.3,236.92,237.09,6388.0
2021-08-13 14:20:00,237.13,237.22,236.98,236.98,3450.0,237.13,237.22,236.98,236.98,3450.0
2021-08-13 14:30:00,237.1,237.45,237.06,237.18,6484.0,237.1,237.45,237.06,237.18,6484.0
2021-08-13 14:40:00,237.09,237.11,236.8,237.04,5393.0,237.09,237.11,236.8,237.04,5393.0
2021-08-13 14:50:00,236.99,237.23,236.91,237.08,4333.0,236.99,237.23,236.91,237.08,4333.0
2021-08-13 15:00:00,237.15,237.33,237.15,237.24,7604.0,237.15,237.33,237.15,237.24,7604.0
2021-08-13 15:10:00,237.15,237.28,237.02,237.07,4994.0,237.15,237.28,237.02,237.07,4994.0
2021-08-13 15:20:00,237.1,237.19,237.03,237.05,6728.0,237.1,237.19,237.03,237.05,6728.0
2021-08-13 15:30:00,237.05,237.19,237.04,237.19,11204.0,237.05,237.19,237.04,237.19,11204.0
2021-08-13 15:40:00,237.19,237.26,237.03,237.11,12737.0,237.19,237.26,237.03,237.11,12737.0
2021-08-13 15:50:00,237.15,237.15,236.59,236.69,45480.0,237.15,237.15,236.59,236.69,45480.0
2021-08-16 09:30:00,236.08,236.08,234.17,234.81,13133.0,236.08,236.08,234.17,234.81,13133.0
2021-08-16 09:40:00,234.79,235.7,234.72,235.3,11544.0,234.79,235.7,234.72,235.3,11544.0
2021-08-16 09:50:00,235.22,235.22,232.71,232.82,32369.0,235.22,235.22,232.71,232.82,32369.0
2021-08-16 10:00:00,232.8,233.23,231.92,232.19,17123.0,232.8,233.23,231.92,232.19,17123.0
2021-08-16 10:10:00,232.12,232.46,231.13,231.55,49308.0,232.12,232.46,231.13,231.55,49308.0
2021-08-16 10:20:00,231.65,232.31,231.46,231.91,16897.0,231.65,232.31,231.46,231.91,16897.0
2021-08-16 10:30:00,231.5,232.39,231.36,232.26,12982.0,231.5,232.39,231.36,232.26,12982.0
2021-08-16 10:40:00,232.11,232.11,231.47,232.01,6490.0,232.11,232.11,231.47,232.01,6490.0
2021-08-16 10:50:00,232.08,232.08,230.72,230.72,8015.0,232.08,232.08,230.72,230.72,8015.0
2021-08-16 11:00:00,230.78,231.51,230.78,231.27,13243.0,230.78,231.51,230.78,231.27,13243.0
2021-08-16 11:10:00,231.35,232.04,231.05,231.71,12214.0,231.35,232.04,231.05,231.71,12214.0
2021-08-16 11:20:00,231.78,232.14,231.47,231.76,4679.0,231.78,232.14,231.47,231.76,4679.0
2021-08-16 11:30:00,231.69,232.57,231.68,232.56,6107.0,231.69,232.57,231.68,232.56,6107.0
2021-08-16 11:40:00,232.5,233.34,232.49,233.33,11845.0,232.5,233.34,232.49,233.33,11845.0
2021-08-16 11:50:00,233.38,233.43,232.96,233.11,4609.0,233.38,233.43,232.96,233.11,4609.0
2021-08-16 12:00:00,233.0,233.28,232.99,233.06,5104.0,233.0,233.28,232.99,233.06,5104.0
2021-08-16 12:10:00,233.06,233.47,233.06,233.21,6805.0,233.06,233.47,233.06,233.21,6805.0
2021-08-16 12:20:00,233.18,233.34,232.66,232.93,7908.0,233.18,233.34,232.66,232.93,7908.0
2021-08-16 12:30:00,232.87,232.9,232.29,232.33,4585.0,232.87,232.9,232.29,232.33,4585.0
2021-08-16 12:40:00,232.15,232.5,232.07,232.3,25282.0,232.15,232.5,232.07,232.3,25282.0
2021-08-16 12:50:00,232.34,232.82,232.26,232.74,17529.0,232.34,232.82,232.26,232.74,17529.0
2021-08-16 13:00:00,232.86,233.08,232.82,232.91,3335.0,232.86,233.08,232.82,232.91,3335.0
2021-08-16 13:10:00,232.87,232.95,232.72,232.73,4600.0,232.87,232.95,232.72,232.73,4600.0
2021-08-16 13:20:00,232.67,232.93,232.5,232.7,37111.0,232.67,232.93,232.5,232.7,37111.0
2021-08-16 13:30:00,232.78,233.47,232.78,233.47,5205.0,232.78,233.47,232.78,233.47,5205.0
2021-08-16 13:40:00,233.51,233.72,233.34,233.53,5944.0,233.51,233.72,233.34,233.53,5944.0
2021-08-16 13:50:00,233.57,233.69,233.08,233.24,5198.0,233.57,233.69,233.08,233.24,5198.0
2021-08-16 14:00:00,233.15,233.52,233.03,233.39,5632.0,233.15,233.52,233.03,233.39,5632.0
2021-08-16 14:10:00,233.44,233.53,233.3,233.3,2530.0,233.44,233.53,233.3,233.3,2530.0
2021-08-16 14:20:00,233.25,233.31,233.04,233.07,3752.0,233.25,233.31,233.04,233.07,3752.0
2021-08-16 14:30:00,233.02,233.09,232.77,232.9,5226.0,233.02,233.09,232.77,232.9,5226.0
2021-08-16 14:40:00,232.92,232.92,232.65,232.77,3500.0,232.92,232.92,232.65,232.77,3500.0
2021-08-16 14:50:00,232.86,232.86,232.56,232.56,4711.0,232.86,232.86,232.56,232.56,4711.0
2021-08-16 15:00:00,232.34,232.42,232.21,232.37,5024.0,232.34,232.42,232.21,232.37,5024.0
2021-08-16 15:10:00,232.41,232.61,232.17,232.23,8036.0,232.41,232.61,232.17,232.23,8036.0
2021-08-16 15:20:00,232.26,232.49,232.19,232.38,8852.0,232.26,232.49,232.19,232.38,8852.0
2021-08-16 15:30:00,232.43,232.5,232.01,232.08,15575.0,232.43,232.5,232.01,232.08,15575.0
2021-08-16 15:40:00,232.07,232.39,231.99,232.38,28010.0,232.07,232.39,231.99,232.38,28010.0
2021-08-16 15:50:00,232.45,232.6,231.9,232.59,105574.0,232.45,232.6,231.9,232.59,105574.0
2021-08-17 09:30:00,230.43,231.36,228.06,229.81,97543.0,230.43,231.36,228.06,229.81,97543.0
2021-08-17 09:40:00,229.78,230.18,229.34,229.78,11341.0,229.78,230.18,229.34,229.78,11341.0
2021-08-17 09:50:00,229.59,229.59,228.49,228.89,30463.0,229.59,229.59,228.49,228.89,30463.0
2021-08-17 10:00:00,228.63,229.83,228.1,229.57,15680.0,228.63,229.83,228.1,229.57,15680.0
2021-08-17 10:10:00,229.55,230.45,229.55,230.33,11211.0,229.55,230.45,229.55,230.33,11211.0
2021-08-17 10:20:00,230.07,231.05,230.03,231.0,3550.0,230.07,231.05,230.03,231.0,3550.0
2021-08-17 10:30:00,230.63,231.76,230.63,231.25,5306.0,230.63,231.76,230.63,231.25,5306.0
2021-08-17 10:40:00,231.42,232.31,231.2,232.11,11022.0,231.42,232.31,231.2,232.11,11022.0
2021-08-17 10:50:00,232.01,232.1,231.62,231.84,9988.0,232.01,232.1,231.62,231.84,9988.0
2021-08-17 11:00:00,231.89,231.95,230.35,230.61,20735.0,231.89,231.95,230.35,230.61,20735.0
2021-08-17 11:10:00,230.31,230.91,230.31,230.82,3134.0,230.31,230.91,230.31,230.82,3134.0
2021-08-17 11:20:00,230.65,230.78,230.23,230.29,3880.0,230.65,230.78,230.23,230.29,3880.0
2021-08-17 11:30:00,230.28,230.75,230.07,230.47,3395.0,230.28,230.75,230.07,230.47,3395.0
2021-08-17 11:40:00,230.44,230.72,230.26,230.72,4763.0,230.44,230.72,230.26,230.72,4763.0
2021-08-17 11:50:00,230.56,230.56,229.43,229.51,37327.0,230.56,230.56,229.43,229.51,37327.0
2021-08-17 12:00:00,229.44,230.23,229.4,230.13,3540.0,229.44,230.23,229.4,230.13,3540.0
2021-08-17 12:10:00,229.96,230.43,229.94,230.25,4043.0,229.96,230.43,229.94,230.25,4043.0
2021-08-17 12:20:00,230.5,230.73,230.18,230.73,7157.0,230.5,230.73,230.18,230.73,7157.0
2021-08-17 12:30:00,230.73,230.87,230.39,230.43,4789.0,230.73,230.87,230.39,230.43,4789.0
2021-08-17 12:40:00,230.55,230.65,230.37,230.6,5700.0,230.55,230.65,230.37,230.6,5700.0
2021-08-17 12:50:00,230.52,231.0,230.35,230.64,2780.0,230.52,231.0,230.35,230.64,2780.0
2021-08-17 13:00:00,230.49,231.24,230.46,231.23,4016.0,230.49,231.24,230.46,231.23,4016.0
2021-08-17 13:10:00,231.12,231.17,230.85,231.02,33695.0,231.12,231.17,230.85,231.02,33695.0
2021-08-17 13:20:00,231.04,232.0,230.86,231.99,14527.0,231.04,232.0,230.86,231.99,14527.0
2021-08-17 13:30:00,231.96,232.03,231.57,231.69,27039.0,231.96,232.03,231.57,231.69,27039.0
2021-08-17 13:40:00,231.53,231.67,230.69,230.91,18860.0,231.53,231.67,230.69,230.91,18860.0
2021-08-17 13:50:00,230.87,231.68,230.63,231.59,6375.0,230.87,231.68,230.63,231.59,6375.0
2021-08-17 14:00:00,231.71,232.1,231.63,231.96,5980.0,231.71,232.1,231.63,231.96,5980.0
2021-08-17 14:10:00,231.92,232.06,231.83,232.06,5970.0,231.92,232.06,231.83,232.06,5970.0
2021-08-17 14:20:00,231.99,232.19,231.9,232.01,9157.0,231.99,232.19,231.9,232.01,9157.0
2021-08-17 14:30:00,232.06,232.06,231.48,231.59,12132.0,232.06,232.06,231.48,231.59,12132.0
2021-08-17 14:40:00,231.63,232.09,231.63,231.82,6480.0,231.63,232.09,231.63,231.82,6480.0
2021-08-17 14:50:00,231.85,232.26,231.54,232.2,4782.0,231.85,232.26,231.54,232.2,4782.0
2021-08-17 15:00:00,232.21,232.62,232.2,232.62,8836.0,232.21,232.62,232.2,232.62,8836.0
2021-08-17 15:10:00,232.46,232.6,231.91,232.11,15874.0,232.46,232.6,231.91,232.11,15874.0
2021-08-17 15:20:00,232.03,232.2,231.87,232.0,6013.0,232.03,232.2,231.87,232.0,6013.0
2021-08-17 15:30:00,231.98,232.1,231.13,231.16,15422.0,231.98,232.1,231.13,231.16,15422.0
2021-08-17 15:40:00,231.11,231.32,230.96,231.01,22710.0,231.11,231.32,230.96,231.01,22710.0
2021-08-17 15:50:00,231.01,231.44,230.89,231.27,75990.0,231.01,231.44,230.89,231.27,75990.0
2021-08-18 09:30:00,231.63,232.89,231.61,232.71,15743.0,231.63,232.89,231.61,232.71,15743.0
2021-08-18 09:40:00,232.95,232.95,230.74,230.9,10372.0,232.95,232.95,230.74,230.9,10372.0
2021-08-18 09:50:00,230.94,231.57,230.71,231.56,22244.0,230.94,231.57,230.71,231.56,22244.0
2021-08-18 10:00:00,231.52,231.52,230.6,231.31,5097.0,231.52,231.52,230.6,231.31,5097.0
2021-08-18 10:10:00,231.23,232.02,230.94,231.79,15854.0,231.23,232.02,230.94,231.79,15854.0
2021-08-18 10:20:00,231.66,231.87,231.23,231.75,8724.0,231.66,231.87,231.23,231.75,8724.0
2021-08-18 10:30:00,231.8,232.33,231.61,232.31,7799.0,231.8,232.33,231.61,232.31,7799.0
2021-08-18 10:40:00,232.56,232.72,232.04,232.64,5988.0,232.56,232.72,232.04,232.64,5988.0
2021-08-18 10:50:00,232.61,233.18,232.47,232.74,7715.0,232.61,233.18,232.47,232.74,7715.0
2021-08-18 11:00:00,232.83,233.18,232.8,233.11,3921.0,232.83,233.18,232.8,233.11,3921.0
2021-08-18 11:10:00,232.98,233.0,232.32,232.58,3951.0,232.98,233.0,232.32,232.58,3951.0
2021-08-18 11:20:00,232.59,232.82,232.59,232.7,1529.0,232.59,232.82,232.59,232.7,1529.0
2021-08-18 11:30:00,232.51,232.6,231.9,232.33,2819.0,232.51,232.6,231.9,232.33,2819.0
2021-08-18 11:40:00,232.19,232.88,232.19,232.64,4086.0,232.19,232.88,232.19,232.64,4086.0
2021-08-18 11:50:00,232.65,233.09,232.49,232.98,5179.0,232.65,233.09,232.49,232.98,5179.0
2021-08-18 12:00:00,232.91,233.27,232.75,233.27,4665.0,232.91,233.27,232.75,233.27,4665.0
2021-08-18 12:10:00,233.16,233.51,233.07,233.22,8518.0,233.16,233.51,233.07,233.22,8518.0
2021-08-18 12:20:00,233.06,233.24,232.73,233.15,4227.0,233.06,233.24,232.73,233.15,4227.0
2021-08-18 12:30:00,233.33,233.58,233.27,233.55,3803.0,233.33,233.58,233.27,233.55,3803.0
2021-08-18 12:40:00,233.51,233.52,233.09,233.09,6602.0,233.51,233.52,233.09,233.09,6602.0
2021-08-18 12:50:00,232.94,233.16,232.9,233.14,5412.0,232.94,233.16,232.9,233.14,5412.0
2021-08-18 13:00:00,233.04,233.14,232.76,232.78,8535.0,233.04,233.14,232.76,232.78,8535.0
2021-08-18 13:10:00,232.75,233.26,232.75,232.91,3766.0,232.75,233.26,232.75,232.91,3766.0
2021-08-18 13:20:00,232.89,232.96,232.61,232.9,6810.0,232.89,232.96,232.61,232.9,6810.0
2021-08-18 13:30:00,232.89,233.01,232.5,232.6,5961.0,232.89,233.01,232.5,232.6,5961.0
2021-08-18 13:40:00,232.56,232.63,232.38,232.42,5489.0,232.56,232.63,232.38,232.42,5489.0
2021-08-18 13:50:00,232.46,232.55,232.41,232.51,4058.0,232.46,232.55,232.41,232.51,4058.0
2021-08-18 14:00:00,232.6,233.46,232.57,233.21,5445.0,232.6,233.46,232.57,233.21,5445.0
2021-08-18 14:10:00,233.21,233.21,232.02,232.46,5824.0,233.21,233.21,232.02,232.46,5824.0
2021-08-18 14:20:00,232.51,233.2,232.22,233.18,3519.0,232.51,233.2,232.22,233.18,3519.0
2021-08-18 14:30:00,233.14,233.47,232.99,233.23,7500.0,233.14,233.47,232.99,233.23,7500.0
2021-08-18 14:40:00,233.23,233.25,233.01,233.23,4109.0,233.23,233.25,233.01,233.23,4109.0
2021-08-18 14:50:00,233.3,233.64,233.25,233.49,4116.0,233.3,233.64,233.25,233.49,4116.0
2021-08-18 15:00:00,233.44,233.44,232.96,232.99,4585.0,233.44,233.44,232.96,232.99,4585.0
2021-08-18 15:10:00,232.99,233.42,232.95,233.24,5769.0,232.99,233.42,232.95,233.24,5769.0
2021-08-18 15:20:00,233.29,233.55,233.28,233.34,3524.0,233.29,233.55,233.28,233.34,3524.0
2021-08-18 15:30:00,233.38,233.39,232.78,233.0,11437.0,233.38,233.39,232.78,233.0,11437.0
2021-08-18 15:40:00,232.9,232.92,232.09,232.09,16190.0,232.9,232.92,232.09,232.09,16190.0
2021-08-18 15:50:00,231.97,232.02,231.44,231.54,99239.0,231.97,232.02,231.44,231.54,99239.0
2021-08-19 09:30:00,231.33,231.98,229.87,229.99,18563.0,231.33,231.98,229.87,229.99,18563.0
2021-08-19 09:40:00,230.15,230.69,229.5,229.96,17968.0,230.15,230.69,229.5,229.96,17968.0
2021-08-19 09:50:00,229.91,230.21,228.92,229.25,31058.0,229.91,230.21,228.92,229.25,31058.0
2021-08-19 10:00:00,229.5,230.45,229.5,229.94,41680.0,229.5,230.45,229.5,229.94,41680.0
2021-08-19 10:10:00,229.93,231.09,229.88,230.89,13925.0,229.93,231.09,229.88,230.89,13925.0
2021-08-19 10:20:00,231.08,231.88,230.61,230.81,7174.0,231.08,231.88,230.61,230.81,7174.0
2021-08-19 10:30:00,230.66,230.71,229.86,229.9,8921.0,230.66,230.71,229.86,229.9,8921.0
2021-08-19 10:40:00,229.85,230.07,228.59,228.59,9463.0,229.85,230.07,228.59,228.59,9463.0
2021-08-19 10:50:00,228.75,229.84,228.61,229.61,6367.0,228.75,229.84,228.61,229.61,6367.0
2021-08-19 11:00:00,229.79,230.65,229.77,229.87,8135.0,229.79,230.65,229.77,229.87,8135.0
2021-08-19 11:10:00,229.71,230.73,229.71,230.64,4707.0,229.71,230.73,229.71,230.64,4707.0
2021-08-19 11:20:00,230.77,231.0,230.55,230.87,4943.0,230.77,231.0,230.55,230.87,4943.0
2021-08-19 11:30:00,230.88,231.91,230.78,231.6,8759.0,230.88,231.91,230.78,231.6,8759.0
2021-08-19 11:40:00,231.54,232.4,231.41,231.89,5329.0,231.54,232.4,231.41,231.89,5329.0
2021-08-19 11:50:00,232.04,232.25,231.96,232.17,21293.0,232.04,232.25,231.96,232.17,21293.0
2021-08-19 12:00:00,232.3,232.46,231.91,231.91,5166.0,232.3,232.46,231.91,231.91,5166.0
2021-08-19 12:10:00,231.99,232.37,231.97,232.09,14795.0,231.99,232.37,231.97,232.09,14795.0
2021-08-19 12:20:00,232.14,232.29,231.58,231.75,12709.0,232.14,232.29,231.58,231.75,12709.0
2021-08-19 12:30:00,231.88,232.41,231.75,232.39,7820.0,231.88,232.41,231.75,232.39,7820.0
2021-08-19 12:40:00,232.29,232.52,232.23,232.4,5757.0,232.29,232.52,232.23,232.4,5757.0
2021-08-19 12:50:00,232.53,233.12,232.32,233.12,6366.0,232.53,233.12,232.32,233.12,6366.0
2021-08-19 13:00:00,233.11,233.14,231.9,232.05,16086.0,233.11,233.14,231.9,232.05,16086.0
2021-08-19 13:10:00,232.03,232.26,231.81,231.98,8086.0,232.03,232.26,231.81,231.98,8086.0
2021-08-19 13:20:00,231.99,232.13,231.5,231.85,6898.0,231.99,232.13,231.5,231.85,6898.0
2021-08-19 13:30:00,231.66,232.21,231.65,232.18,6500.0,231.66,232.21,231.65,232.18,6500.0
2021-08-19 13:40:00,232.19,232.3,232.0,232.2,5066.0,232.19,232.3,232.0,232.2,5066.0
2021-08-19 13:50:00,232.35,232.66,232.06,232.06,5863.0,232.35,232.66,232.06,232.06,5863.0
2021-08-19 14:00:00,232.11,232.26,231.46,231.77,4710.0,232.11,232.26,231.46,231.77,4710.0
2021-08-19 14:10:00,231.75,231.92,231.42,231.71,5019.0,231.75,231.92,231.42,231.71,5019.0
2021-08-19 14:20:00,231.78,232.03,231.11,231.11,8437.0,231.78,232.03,231.11,231.11,8437.0
2021-08-19 14:30:00,231.12,231.3,230.51,231.17,11354.0,231.12,231.3,230.51,231.17,11354.0
2021-08-19 14:40:00,231.06,231.38,230.93,231.29,9562.0,231.06,231.38,230.93,231.29,9562.0
2021-08-19 14:50:00,231.3,231.97,230.89,231.86,6987.0,231.3,231.97,230.89,231.86,6987.0
2021-08-19 15:00:00,231.92,232.51,231.92,232.5,9378.0,231.92,232.51,231.92,232.5,9378.0
2021-08-19 15:10:00,232.37,232.57,232.25,232.35,7021.0,232.37,232.57,232.25,232.35,7021.0
2021-08-19 15:20:00,232.31,232.32,231.9,232.01,14322.0,232.31,232.32,231.9,232.01,14322.0
2021-08-19 15:30:00,232.08,232.4,231.89,231.89,20200.0,232.08,232.4,231.89,231.89,20200.0
2021-08-19 15:40:00,231.95,232.0,230.96,231.24,150695.0,231.95,232.0,230.96,231.24,150695.0
2021-08-19 15:50:00,231.38,232.18,231.36,231.9,67617.0,231.38,232.18,231.36,231.9,67617.0
2021-08-20 09:30:00,232.31,235.74,232.31,235.21,56577.0,232.31,235.74,232.31,235.21,56577.0
2021-08-20 09:40:00,235.3,235.7,234.13,234.69,27336.0,235.3,235.7,234.13,234.69,27336.0
2021-08-20 09:50:00,234.67,235.26,234.51,234.92,13079.0,234.67,235.26,234.51,234.92,13079.0
2021-08-20 10:00:00,234.94,236.18,234.86,236.18,12000.0,234.94,236.18,234.86,236.18,12000.0
2021-08-20 10:10:00,236.21,237.23,235.88,237.21,32654.0,236.21,237.23,235.88,237.21,32654.0
2021-08-20 10:20:00,237.18,237.46,235.66,235.9,32133.0,237.18,237.46,235.66,235.9,32133.0
2021-08-20 10:30:00,236.05,237.17,236.05,236.85,10882.0,236.05,237.17,236.05,236.85,10882.0
2021-08-20 10:40:00,237.05,238.0,236.98,238.0,15266.0,237.05,238.0,236.98,238.0,15266.0
2021-08-20 10:50:00,238.08,238.71,237.02,237.19,30369.0,238.08,238.71,237.02,237.19,30369.0
2021-08-20 11:00:00,237.17,237.25,236.87,236.92,7940.0,237.17,237.25,236.87,236.92,7940.0
2021-08-20 11:10:00,236.84,237.24,236.78,237.22,7722.0,236.84,237.24,236.78,237.22,7722.0
2021-08-20 11:20:00,237.25,237.53,237.18,237.53,7723.0,237.25,237.53,237.18,237.53,7723.0
2021-08-20 11:30:00,237.49,237.7,236.73,236.92,6530.0,237.49,237.7,236.73,236.92,6530.0
2021-08-20 11:40:00,236.77,236.77,235.77,236.09,6504.0,236.77,236.77,235.77,236.09,6504.0
2021-08-20 11:50:00,236.09,236.15,235.05,235.28,16251.0,236.09,236.15,235.05,235.28,16251.0
2021-08-20 12:00:00,235.22,235.46,235.09,235.3,5915.0,235.22,235.46,235.09,235.3,5915.0
2021-08-20 12:10:00,235.28,235.51,235.0,235.26,4400.0,235.28,235.51,235.0,235.26,4400.0
2021-08-20 12:20:00,235.32,235.79,235.32,235.71,5277.0,235.32,235.79,235.32,235.71,5277.0
2021-08-20 12:30:00,235.82,236.23,235.82,235.99,6739.0,235.82,236.23,235.82,235.99,6739.0
2021-08-20 12:40:00,235.98,236.28,235.8,236.28,4782.0,235.98,236.28,235.8,236.28,4782.0
2021-08-20 12:50:00,236.29,236.36,235.89,235.93,10763.0,236.29,236.36,235.89,235.93,10763.0
2021-08-20 13:00:00,235.89,236.05,235.83,235.95,4967.0,235.89,236.05,235.83,235.95,4967.0
2021-08-20 13:10:00,235.96,236.2,235.8,236.19,7840.0,235.96,236.2,235.8,236.19,7840.0
2021-08-20 13:20:00,236.11,236.5,235.89,236.39,10686.0,236.11,236.5,235.89,236.39,10686.0
2021-08-20 13:30:00,236.45,236.57,235.75,235.98,8488.0,236.45,236.57,235.75,235.98,8488.0
2021-08-20 13:40:00,235.83,236.14,235.83,235.95,6969.0,235.83,236.14,235.83,235.95,6969.0
2021-08-20 13:50:00,236.08,236.1,235.82,235.97,5855.0,236.08,236.1,235.82,235.97,5855.0
2021-08-20 14:00:00,236.01,236.41,235.97,236.36,7098.0,236.01,236.41,235.97,236.36,7098.0
2021-08-20 14:10:00,236.39,236.77,236.33,236.51,15542.0,236.39,236.77,236.33,236.51,15542.0
2021-08-20 14:20:00,236.48,236.56,236.03,236.18,11340.0,236.48,236.56,236.03,236.18,11340.0
2021-08-20 14:30:00,236.13,236.22,235.91,236.06,10915.0,236.13,236.22,235.91,236.06,10915.0
2021-08-20 14:40:00,236.08,236.17,235.54,235.57,10625.0,236.08,236.17,235.54,235.57,10625.0
2021-08-20 14:50:00,235.65,235.86,235.5,235.86,6398.0,235.65,235.86,235.5,235.86,6398.0
2021-08-20 15:00:00,235.83,236.28,235.83,235.96,10090.0,235.83,236.28,235.83,235.96,10090.0
2021-08-20 15:10:00,236.05,236.05,235.61,235.66,10253.0,236.05,236.05,235.61,235.66,10253.0
2021-08-20 15:20:00,235.64,236.05,235.58,235.93,10013.0,235.64,236.05,235.58,235.93,10013.0
2021-08-20 15:30:00,235.89,236.07,235.73,235.98,22854.0,235.89,236.07,235.73,235.98,22854.0
2021-08-20 15:40:00,235.98,235.99,235.54,235.85,27392.0,235.98,235.99,235.54,235.85,27392.0
2021-08-20 15:50:00,235.91,236.25,235.8,235.92,77489.0,235.91,236.25,235.8,235.92,77489.0
2021-08-23 09:30:00,235.95,239.1,235.62,238.98,26673.0,235.95,239.1,235.62,238.98,26673.0
2021-08-23 09:40:00,238.95,240.54,238.61,240.51,45474.0,238.95,240.54,238.61,240.51,45474.0
2021-08-23 09:50:00,240.23,240.39,239.32,239.37,11073.0,240.23,240.39,239.32,239.37,11073.0
2021-08-23 10:00:00,239.25,240.67,239.05,240.67,36070.0,239.25,240.67,239.05,240.67,36070.0
2021-08-23 10:10:00,240.58,241.12,240.43,240.81,44925.0,240.58,241.12,240.43,240.81,44925.0
2021-08-23 10:20:00,240.82,241.14,239.82,239.92,23943.0,240.82,241.14,239.82,239.92,23943.0
2021-08-23 10:30:00,240.03,240.52,239.98,240.15,12001.0,240.03,240.52,239.98,240.15,12001.0
2021-08-23 10:40:00,240.34,240.95,239.82,240.95,11248.0,240.34,240.95,239.82,240.95,11248.0
2021-08-23 10:50:00,240.96,241.0,239.9,239.99,19959.0,240.96,241.0,239.9,239.99,19959.0
2021-08-23 11:00:00,239.92,240.25,238.91,239.13,10590.0,239.92,240.25,238.91,239.13,10590.0
2021-08-23 11:10:00,239.15,239.18,238.64,238.8,16572.0,239.15,239.18,238.64,238.8,16572.0
2021-08-23 11:20:00,238.8,239.23,238.75,239.23,13574.0,238.8,239.23,238.75,239.23,13574.0
2021-08-23 11:30:00,239.23,240.29,239.23,240.27,24910.0,239.23,240.29,239.23,240.27,24910.0
2021-08-23 11:40:00,240.27,241.37,240.23,241.33,29900.0,240.27,241.37,240.23,241.33,29900.0
2021-08-23 11:50:00,241.33,241.86,241.05,241.75,24731.0,241.33,241.86,241.05,241.75,24731.0
2021-08-23 12:00:00,241.8,241.96,241.6,241.69,19310.0,241.8,241.96,241.6,241.69,19310.0
2021-08-23 12:10:00,241.68,241.82,241.29,241.32,13374.0,241.68,241.82,241.29,241.32,13374.0
2021-08-23 12:20:00,241.28,241.61,241.23,241.54,13675.0,241.28,241.61,241.23,241.54,13675.0
2021-08-23 12:30:00,241.54,241.61,241.17,241.19,10932.0,241.54,241.61,241.17,241.19,10932.0
2021-08-23 12:40:00,241.19,241.29,241.07,241.07,10274.0,241.19,241.29,241.07,241.07,10274.0
2021-08-23 12:50:00,241.08,241.84,241.02,241.76,18720.0,241.08,241.84,241.02,241.76,18720.0
2021-08-23 13:00:00,241.76,241.76,241.46,241.48,7828.0,241.76,241.76,241.46,241.48,7828.0
2021-08-23 13:10:00,241.46,241.56,241.2,241.38,10604.0,241.46,241.56,241.2,241.38,10604.0
2021-08-23 13:20:00,241.38,241.65,241.36,241.56,17199.0,241.38,241.65,241.36,241.56,17199.0
2021-08-23 13:30:00,241.5,241.89,241.3,241.74,17821.0,241.5,241.89,241.3,241.74,17821.0
2021-08-23 13:40:00,241.74,241.89,241.68,241.74,15190.0,241.74,241.89,241.68,241.74,15190.0
2021-08-23 13:50:00,241.72,241.86,241.68,241.71,9035.0,241.72,241.86,241.68,241.71,9035.0
2021-08-23 14:00:00,241.69,241.94,241.64,241.82,10200.0,241.69,241.94,241.64,241.82,10200.0
2021-08-23 14:10:00,241.82,241.86,241.36,241.44,12223.0,241.82,241.86,241.36,241.44,12223.0
2021-08-23 14:20:00,241.4,241.74,241.37,241.74,9675.0,241.4,241.74,241.37,241.74,9675.0
2021-08-23 14:30:00,241.67,242.5,241.67,241.93,20882.0,241.67,242.5,241.67,241.93,20882.0
2021-08-23 14:40:00,241.89,242.39,241.81,241.96,11603.0,241.89,242.39,241.81,241.96,11603.0
2021-08-23 14:50:00,241.91,242.01,241.8,241.9,9024.0,241.91,242.01,241.8,241.9,9024.0
2021-08-23 15:00:00,241.89,241.95,241.48,241.5,20729.0,241.89,241.95,241.48,241.5,20729.0
2021-08-23 15:10:00,241.52,241.79,241.51,241.72,14356.0,241.52,241.79,241.51,241.72,14356.0
2021-08-23 15:20:00,241.65,242.0,241.61,241.92,21525.0,241.65,242.0,241.61,241.92,21525.0
2021-08-23 15:30:00,241.92,242.36,241.51,242.36,36467.0,241.92,242.36,241.51,242.36,36467.0
2021-08-23 15:40:00,242.31,242.82,242.25,242.51,46008.0,242.31,242.82,242.25,242.51,46008.0
2021-08-23 15:50:00,242.55,242.76,242.0,242.67,171820.0,242.55,242.76,242.0,242.67,171820.0
2021-08-24 09:30:00,245.33,245.9,243.32,243.32,109203.0,245.33,245.9,243.32,243.32,109203.0
2021-08-24 09:40:00,243.28,244.0,242.66,243.52,26512.0,243.28,244.0,242.66,243.52,26512.0
2021-08-24 09:50:00,243.47,243.91,242.81,243.11,17582.0,243.47,243.91,242.81,243.11,17582.0
2021-08-24 10:00:00,242.91,243.62,242.21,243.51,20793.0,242.91,243.62,242.21,243.51,20793.0
2021-08-24 10:10:00,243.34,243.79,243.0,243.5,15290.0,243.34,243.79,243.0,243.5,15290.0
2021-08-24 10:20:00,243.5,243.71,243.25,243.51,21474.0,243.5,243.71,243.25,243.51,21474.0
2021-08-24 10:30:00,243.62,243.76,243.14,243.35,21690.0,243.62,243.76,243.14,243.35,21690.0
2021-08-24 10:40:00,243.44,243.88,243.19,243.88,9023.0,243.44,243.88,243.19,243.88,9023.0
2021-08-24 10:50:00,243.97,244.33,243.77,243.84,10985.0,243.97,244.33,243.77,243.84,10985.0
2021-08-24 11:00:00,243.82,243.82,243.3,243.42,10897.0,243.82,243.82,243.3,243.42,10897.0
2021-08-24 11:10:00,243.39,244.05,243.25,243.72,13153.0,243.39,244.05,243.25,243.72,13153.0
2021-08-24 11:20:00,243.72,243.97,243.34,243.69,10008.0,243.72,243.97,243.34,243.69,10008.0
2021-08-24 11:30:00,243.59,243.78,243.39,243.72,7928.0,243.59,243.78,243.39,243.72,7928.0
2021-08-24 11:40:00,243.62,243.72,243.37,243.72,9254.0,243.62,243.72,243.37,243.72,9254.0
2021-08-24 11:50:00,243.71,244.3,243.64,244.24,13501.0,243.71,244.3,243.64,244.24,13501.0
2021-08-24 12:00:00,244.16,244.25,243.8,243.95,5706.0,244.16,244.25,243.8,243.95,5706.0
2021-08-24 12:10:00,243.98,244.65,243.72,243.74,18148.0,243.98,244.65,243.72,243.74,18148.0
2021-08-24 12:20:00,243.63,243.9,243.39,243.39,11827.0,243.63,243.9,243.39,243.39,11827.0
2021-08-24 12:30:00,243.5,243.99,243.39,243.65,9635.0,243.5,243.99,243.39,243.65,9635.0
2021-08-24 12:40:00,243.79,244.04,243.68,243.73,11422.0,243.79,244.04,243.68,243.73,11422.0
2021-08-24 12:50:00,243.72,243.77,243.42,243.5,14918.0,243.72,243.77,243.42,243.5,14918.0
2021-08-24 13:00:00,243.58,244.07,243.48,243.93,11235.0,243.58,244.07,243.48,243.93,11235.0
2021-08-24 13:10:00,243.86,244.18,243.81,244.0,15046.0,243.86,244.18,243.81,244.0,15046.0
2021-08-24 13:20:00,244.0,244.17,243.71,243.95,22076.0,244.0,244.17,243.71,243.95,22076.0
2021-08-24 13:30:00,243.87,244.21,243.72,244.16,14335.0,243.87,244.21,243.72,244.16,14335.0
2021-08-24 13:40:00,244.23,244.44,244.23,244.41,6579.0,244.23,244.44,244.23,244.41,6579.0
2021-08-24 13:50:00,244.41,244.71,244.37,244.58,5634.0,244.41,244.71,244.37,244.58,5634.0
2021-08-24 14:00:00,244.63,244.68,244.06,244.26,12372.0,244.63,244.68,244.06,244.26,12372.0
2021-08-24 14:10:00,244.27,244.43,244.16,244.43,4541.0,244.27,244.43,244.16,244.43,4541.0
2021-08-24 14:20:00,244.4,244.42,244.11,244.17,8472.0,244.4,244.42,244.11,244.17,8472.0
2021-08-24 14:30:00,244.22,244.42,244.22,244.33,5590.0,244.22,244.42,244.22,244.33,5590.0
2021-08-24 14:40:00,244.37,244.93,244.34,244.77,15539.0,244.37,244.93,244.34,244.77,15539.0
2021-08-24 14:50:00,244.88,244.88,244.58,244.71,9613.0,244.88,244.88,244.58,244.71,9613.0
2021-08-24 15:00:00,244.7,244.78,244.3,244.78,10634.0,244.7,244.78,244.3,244.78,10634.0
2021-08-24 15:10:00,244.83,244.95,244.64,244.92,13000.0,244.83,244.95,244.64,244.92,13000.0
2021-08-24 15:20:00,244.96,245.1,244.8,244.93,29950.0,244.96,245.1,244.8,244.93,29950.0
2021-08-24 15:30:00,244.94,244.94,244.41,244.93,33311.0,244.94,244.94,244.41,244.93,33311.0
2021-08-24 15:40:00,244.94,245.51,244.94,245.51,47706.0,244.94,245.51,244.94,245.51,47706.0
2021-08-24 15:50:00,245.54,245.88,245.46,245.81,106098.0,245.54,245.88,245.46,245.81,106098.0
2021-08-25 09:30:00,245.36,246.79,245.0,246.25,35341.0,245.36,246.79,245.0,246.25,35341.0
2021-08-25 09:40:00,246.25,246.78,246.19,246.2,13450.0,246.25,246.78,246.19,246.2,13450.0
2021-08-25 09:50:00,246.25,246.33,245.27,245.77,14811.0,246.25,246.33,245.27,245.77,14811.0
2021-08-25 10:00:00,245.67,245.7,244.89,245.34,13204.0,245.67,245.7,244.89,245.34,13204.0
2021-08-25 10:10:00,245.37,246.39,245.36,246.23,31710.0,245.37,246.39,245.36,246.23,31710.0
2021-08-25 10:20:00,246.23,246.23,245.3,245.33,11982.0,246.23,246.23,245.3,245.33,11982.0
2021-08-25 10:30:00,245.3,245.39,244.2,244.38,59497.0,245.3,245.39,244.2,244.38,59497.0
2021-08-25 10:40:00,244.38,244.66,244.25,244.3,6990.0,244.38,244.66,244.25,244.3,6990.0
2021-08-25 10:50:00,244.27,245.21,244.26,244.75,6907.0,244.27,245.21,244.26,244.75,6907.0
2021-08-25 11:00:00,244.95,245.24,244.85,245.15,5764.0,244.95,245.24,244.85,245.15,5764.0
2021-08-25 11:10:00,245.15,245.25,244.82,245.06,6525.0,245.15,245.25,244.82,245.06,6525.0
2021-08-25 11:20:00,245.12,245.44,245.1,245.31,6374.0,245.12,245.44,245.1,245.31,6374.0
2021-08-25 11:30:00,245.22,245.39,244.97,245.08,7989.0,245.22,245.39,244.97,245.08,7989.0
2021-08-25 11:40:00,245.11,245.39,245.01,245.05,8409.0,245.11,245.39,245.01,245.05,8409.0
2021-08-25 11:50:00,245.0,245.67,244.95,245.61,18223.0,245.0,245.67,244.95,245.61,18223.0
2021-08-25 12:00:00,245.58,245.59,245.24,245.37,12297.0,245.58,245.59,245.24,245.37,12297.0
2021-08-25 12:10:00,245.43,245.52,245.17,245.17,6179.0,245.43,245.52,245.17,245.17,6179.0
2021-08-25 12:20:00,245.05,245.22,245.0,245.22,8610.0,245.05,245.22,245.0,245.22,8610.0
2021-08-25 12:30:00,245.26,245.26,245.04,245.1,5543.0,245.26,245.26,245.04,245.1,5543.0
2021-08-25 12:40:00,245.09,245.4,245.09,245.32,6767.0,245.09,245.4,245.09,245.32,6767.0
2021-08-25 12:50:00,245.34,245.89,245.28,245.72,8539.0,245.34,245.89,245.28,245.72,8539.0
2021-08-25 13:00:00,245.69,245.82,245.45,245.47,5490.0,245.69,245.82,245.45,245.47,5490.0
2021-08-25 13:10:00,245.44,245.44,245.08,245.27,3969.0,245.44,245.44,245.08,245.27,3969.0
2021-08-25 13:20:00,245.24,245.26,244.92,245.02,9339.0,245.24,245.26,244.92,245.02,9339.0
2021-08-25 13:30:00,244.96,245.15,244.84,244.91,7485.0,244.96,245.15,244.84,244.91,7485.0
2021-08-25 13:40:00,244.97,245.06,244.8,244.81,5907.0,244.97,245.06,244.8,244.81,5907.0
2021-08-25 13:50:00,244.78,244.95,244.6,244.61,5663.0,244.78,244.95,244.6,244.61,5663.0
2021-08-25 14:00:00,244.66,244.83,244.59,244.68,5869.0,244.66,244.83,244.59,244.68,5869.0
2021-08-25 14:10:00,244.73,244.86,244.6,244.84,11426.0,244.73,244.86,244.6,244.84,11426.0
2021-08-25 14:20:00,244.86,244.87,244.55,244.87,7126.0,244.86,244.87,244.55,244.87,7126.0
2021-08-25 14:30:00,244.86,245.49,244.85,245.49,9520.0,244.86,245.49,244.85,245.49,9520.0
2021-08-25 14:40:00,245.65,245.78,245.5,245.63,6911.0,245.65,245.78,245.5,245.63,6911.0
2021-08-25 14:50:00,245.73,245.73,245.39,245.43,6124.0,245.73,245.73,245.39,245.43,6124.0
2021-08-25 15:00:00,245.38,245.57,245.1,245.23,6703.0,245.38,245.57,245.1,245.23,6703.0
2021-08-25 15:10:00,245.14,245.44,244.99,245.33,10015.0,245.14,245.44,244.99,245.33,10015.0
2021-08-25 15:20:00,245.42,245.87,245.22,245.87,9852.0,245.42,245.87,245.22,245.87,9852.0
2021-08-25 15:30:00,245.86,246.11,245.85,245.92,17689.0,245.86,246.11,245.85,245.92,17689.0
2021-08-25 15:40:00,245.95,246.26,245.88,246.14,28015.0,245.95,246.26,245.88,246.14,28015.0
2021-08-25 15:50:00,246.18,246.27,245.68,246.11,95497.0,246.18,246.27,245.68,246.11,95497.0
2021-08-26 09:30:00,247.0,248.4,246.52,246.75,118978.0,247.0,248.4,246.52,246.75,118978.0
2021-08-26 09:40:00,246.78,246.78,245.0,245.74,40133.0,246.78,246.78,245.0,245.74,40133.0
2021-08-26 09:50:00,245.6,247.19,245.57,246.83,61757.0,245.6,247.19,245.57,246.83,61757.0
2021-08-26 10:00:00,246.83,248.46,246.71,248.25,52906.0,246.83,248.46,246.71,248.25,52906.0
2021-08-26 10:10:00,248.25,248.42,247.36,247.39,32945.0,248.25,248.42,247.36,247.39,32945.0
2021-08-26 10:20:00,247.31,247.46,245.45,246.05,48377.0,247.31,247.46,245.45,246.05,48377.0
2021-08-26 10:30:00,246.03,247.01,245.99,246.15,31760.0,246.03,247.01,245.99,246.15,31760.0
2021-08-26 10:40:00,246.18,246.57,245.8,246.41,38537.0,246.18,246.57,245.8,246.41,38537.0
2021-08-26 10:50:00,246.44,247.3,246.13,246.73,65256.0,246.44,247.3,246.13,246.73,65256.0
2021-08-26 11:00:00,246.48,247.57,245.37,245.88,90698.0,246.48,247.57,245.37,245.88,90698.0
2021-08-26 11:10:00,245.77,246.83,245.7,246.39,18331.0,245.77,246.83,245.7,246.39,18331.0
2021-08-26 11:20:00,246.48,246.97,246.22,246.57,28666.0,246.48,246.97,246.22,246.57,28666.0
2021-08-26 11:30:00,246.58,246.94,246.31,246.32,12483.0,246.58,246.94,246.31,246.32,12483.0
2021-08-26 11:40:00,246.44,246.51,245.29,245.73,10665.0,246.44,246.51,245.29,245.73,10665.0
2021-08-26 11:50:00,245.76,246.39,245.66,246.34,8343.0,245.76,246.39,245.66,246.34,8343.0
2021-08-26 12:00:00,246.34,246.88,246.27,246.78,18693.0,246.34,246.88,246.27,246.78,18693.0
2021-08-26 12:10:00,246.78,246.97,246.59,246.95,21183.0,246.78,246.97,246.59,246.95,21183.0
2021-08-26 12:20:00,246.94,247.31,246.82,247.06,21715.0,246.94,247.31,246.82,247.06,21715.0
2021-08-26 12:30:00,247.01,247.32,246.8,247.12,14325.0,247.01,247.32,246.8,247.12,14325.0
2021-08-26 12:40:00,247.17,247.21,246.88,246.92,16143.0,247.17,247.21,246.88,246.92,16143.0
2021-08-26 12:50:00,246.93,246.93,246.62,246.81,13357.0,246.93,246.93,246.62,246.81,13357.0
2021-08-26 13:00:00,246.76,247.31,246.61,247.27,20174.0,246.76,247.31,246.61,247.27,20174.0
2021-08-26 13:10:00,247.27,247.61,247.16,247.56,30375.0,247.27,247.61,247.16,247.56,30375.0
2021-08-26 13:20:00,247.56,248.05,247.56,247.93,47792.0,247.56,248.05,247.56,247.93,47792.0
2021-08-26 13:30:00,247.86,247.97,246.87,247.06,38132.0,247.86,247.97,246.87,247.06,38132.0
2021-08-26 13:40:00,247.03,247.25,246.77,247.01,14559.0,247.03,247.25,246.77,247.01,14559.0
2021-08-26 13:50:00,247.03,247.16,246.66,246.91,17281.0,247.03,247.16,246.66,246.91,17281.0
2021-08-26 14:00:00,246.88,247.42,246.77,247.0,42641.0,246.88,247.42,246.77,247.0,42641.0
2021-08-26 14:10:00,246.96,247.5,246.43,246.83,78185.0,246.96,247.5,246.43,246.83,78185.0
2021-08-26 14:20:00,246.83,247.21,246.58,247.05,41601.0,246.83,247.21,246.58,247.05,41601.0
2021-08-26 14:30:00,247.02,247.09,246.54,246.54,31779.0,247.02,247.09,246.54,246.54,31779.0
2021-08-26 14:40:00,246.61,246.89,246.09,246.54,47429.0,246.61,246.89,246.09,246.54,47429.0
2021-08-26 14:50:00,246.55,246.89,246.43,246.66,63134.0,246.55,246.89,246.43,246.66,63134.0
2021-08-26 15:00:00,246.63,246.74,245.82,246.13,88919.0,246.63,246.74,245.82,246.13,88919.0
2021-08-26 15:10:00,246.17,246.4,245.61,246.23,46936.0,246.17,246.4,245.61,246.23,46936.0
2021-08-26 15:20:00,246.23,246.4,246.06,246.24,55123.0,246.23,246.4,246.06,246.24,55123.0
2021-08-26 15:30:00,246.28,246.64,246.0,246.16,41721.0,246.28,246.64,246.0,246.16,41721.0
2021-08-26 15:40:00,246.22,246.55,246.15,246.37,71176.0,246.22,246.55,246.15,246.37,71176.0
2021-08-26 15:50:00,246.42,246.77,246.31,246.74,208858.0,246.42,246.77,246.31,246.74,208858.0
2021-08-27 09:30:00,265.11,269.79,263.1,265.19,866794.0,265.11,269.79,263.1,265.19,866794.0
2021-08-27 09:40:00,265.35,268.97,263.27,268.53,338094.0,265.35,268.97,263.27,268.53,338094.0
2021-08-27 09:50:00,268.75,273.42,268.58,272.17,464516.0,268.75,273.42,268.58,272.17,464516.0
2021-08-27 10:00:00,272.03,272.52,270.71,271.57,219578.0,272.03,272.52,270.71,271.57,219578.0
2021-08-27 10:10:00,271.37,274.44,271.32,273.4,243688.0,271.37,274.44,271.32,273.4,243688.0
2021-08-27 10:20:00,273.7,274.44,272.01,273.05,188932.0,273.7,274.44,272.01,273.05,188932.0
2021-08-27 10:30:00,272.96,273.87,271.66,272.61,217993.0,272.96,273.87,271.66,272.61,217993.0
2021-08-27 10:40:00,272.49,273.1,271.64,272.6,135173.0,272.49,273.1,271.64,272.6,135173.0
2021-08-27 10:50:00,272.64,273.82,272.58,273.71,103052.0,272.64,273.82,272.58,273.71,103052.0
2021-08-27 11:00:00,273.67,273.84,272.73,273.3,87471.0,273.67,273.84,272.73,273.3,87471.0
2021-08-27 11:10:00,273.14,273.74,272.66,273.1,66983.0,273.14,273.74,272.66,273.1,66983.0
2021-08-27 11:20:00,273.0,273.15,272.24,272.44,50833.0,273.0,273.15,272.24,272.44,50833.0
2021-08-27 11:30:00,272.49,274.22,272.11,274.15,68060.0,272.49,274.22,272.11,274.15,68060.0
2021-08-27 11:40:00,274.15,274.94,273.74,274.1,108666.0,274.15,274.94,273.74,274.1,108666.0
2021-08-27 11:50:00,274.23,274.47,272.93,273.12,64481.0,274.23,274.47,272.93,273.12,64481.0
2021-08-27 12:00:00,273.13,273.62,272.75,272.76,52539.0,273.13,273.62,272.75,272.76,52539.0
2021-08-27 12:10:00,272.78,272.78,271.03,271.4,96148.0,272.78,272.78,271.03,271.4,96148.0
2021-08-27 12:20:00,271.34,271.94,270.6,270.69,69607.0,271.34,271.94,270.6,270.69,69607.0
2021-08-27 12:30:00,270.68,271.17,270.1,270.67,81101.0,270.68,271.17,270.1,270.67,81101.0
2021-08-27 12:40:00,270.76,270.85,269.96,270.43,59508.0,270.76,270.85,269.96,270.43,59508.0
2021-08-27 12:50:00,270.43,270.6,269.88,270.36,48566.0,270.43,270.6,269.88,270.36,48566.0
2021-08-27 13:00:00,270.33,271.27,270.32,270.65,69920.0,270.33,271.27,270.32,270.65,69920.0
2021-08-27 13:10:00,270.64,271.79,270.4,271.78,57750.0,270.64,271.79,270.4,271.78,57750.0
2021-08-27 13:20:00,271.8,272.27,271.54,271.57,45757.0,271.8,272.27,271.54,271.57,45757.0
2021-08-27 13:30:00,271.54,272.92,271.54,272.8,57338.0,271.54,272.92,271.54,272.8,57338.0
2021-08-27 13:40:00,272.8,272.92,272.04,272.1,40706.0,272.8,272.92,272.04,272.1,40706.0
2021-08-27 13:50:00,272.16,272.4,271.67,271.77,49778.0,272.16,272.4,271.67,271.77,49778.0
2021-08-27 14:00:00,271.75,272.07,271.0,271.08,84752.0,271.75,272.07,271.0,271.08,84752.0
2021-08-27 14:10:00,271.02,271.02,270.0,270.08,50141.0,271.02,271.02,270.0,270.08,50141.0
2021-08-27 14:20:00,270.0,270.45,269.98,270.12,42813.0,270.0,270.45,269.98,270.12,42813.0
2021-08-27 14:30:00,270.07,270.73,270.03,270.47,34681.0,270.07,270.73,270.03,270.47,34681.0
2021-08-27 14:40:00,270.45,270.91,270.12,270.26,35805.0,270.45,270.91,270.12,270.26,35805.0
2021-08-27 14:50:00,270.2,271.39,269.99,271.24,77842.0,270.2,271.39,269.99,271.24,77842.0
2021-08-27 15:00:00,271.25,271.52,270.12,270.63,42348.0,271.25,271.52,270.12,270.63,42348.0
2021-08-27 15:10:00,270.61,271.17,270.56,270.79,30834.0,270.61,271.17,270.56,270.79,30834.0
2021-08-27 15:20:00,270.67,270.79,270.4,270.59,39487.0,270.67,270.79,270.4,270.59,39487.0
2021-08-27 15:30:00,270.61,270.65,269.28,269.3,71631.0,270.61,270.65,269.28,269.3,71631.0
2021-08-27 15:40:00,269.26,270.07,269.25,269.84,78470.0,269.26,270.07,269.25,269.84,78470.0
2021-08-27 15:50:00,269.87,269.9,269.06,269.28,240997.0,269.87,269.9,269.06,269.28,240997.0
2021-08-30 09:30:00,270.88,271.0,268.82,270.25,124997.0,270.88,271.0,268.82,270.25,124997.0
2021-08-30 09:40:00,270.0,270.47,268.63,269.54,45745.0,270.0,270.47,268.63,269.54,45745.0
2021-08-30 09:50:00,269.5,270.05,269.08,269.75,23710.0,269.5,270.05,269.08,269.75,23710.0
2021-08-30 10:00:00,269.52,270.0,269.01,269.8,25348.0,269.52,270.0,269.01,269.8,25348.0
2021-08-30 10:10:00,269.81,270.5,269.53,270.36,27226.0,269.81,270.5,269.53,270.36,27226.0
2021-08-30 10:20:00,270.47,272.24,270.47,272.24,47816.0,270.47,272.24,270.47,272.24,47816.0
2021-08-30 10:30:00,272.3,272.98,272.0,272.79,52243.0,272.3,272.98,272.0,272.79,52243.0
2021-08-30 10:40:00,272.84,273.11,272.09,273.11,27053.0,272.84,273.11,272.09,273.11,27053.0
2021-08-30 10:50:00,273.06,273.64,272.39,272.87,44639.0,273.06,273.64,272.39,272.87,44639.0
2021-08-30 11:00:00,272.75,272.75,271.0,271.12,27907.0,272.75,272.75,271.0,271.12,27907.0
2021-08-30 11:10:00,271.04,271.34,269.75,269.79,27117.0,271.04,271.34,269.75,269.79,27117.0
2021-08-30 11:20:00,269.98,270.27,269.57,270.11,21074.0,269.98,270.27,269.57,270.11,21074.0
2021-08-30 11:30:00,269.95,269.95,268.97,269.5,37067.0,269.95,269.95,268.97,269.5,37067.0
2021-08-30 11:40:00,269.35,270.23,269.19,270.21,26395.0,269.35,270.23,269.19,270.21,26395.0
2021-08-30 11:50:00,270.27,270.66,269.78,270.54,16900.0,270.27,270.66,269.78,270.54,16900.0
2021-08-30 12:00:00,270.61,270.71,269.72,269.96,22756.0,270.61,270.71,269.72,269.96,22756.0
2021-08-30 12:10:00,269.87,270.44,269.7,270.44,15154.0,269.87,270.44,269.7,270.44,15154.0
2021-08-30 12:20:00,270.44,270.88,270.44,270.88,19635.0,270.44,270.88,270.44,270.88,19635.0
2021-08-30 12:30:00,270.81,271.33,270.76,271.24,29307.0,270.81,271.33,270.76,271.24,29307.0
2021-08-30 12:40:00,271.18,271.56,271.07,271.43,12593.0,271.18,271.56,271.07,271.43,12593.0
2021-08-30 12:50:00,271.43,271.74,270.77,270.99,15843.0,271.43,271.74,270.77,270.99,15843.0
2021-08-30 13:00:00,271.05,271.05,270.0,271.0,20181.0,271.05,271.05,270.0,271.0,20181.0
2021-08-30 13:10:00,270.95,271.27,270.71,271.02,17472.0,270.95,271.27,270.71,271.02,17472.0
2021-08-30 13:20:00,271.05,271.44,270.9,271.44,12450.0,271.05,271.44,270.9,271.44,12450.0
2021-08-30 13:30:00,271.49,271.71,271.24,271.24,17688.0,271.49,271.71,271.24,271.24,17688.0
2021-08-30 13:40:00,271.17,271.34,270.53,270.66,11827.0,271.17,271.34,270.53,270.66,11827.0
2021-08-30 13:50:00,270.69,270.7,270.07,270.12,13943.0,270.69,270.7,270.07,270.12,13943.0
2021-08-30 14:00:00,270.06,271.23,269.8,271.02,19123.0,270.06,271.23,269.8,271.02,19123.0
2021-08-30 14:10:00,271.01,271.14,270.53,270.75,13263.0,271.01,271.14,270.53,270.75,13263.0
2021-08-30 14:20:00,270.6,270.82,270.47,270.63,10494.0,270.6,270.82,270.47,270.63,10494.0
2021-08-30 14:30:00,270.75,271.24,270.5,271.06,19139.0,270.75,271.24,270.5,271.06,19139.0
2021-08-30 14:40:00,271.1,271.42,270.95,271.38,14694.0,271.1,271.42,270.95,271.38,14694.0
2021-08-30 14:50:00,271.31,271.71,271.22,271.59,11177.0,271.31,271.71,271.22,271.59,11177.0
2021-08-30 15:00:00,271.69,271.75,271.33,271.46,17962.0,271.69,271.75,271.33,271.46,17962.0
2021-08-30 15:10:00,271.44,271.85,271.35,271.69,18646.0,271.44,271.85,271.35,271.69,18646.0
2021-08-30 15:20:00,271.69,272.02,271.37,271.6,29719.0,271.69,272.02,271.37,271.6,29719.0
2021-08-30 15:30:00,271.59,271.74,271.4,271.72,28798.0,271.59,271.74,271.4,271.72,28798.0
2021-08-30 15:40:00,271.72,272.22,271.54,272.18,44939.0,271.72,272.22,271.54,272.18,44939.0
2021-08-30 15:50:00,272.17,272.17,271.3,271.41,119924.0,272.17,272.17,271.3,271.41,119924.0
2021-08-31 09:30:00,271.3,271.89,269.66,270.6,37932.0,271.3,271.89,269.66,270.6,37932.0
2021-08-31 09:40:00,271.45,273.16,270.0,272.98,22681.0,271.45,273.16,270.0,272.98,22681.0
2021-08-31 09:50:00,272.99,273.46,272.63,273.01,25390.0,272.99,273.46,272.63,273.01,25390.0
2021-08-31 10:00:00,272.84,274.44,272.75,274.0,37509.0,272.84,274.44,272.75,274.0,37509.0
2021-08-31 10:10:00,274.04,274.72,273.94,274.69,38069.0,274.04,274.72,273.94,274.69,38069.0
2021-08-31 10:20:00,274.71,274.92,274.05,274.19,22227.0,274.71,274.92,274.05,274.19,22227.0
2021-08-31 10:30:00,274.09,274.25,273.35,273.54,27735.0,274.09,274.25,273.35,273.54,27735.0
2021-08-31 10:40:00,273.68,273.81,273.29,273.3,11601.0,273.68,273.81,273.29,273.3,11601.0
2021-08-31 10:50:00,273.01,273.06,272.27,272.74,18803.0,273.01,273.06,272.27,272.74,18803.0
2021-08-31 11:00:00,272.71,273.28,272.09,273.28,11858.0,272.71,273.28,272.09,273.28,11858.0
2021-08-31 11:10:00,273.19,274.24,273.16,274.21,14617.0,273.19,274.24,273.16,274.21,14617.0
2021-08-31 11:20:00,274.16,274.89,274.16,274.78,20430.0,274.16,274.89,274.16,274.78,20430.0
2021-08-31 11:30:00,274.69,275.71,274.57,275.46,50153.0,274.69,275.71,274.57,275.46,50153.0
2021-08-31 11:40:00,275.5,275.64,274.63,274.86,17249.0,275.5,275.64,274.63,274.86,17249.0
2021-08-31 11:50:00,274.82,275.0,273.99,273.99,11673.0,274.82,275.0,273.99,273.99,11673.0
2021-08-31 12:00:00,274.04,274.32,273.59,274.31,14785.0,274.04,274.32,273.59,274.31,14785.0
2021-08-31 12:10:00,274.3,274.53,273.84,273.85,29995.0,274.3,274.53,273.84,273.85,29995.0
2021-08-31 12:20:00,273.85,273.85,273.39,273.63,9981.0,273.85,273.85,273.39,273.63,9981.0
2021-08-31 12:30:00,273.71,274.93,273.65,274.86,15186.0,273.71,274.93,273.65,274.86,15186.0
2021-08-31 12:40:00,274.93,274.93,274.47,274.53,5831.0,274.93,274.93,274.47,274.53,5831.0
2021-08-31 12:50:00,274.56,274.71,274.14,274.22,6549.0,274.56,274.71,274.14,274.22,6549.0
2021-08-31 13:00:00,274.15,274.23,273.85,273.89,7941.0,274.15,274.23,273.85,273.89,7941.0
2021-08-31 13:10:00,273.98,274.0,273.63,273.67,9383.0,273.98,274.0,273.63,273.67,9383.0
2021-08-31 13:20:00,273.73,273.94,273.36,273.43,10532.0,273.73,273.94,273.36,273.43,10532.0
2021-08-31 13:30:00,273.45,273.52,272.89,272.95,12984.0,273.45,273.52,272.89,272.95,12984.0
2021-08-31 13:40:00,272.9,273.03,272.28,272.47,19462.0,272.9,273.03,272.28,272.47,19462.0
2021-08-31 13:50:00,272.51,272.69,272.3,272.43,13026.0,272.51,272.69,272.3,272.43,13026.0
2021-08-31 14:00:00,272.43,272.58,271.97,272.07,21414.0,272.43,272.58,271.97,272.07,21414.0
2021-08-31 14:10:00,272.16,272.16,271.52,271.61,14723.0,272.16,272.16,271.52,271.61,14723.0
2021-08-31 14:20:00,271.61,271.8,271.56,271.72,17291.0,271.61,271.8,271.56,271.72,17291.0
2021-08-31 14:30:00,271.68,271.8,271.61,271.8,11918.0,271.68,271.8,271.61,271.8,11918.0
2021-08-31 14:40:00,271.79,272.12,271.79,271.87,26714.0,271.79,272.12,271.79,271.87,26714.0
2021-08-31 14:50:00,271.87,272.83,271.87,272.72,33533.0,271.87,272.83,271.87,272.72,33533.0
2021-08-31 15:00:00,272.76,272.96,272.19,272.28,20351.0,272.76,272.96,272.19,272.28,20351.0
2021-08-31 15:10:00,272.21,272.73,272.06,272.61,18054.0,272.21,272.73,272.06,272.61,18054.0
2021-08-31 15:20:00,272.62,272.84,272.13,272.38,24159.0,272.62,272.84,272.13,272.38,24159.0
2021-08-31 15:30:00,272.43,272.66,272.27,272.47,27874.0,272.43,272.66,272.27,272.47,27874.0
2021-08-31 15:40:00,272.47,273.4,272.37,273.04,41647.0,272.47,273.4,272.37,273.04,41647.0
2021-08-31 15:50:00,272.98,273.68,272.61,273.28,134190.0,272.98,273.68,272.61,273.28,134190.0
2021-09-01 09:30:00,274.0,275.48,272.74,275.18,58704.0,274.0,275.48,272.74,275.18,58704.0
2021-09-01 09:40:00,275.24,275.57,274.5,275.55,27102.0,275.24,275.57,274.5,275.55,27102.0
2021-09-01 09:50:00,275.47,275.9,273.69,274.27,41686.0,275.47,275.9,273.69,274.27,41686.0
2021-09-01 10:00:00,274.21,274.36,273.18,273.54,33443.0,274.21,274.36,273.18,273.54,33443.0
2021-09-01 10:10:00,273.6,273.88,272.92,273.7,18357.0,273.6,273.88,272.92,273.7,18357.0
2021-09-01 10:20:00,273.53,273.6,272.88,273.2,23706.0,273.53,273.6,272.88,273.2,23706.0
2021-09-01 10:30:00,273.08,273.11,272.46,272.66,30228.0,273.08,273.11,272.46,272.66,30228.0
2021-09-01 10:40:00,272.53,272.6,271.3,272.3,50574.0,272.53,272.6,271.3,272.3,50574.0
2021-09-01 10:50:00,272.32,272.83,271.81,272.83,46705.0,272.32,272.83,271.81,272.83,46705.0
2021-09-01 11:00:00,272.89,273.09,272.55,272.55,26964.0,272.89,273.09,272.55,272.55,26964.0
2021-09-01 11:10:00,272.55,272.95,272.34,272.89,16299.0,272.55,272.95,272.34,272.89,16299.0
2021-09-01 11:20:00,272.9,273.68,272.77,273.02,48051.0,272.9,273.68,272.77,273.02,48051.0
2021-09-01 11:30:00,273.19,273.47,272.68,273.0,16003.0,273.19,273.47,272.68,273.0,16003.0
2021-09-01 11:40:00,273.24,273.68,273.22,273.42,13136.0,273.24,273.68,273.22,273.42,13136.0
2021-09-01 11:50:00,273.46,273.72,273.36,273.47,33216.0,273.46,273.72,273.36,273.47,33216.0
2021-09-01 12:00:00,273.51,273.58,272.88,273.06,30660.0,273.51,273.58,272.88,273.06,30660.0
2021-09-01 12:10:00,273.1,273.31,272.77,273.07,20868.0,273.1,273.31,272.77,273.07,20868.0
2021-09-01 12:20:00,273.09,273.09,272.27,272.57,21659.0,273.09,273.09,272.27,272.57,21659.0
2021-09-01 12:30:00,272.54,272.74,272.26,272.62,25889.0,272.54,272.74,272.26,272.62,25889.0
2021-09-01 12:40:00,272.66,272.74,272.36,272.64,14797.0,272.66,272.74,272.36,272.64,14797.0
2021-09-01 12:50:00,272.59,273.04,272.5,272.88,12541.0,272.59,273.04,272.5,272.88,12541.0
2021-09-01 13:00:00,272.77,273.66,272.76,273.63,14533.0,272.77,273.66,272.76,273.63,14533.0
2021-09-01 13:10:00,273.7,274.03,273.3,273.91,12895.0,273.7,274.03,273.3,273.91,12895.0
2021-09-01 13:20:00,273.86,273.86,273.34,273.64,14588.0,273.86,273.86,273.34,273.64,14588.0
2021-09-01 13:30:00,273.66,273.94,273.48,273.86,17060.0,273.66,273.94,273.48,273.86,17060.0
2021-09-01 13:40:00,273.81,273.87,273.37,273.72,12062.0,273.81,273.87,273.37,273.72,12062.0
2021-09-01 13:50:00,273.66,273.75,273.55,273.68,9318.0,273.66,273.75,273.55,273.68,9318.0
2021-09-01 14:00:00,273.57,273.74,273.47,273.66,10636.0,273.57,273.74,273.47,273.66,10636.0
2021-09-01 14:10:00,273.67,273.98,273.48,273.6,20315.0,273.67,273.98,273.48,273.6,20315.0
2021-09-01 14:20:00,273.65,273.67,273.29,273.6,16922.0,273.65,273.67,273.29,273.6,16922.0
2021-09-01 14:30:00,273.62,273.69,272.83,272.99,17070.0,273.62,273.69,272.83,272.99,17070.0
2021-09-01 14:40:00,273.02,273.31,272.72,272.86,13551.0,273.02,273.31,272.72,272.86,13551.0
2021-09-01 14:50:00,273.06,273.39,272.7,273.25,44472.0,273.06,273.39,272.7,273.25,44472.0
2021-09-01 15:00:00,273.2,273.22,272.54,272.72,49074.0,273.2,273.22,272.54,272.72,49074.0
2021-09-01 15:10:00,272.73,273.5,272.59,273.4,14900.0,272.73,273.5,272.59,273.4,14900.0
2021-09-01 15:20:00,273.41,273.42,272.53,272.78,27111.0,273.41,273.42,272.53,272.78,27111.0
2021-09-01 15:30:00,272.79,273.64,272.33,273.58,30860.0,272.79,273.64,272.33,273.58,30860.0
2021-09-01 15:40:00,273.57,273.8,273.41,273.47,35307.0,273.57,273.8,273.41,273.47,35307.0
2021-09-01 15:50:00,273.4,273.71,273.23,273.36,108922.0,273.4,273.71,273.23,273.36,108922.0
2021-09-02 09:30:00,272.78,274.33,271.93,272.83,26005.0,272.78,274.33,271.93,272.83,26005.0
2021-09-02 09:40:00,272.87,273.29,272.0,272.4,9919.0,272.87,273.29,272.0,272.4,9919.0
2021-09-02 09:50:00,272.37,272.37,271.57,271.68,16705.0,272.37,272.37,271.57,271.68,16705.0
2021-09-02 10:00:00,271.74,272.0,270.38,270.61,18992.0,271.74,272.0,270.38,270.61,18992.0
2021-09-02 10:10:00,270.62,270.96,269.92,270.73,21158.0,270.62,270.96,269.92,270.73,21158.0
2021-09-02 10:20:00,270.84,271.6,270.72,270.93,19958.0,270.84,271.6,270.72,270.93,19958.0
2021-09-02 10:30:00,270.85,271.33,270.7,271.02,15899.0,270.85,271.33,270.7,271.02,15899.0
2021-09-02 10:40:00,271.07,271.47,270.93,271.41,7062.0,271.07,271.47,270.93,271.41,7062.0
2021-09-02 10:50:00,271.4,272.24,271.29,271.77,7744.0,271.4,272.24,271.29,271.77,7744.0
2021-09-02 11:00:00,271.76,271.96,271.09,271.2,7270.0,271.76,271.96,271.09,271.2,7270.0
2021-09-02 11:10:00,271.17,271.78,271.17,271.69,6600.0,271.17,271.78,271.17,271.69,6600.0
2021-09-02 11:20:00,271.68,272.07,271.68,271.82,12473.0,271.68,272.07,271.68,271.82,12473.0
2021-09-02 11:30:00,271.91,272.07,271.42,271.51,16071.0,271.91,272.07,271.42,271.51,16071.0
2021-09-02 11:40:00,271.4,271.7,271.23,271.6,14095.0,271.4,271.7,271.23,271.6,14095.0
2021-09-02 11:50:00,271.63,271.63,270.79,271.12,11308.0,271.63,271.63,270.79,271.12,11308.0
2021-09-02 12:00:00,271.01,271.39,270.95,271.3,10522.0,271.01,271.39,270.95,271.3,10522.0
2021-09-02 12:10:00,271.41,271.5,270.9,270.94,7141.0,271.41,271.5,270.9,270.94,7141.0
2021-09-02 12:20:00,270.96,271.43,270.96,271.42,7851.0,270.96,271.43,270.96,271.42,7851.0
2021-09-02 12:30:00,271.41,271.57,271.19,271.28,8765.0,271.41,271.57,271.19,271.28,8765.0
2021-09-02 12:40:00,271.3,271.38,271.13,271.17,4767.0,271.3,271.38,271.13,271.17,4767.0
2021-09-02 12:50:00,271.23,271.43,271.17,271.32,8337.0,271.23,271.43,271.17,271.32,8337.0
2021-09-02 13:00:00,271.37,271.47,271.25,271.34,5548.0,271.37,271.47,271.25,271.34,5548.0
2021-09-02 13:10:00,271.28,271.42,271.23,271.23,6249.0,271.28,271.42,271.23,271.23,6249.0
2021-09-02 13:20:00,271.34,271.46,270.94,270.98,13273.0,271.34,271.46,270.94,270.98,13273.0
2021-09-02 13:30:00,270.91,271.1,270.75,271.03,10378.0,270.91,271.1,270.75,271.03,10378.0
2021-09-02 13:40:00,271.05,271.07,270.35,270.43,8627.0,271.05,271.07,270.35,270.43,8627.0
2021-09-02 13:50:00,270.36,270.52,270.23,270.44,8059.0,270.36,270.52,270.23,270.44,8059.0
2021-09-02 14:00:00,270.56,270.7,269.58,269.78,10018.0,270.56,270.7,269.58,269.78,10018.0
2021-09-02 14:10:00,269.81,270.07,269.46,269.81,15391.0,269.81,270.07,269.46,269.81,15391.0
2021-09-02 14:20:00,269.75,270.12,269.73,269.93,8744.0,269.75,270.12,269.73,269.93,8744.0
2021-09-02 14:30:00,269.85,270.27,269.85,270.2,7895.0,269.85,270.27,269.85,270.2,7895.0
2021-09-02 14:40:00,270.19,270.83,270.14,270.81,9575.0,270.19,270.83,270.14,270.81,9575.0
2021-09-02 14:50:00,270.87,270.9,270.57,270.78,9139.0,270.87,270.9,270.57,270.78,9139.0
2021-09-02 15:00:00,270.71,270.93,270.65,270.89,9882.0,270.71,270.93,270.65,270.89,9882.0
2021-09-02 15:10:00,270.83,271.12,270.78,271.12,17505.0,270.83,271.12,270.78,271.12,17505.0
2021-09-02 15:20:00,271.12,271.35,270.95,271.35,10204.0,271.12,271.35,270.95,271.35,10204.0
2021-09-02 15:30:00,271.3,271.6,271.16,271.42,9842.0,271.3,271.6,271.16,271.42,9842.0
2021-09-02 15:40:00,271.48,271.49,271.08,271.08,21810.0,271.48,271.49,271.08,271.08,21810.0
2021-09-02 15:50:00,271.2,271.55,271.12,271.32,66031.0,271.2,271.55,271.12,271.32,66031.0
2021-09-03 09:30:00,270.92,272.71,269.68,272.38,26646.0,270.92,272.71,269.68,272.38,26646.0
2021-09-03 09:40:00,272.6,273.77,272.24,273.57,12088.0,272.6,273.77,272.24,273.57,12088.0
2021-09-03 09:50:00,273.48,275.16,273.15,275.07,31153.0,273.48,275.16,273.15,275.07,31153.0
2021-09-03 10:00:00,275.02,275.89,274.53,274.85,32390.0,275.02,275.89,274.53,274.85,32390.0
2021-09-03 10:10:00,274.79,275.8,274.61,275.59,29142.0,274.79,275.8,274.61,275.59,29142.0
2021-09-03 10:20:00,275.65,275.85,275.13,275.7,19013.0,275.65,275.85,275.13,275.7,19013.0
2021-09-03 10:30:00,275.78,276.46,275.7,275.9,27129.0,275.78,276.46,275.7,275.9,27129.0
2021-09-03 10:40:00,275.92,277.12,275.79,277.0,30511.0,275.92,277.12,275.79,277.0,30511.0
2021-09-03 10:50:00,276.95,277.3,275.73,276.63,82114.0,276.95,277.3,275.73,276.63,82114.0
2021-09-03 11:00:00,276.63,277.58,276.62,277.07,25607.0,276.63,277.58,276.62,277.07,25607.0
2021-09-03 11:10:00,277.09,277.3,276.25,276.54,83173.0,277.09,277.3,276.25,276.54,83173.0
2021-09-03 11:20:00,276.5,276.81,276.21,276.56,45342.0,276.5,276.81,276.21,276.56,45342.0
2021-09-03 11:30:00,276.56,277.58,276.55,276.98,15625.0,276.56,277.58,276.55,276.98,15625.0
2021-09-03 11:40:00,277.0,277.27,276.96,277.27,17068.0,277.0,277.27,276.96,277.27,17068.0
2021-09-03 11:50:00,277.22,277.45,276.89,277.05,9622.0,277.22,277.45,276.89,277.05,9622.0
2021-09-03 12:00:00,277.01,277.51,276.97,277.12,11458.0,277.01,277.51,276.97,277.12,11458.0
2021-09-03 12:10:00,277.12,277.33,276.92,277.23,6505.0,277.12,277.33,276.92,277.23,6505.0
2021-09-03 12:20:00,277.19,277.24,276.93,277.24,7973.0,277.19,277.24,276.93,277.24,7973.0
2021-09-03 12:30:00,277.01,277.17,276.89,277.06,9158.0,277.01,277.17,276.89,277.06,9158.0
2021-09-03 12:40:00,277.02,277.5,276.97,277.34,6567.0,277.02,277.5,276.97,277.34,6567.0
2021-09-03 12:50:00,277.49,277.7,277.02,277.24,9770.0,277.49,277.7,277.02,277.24,9770.0
2021-09-03 13:00:00,277.38,278.13,277.38,277.97,10905.0,277.38,278.13,277.38,277.97,10905.0
2021-09-03 13:10:00,277.92,278.23,277.84,277.94,11367.0,277.92,278.23,277.84,277.94,11367.0
2021-09-03 13:20:00,277.99,277.99,277.31,277.52,9303.0,277.99,277.99,277.31,277.52,9303.0
2021-09-03 13:30:00,277.5,277.75,277.36,277.48,8039.0,277.5,277.75,277.36,277.48,8039.0
2021-09-03 13:40:00,277.59,277.75,277.44,277.69,6896.0,277.59,277.75,277.44,277.69,6896.0
2021-09-03 13:50:00,277.63,278.1,277.61,277.97,14901.0,277.63,278.1,277.61,277.97,14901.0
2021-09-03 14:00:00,277.99,278.21,277.47,277.49,15685.0,277.99,278.21,277.47,277.49,15685.0
2021-09-03 14:10:00,277.3,277.82,277.1,277.78,18967.0,277.3,277.82,277.1,277.78,18967.0
2021-09-03 14:20:00,277.71,277.84,277.33,277.44,6982.0,277.71,277.84,277.33,277.44,6982.0
2021-09-03 14:30:00,277.39,277.56,277.21,277.46,7532.0,277.39,277.56,277.21,277.46,7532.0
2021-09-03 14:40:00,277.37,277.49,277.2,277.29,6846.0,277.37,277.49,277.2,277.29,6846.0
2021-09-03 14:50:00,277.35,277.6,277.28,277.52,6667.0,277.35,277.6,277.28,277.52,6667.0
2021-09-03 15:00:00,277.57,277.95,277.54,277.69,8341.0,277.57,277.95,277.54,277.69,8341.0
2021-09-03 15:10:00,277.74,278.05,277.71,277.86,14706.0,277.74,278.05,277.71,277.86,14706.0
2021-09-03 15:20:00,277.84,278.06,277.38,277.48,18282.0,277.84,278.06,277.38,277.48,18282.0
2021-09-03 15:30:00,277.44,278.14,277.4,278.01,33185.0,277.44,278.14,277.4,278.01,33185.0
2021-09-03 15:40:00,278.03,278.16,277.62,277.62,30669.0,278.03,278.16,277.62,277.62,30669.0
2021-09-03 15:50:00,277.65,277.9,277.34,277.84,101534.0,277.65,277.9,277.34,277.84,101534.0
2021-09-07 09:30:00,276.53,277.59,275.17,276.71,49602.0,276.53,277.59,275.17,276.71,49602.0
2021-09-07 09:40:00,276.64,277.34,275.54,276.68,13216.0,276.64,277.34,275.54,276.68,13216.0
2021-09-07 09:50:00,276.75,277.09,275.8,276.12,35796.0,276.75,277.09,275.8,276.12,35796.0
2021-09-07 10:00:00,276.26,276.92,274.71,275.2,132768.0,276.26,276.92,274.71,275.2,132768.0
2021-09-07 10:10:00,275.59,276.26,275.39,275.62,18340.0,275.59,276.26,275.39,275.62,18340.0
2021-09-07 10:20:00,275.61,276.5,275.47,276.17,12038.0,275.61,276.5,275.47,276.17,12038.0
2021-09-07 10:30:00,275.88,276.61,275.61,276.22,27515.0,275.88,276.61,275.61,276.22,27515.0
2021-09-07 10:40:00,276.15,276.43,275.88,275.94,5915.0,276.15,276.43,275.88,275.94,5915.0
2021-09-07 10:50:00,275.97,276.0,275.41,275.49,8239.0,275.97,276.0,275.41,275.49,8239.0
2021-09-07 11:00:00,275.59,275.97,275.23,275.25,337008.0,275.59,275.97,275.23,275.25,337008.0
2021-09-07 11:10:00,275.24,275.73,274.91,275.5,9335.0,275.24,275.73,274.91,275.5,9335.0
2021-09-07 11:20:00,275.64,275.86,275.17,275.32,6077.0,275.64,275.86,275.17,275.32,6077.0
2021-09-07 11:30:00,275.34,275.75,275.14,275.46,5267.0,275.34,275.75,275.14,275.46,5267.0
2021-09-07 11:40:00,275.59,275.71,275.34,275.54,3335.0,275.59,275.71,275.34,275.54,3335.0
2021-09-07 11:50:00,275.51,275.84,275.28,275.43,10907.0,275.51,275.84,275.28,275.43,10907.0
2021-09-07 12:00:00,275.33,275.52,275.02,275.05,5050.0,275.33,275.52,275.02,275.05,5050.0
2021-09-07 12:10:00,274.93,275.3,274.86,275.05,8966.0,274.93,275.3,274.86,275.05,8966.0
2021-09-07 12:20:00,275.13,275.37,274.91,275.21,4986.0,275.13,275.37,274.91,275.21,4986.0
2021-09-07 12:30:00,275.26,275.58,275.26,275.46,7506.0,275.26,275.58,275.26,275.46,7506.0
2021-09-07 12:40:00,275.52,275.67,275.39,275.57,9652.0,275.52,275.67,275.39,275.57,9652.0
2021-09-07 12:50:00,275.58,275.89,275.38,275.38,12511.0,275.58,275.89,275.38,275.38,12511.0
2021-09-07 13:00:00,275.35,275.44,274.64,274.79,17595.0,275.35,275.44,274.64,274.79,17595.0
2021-09-07 13:10:00,274.83,274.96,274.64,274.96,9186.0,274.83,274.96,274.64,274.96,9186.0
2021-09-07 13:20:00,274.91,274.92,274.64,274.79,4777.0,274.91,274.92,274.64,274.79,4777.0
2021-09-07 13:30:00,274.78,275.38,274.72,275.2,17687.0,274.78,275.38,274.72,275.2,17687.0
2021-09-07 13:40:00,275.02,275.18,274.94,275.09,4215.0,275.02,275.18,274.94,275.09,4215.0
2021-09-07 13:50:00,274.97,275.23,274.86,275.1,9399.0,274.97,275.23,274.86,275.1,9399.0
2021-09-07 14:00:00,275.14,275.23,274.79,275.05,7709.0,275.14,275.23,274.79,275.05,7709.0
2021-09-07 14:10:00,275.14,275.2,274.78,274.97,10163.0,275.14,275.2,274.78,274.97,10163.0
2021-09-07 14:20:00,274.8,274.8,274.48,274.73,5158.0,274.8,274.8,274.48,274.73,5158.0
2021-09-07 14:30:00,274.63,274.69,274.37,274.51,7588.0,274.63,274.69,274.37,274.51,7588.0
2021-09-07 14:40:00,274.45,274.48,274.0,274.18,8052.0,274.45,274.48,274.0,274.18,8052.0
2021-09-07 14:50:00,274.11,274.26,274.0,274.0,6720.0,274.11,274.26,274.0,274.0,6720.0
2021-09-07 15:00:00,274.1,274.14,273.84,274.09,6762.0,274.1,274.14,273.84,274.09,6762.0
2021-09-07 15:10:00,274.06,274.35,274.06,274.28,7255.0,274.06,274.35,274.06,274.28,7255.0
2021-09-07 15:20:00,274.25,274.25,273.92,274.11,13765.0,274.25,274.25,273.92,274.11,13765.0
2021-09-07 15:30:00,274.1,274.58,274.08,274.35,15830.0,274.1,274.58,274.08,274.35,15830.0
2021-09-07 15:40:00,274.29,274.31,273.64,273.74,37078.0,274.29,274.31,273.64,273.74,37078.0
2021-09-07 15:50:00,273.69,274.54,273.62,274.53,64244.0,273.69,274.54,273.62,274.53,64244.0
2021-09-08 09:30:00,275.14,275.63,272.43,273.55,25165.0,275.14,275.63,272.43,273.55,25165.0
2021-09-08 09:40:00,274.06,274.75,273.25,274.73,10072.0,274.06,274.75,273.25,274.73,10072.0
2021-09-08 09:50:00,274.49,274.78,274.02,274.5,6870.0,274.49,274.78,274.02,274.5,6870.0
2021-09-08 10:00:00,274.48,274.73,274.1,274.24,12603.0,274.48,274.73,274.1,274.24,12603.0
2021-09-08 10:10:00,274.21,274.73,274.2,274.38,17753.0,274.21,274.73,274.2,274.38,17753.0
2021-09-08 10:20:00,274.35,274.53,274.02,274.32,14700.0,274.35,274.53,274.02,274.32,14700.0
2021-09-08 10:30:00,274.01,274.32,273.52,273.7,15359.0,274.01,274.32,273.52,273.7,15359.0
2021-09-08 10:40:00,273.81,273.85,272.58,273.18,17011.0,273.81,273.85,272.58,273.18,17011.0
2021-09-08 10:50:00,273.13,273.18,272.59,273.07,8370.0,273.13,273.18,272.59,273.07,8370.0
2021-09-08 11:00:00,273.16,273.79,273.13,273.39,6415.0,273.16,273.79,273.13,273.39,6415.0
2021-09-08 11:10:00,273.41,273.68,273.31,273.6,8060.0,273.41,273.68,273.31,273.6,8060.0
2021-09-08 11:20:00,273.59,274.32,273.56,274.26,4921.0,273.59,274.32,273.56,274.26,4921.0
2021-09-08 11:30:00,274.18,274.34,273.59,273.67,5928.0,274.18,274.34,273.59,273.67,5928.0
2021-09-08 11:40:00,273.66,273.66,273.12,273.15,5343.0,273.66,273.66,273.12,273.15,5343.0
2021-09-08 11:50:00,272.99,273.52,272.76,273.52,13540.0,272.99,273.52,272.76,273.52,13540.0
2021-09-08 12:00:00,273.48,274.24,273.19,273.97,7705.0,273.48,274.24,273.19,273.97,7705.0
2021-09-08 12:10:00,274.05,274.39,274.01,274.25,11805.0,274.05,274.39,274.01,274.25,11805.0
2021-09-08 12:20:00,274.21,274.51,274.18,274.46,6806.0,274.21,274.51,274.18,274.46,6806.0
2021-09-08 12:30:00,274.27,274.38,274.09,274.16,9110.0,274.27,274.38,274.09,274.16,9110.0
2021-09-08 12:40:00,274.09,274.26,273.88,274.13,20171.0,274.09,274.26,273.88,274.13,20171.0
2021-09-08 12:50:00,273.95,274.13,273.8,273.87,10223.0,273.95,274.13,273.8,273.87,10223.0
2021-09-08 13:00:00,273.97,274.18,273.6,273.9,30132.0,273.97,274.18,273.6,273.9,30132.0
2021-09-08 13:10:00,274.01,274.17,273.7,273.73,6798.0,274.01,274.17,273.7,273.73,6798.0
2021-09-08 13:20:00,273.93,274.08,273.83,273.96,3990.0,273.93,274.08,273.83,273.96,3990.0
2021-09-08 13:30:00,274.1,274.1,273.85,273.85,2076.0,274.1,274.1,273.85,273.85,2076.0
2021-09-08 13:40:00,273.92,274.21,273.92,273.93,4481.0,273.92,274.21,273.92,273.93,4481.0
2021-09-08 13:50:00,274.0,274.11,273.75,273.75,5376.0,274.0,274.11,273.75,273.75,5376.0
2021-09-08 14:00:00,273.79,274.34,273.79,274.03,5115.0,273.79,274.34,273.79,274.03,5115.0
2021-09-08 14:10:00,273.88,273.97,273.58,273.58,4690.0,273.88,273.97,273.58,273.58,4690.0
2021-09-08 14:20:00,273.61,273.61,273.4,273.44,5018.0,273.61,273.61,273.4,273.44,5018.0
2021-09-08 14:30:00,273.5,273.68,273.42,273.59,5998.0,273.5,273.68,273.42,273.59,5998.0
2021-09-08 14:40:00,273.62,273.76,273.41,273.64,19559.0,273.62,273.76,273.41,273.64,19559.0
2021-09-08 14:50:00,273.65,273.72,273.56,273.69,5650.0,273.65,273.72,273.56,273.69,5650.0
2021-09-08 15:00:00,273.76,274.09,273.6,274.0,12264.0,273.76,274.09,273.6,274.0,12264.0
2021-09-08 15:10:00,273.95,274.02,273.69,273.85,9680.0,273.95,274.02,273.69,273.85,9680.0
2021-09-08 15:20:00,273.88,273.89,273.17,273.21,16249.0,273.88,273.89,273.17,273.21,16249.0
2021-09-08 15:30:00,273.27,273.27,272.68,272.68,22547.0,273.27,273.27,272.68,272.68,22547.0
2021-09-08 15:40:00,272.73,272.73,272.1,272.1,30730.0,272.73,272.73,272.1,272.1,30730.0
2021-09-08 15:50:00,272.07,272.28,271.54,272.13,111036.0,272.07,272.28,271.54,272.13,111036.0
2021-09-09 09:30:00,271.73,273.62,271.37,272.5,74425.0,271.73,273.62,271.37,272.5,74425.0
2021-09-09 09:40:00,272.86,272.95,270.44,271.4,18140.0,272.86,272.95,270.44,271.4,18140.0
2021-09-09 09:50:00,271.6,272.5,271.34,271.66,17918.0,271.6,272.5,271.34,271.66,17918.0
2021-09-09 10:00:00,272.09,272.58,271.93,272.01,18380.0,272.09,272.58,271.93,272.01,18380.0
2021-09-09 10:10:00,271.96,272.02,270.8,271.35,6130.0,271.96,272.02,270.8,271.35,6130.0
2021-09-09 10:20:00,271.19,271.33,270.52,270.52,15063.0,271.19,271.33,270.52,270.52,15063.0
2021-09-09 10:30:00,270.62,270.74,269.86,270.54,24009.0,270.62,270.74,269.86,270.54,24009.0
2021-09-09 10:40:00,270.58,271.6,270.3,271.07,13913.0,270.58,271.6,270.3,271.07,13913.0
2021-09-09 10:50:00,271.05,271.4,270.64,270.75,17771.0,271.05,271.4,270.64,270.75,17771.0
2021-09-09 11:00:00,270.77,271.46,270.7,270.7,23049.0,270.77,271.46,270.7,270.7,23049.0
2021-09-09 11:10:00,270.8,270.8,270.11,270.16,14353.0,270.8,270.8,270.11,270.16,14353.0
2021-09-09 11:20:00,270.23,270.65,269.84,269.87,10651.0,270.23,270.65,269.84,269.87,10651.0
2021-09-09 11:30:00,269.88,270.24,269.71,270.1,10209.0,269.88,270.24,269.71,270.1,10209.0
2021-09-09 11:40:00,270.4,270.9,270.36,270.74,7892.0,270.4,270.9,270.36,270.74,7892.0
2021-09-09 11:50:00,270.73,270.81,270.33,270.43,7774.0,270.73,270.81,270.33,270.43,7774.0
2021-09-09 12:00:00,270.42,270.89,270.12,270.85,35983.0,270.42,270.89,270.12,270.85,35983.0
2021-09-09 12:10:00,270.88,270.88,270.15,270.43,12425.0,270.88,270.88,270.15,270.43,12425.0
2021-09-09 12:20:00,270.43,270.76,270.43,270.68,20735.0,270.43,270.76,270.43,270.68,20735.0
2021-09-09 12:30:00,270.77,271.27,270.73,271.24,13956.0,270.77,271.27,270.73,271.24,13956.0
2021-09-09 12:40:00,271.33,271.95,271.31,271.53,24679.0,271.33,271.95,271.31,271.53,24679.0
2021-09-09 12:50:00,271.54,272.22,271.45,271.73,38924.0,271.54,272.22,271.45,271.73,38924.0
2021-09-09 13:00:00,271.6,272.05,271.6,271.78,14893.0,271.6,272.05,271.6,271.78,14893.0
2021-09-09 13:10:00,271.79,271.98,271.45,271.91,22311.0,271.79,271.98,271.45,271.91,22311.0
2021-09-09 13:20:00,271.89,271.99,270.5,270.98,28409.0,271.89,271.99,270.5,270.98,28409.0
2021-09-09 13:30:00,270.97,271.31,270.68,270.7,13354.0,270.97,271.31,270.68,270.7,13354.0
2021-09-09 13:40:00,270.69,271.22,270.58,271.05,11150.0,270.69,271.22,270.58,271.05,11150.0
2021-09-09 13:50:00,271.07,271.31,270.78,271.12,14381.0,271.07,271.31,270.78,271.12,14381.0
2021-09-09 14:00:00,271.16,271.75,270.76,271.75,11690.0,271.16,271.75,270.76,271.75,11690.0
2021-09-09 14:10:00,271.75,271.79,271.45,271.58,9545.0,271.75,271.79,271.45,271.58,9545.0
2021-09-09 14:20:00,271.53,271.76,271.32,271.42,12942.0,271.53,271.76,271.32,271.42,12942.0
2021-09-09 14:30:00,271.43,271.49,270.91,270.92,22064.0,271.43,271.49,270.91,270.92,22064.0
2021-09-09 14:40:00,270.95,270.95,270.54,270.89,16747.0,270.95,270.95,270.54,270.89,16747.0
2021-09-09 14:50:00,270.93,271.13,270.78,270.98,11704.0,270.93,271.13,270.78,270.98,11704.0
2021-09-09 15:00:00,271.0,271.27,270.94,271.05,11858.0,271.0,271.27,270.94,271.05,11858.0
2021-09-09 15:10:00,271.07,271.3,271.0,271.0,15712.0,271.07,271.3,271.0,271.0,15712.0
2021-09-09 15:20:00,271.05,271.45,271.04,271.24,16730.0,271.05,271.45,271.04,271.24,16730.0
2021-09-09 15:30:00,271.17,271.36,270.97,271.36,19443.0,271.17,271.36,270.97,271.36,19443.0
2021-09-09 15:40:00,271.3,271.32,270.5,270.5,27908.0,271.3,271.32,270.5,270.5,27908.0
2021-09-09 15:50:00,270.53,270.57,269.87,269.97,86562.0,270.53,270.57,269.87,269.97,86562.0
2021-09-10 09:30:00,271.32,271.92,270.02,270.72,33614.0,271.32,271.92,270.02,270.72,33614.0
2021-09-10 09:40:00,270.7,271.44,269.8,269.93,8782.0,270.7,271.44,269.8,269.93,8782.0
2021-09-10 09:50:00,269.77,269.93,268.83,269.23,14721.0,269.77,269.93,268.83,269.23,14721.0
2021-09-10 10:00:00,269.29,269.59,267.89,268.15,21740.0,269.29,269.59,267.89,268.15,21740.0
2021-09-10 10:10:00,268.08,268.99,267.86,268.17,16085.0,268.08,268.99,267.86,268.17,16085.0
2021-09-10 10:20:00,268.25,268.63,267.62,268.17,15515.0,268.25,268.63,267.62,268.17,15515.0
2021-09-10 10:30:00,268.07,268.08,267.41,267.65,17019.0,268.07,268.08,267.41,267.65,17019.0
2021-09-10 10:40:00,267.7,267.9,267.41,267.7,12330.0,267.7,267.9,267.41,267.7,12330.0
2021-09-10 10:50:00,267.76,268.29,267.28,268.01,23471.0,267.76,268.29,267.28,268.01,23471.0
2021-09-10 11:00:00,268.03,268.03,267.45,267.84,11904.0,268.03,268.03,267.45,267.84,11904.0
2021-09-10 11:10:00,267.78,268.43,267.78,268.17,9099.0,267.78,268.43,267.78,268.17,9099.0
2021-09-10 11:20:00,268.2,268.82,268.1,268.25,14048.0,268.2,268.82,268.1,268.25,14048.0
2021-09-10 11:30:00,268.23,268.63,268.09,268.21,9105.0,268.23,268.63,268.09,268.21,9105.0
2021-09-10 11:40:00,268.15,268.88,268.15,268.6,9592.0,268.15,268.88,268.15,268.6,9592.0
2021-09-10 11:50:00,268.8,269.65,268.8,269.53,8774.0,268.8,269.65,268.8,269.53,8774.0
2021-09-10 12:00:00,269.3,269.92,269.29,269.9,7774.0,269.3,269.92,269.29,269.9,7774.0
2021-09-10 12:10:00,269.74,269.8,269.44,269.46,9443.0,269.74,269.8,269.44,269.46,9443.0
2021-09-10 12:20:00,269.5,270.33,269.49,270.1,10129.0,269.5,270.33,269.49,270.1,10129.0
2021-09-10 12:30:00,270.19,270.64,270.11,270.59,7638.0,270.19,270.64,270.11,270.59,7638.0
2021-09-10 12:40:00,270.52,270.66,270.35,270.43,16324.0,270.52,270.66,270.35,270.43,16324.0
2021-09-10 12:50:00,270.34,270.43,270.01,270.03,24755.0,270.34,270.43,270.01,270.03,24755.0
2021-09-10 13:00:00,270.04,270.44,269.85,270.4,11117.0,270.04,270.44,269.85,270.4,11117.0
2021-09-10 13:10:00,270.4,270.85,270.4,270.62,9214.0,270.4,270.85,270.4,270.62,9214.0
2021-09-10 13:20:00,270.56,270.98,270.54,270.83,10035.0,270.56,270.98,270.54,270.83,10035.0
2021-09-10 13:30:00,270.82,271.25,270.71,271.18,8803.0,270.82,271.25,270.71,271.18,8803.0
2021-09-10 13:40:00,271.15,271.15,270.54,270.63,8808.0,271.15,271.15,270.54,270.63,8808.0
2021-09-10 13:50:00,270.59,270.71,270.4,270.7,8532.0,270.59,270.71,270.4,270.7,8532.0
2021-09-10 14:00:00,270.72,270.88,270.56,270.61,8748.0,270.72,270.88,270.56,270.61,8748.0
2021-09-10 14:10:00,270.6,270.61,270.12,270.56,16590.0,270.6,270.61,270.12,270.56,16590.0
2021-09-10 14:20:00,270.53,270.54,270.12,270.13,7514.0,270.53,270.54,270.12,270.13,7514.0
2021-09-10 14:30:00,270.17,270.26,269.78,269.97,8205.0,270.17,270.26,269.78,269.97,8205.0
2021-09-10 14:40:00,269.99,270.22,269.81,269.96,11008.0,269.99,270.22,269.81,269.96,11008.0
2021-09-10 14:50:00,269.89,269.89,269.5,269.61,12261.0,269.89,269.89,269.5,269.61,12261.0
2021-09-10 15:00:00,269.5,269.73,269.44,269.49,9793.0,269.5,269.73,269.44,269.49,9793.0
2021-09-10 15:10:00,269.44,269.46,268.79,268.98,17647.0,269.44,269.46,268.79,268.98,17647.0
2021-09-10 15:20:00,268.93,268.94,268.47,268.47,14324.0,268.93,268.94,268.47,268.47,14324.0
2021-09-10 15:30:00,268.51,268.98,268.45,268.49,17246.0,268.51,268.98,268.45,268.49,17246.0
2021-09-10 15:40:00,268.42,268.62,267.9,268.03,20339.0,268.42,268.62,267.9,268.03,20339.0
2021-09-10 15:50:00,268.0,268.14,267.11,267.52,101061.0,268.0,268.14,267.11,267.52,101061.0
2021-09-13 09:30:00,268.07,268.79,265.38,265.38,26085.0,268.07,268.79,265.38,265.38,26085.0
2021-09-13 09:40:00,265.84,266.25,263.94,264.03,33389.0,265.84,266.25,263.94,264.03,33389.0
2021-09-13 09:50:00,264.04,264.87,263.07,263.57,41916.0,264.04,264.87,263.07,263.57,41916.0
2021-09-13 10:00:00,263.47,264.17,262.19,264.15,31991.0,263.47,264.17,262.19,264.15,31991.0
2021-09-13 10:10:00,264.09,264.09,262.72,263.36,50251.0,264.09,264.09,262.72,263.36,50251.0
2021-09-13 10:20:00,263.93,264.56,263.88,264.56,10110.0,263.93,264.56,263.88,264.56,10110.0
2021-09-13 10:30:00,264.56,265.57,264.34,265.1,18226.0,264.56,265.57,264.34,265.1,18226.0
2021-09-13 10:40:00,264.93,267.15,264.92,266.48,18985.0,264.93,267.15,264.92,266.48,18985.0
2021-09-13 10:50:00,266.48,266.74,266.09,266.34,7802.0,266.48,266.74,266.09,266.34,7802.0
2021-09-13 11:00:00,266.57,266.79,265.97,266.0,22239.0,266.57,266.79,265.97,266.0,22239.0
2021-09-13 11:10:00,265.82,266.16,264.61,265.23,18341.0,265.82,266.16,264.61,265.23,18341.0
2021-09-13 11:20:00,265.25,265.62,265.1,265.31,27334.0,265.25,265.62,265.1,265.31,27334.0
2021-09-13 11:30:00,265.19,265.5,264.73,265.43,18840.0,265.19,265.5,264.73,265.43,18840.0
2021-09-13 11:40:00,265.43,265.85,264.83,264.83,6927.0,265.43,265.85,264.83,264.83,6927.0
2021-09-13 11:50:00,264.94,264.97,264.45,264.46,8364.0,264.94,264.97,264.45,264.46,8364.0
2021-09-13 12:00:00,264.53,264.99,264.23,264.72,5946.0,264.53,264.99,264.23,264.72,5946.0
2021-09-13 12:10:00,264.91,265.78,264.81,265.48,7948.0,264.91,265.78,264.81,265.48,7948.0
2021-09-13 12:20:00,265.72,266.02,265.63,265.77,3795.0,265.72,266.02,265.63,265.77,3795.0
2021-09-13 12:30:00,265.9,266.12,265.44,265.44,12111.0,265.9,266.12,265.44,265.44,12111.0
2021-09-13 12:40:00,265.41,266.03,265.24,265.73,7509.0,265.41,266.03,265.24,265.73,7509.0
2021-09-13 12:50:00,266.06,266.62,265.83,266.46,10492.0,266.06,266.62,265.83,266.46,10492.0
2021-09-13 13:00:00,266.5,266.6,266.14,266.29,5646.0,266.5,266.6,266.14,266.29,5646.0
2021-09-13 13:10:00,266.3,266.46,266.15,266.2,4494.0,266.3,266.46,266.15,266.2,4494.0
2021-09-13 13:20:00,266.24,266.31,265.64,265.64,8683.0,266.24,266.31,265.64,265.64,8683.0
2021-09-13 13:30:00,265.93,265.97,265.72,265.78,4993.0,265.93,265.97,265.72,265.78,4993.0
2021-09-13 13:40:00,265.71,265.88,265.57,265.79,7771.0,265.71,265.88,265.57,265.79,7771.0
2021-09-13 13:50:00,265.75,266.21,265.67,265.95,6400.0,265.75,266.21,265.67,265.95,6400.0
2021-09-13 14:00:00,265.99,266.02,265.65,265.8,11848.0,265.99,266.02,265.65,265.8,11848.0
2021-09-13 14:10:00,265.7,265.77,265.18,265.33,13534.0,265.7,265.77,265.18,265.33,13534.0
2021-09-13 14:20:00,265.26,265.56,264.94,265.0,11794.0,265.26,265.56,264.94,265.0,11794.0
2021-09-13 14:30:00,264.93,265.55,264.91,265.19,9155.0,264.93,265.55,264.91,265.19,9155.0
2021-09-13 14:40:00,265.2,265.78,265.2,265.78,5311.0,265.2,265.78,265.2,265.78,5311.0
2021-09-13 14:50:00,265.74,266.0,265.53,266.0,4990.0,265.74,266.0,265.53,266.0,4990.0
2021-09-13 15:00:00,265.94,266.86,265.66,266.73,26819.0,265.94,266.86,265.66,266.73,26819.0
2021-09-13 15:10:00,266.81,267.36,266.77,267.15,19302.0,266.81,267.36,266.77,267.15,19302.0
2021-09-13 15:20:00,267.11,267.64,267.06,267.54,19257.0,267.11,267.64,267.06,267.54,19257.0
2021-09-13 15:30:00,267.52,267.81,267.4,267.46,22433.0,267.52,267.81,267.4,267.46,22433.0
2021-09-13 15:40:00,267.48,267.69,267.3,267.66,34130.0,267.48,267.69,267.3,267.66,34130.0
2021-09-13 15:50:00,267.72,268.05,267.45,267.74,89356.0,267.72,268.05,267.45,267.74,89356.0
2021-09-14 09:30:00,268.76,270.48,268.01,269.37,34156.0,268.76,270.48,268.01,269.37,34156.0
2021-09-14 09:40:00,269.69,269.77,268.41,269.56,39479.0,269.69,269.77,268.41,269.56,39479.0
2021-09-14 09:50:00,269.53,269.91,268.84,269.17,19751.0,269.53,269.91,268.84,269.17,19751.0
2021-09-14 10:00:00,269.17,269.45,268.44,268.44,25841.0,269.17,269.45,268.44,268.44,25841.0
2021-09-14 10:10:00,268.63,268.86,267.99,268.62,32481.0,268.63,268.86,267.99,268.62,32481.0
2021-09-14 10:20:00,268.74,269.28,268.69,268.99,31963.0,268.74,269.28,268.69,268.99,31963.0
2021-09-14 10:30:00,269.03,269.86,268.79,269.23,25471.0,269.03,269.86,268.79,269.23,25471.0
2021-09-14 10:40:00,269.29,269.69,268.67,269.22,33614.0,269.29,269.69,268.67,269.22,33614.0
2021-09-14 10:50:00,269.16,269.43,268.78,269.02,14578.0,269.16,269.43,268.78,269.02,14578.0
2021-09-14 11:00:00,269.2,269.87,269.14,269.86,5378.0,269.2,269.87,269.14,269.86,5378.0
2021-09-14 11:10:00,269.83,270.53,269.83,270.13,7004.0,269.83,270.53,269.83,270.13,7004.0
2021-09-14 11:20:00,270.2,270.54,269.82,269.93,8073.0,270.2,270.54,269.82,269.93,8073.0
2021-09-14 11:30:00,269.98,270.79,269.87,270.75,7193.0,269.98,270.79,269.87,270.75,7193.0
2021-09-14 11:40:00,270.74,270.94,270.58,270.85,5981.0,270.74,270.94,270.58,270.85,5981.0
2021-09-14 11:50:00,270.91,270.91,270.54,270.82,5403.0,270.91,270.91,270.54,270.82,5403.0
2021-09-14 12:00:00,270.82,271.43,270.67,271.29,11721.0,270.82,271.43,270.67,271.29,11721.0
2021-09-14 12:10:00,271.2,271.35,270.55,270.71,5386.0,271.2,271.35,270.55,270.71,5386.0
2021-09-14 12:20:00,270.75,271.27,270.58,271.15,9386.0,270.75,271.27,270.58,271.15,9386.0
2021-09-14 12:30:00,271.18,271.74,271.16,271.65,17535.0,271.18,271.74,271.16,271.65,17535.0
2021-09-14 12:40:00,271.42,271.42,270.64,270.71,11813.0,271.42,271.42,270.64,270.71,11813.0
2021-09-14 12:50:00,270.55,270.9,270.47,270.64,5405.0,270.55,270.9,270.47,270.64,5405.0
2021-09-14 13:00:00,270.69,270.71,270.18,270.18,6067.0,270.69,270.71,270.18,270.18,6067.0
2021-09-14 13:10:00,270.18,270.56,270.18,270.42,22556.0,270.18,270.56,270.18,270.42,22556.0
2021-09-14 13:20:00,270.43,270.43,270.06,270.1,5404.0,270.43,270.43,270.06,270.1,5404.0
2021-09-14 13:30:00,269.94,270.28,269.76,270.28,4564.0,269.94,270.28,269.76,270.28,4564.0
2021-09-14 13:40:00,270.28,270.58,270.24,270.31,17911.0,270.28,270.58,270.24,270.31,17911.0
2021-09-14 13:50:00,270.39,270.72,270.37,270.5,4450.0,270.39,270.72,270.37,270.5,4450.0
2021-09-14 14:00:00,270.45,270.99,270.38,270.57,19990.0,270.45,270.99,270.38,270.57,19990.0
2021-09-14 14:10:00,270.57,270.98,270.2,270.26,11066.0,270.57,270.98,270.2,270.26,11066.0
2021-09-14 14:20:00,270.05,270.5,269.96,270.27,5981.0,270.05,270.5,269.96,270.27,5981.0
2021-09-14 14:30:00,270.38,270.38,269.76,270.01,6246.0,270.38,270.38,269.76,270.01,6246.0
2021-09-14 14:40:00,270.06,270.09,269.38,269.38,3681.0,270.06,270.09,269.38,269.38,3681.0
2021-09-14 14:50:00,269.27,270.49,269.11,270.46,9272.0,269.27,270.49,269.11,270.46,9272.0
2021-09-14 15:00:00,270.38,270.41,269.95,269.95,11151.0,270.38,270.41,269.95,269.95,11151.0
2021-09-14 15:10:00,269.91,269.92,269.24,269.65,24311.0,269.91,269.92,269.24,269.65,24311.0
2021-09-14 15:20:00,269.69,270.26,269.65,270.14,12228.0,269.69,270.26,269.65,270.14,12228.0
2021-09-14 15:30:00,270.18,270.49,269.99,270.34,21413.0,270.18,270.49,269.99,270.34,21413.0
2021-09-14 15:40:00,270.34,270.74,269.82,269.82,160396.0,270.34,270.74,269.82,269.82,160396.0
2021-09-14 15:50:00,269.82,269.96,269.42,269.77,54089.0,269.82,269.96,269.42,269.77,54089.0
2021-09-15 09:30:00,269.97,271.58,267.14,269.05,41400.0,269.97,271.58,267.14,269.05,41400.0
2021-09-15 09:40:00,269.22,270.83,268.58,270.65,24595.0,269.22,270.83,268.58,270.65,24595.0
2021-09-15 09:50:00,270.56,270.56,268.1,268.75,17347.0,270.56,270.56,268.1,268.75,17347.0
2021-09-15 10:00:00,268.75,269.59,268.55,269.49,16594.0,268.75,269.59,268.55,269.49,16594.0
2021-09-15 10:10:00,269.41,269.46,267.69,268.67,23435.0,269.41,269.46,267.69,268.67,23435.0
2021-09-15 10:20:00,268.68,268.87,268.4,268.64,7498.0,268.68,268.87,268.4,268.64,7498.0
2021-09-15 10:30:00,268.74,270.43,268.44,270.37,12140.0,268.74,270.43,268.44,270.37,12140.0
2021-09-15 10:40:00,270.41,270.54,270.01,270.35,10135.0,270.41,270.54,270.01,270.35,10135.0
2021-09-15 10:50:00,270.23,270.54,269.98,270.38,5759.0,270.23,270.54,269.98,270.38,5759.0
2021-09-15 11:00:00,270.38,270.5,269.85,270.06,11574.0,270.38,270.5,269.85,270.06,11574.0
2021-09-15 11:10:00,269.98,270.17,268.8,269.0,35638.0,269.98,270.17,268.8,269.0,35638.0
2021-09-15 11:20:00,268.76,269.3,268.57,268.57,11803.0,268.76,269.3,268.57,268.57,11803.0
2021-09-15 11:30:00,268.68,269.03,268.43,268.89,56077.0,268.68,269.03,268.43,268.89,56077.0
2021-09-15 11:40:00,268.86,268.87,268.17,268.44,5911.0,268.86,268.87,268.17,268.44,5911.0
2021-09-15 11:50:00,268.24,268.56,268.04,268.31,6483.0,268.24,268.56,268.04,268.31,6483.0
2021-09-15 12:00:00,268.35,268.48,268.04,268.45,11526.0,268.35,268.48,268.04,268.45,11526.0
2021-09-15 12:10:00,268.45,268.52,268.11,268.44,9241.0,268.45,268.52,268.11,268.44,9241.0
2021-09-15 12:20:00,268.5,269.28,268.47,269.01,10004.0,268.5,269.28,268.47,269.01,10004.0
2021-09-15 12:30:00,269.06,269.31,269.0,269.26,5633.0,269.06,269.31,269.0,269.26,5633.0
2021-09-15 12:40:00,269.29,269.89,269.29,269.52,6430.0,269.29,269.89,269.29,269.52,6430.0
2021-09-15 12:50:00,269.43,269.96,269.32,269.94,4800.0,269.43,269.96,269.32,269.94,4800.0
2021-09-15 13:00:00,269.77,269.77,268.77,268.89,9216.0,269.77,269.77,268.77,268.89,9216.0
2021-09-15 13:10:00,268.94,269.06,268.72,268.86,7806.0,268.94,269.06,268.72,268.86,7806.0
2021-09-15 13:20:00,268.86,269.08,268.59,268.93,5653.0,268.86,269.08,268.59,268.93,5653.0
2021-09-15 13:30:00,268.89,269.02,268.76,269.02,4777.0,268.89,269.02,268.76,269.02,4777.0
2021-09-15 13:40:00,269.0,269.73,268.95,269.72,4020.0,269.0,269.73,268.95,269.72,4020.0
2021-09-15 13:50:00,269.63,269.68,269.0,269.05,8545.0,269.63,269.68,269.0,269.05,8545.0
2021-09-15 14:00:00,269.06,269.4,269.06,269.32,8451.0,269.06,269.4,269.06,269.32,8451.0
2021-09-15 14:10:00,269.35,269.44,269.18,269.22,7096.0,269.35,269.44,269.18,269.22,7096.0
2021-09-15 14:20:00,269.23,269.31,269.15,269.16,7459.0,269.23,269.31,269.15,269.16,7459.0
2021-09-15 14:30:00,269.22,269.32,269.14,269.23,4828.0,269.22,269.32,269.14,269.23,4828.0
2021-09-15 14:40:00,269.22,269.34,269.17,269.27,11114.0,269.22,269.34,269.17,269.27,11114.0
2021-09-15 14:50:00,269.28,269.51,269.13,269.5,4898.0,269.28,269.51,269.13,269.5,4898.0
2021-09-15 15:00:00,269.51,269.85,269.51,269.73,6214.0,269.51,269.85,269.51,269.73,6214.0
2021-09-15 15:10:00,269.77,270.04,269.75,270.03,11334.0,269.77,270.04,269.75,270.03,11334.0
2021-09-15 15:20:00,269.94,270.02,269.87,269.91,8449.0,269.94,270.02,269.87,269.91,8449.0
2021-09-15 15:30:00,269.9,270.09,269.71,270.09,13876.0,269.9,270.09,269.71,270.09,13876.0
2021-09-15 15:40:00,270.07,270.22,270.0,270.11,26574.0,270.07,270.22,270.0,270.11,26574.0
2021-09-15 15:50:00,270.11,270.14,269.57,269.73,89661.0,270.11,270.14,269.57,269.73,89661.0
2021-09-16 09:30:00,268.21,270.13,267.73,268.9,17209.0,268.21,270.13,267.73,268.9,17209.0
2021-09-16 09:40:00,268.81,269.59,268.57,269.27,63274.0,268.81,269.59,268.57,269.27,63274.0
2021-09-16 09:50:00,269.52,269.99,268.97,269.43,19971.0,269.52,269.99,268.97,269.43,19971.0
2021-09-16 10:00:00,269.46,269.64,269.01,269.3,9804.0,269.46,269.64,269.01,269.3,9804.0
2021-09-16 10:10:00,269.18,269.37,268.56,269.23,8987.0,269.18,269.37,268.56,269.23,8987.0
2021-09-16 10:20:00,269.36,269.79,268.82,269.38,16461.0,269.36,269.79,268.82,269.38,16461.0
2021-09-16 10:30:00,269.3,270.01,269.12,270.0,10057.0,269.3,270.01,269.12,270.0,10057.0
2021-09-16 10:40:00,269.92,270.58,269.46,270.3,6826.0,269.92,270.58,269.46,270.3,6826.0
2021-09-16 10:50:00,270.13,270.46,269.56,269.88,10996.0,270.13,270.46,269.56,269.88,10996.0
2021-09-16 11:00:00,269.92,270.02,269.51,269.83,4380.0,269.92,270.02,269.51,269.83,4380.0
2021-09-16 11:10:00,269.94,269.99,269.09,269.21,5411.0,269.94,269.99,269.09,269.21,5411.0
2021-09-16 11:20:00,269.07,269.43,268.78,269.35,6715.0,269.07,269.43,268.78,269.35,6715.0
2021-09-16 11:30:00,269.4,269.7,269.15,269.7,3568.0,269.4,269.7,269.15,269.7,3568.0
2021-09-16 11:40:00,269.87,269.93,269.24,269.57,8092.0,269.87,269.93,269.24,269.57,8092.0
2021-09-16 11:50:00,269.69,269.75,268.62,269.4,10166.0,269.69,269.75,268.62,269.4,10166.0
2021-09-16 12:00:00,269.34,269.57,268.9,269.37,7211.0,269.34,269.57,268.9,269.37,7211.0
2021-09-16 12:10:00,269.25,269.44,268.98,269.06,5164.0,269.25,269.44,268.98,269.06,5164.0
2021-09-16 12:20:00,269.12,269.29,268.59,268.69,6905.0,269.12,269.29,268.59,268.69,6905.0
2021-09-16 12:30:00,268.6,269.01,268.6,268.95,6323.0,268.6,269.01,268.6,268.95,6323.0
2021-09-16 12:40:00,268.88,269.04,268.7,268.85,4803.0,268.88,269.04,268.7,268.85,4803.0
2021-09-16 12:50:00,268.86,269.4,268.81,269.31,5621.0,268.86,269.4,268.81,269.31,5621.0
2021-09-16 13:00:00,269.25,269.31,269.07,269.19,3300.0,269.25,269.31,269.07,269.19,3300.0
2021-09-16 13:10:00,269.23,269.52,269.1,269.36,4950.0,269.23,269.52,269.1,269.36,4950.0
2021-09-16 13:20:00,269.43,269.55,269.32,269.55,2526.0,269.43,269.55,269.32,269.55,2526.0
2021-09-16 13:30:00,269.52,269.52,269.35,269.47,2772.0,269.52,269.52,269.35,269.47,2772.0
2021-09-16 13:40:00,269.63,269.81,269.43,269.79,2100.0,269.63,269.81,269.43,269.79,2100.0
2021-09-16 13:50:00,269.92,270.63,269.87,270.22,22398.0,269.92,270.63,269.87,270.22,22398.0
2021-09-16 14:00:00,270.16,270.34,269.71,270.34,18534.0,270.16,270.34,269.71,270.34,18534.0
2021-09-16 14:10:00,270.55,270.74,270.24,270.46,6561.0,270.55,270.74,270.24,270.46,6561.0
2021-09-16 14:20:00,270.42,270.58,270.21,270.58,4897.0,270.42,270.58,270.21,270.58,4897.0
2021-09-16 14:30:00,270.55,270.6,270.38,270.38,1809.0,270.55,270.6,270.38,270.38,1809.0
2021-09-16 14:40:00,270.4,270.4,269.87,270.03,11075.0,270.4,270.4,269.87,270.03,11075.0
2021-09-16 14:50:00,270.0,270.15,269.82,269.95,23638.0,270.0,270.15,269.82,269.95,23638.0
2021-09-16 15:00:00,270.01,270.46,269.8,270.27,17947.0,270.01,270.46,269.8,270.27,17947.0
2021-09-16 15:10:00,270.29,270.82,270.2,270.31,14214.0,270.29,270.82,270.2,270.31,14214.0
2021-09-16 15:20:00,270.45,270.99,270.45,270.96,17427.0,270.45,270.99,270.45,270.96,17427.0
2021-09-16 15:30:00,271.0,271.49,271.0,271.31,22197.0,271.0,271.49,271.0,271.31,22197.0
2021-09-16 15:40:00,271.25,271.49,271.05,271.08,24582.0,271.25,271.49,271.05,271.08,24582.0
2021-09-16 15:50:00,271.08,271.08,270.39,271.04,78552.0,271.08,271.08,270.39,271.04,78552.0
2021-09-17 09:30:00,271.89,272.4,270.2,271.4,109745.0,271.89,272.4,270.2,271.4,109745.0
2021-09-17 09:40:00,271.3,272.55,270.65,270.71,19874.0,271.3,272.55,270.65,270.71,19874.0
2021-09-17 09:50:00,270.69,271.37,269.78,270.45,11737.0,270.69,271.37,269.78,270.45,11737.0
2021-09-17 10:00:00,270.28,270.99,269.67,270.39,25594.0,270.28,270.99,269.67,270.39,25594.0
2021-09-17 10:10:00,270.37,270.37,269.22,269.56,7181.0,270.37,270.37,269.22,269.56,7181.0
2021-09-17 10:20:00,269.58,269.58,268.98,269.54,9157.0,269.58,269.58,268.98,269.54,9157.0
2021-09-17 10:30:00,269.36,269.49,268.18,268.18,8698.0,269.36,269.49,268.18,268.18,8698.0
2021-09-17 10:40:00,268.19,268.95,268.04,268.72,13925.0,268.19,268.95,268.04,268.72,13925.0
2021-09-17 10:50:00,268.51,269.41,268.05,268.56,24312.0,268.51,269.41,268.05,268.56,24312.0
2021-09-17 11:00:00,268.48,269.31,268.29,269.03,30134.0,268.48,269.31,268.29,269.03,30134.0
2021-09-17 11:10:00,268.93,269.87,268.56,269.55,17352.0,268.93,269.87,268.56,269.55,17352.0
2021-09-17 11:20:00,269.58,269.85,268.78,268.79,25284.0,269.58,269.85,268.78,268.79,25284.0
2021-09-17 11:30:00,268.78,268.78,267.16,267.3,13584.0,268.78,268.78,267.16,267.3,13584.0
2021-09-17 11:40:00,267.12,267.49,266.93,267.21,8601.0,267.12,267.49,266.93,267.21,8601.0
2021-09-17 11:50:00,267.01,267.03,266.35,266.86,10048.0,267.01,267.03,266.35,266.86,10048.0
2021-09-17 12:00:00,266.72,268.04,266.63,268.04,6914.0,266.72,268.04,266.63,268.04,6914.0
2021-09-17 12:10:00,268.06,268.12,267.52,267.72,19287.0,268.06,268.12,267.52,267.72,19287.0
2021-09-17 12:20:00,267.66,268.19,267.55,267.92,8312.0,267.66,268.19,267.55,267.92,8312.0
2021-09-17 12:30:00,267.99,268.58,267.92,268.54,7864.0,267.99,268.58,267.92,268.54,7864.0
2021-09-17 12:40:00,268.62,268.82,268.48,268.58,7190.0,268.62,268.82,268.48,268.58,7190.0
2021-09-17 12:50:00,268.59,268.73,268.05,268.19,8180.0,268.59,268.73,268.05,268.19,8180.0
2021-09-17 13:00:00,268.16,268.16,267.55,267.55,6456.0,268.16,268.16,267.55,267.55,6456.0
2021-09-17 13:10:00,267.6,267.92,267.57,267.58,5602.0,267.6,267.92,267.57,267.58,5602.0
2021-09-17 13:20:00,267.55,267.74,267.28,267.74,9697.0,267.55,267.74,267.28,267.74,9697.0
2021-09-17 13:30:00,267.82,267.82,267.38,267.43,5458.0,267.82,267.82,267.38,267.43,5458.0
2021-09-17 13:40:00,267.41,267.5,266.73,266.9,11280.0,267.41,267.5,266.73,266.9,11280.0
2021-09-17 13:50:00,266.89,266.98,266.54,266.8,10636.0,266.89,266.98,266.54,266.8,10636.0
2021-09-17 14:00:00,266.74,267.12,266.61,267.11,30428.0,266.74,267.12,266.61,267.11,30428.0
2021-09-17 14:10:00,267.12,267.55,266.94,267.03,8218.0,267.12,267.55,266.94,267.03,8218.0
2021-09-17 14:20:00,267.09,267.47,266.79,266.94,9671.0,267.09,267.47,266.79,266.94,9671.0
2021-09-17 14:30:00,266.84,266.95,266.46,266.94,16239.0,266.84,266.95,266.46,266.94,16239.0
2021-09-17 14:40:00,266.79,267.23,266.79,266.87,13757.0,266.79,267.23,266.79,266.87,13757.0
2021-09-17 14:50:00,266.81,266.98,266.52,266.74,8258.0,266.81,266.98,266.52,266.74,8258.0
2021-09-17 15:00:00,266.71,267.32,266.7,266.93,9154.0,266.71,267.32,266.7,266.93,9154.0
2021-09-17 15:10:00,267.0,267.54,266.92,267.37,11791.0,267.0,267.54,266.92,267.37,11791.0
2021-09-17 15:20:00,267.51,267.97,267.5,267.71,46880.0,267.51,267.97,267.5,267.71,46880.0
2021-09-17 15:30:00,267.74,268.2,267.55,268.13,53501.0,267.74,268.2,267.55,268.13,53501.0
2021-09-17 15:40:00,268.13,268.59,267.99,268.09,17223.0,268.13,268.59,267.99,268.09,17223.0
2021-09-17 15:50:00,268.19,268.67,267.49,268.51,74687.0,268.19,268.67,267.49,268.51,74687.0
2021-09-20 09:30:00,266.71,267.47,264.18,266.98,54422.0,266.71,267.47,264.18,266.98,54422.0
2021-09-20 09:40:00,266.94,267.41,265.66,266.16,77580.0,266.94,267.41,265.66,266.16,77580.0
2021-09-20 09:50:00,266.2,267.03,265.34,266.29,36053.0,266.2,267.03,265.34,266.29,36053.0
2021-09-20 10:00:00,266.26,266.63,265.44,265.44,18242.0,266.26,266.63,265.44,265.44,18242.0
2021-09-20 10:10:00,265.63,266.5,265.42,265.73,24986.0,265.63,266.5,265.42,265.73,24986.0
2021-09-20 10:20:00,265.65,265.77,264.56,265.08,16409.0,265.65,265.77,264.56,265.08,16409.0
2021-09-20 10:30:00,265.05,265.37,264.19,264.87,15463.0,265.05,265.37,264.19,264.87,15463.0
2021-09-20 10:40:00,264.72,264.81,263.32,263.41,22509.0,264.72,264.81,263.32,263.41,22509.0
2021-09-20 10:50:00,263.43,264.28,263.23,263.62,48686.0,263.43,264.28,263.23,263.62,48686.0
2021-09-20 11:00:00,263.59,264.09,262.87,263.56,36361.0,263.59,264.09,262.87,263.56,36361.0
2021-09-20 11:10:00,263.55,264.09,263.08,263.65,16305.0,263.55,264.09,263.08,263.65,16305.0
2021-09-20 11:20:00,263.77,264.45,263.12,264.41,16220.0,263.77,264.45,263.12,264.41,16220.0
2021-09-20 11:30:00,264.63,264.69,263.43,263.65,34646.0,264.63,264.69,263.43,263.65,34646.0
2021-09-20 11:40:00,263.65,264.31,263.58,264.31,6255.0,263.65,264.31,263.58,264.31,6255.0
2021-09-20 11:50:00,264.22,264.29,263.93,263.96,12836.0,264.22,264.29,263.93,263.96,12836.0
2021-09-20 12:00:00,263.91,264.04,262.66,262.66,13243.0,263.91,264.04,262.66,262.66,13243.0
2021-09-20 12:10:00,262.6,263.42,262.6,263.18,10481.0,262.6,263.42,262.6,263.18,10481.0
2021-09-20 12:20:00,263.19,263.98,262.86,263.96,14473.0,263.19,263.98,262.86,263.96,14473.0
2021-09-20 12:30:00,263.84,263.88,263.37,263.53,13419.0,263.84,263.88,263.37,263.53,13419.0
2021-09-20 12:40:00,263.69,263.8,263.12,263.64,13797.0,263.69,263.8,263.12,263.64,13797.0
2021-09-20 12:50:00,263.68,264.5,263.63,263.85,21115.0,263.68,264.5,263.63,263.85,21115.0
2021-09-20 13:00:00,263.78,264.17,263.13,263.23,26383.0,263.78,264.17,263.13,263.23,26383.0
2021-09-20 13:10:00,263.16,264.59,262.96,264.58,52940.0,263.16,264.59,262.96,264.58,52940.0
2021-09-20 13:20:00,264.46,265.19,264.26,265.19,11190.0,264.46,265.19,264.26,265.19,11190.0
2021-09-20 13:30:00,265.19,265.19,264.22,264.26,33349.0,265.19,265.19,264.22,264.26,33349.0
2021-09-20 13:40:00,264.28,264.57,263.86,264.13,41711.0,264.28,264.57,263.86,264.13,41711.0
2021-09-20 13:50:00,264.13,264.42,263.97,264.09,14077.0,264.13,264.42,263.97,264.09,14077.0
2021-09-20 14:00:00,264.13,264.45,263.38,263.62,13662.0,264.13,264.45,263.38,263.62,13662.0
2021-09-20 14:10:00,263.79,264.1,263.67,263.97,6408.0,263.79,264.1,263.67,263.97,6408.0
2021-09-20 14:20:00,263.86,263.98,263.13,263.21,12596.0,263.86,263.98,263.13,263.21,12596.0
2021-09-20 14:30:00,263.34,263.55,262.82,263.03,17771.0,263.34,263.55,262.82,263.03,17771.0
2021-09-20 14:40:00,263.22,263.94,262.84,263.06,17137.0,263.22,263.94,262.84,263.06,17137.0
2021-09-20 14:50:00,263.17,263.52,262.57,262.92,50304.0,263.17,263.52,262.57,262.92,50304.0
2021-09-20 15:00:00,262.93,264.03,262.91,263.76,32178.0,262.93,264.03,262.91,263.76,32178.0
2021-09-20 15:10:00,263.92,263.97,262.78,262.88,20603.0,263.92,263.97,262.78,262.88,20603.0
2021-09-20 15:20:00,263.04,264.64,263.04,264.63,21393.0,263.04,264.64,263.04,264.63,21393.0
2021-09-20 15:30:00,264.53,265.08,264.37,264.78,22767.0,264.53,265.08,264.37,264.78,22767.0
2021-09-20 15:40:00,264.84,265.66,264.84,265.46,23900.0,264.84,265.66,264.84,265.46,23900.0
2021-09-20 15:50:00,265.53,267.4,265.48,267.3,122945.0,265.53,267.4,265.48,267.3,122945.0
2021-09-21 09:30:00,268.5,269.06,266.75,268.88,51000.0,268.5,269.06,266.75,268.88,51000.0
2021-09-21 09:40:00,269.0,269.7,268.18,269.07,16745.0,269.0,269.7,268.18,269.07,16745.0
2021-09-21 09:50:00,269.19,270.55,268.75,269.36,29269.0,269.19,270.55,268.75,269.36,29269.0
2021-09-21 10:00:00,269.45,269.46,268.11,268.11,54310.0,269.45,269.46,268.11,268.11,54310.0
2021-09-21 10:10:00,268.22,269.08,267.68,268.72,51817.0,268.22,269.08,267.68,268.72,51817.0
2021-09-21 10:20:00,268.99,269.11,268.27,268.9,42789.0,268.99,269.11,268.27,268.9,42789.0
2021-09-21 10:30:00,269.11,270.0,268.74,269.23,35424.0,269.11,270.0,268.74,269.23,35424.0
2021-09-21 10:40:00,269.21,269.9,268.19,268.44,25135.0,269.21,269.9,268.19,268.44,25135.0
2021-09-21 10:50:00,268.52,269.24,268.17,268.94,50444.0,268.52,269.24,268.17,268.94,50444.0
2021-09-21 11:00:00,268.73,269.66,268.26,269.58,11312.0,268.73,269.66,268.26,269.58,11312.0
2021-09-21 11:10:00,269.51,270.21,269.42,269.94,6847.0,269.51,270.21,269.42,269.94,6847.0
2021-09-21 11:20:00,270.01,270.56,269.8,270.0,15004.0,270.01,270.56,269.8,270.0,15004.0
2021-09-21 11:30:00,270.07,271.43,270.05,271.05,13260.0,270.07,271.43,270.05,271.05,13260.0
2021-09-21 11:40:00,270.93,272.41,270.72,272.1,238795.0,270.93,272.41,270.72,272.1,238795.0
2021-09-21 11:50:00,272.0,272.04,271.28,271.42,38847.0,272.0,272.04,271.28,271.42,38847.0
2021-09-21 12:00:00,271.42,271.69,270.91,271.08,19076.0,271.42,271.69,270.91,271.08,19076.0
2021-09-21 12:10:00,271.13,271.14,269.04,269.05,22398.0,271.13,271.14,269.04,269.05,22398.0
2021-09-21 12:20:00,269.19,269.69,269.09,269.37,11838.0,269.19,269.69,269.09,269.37,11838.0
2021-09-21 12:30:00,269.33,269.56,268.89,269.51,9647.0,269.33,269.56,268.89,269.51,9647.0
2021-09-21 12:40:00,269.5,269.81,269.27,269.81,10448.0,269.5,269.81,269.27,269.81,10448.0
2021-09-21 12:50:00,269.75,269.75,268.78,269.46,13268.0,269.75,269.75,268.78,269.46,13268.0
2021-09-21 13:00:00,269.34,269.88,269.25,269.5,12949.0,269.34,269.88,269.25,269.5,12949.0
2021-09-21 13:10:00,269.5,269.5,268.88,269.5,12335.0,269.5,269.5,268.88,269.5,12335.0
2021-09-21 13:20:00,269.44,269.68,268.26,268.56,21110.0,269.44,269.68,268.26,268.56,21110.0
2021-09-21 13:30:00,268.5,269.0,268.48,269.0,9887.0,268.5,269.0,268.48,269.0,9887.0
2021-09-21 13:40:00,268.93,269.29,268.67,269.29,7000.0,268.93,269.29,268.67,269.29,7000.0
2021-09-21 13:50:00,269.2,269.51,268.71,269.37,9852.0,269.2,269.51,268.71,269.37,9852.0
2021-09-21 14:00:00,269.38,269.82,269.25,269.82,11931.0,269.38,269.82,269.25,269.82,11931.0
2021-09-21 14:10:00,269.82,269.99,269.49,269.74,9081.0,269.82,269.99,269.49,269.74,9081.0
2021-09-21 14:20:00,269.62,269.82,269.16,269.37,7842.0,269.62,269.82,269.16,269.37,7842.0
2021-09-21 14:30:00,269.61,270.39,269.61,270.05,18171.0,269.61,270.39,269.61,270.05,18171.0
2021-09-21 14:40:00,269.93,270.55,269.93,270.55,9003.0,269.93,270.55,269.93,270.55,9003.0
2021-09-21 14:50:00,270.51,271.32,270.51,271.08,16192.0,270.51,271.32,270.51,271.08,16192.0
2021-09-21 15:00:00,271.19,271.53,270.94,271.16,19192.0,271.19,271.53,270.94,271.16,19192.0
2021-09-21 15:10:00,271.12,271.31,270.38,270.38,14206.0,271.12,271.31,270.38,270.38,14206.0
2021-09-21 15:20:00,270.43,270.99,270.43,270.77,15517.0,270.43,270.99,270.43,270.77,15517.0
2021-09-21 15:30:00,270.76,271.0,270.34,270.6,29987.0,270.76,271.0,270.34,270.6,29987.0
2021-09-21 15:40:00,270.54,270.92,269.93,269.96,31142.0,270.54,270.92,269.93,269.96,31142.0
2021-09-21 15:50:00,270.0,270.4,269.93,270.05,82294.0,270.0,270.4,269.93,270.05,82294.0
2021-09-22 09:30:00,271.64,271.64,269.52,269.76,58454.0,271.64,271.64,269.52,269.76,58454.0
2021-09-22 09:40:00,269.77,271.31,269.77,270.74,52146.0,269.77,271.31,269.77,270.74,52146.0
2021-09-22 09:50:00,270.52,272.05,270.52,272.0,32581.0,270.52,272.05,270.52,272.0,32581.0
2021-09-22 10:00:00,272.0,274.11,271.88,273.96,72772.0,272.0,274.11,271.88,273.96,72772.0
2021-09-22 10:10:00,273.95,274.33,273.37,274.06,64862.0,273.95,274.33,273.37,274.06,64862.0
2021-09-22 10:20:00,274.16,274.98,274.07,274.59,49635.0,274.16,274.98,274.07,274.59,49635.0
2021-09-22 10:30:00,274.54,274.78,274.0,274.19,19534.0,274.54,274.78,274.0,274.19,19534.0
2021-09-22 10:40:00,274.21,274.49,273.71,274.38,29207.0,274.21,274.49,273.71,274.38,29207.0
2021-09-22 10:50:00,274.25,274.28,272.81,273.33,35586.0,274.25,274.28,272.81,273.33,35586.0
2021-09-22 11:00:00,273.24,273.9,273.13,273.71,26622.0,273.24,273.9,273.13,273.71,26622.0
2021-09-22 11:10:00,273.72,273.72,272.98,272.98,19529.0,273.72,273.72,272.98,272.98,19529.0
2021-09-22 11:20:00,273.0,273.49,272.77,272.97,39093.0,273.0,273.49,272.77,272.97,39093.0
2021-09-22 11:30:00,273.08,273.67,272.99,273.67,13946.0,273.08,273.67,272.99,273.67,13946.0
2021-09-22 11:40:00,273.62,273.85,273.33,273.48,18431.0,273.62,273.85,273.33,273.48,18431.0
2021-09-22 11:50:00,273.5,274.06,273.06,273.7,23625.0,273.5,274.06,273.06,273.7,23625.0
2021-09-22 12:00:00,273.76,273.76,273.04,273.04,13429.0,273.76,273.76,273.04,273.04,13429.0
2021-09-22 12:10:00,272.99,273.5,272.96,273.28,22656.0,272.99,273.5,272.96,273.28,22656.0
2021-09-22 12:20:00,273.31,273.69,273.12,273.12,16108.0,273.31,273.69,273.12,273.12,16108.0
2021-09-22 12:30:00,273.18,273.21,272.71,272.86,17894.0,273.18,273.21,272.71,272.86,17894.0
2021-09-22 12:40:00,272.86,272.94,272.51,272.94,15038.0,272.86,272.94,272.51,272.94,15038.0
2021-09-22 12:50:00,272.9,273.18,272.81,272.98,35552.0,272.9,273.18,272.81,272.98,35552.0
2021-09-22 13:00:00,272.98,273.05,272.8,273.0,53618.0,272.98,273.05,272.8,273.0,53618.0
2021-09-22 13:10:00,273.06,273.06,271.49,271.53,63653.0,273.06,273.06,271.49,271.53,63653.0
2021-09-22 13:20:00,271.57,272.03,271.47,271.55,34382.0,271.57,272.03,271.47,271.55,34382.0
2021-09-22 13:30:00,271.54,271.86,271.07,271.5,47127.0,271.54,271.86,271.07,271.5,47127.0
2021-09-22 13:40:00,271.5,271.97,271.41,271.42,12471.0,271.5,271.97,271.41,271.42,12471.0
2021-09-22 13:50:00,271.41,272.11,271.26,271.96,37978.0,271.41,272.11,271.26,271.96,37978.0
2021-09-22 14:00:00,271.94,272.54,271.27,271.88,64529.0,271.94,272.54,271.27,271.88,64529.0
2021-09-22 14:10:00,271.87,272.87,271.74,272.2,25202.0,271.87,272.87,271.74,272.2,25202.0
2021-09-22 14:20:00,272.34,272.47,271.76,272.19,17992.0,272.34,272.47,271.76,272.19,17992.0
2021-09-22 14:30:00,272.36,272.4,271.28,271.67,21276.0,272.36,272.4,271.28,271.67,21276.0
2021-09-22 14:40:00,271.56,271.96,270.47,270.5,34834.0,271.56,271.96,270.47,270.5,34834.0
2021-09-22 14:50:00,270.34,270.38,269.37,269.98,52681.0,270.34,270.38,269.37,269.98,52681.0
2021-09-22 15:00:00,269.92,270.33,269.43,269.99,25156.0,269.92,270.33,269.43,269.99,25156.0
2021-09-22 15:10:00,270.09,271.38,270.05,271.33,16595.0,270.09,271.38,270.05,271.33,16595.0
2021-09-22 15:20:00,271.21,271.26,270.48,270.56,26435.0,271.21,271.26,270.48,270.56,26435.0
2021-09-22 15:30:00,270.49,271.32,270.22,270.86,76255.0,270.49,271.32,270.22,270.86,76255.0
2021-09-22 15:40:00,270.91,271.5,270.87,271.33,83631.0,270.91,271.5,270.87,271.33,83631.0
2021-09-22 15:50:00,271.28,271.47,270.38,270.71,277908.0,271.28,271.47,270.38,270.71,277908.0
2021-09-23 09:30:00,272.25,273.98,270.0,270.53,27836.0,272.25,273.98,270.0,270.53,27836.0
2021-09-23 09:40:00,270.14,270.65,269.02,269.8,26402.0,270.14,270.65,269.02,269.8,26402.0
2021-09-23 09:50:00,269.98,270.0,268.5,268.57,41775.0,269.98,270.0,268.5,268.57,41775.0
2021-09-23 10:00:00,268.56,268.98,267.67,268.76,47424.0,268.56,268.98,267.67,268.76,47424.0
2021-09-23 10:10:00,268.81,270.22,268.09,269.93,58514.0,268.81,270.22,268.09,269.93,58514.0
2021-09-23 10:20:00,270.01,270.19,269.16,269.16,16452.0,270.01,270.19,269.16,269.16,16452.0
2021-09-23 10:30:00,269.18,269.56,268.6,268.94,18253.0,269.18,269.56,268.6,268.94,18253.0
2021-09-23 10:40:00,268.92,268.92,268.18,268.49,44423.0,268.92,268.92,268.18,268.49,44423.0
2021-09-23 10:50:00,268.49,268.89,268.4,268.72,20208.0,268.49,268.89,268.4,268.72,20208.0
2021-09-23 11:00:00,268.67,268.73,266.77,267.03,20355.0,268.67,268.73,266.77,267.03,20355.0
2021-09-23 11:10:00,266.97,267.39,266.57,266.75,23125.0,266.97,267.39,266.57,266.75,23125.0
2021-09-23 11:20:00,266.76,266.76,265.65,265.8,24105.0,266.76,266.76,265.65,265.8,24105.0
2021-09-23 11:30:00,265.74,265.74,264.57,264.93,93156.0,265.74,265.74,264.57,264.93,93156.0
2021-09-23 11:40:00,264.93,265.88,264.55,265.62,45696.0,264.93,265.88,264.55,265.62,45696.0
2021-09-23 11:50:00,265.6,265.7,265.33,265.36,25060.0,265.6,265.7,265.33,265.36,25060.0
2021-09-23 12:00:00,265.38,265.49,264.76,264.91,22787.0,265.38,265.49,264.76,264.91,22787.0
2021-09-23 12:10:00,264.91,266.19,264.91,265.87,15602.0,264.91,266.19,264.91,265.87,15602.0
2021-09-23 12:20:00,265.93,266.35,265.86,266.05,16079.0,265.93,266.35,265.86,266.05,16079.0
2021-09-23 12:30:00,266.11,266.6,266.11,266.51,9768.0,266.11,266.6,266.11,266.51,9768.0
2021-09-23 12:40:00,266.59,267.54,266.59,267.48,28354.0,266.59,267.54,266.59,267.48,28354.0
2021-09-23 12:50:00,267.49,268.22,267.49,267.86,27488.0,267.49,268.22,267.49,267.86,27488.0
2021-09-23 13:00:00,267.93,269.1,267.93,269.1,11671.0,267.93,269.1,267.93,269.1,11671.0
2021-09-23 13:10:00,269.05,269.61,268.86,269.61,13050.0,269.05,269.61,268.86,269.61,13050.0
2021-09-23 13:20:00,269.54,270.41,269.53,270.3,23063.0,269.54,270.41,269.53,270.3,23063.0
2021-09-23 13:30:00,270.34,270.74,270.23,270.47,29833.0,270.34,270.74,270.23,270.47,29833.0
2021-09-23 13:40:00,270.53,270.8,270.36,270.74,12035.0,270.53,270.8,270.36,270.74,12035.0
2021-09-23 13:50:00,270.79,270.95,270.68,270.69,12938.0,270.79,270.95,270.68,270.69,12938.0
2021-09-23 14:00:00,270.61,270.8,270.25,270.6,21110.0,270.61,270.8,270.25,270.6,21110.0
2021-09-23 14:10:00,270.56,270.77,270.44,270.53,8233.0,270.56,270.77,270.44,270.53,8233.0
2021-09-23 14:20:00,270.5,270.87,270.41,270.75,7147.0,270.5,270.87,270.41,270.75,7147.0
2021-09-23 14:30:00,270.76,271.08,270.54,270.7,140358.0,270.76,271.08,270.54,270.7,140358.0
2021-09-23 14:40:00,270.73,271.34,270.55,270.6,21399.0,270.73,271.34,270.55,270.6,21399.0
2021-09-23 14:50:00,270.6,271.0,270.58,270.75,32556.0,270.6,271.0,270.58,270.75,32556.0
2021-09-23 15:00:00,270.79,270.79,270.18,270.47,79344.0,270.79,270.79,270.18,270.47,79344.0
2021-09-23 15:10:00,270.42,270.99,270.38,270.82,25799.0,270.42,270.99,270.38,270.82,25799.0
2021-09-23 15:20:00,270.82,271.56,270.77,271.18,20335.0,270.82,271.56,270.77,271.18,20335.0
2021-09-23 15:30:00,271.23,271.76,270.82,271.69,19224.0,271.23,271.76,270.82,271.69,19224.0
2021-09-23 15:40:00,271.69,271.78,270.92,271.0,48724.0,271.69,271.78,270.92,271.0,48724.0
2021-09-23 15:50:00,270.86,270.86,269.83,270.14,98280.0,270.86,270.86,269.83,270.14,98280.0
2021-09-24 09:30:00,269.15,269.96,267.87,269.25,32673.0,269.15,269.96,267.87,269.25,32673.0
2021-09-24 09:40:00,269.19,270.22,267.5,267.5,19439.0,269.19,270.22,267.5,267.5,19439.0
2021-09-24 09:50:00,267.51,268.01,267.0,267.0,10630.0,267.51,268.01,267.0,267.0,10630.0
2021-09-24 10:00:00,267.06,267.57,266.13,266.48,12641.0,267.06,267.57,266.13,266.48,12641.0
2021-09-24 10:10:00,266.27,267.06,265.92,266.75,78935.0,266.27,267.06,265.92,266.75,78935.0
2021-09-24 10:20:00,267.0,268.1,266.92,267.34,18107.0,267.0,268.1,266.92,267.34,18107.0
2021-09-24 10:30:00,267.2,267.44,266.57,266.89,13500.0,267.2,267.44,266.57,266.89,13500.0
2021-09-24 10:40:00,266.89,267.06,266.0,266.89,14906.0,266.89,267.06,266.0,266.89,14906.0
2021-09-24 10:50:00,266.94,267.24,265.9,266.0,12522.0,266.94,267.24,265.9,266.0,12522.0
2021-09-24 11:00:00,266.26,266.72,266.14,266.67,6646.0,266.26,266.72,266.14,266.67,6646.0
2021-09-24 11:10:00,266.87,267.48,266.61,267.15,11942.0,266.87,267.48,266.61,267.15,11942.0
2021-09-24 11:20:00,267.15,267.21,266.79,266.87,22389.0,267.15,267.21,266.79,266.87,22389.0
2021-09-24 11:30:00,266.98,267.4,266.98,267.28,7160.0,266.98,267.4,266.98,267.28,7160.0
2021-09-24 11:40:00,267.19,267.4,266.81,267.16,6176.0,267.19,267.4,266.81,267.16,6176.0
2021-09-24 11:50:00,267.18,267.65,267.18,267.65,18985.0,267.18,267.65,267.18,267.65,18985.0
2021-09-24 12:00:00,267.65,267.72,267.15,267.24,13318.0,267.65,267.72,267.15,267.24,13318.0
2021-09-24 12:10:00,267.19,267.48,267.13,267.37,7041.0,267.19,267.48,267.13,267.37,7041.0
2021-09-24 12:20:00,267.5,268.27,267.41,268.27,15810.0,267.5,268.27,267.41,268.27,15810.0
2021-09-24 12:30:00,268.26,268.59,268.13,268.13,5477.0,268.26,268.59,268.13,268.13,5477.0
2021-09-24 12:40:00,268.25,268.42,268.15,268.35,4097.0,268.25,268.42,268.15,268.35,4097.0
2021-09-24 12:50:00,268.28,268.43,268.03,268.43,5200.0,268.28,268.43,268.03,268.43,5200.0
2021-09-24 13:00:00,268.53,268.53,268.18,268.35,3407.0,268.53,268.53,268.18,268.35,3407.0
2021-09-24 13:10:00,268.35,268.85,268.25,268.79,3810.0,268.35,268.85,268.25,268.79,3810.0
2021-09-24 13:20:00,268.72,269.19,268.7,268.76,5251.0,268.72,269.19,268.7,268.76,5251.0
2021-09-24 13:30:00,268.78,268.78,268.26,268.48,2650.0,268.78,268.78,268.26,268.48,2650.0
2021-09-24 13:40:00,268.54,268.63,268.28,268.32,6996.0,268.54,268.63,268.28,268.32,6996.0
2021-09-24 13:50:00,268.25,268.57,268.13,268.28,8309.0,268.25,268.57,268.13,268.28,8309.0
2021-09-24 14:00:00,268.29,268.55,268.18,268.3,27381.0,268.29,268.55,268.18,268.3,27381.0
2021-09-24 14:10:00,268.25,268.25,267.86,267.86,6175.0,268.25,268.25,267.86,267.86,6175.0
2021-09-24 14:20:00,267.94,267.95,267.72,267.81,3929.0,267.94,267.95,267.72,267.81,3929.0
2021-09-24 14:30:00,267.81,267.92,267.62,267.66,2972.0,267.81,267.92,267.62,267.66,2972.0
2021-09-24 14:40:00,267.67,267.67,267.13,267.21,6717.0,267.67,267.67,267.13,267.21,6717.0
2021-09-24 14:50:00,267.22,267.7,267.09,267.55,7534.0,267.22,267.7,267.09,267.55,7534.0
2021-09-24 15:00:00,267.64,267.69,267.1,267.33,5783.0,267.64,267.69,267.1,267.33,5783.0
2021-09-24 15:10:00,267.36,267.69,267.33,267.58,8296.0,267.36,267.69,267.33,267.58,8296.0
2021-09-24 15:20:00,267.57,268.12,267.57,267.89,10209.0,267.57,268.12,267.57,267.89,10209.0
2021-09-24 15:30:00,267.93,268.64,267.86,268.64,18500.0,267.93,268.64,267.86,268.64,18500.0
2021-09-24 15:40:00,268.6,268.67,268.29,268.6,17376.0,268.6,268.67,268.29,268.6,17376.0
2021-09-24 15:50:00,268.55,268.55,268.08,268.5,55556.0,268.55,268.55,268.08,268.5,55556.0
2021-09-27 09:30:00,265.67,266.88,263.22,263.23,38468.0,265.67,266.88,263.22,263.23,38468.0
2021-09-27 09:40:00,263.24,265.37,262.23,264.88,37383.0,263.24,265.37,262.23,264.88,37383.0
2021-09-27 09:50:00,264.79,264.96,262.75,262.89,17261.0,264.79,264.96,262.75,262.89,17261.0
2021-09-27 10:00:00,262.81,263.23,262.21,263.0,28924.0,262.81,263.23,262.21,263.0,28924.0
2021-09-27 10:10:00,263.02,263.99,262.76,263.93,19428.0,263.02,263.99,262.76,263.93,19428.0
2021-09-27 10:20:00,263.9,265.24,263.89,265.24,13407.0,263.9,265.24,263.89,265.24,13407.0
2021-09-27 10:30:00,265.39,266.31,265.32,266.28,21966.0,265.39,266.31,265.32,266.28,21966.0
2021-09-27 10:40:00,266.31,266.34,265.3,265.39,14267.0,266.31,266.34,265.3,265.39,14267.0
2021-09-27 10:50:00,265.32,265.32,264.53,264.72,15567.0,265.32,265.32,264.53,264.72,15567.0
2021-09-27 11:00:00,264.47,265.44,264.43,264.75,10278.0,264.47,265.44,264.43,264.75,10278.0
2021-09-27 11:10:00,264.41,265.17,264.38,264.88,6308.0,264.41,265.17,264.38,264.88,6308.0
2021-09-27 11:20:00,264.72,264.81,263.7,263.7,9113.0,264.72,264.81,263.7,263.7,9113.0
2021-09-27 11:30:00,263.83,264.09,263.24,263.37,10979.0,263.83,264.09,263.24,263.37,10979.0
2021-09-27 11:40:00,263.42,263.55,262.97,263.0,22663.0,263.42,263.55,262.97,263.0,22663.0
2021-09-27 11:50:00,263.07,263.69,262.78,263.69,9316.0,263.07,263.69,262.78,263.69,9316.0
2021-09-27 12:00:00,263.68,263.72,263.24,263.72,3989.0,263.68,263.72,263.24,263.72,3989.0
2021-09-27 12:10:00,263.6,263.79,263.39,263.63,4322.0,263.6,263.79,263.39,263.63,4322.0
2021-09-27 12:20:00,263.63,263.99,263.24,263.25,14163.0,263.63,263.99,263.24,263.25,14163.0
2021-09-27 12:30:00,263.25,263.29,262.93,263.1,4894.0,263.25,263.29,262.93,263.1,4894.0
2021-09-27 12:40:00,263.07,263.2,262.5,262.62,9271.0,263.07,263.2,262.5,262.62,9271.0
2021-09-27 12:50:00,262.48,262.83,262.44,262.53,6974.0,262.48,262.83,262.44,262.53,6974.0
2021-09-27 13:00:00,262.58,263.27,262.45,263.14,8133.0,262.58,263.27,262.45,263.14,8133.0
2021-09-27 13:10:00,263.13,263.66,263.04,263.55,4904.0,263.13,263.66,263.04,263.55,4904.0
2021-09-27 13:20:00,263.57,263.61,263.28,263.42,6606.0,263.57,263.61,263.28,263.42,6606.0
2021-09-27 13:30:00,263.38,263.39,262.86,263.11,7313.0,263.38,263.39,262.86,263.11,7313.0
2021-09-27 13:40:00,263.07,263.11,262.78,263.05,6946.0,263.07,263.11,262.78,263.05,6946.0
2021-09-27 13:50:00,263.01,263.66,262.95,263.41,7192.0,263.01,263.66,262.95,263.41,7192.0
2021-09-27 14:00:00,263.38,263.82,263.38,263.68,5973.0,263.38,263.82,263.38,263.68,5973.0
2021-09-27 14:10:00,263.74,264.16,263.54,264.15,7838.0,263.74,264.16,263.54,264.15,7838.0
2021-09-27 14:20:00,264.17,264.2,263.82,264.02,3905.0,264.17,264.2,263.82,264.02,3905.0
2021-09-27 14:30:00,264.07,264.13,263.65,263.71,5022.0,264.07,264.13,263.65,263.71,5022.0
2021-09-27 14:40:00,263.75,264.02,263.48,263.5,9449.0,263.75,264.02,263.48,263.5,9449.0
2021-09-27 14:50:00,263.48,263.58,263.34,263.35,9941.0,263.48,263.58,263.34,263.35,9941.0
2021-09-27 15:00:00,263.34,263.42,262.85,263.0,7351.0,263.34,263.42,262.85,263.0,7351.0
2021-09-27 15:10:00,263.0,263.49,263.0,263.33,16772.0,263.0,263.49,263.0,263.33,16772.0
2021-09-27 15:20:00,263.29,263.33,263.06,263.17,12996.0,263.29,263.33,263.06,263.17,12996.0
2021-09-27 15:30:00,263.2,263.59,263.13,263.58,17328.0,263.2,263.59,263.13,263.58,17328.0
2021-09-27 15:40:00,263.6,263.72,263.13,263.13,16130.0,263.6,263.72,263.13,263.13,16130.0
2021-09-27 15:50:00,263.22,264.01,263.18,263.68,74347.0,263.22,264.01,263.18,263.68,74347.0
2021-09-28 09:30:00,258.97,259.37,255.66,256.71,108729.0,258.97,259.37,255.66,256.71,108729.0
2021-09-28 09:40:00,256.47,256.47,254.4,255.44,49553.0,256.47,256.47,254.4,255.44,49553.0
2021-09-28 09:50:00,255.18,256.45,255.08,255.86,18183.0,255.18,256.45,255.08,255.86,18183.0
2021-09-28 10:00:00,255.65,255.72,254.19,254.68,30531.0,255.65,255.72,254.19,254.68,30531.0
2021-09-28 10:10:00,254.69,254.71,252.8,252.99,50675.0,254.69,254.71,252.8,252.99,50675.0
2021-09-28 10:20:00,252.99,253.65,252.01,253.62,35406.0,252.99,253.65,252.01,253.62,35406.0
2021-09-28 10:30:00,253.75,255.08,253.15,255.08,26053.0,253.75,255.08,253.15,255.08,26053.0
2021-09-28 10:40:00,254.87,255.81,254.76,254.97,50462.0,254.87,255.81,254.76,254.97,50462.0
2021-09-28 10:50:00,254.87,255.05,254.14,254.64,19723.0,254.87,255.05,254.14,254.64,19723.0
2021-09-28 11:00:00,254.69,254.95,253.17,253.17,39284.0,254.69,254.95,253.17,253.17,39284.0
2021-09-28 11:10:00,253.15,253.18,252.21,252.65,29014.0,253.15,253.18,252.21,252.65,29014.0
2021-09-28 11:20:00,252.59,253.6,252.43,253.05,17089.0,252.59,253.6,252.43,253.05,17089.0
2021-09-28 11:30:00,253.01,253.5,252.08,253.38,19514.0,253.01,253.5,252.08,253.38,19514.0
2021-09-28 11:40:00,253.38,253.38,252.17,252.53,31696.0,253.38,253.38,252.17,252.53,31696.0
2021-09-28 11:50:00,252.53,254.16,252.25,254.1,28262.0,252.53,254.16,252.25,254.1,28262.0
2021-09-28 12:00:00,254.05,255.21,253.35,254.9,26050.0,254.05,255.21,253.35,254.9,26050.0
2021-09-28 12:10:00,254.82,255.68,254.72,255.46,63154.0,254.82,255.68,254.72,255.46,63154.0
2021-09-28 12:20:00,255.4,255.49,254.94,255.03,22766.0,255.4,255.49,254.94,255.03,22766.0
2021-09-28 12:30:00,254.95,255.01,253.99,254.1,13166.0,254.95,255.01,253.99,254.1,13166.0
2021-09-28 12:40:00,254.09,254.24,253.31,253.32,14837.0,254.09,254.24,253.31,253.32,14837.0
2021-09-28 12:50:00,253.38,253.62,252.97,253.29,17887.0,253.38,253.62,252.97,253.29,17887.0
2021-09-28 13:00:00,253.35,253.46,252.79,253.0,13891.0,253.35,253.46,252.79,253.0,13891.0
2021-09-28 13:10:00,253.06,253.34,252.61,253.27,28741.0,253.06,253.34,252.61,253.27,28741.0
2021-09-28 13:20:00,253.25,254.16,253.25,254.13,17297.0,253.25,254.16,253.25,254.13,17297.0
2021-09-28 13:30:00,254.09,254.09,253.42,253.94,26516.0,254.09,254.09,253.42,253.94,26516.0
2021-09-28 13:40:00,254.0,254.85,254.0,254.47,12882.0,254.0,254.85,254.0,254.47,12882.0
2021-09-28 13:50:00,254.36,254.57,253.9,253.99,11840.0,254.36,254.57,253.9,253.99,11840.0
2021-09-28 14:00:00,253.91,254.28,253.63,253.74,13099.0,253.91,254.28,253.63,253.74,13099.0
2021-09-28 14:10:00,253.59,254.22,253.24,254.16,9477.0,253.59,254.22,253.24,254.16,9477.0
2021-09-28 14:20:00,254.21,254.94,254.21,254.59,24096.0,254.21,254.94,254.21,254.59,24096.0
2021-09-28 14:30:00,254.5,254.5,253.67,254.03,17734.0,254.5,254.5,253.67,254.03,17734.0
2021-09-28 14:40:00,254.04,254.71,253.89,254.45,38199.0,254.04,254.71,253.89,254.45,38199.0
2021-09-28 14:50:00,254.41,254.57,254.03,254.15,43724.0,254.41,254.57,254.03,254.15,43724.0
2021-09-28 15:00:00,254.04,254.5,253.91,254.12,33999.0,254.04,254.5,253.91,254.12,33999.0
2021-09-28 15:10:00,254.19,254.35,254.03,254.21,14449.0,254.19,254.35,254.03,254.21,14449.0
2021-09-28 15:20:00,254.19,254.5,253.13,253.17,69663.0,254.19,254.5,253.13,253.17,69663.0
2021-09-28 15:30:00,253.13,253.38,252.92,253.08,31804.0,253.13,253.38,252.92,253.08,31804.0
2021-09-28 15:40:00,252.99,253.41,252.54,252.61,37691.0,252.99,253.41,252.54,252.61,37691.0
2021-09-28 15:50:00,252.59,252.9,252.33,252.38,133898.0,252.59,252.9,252.33,252.38,133898.0
2021-09-29 09:30:00,254.85,257.62,251.0,251.36,26159.0,254.85,257.62,251.0,251.36,26159.0
2021-09-29 09:40:00,251.27,251.69,250.02,251.69,30897.0,251.27,251.69,250.02,251.69,30897.0
2021-09-29 09:50:00,251.49,253.26,251.46,252.46,11637.0,251.49,253.26,251.46,252.46,11637.0
2021-09-29 10:00:00,252.26,252.68,250.53,251.14,34253.0,252.26,252.68,250.53,251.14,34253.0
2021-09-29 10:10:00,251.14,251.16,249.25,249.89,63961.0,251.14,251.16,249.25,249.89,63961.0
2021-09-29 10:20:00,249.8,251.03,249.62,249.95,35294.0,249.8,251.03,249.62,249.95,35294.0
2021-09-29 10:30:00,249.94,250.07,248.88,249.32,24628.0,249.94,250.07,248.88,249.32,24628.0
2021-09-29 10:40:00,249.34,251.02,249.27,250.91,15795.0,249.34,251.02,249.27,250.91,15795.0
2021-09-29 10:50:00,250.77,251.31,250.23,250.5,30369.0,250.77,251.31,250.23,250.5,30369.0
2021-09-29 11:00:00,250.7,250.82,249.95,250.01,24464.0,250.7,250.82,249.95,250.01,24464.0
2021-09-29 11:10:00,249.98,250.11,249.12,249.22,11805.0,249.98,250.11,249.12,249.22,11805.0
2021-09-29 11:20:00,249.22,249.41,248.71,248.71,20847.0,249.22,249.41,248.71,248.71,20847.0
2021-09-29 11:30:00,248.83,249.08,248.16,248.16,22284.0,248.83,249.08,248.16,248.16,22284.0
2021-09-29 11:40:00,248.19,248.85,247.85,248.85,30112.0,248.19,248.85,247.85,248.85,30112.0
2021-09-29 11:50:00,248.87,249.29,248.29,248.59,20930.0,248.87,249.29,248.29,248.59,20930.0
2021-09-29 12:00:00,248.74,249.02,247.89,248.12,19222.0,248.74,249.02,247.89,248.12,19222.0
2021-09-29 12:10:00,248.09,248.21,247.77,247.93,11046.0,248.09,248.21,247.77,247.93,11046.0
2021-09-29 12:20:00,247.86,248.01,247.03,247.51,20844.0,247.86,248.01,247.03,247.51,20844.0
2021-09-29 12:30:00,247.5,247.78,247.14,247.45,20458.0,247.5,247.78,247.14,247.45,20458.0
2021-09-29 12:40:00,247.34,247.7,246.94,247.55,9716.0,247.34,247.7,246.94,247.55,9716.0
2021-09-29 12:50:00,247.42,248.64,247.42,248.43,53740.0,247.42,248.64,247.42,248.43,53740.0
2021-09-29 13:00:00,248.44,248.5,247.47,248.19,22926.0,248.44,248.5,247.47,248.19,22926.0
2021-09-29 13:10:00,248.05,248.35,247.67,248.08,17151.0,248.05,248.35,247.67,248.08,17151.0
2021-09-29 13:20:00,248.07,248.43,247.41,247.68,54886.0,248.07,248.43,247.41,247.68,54886.0
2021-09-29 13:30:00,247.68,247.9,247.14,247.61,35082.0,247.68,247.9,247.14,247.61,35082.0
2021-09-29 13:40:00,247.65,248.85,247.64,248.47,12024.0,247.65,248.85,247.64,248.47,12024.0
2021-09-29 13:50:00,248.47,249.6,248.37,249.6,21616.0,248.47,249.6,248.37,249.6,21616.0
2021-09-29 14:00:00,249.57,250.18,249.47,250.13,26897.0,249.57,250.18,249.47,250.13,26897.0
2021-09-29 14:10:00,250.16,251.07,250.16,250.73,22275.0,250.16,251.07,250.16,250.73,22275.0
2021-09-29 14:20:00,250.75,251.11,250.49,250.8,22543.0,250.75,251.11,250.49,250.8,22543.0
2021-09-29 14:30:00,251.03,251.27,250.7,250.7,26342.0,251.03,251.27,250.7,250.7,26342.0
2021-09-29 14:40:00,250.71,251.0,250.51,250.74,23280.0,250.71,251.0,250.51,250.74,23280.0
2021-09-29 14:50:00,250.79,251.1,250.43,250.7,18542.0,250.79,251.1,250.43,250.7,18542.0
2021-09-29 15:00:00,250.74,250.88,250.43,250.54,18927.0,250.74,250.88,250.43,250.54,18927.0
2021-09-29 15:10:00,250.54,250.76,250.5,250.5,11765.0,250.54,250.76,250.5,250.5,11765.0
2021-09-29 15:20:00,250.54,250.56,250.0,250.25,10323.0,250.54,250.56,250.0,250.25,10323.0
2021-09-29 15:30:00,250.26,250.62,250.12,250.57,49339.0,250.26,250.62,250.12,250.57,49339.0
2021-09-29 15:40:00,250.65,250.72,249.78,249.88,20510.0,250.65,250.72,249.78,249.88,20510.0
2021-09-29 15:50:00,249.77,249.79,248.98,249.48,85679.0,249.77,249.79,248.98,249.48,85679.0
2021-09-30 09:30:00,250.33,253.61,250.33,252.04,23445.0,250.33,253.61,250.33,252.04,23445.0
2021-09-30 09:40:00,252.08,253.19,251.59,252.91,9410.0,252.08,253.19,251.59,252.91,9410.0
2021-09-30 09:50:00,252.92,253.5,251.9,251.9,11358.0,252.92,253.5,251.9,251.9,11358.0
2021-09-30 10:00:00,252.0,252.63,251.51,252.37,13942.0,252.0,252.63,251.51,252.37,13942.0
2021-09-30 10:10:00,252.48,253.2,252.0,253.14,7675.0,252.48,253.2,252.0,253.14,7675.0
2021-09-30 10:20:00,253.18,253.2,252.31,252.76,5282.0,253.18,253.2,252.31,252.76,5282.0
2021-09-30 10:30:00,252.68,252.84,251.92,252.28,6287.0,252.68,252.84,251.92,252.28,6287.0
2021-09-30 10:40:00,252.16,252.8,251.79,252.42,4773.0,252.16,252.8,251.79,252.42,4773.0
2021-09-30 10:50:00,252.45,252.45,251.43,251.43,13066.0,252.45,252.45,251.43,251.43,13066.0
2021-09-30 11:00:00,251.25,251.5,250.91,251.34,10564.0,251.25,251.5,250.91,251.34,10564.0
2021-09-30 11:10:00,251.58,252.05,251.29,251.66,7607.0,251.58,252.05,251.29,251.66,7607.0
2021-09-30 11:20:00,251.75,252.51,251.65,252.43,10349.0,251.75,252.51,251.65,252.43,10349.0
2021-09-30 11:30:00,252.51,252.73,250.55,250.77,25286.0,252.51,252.73,250.55,250.77,25286.0
2021-09-30 11:40:00,250.63,250.63,249.29,249.47,20627.0,250.63,250.63,249.29,249.47,20627.0
2021-09-30 11:50:00,249.49,250.12,249.02,250.12,13161.0,249.49,250.12,249.02,250.12,13161.0
2021-09-30 12:00:00,250.09,250.09,249.46,249.93,19960.0,250.09,250.09,249.46,249.93,19960.0
2021-09-30 12:10:00,249.84,250.21,249.31,249.49,11430.0,249.84,250.21,249.31,249.49,11430.0
2021-09-30 12:20:00,249.66,250.23,249.38,249.97,6462.0,249.66,250.23,249.38,249.97,6462.0
2021-09-30 12:30:00,249.88,250.32,249.53,250.1,7971.0,249.88,250.32,249.53,250.1,7971.0
2021-09-30 12:40:00,250.1,250.1,249.43,250.07,5556.0,250.1,250.1,249.43,250.07,5556.0
2021-09-30 12:50:00,250.08,250.35,249.94,250.23,6323.0,250.08,250.35,249.94,250.23,6323.0
2021-09-30 13:00:00,250.29,250.68,249.92,250.65,5741.0,250.29,250.68,249.92,250.65,5741.0
2021-09-30 13:10:00,250.65,250.82,250.43,250.57,5576.0,250.65,250.82,250.43,250.57,5576.0
2021-09-30 13:20:00,250.63,250.77,250.27,250.49,4486.0,250.63,250.77,250.27,250.49,4486.0
2021-09-30 13:30:00,250.36,250.71,250.15,250.71,7618.0,250.36,250.71,250.15,250.71,7618.0
2021-09-30 13:40:00,250.8,250.8,250.12,250.19,5902.0,250.8,250.8,250.12,250.19,5902.0
2021-09-30 13:50:00,250.22,250.61,250.19,250.44,7026.0,250.22,250.61,250.19,250.44,7026.0
2021-09-30 14:00:00,250.52,251.55,250.52,251.55,6714.0,250.52,251.55,250.52,251.55,6714.0
2021-09-30 14:10:00,251.49,251.56,251.11,251.2,9221.0,251.49,251.56,251.11,251.2,9221.0
2021-09-30 14:20:00,251.16,251.42,250.96,251.42,13384.0,251.16,251.42,250.96,251.42,13384.0
2021-09-30 14:30:00,251.34,251.43,250.74,250.75,9100.0,251.34,251.43,250.74,250.75,9100.0
2021-09-30 14:40:00,250.75,251.67,250.73,251.44,10656.0,250.75,251.67,250.73,251.44,10656.0
2021-09-30 14:50:00,251.48,251.78,250.96,250.97,9804.0,251.48,251.78,250.96,250.97,9804.0
2021-09-30 15:00:00,251.04,251.55,250.7,251.22,12592.0,251.04,251.55,250.7,251.22,12592.0
2021-09-30 15:10:00,251.31,251.67,251.15,251.42,9529.0,251.31,251.67,251.15,251.42,9529.0
2021-09-30 15:20:00,251.58,251.58,251.02,251.02,13344.0,251.58,251.58,251.02,251.02,13344.0
2021-09-30 15:30:00,251.02,251.86,250.95,251.23,24356.0,251.02,251.86,250.95,251.23,24356.0
2021-09-30 15:40:00,251.24,251.34,250.4,250.53,30104.0,251.24,251.34,250.4,250.53,30104.0
2021-09-30 15:50:00,250.58,250.98,249.48,249.93,97963.0,250.58,250.98,249.48,249.93,97963.0
2021-10-01 09:30:00,250.0,251.42,249.23,249.23,53592.0,250.0,251.42,249.23,249.23,53592.0
2021-10-01 09:40:00,249.29,250.17,248.45,249.9,19379.0,249.29,250.17,248.45,249.9,19379.0
2021-10-01 09:50:00,249.89,250.17,248.36,249.41,19864.0,249.89,250.17,248.36,249.41,19864.0
2021-10-01 10:00:00,249.41,249.8,248.44,248.84,21458.0,249.41,249.8,248.44,248.84,21458.0
2021-10-01 10:10:00,248.84,249.3,247.89,248.6,34273.0,248.84,249.3,247.89,248.6,34273.0
2021-10-01 10:20:00,248.21,248.75,247.81,247.93,22491.0,248.21,248.75,247.81,247.93,22491.0
2021-10-01 10:30:00,247.66,248.36,247.42,247.96,39556.0,247.66,248.36,247.42,247.96,39556.0
2021-10-01 10:40:00,247.85,248.93,247.81,248.88,35469.0,247.85,248.93,247.81,248.88,35469.0
2021-10-01 10:50:00,249.02,250.13,248.59,249.73,32456.0,249.02,250.13,248.59,249.73,32456.0
2021-10-01 11:00:00,249.71,250.4,249.53,250.02,28227.0,249.71,250.4,249.53,250.02,28227.0
2021-10-01 11:10:00,250.12,251.96,250.12,251.95,26423.0,250.12,251.96,250.12,251.95,26423.0
2021-10-01 11:20:00,251.95,252.08,251.5,251.99,23133.0,251.95,252.08,251.5,251.99,23133.0
2021-10-01 11:30:00,251.99,252.03,251.44,251.69,26673.0,251.99,252.03,251.44,251.69,26673.0
2021-10-01 11:40:00,251.59,252.2,251.52,252.16,21133.0,251.59,252.2,251.52,252.16,21133.0
2021-10-01 11:50:00,252.18,252.41,251.45,251.68,21504.0,252.18,252.41,251.45,251.68,21504.0
2021-10-01 12:00:00,251.74,251.98,251.01,251.98,16197.0,251.74,251.98,251.01,251.98,16197.0
2021-10-01 12:10:00,251.98,251.98,251.26,251.53,14621.0,251.98,251.98,251.26,251.53,14621.0
2021-10-01 12:20:00,251.53,251.86,251.27,251.52,14942.0,251.53,251.86,251.27,251.52,14942.0
2021-10-01 12:30:00,251.51,251.73,250.96,250.98,12205.0,251.51,251.73,250.96,250.98,12205.0
2021-10-01 12:40:00,250.94,251.48,250.88,251.14,17114.0,250.94,251.48,250.88,251.14,17114.0
2021-10-01 12:50:00,251.09,251.32,250.38,251.15,16508.0,251.09,251.32,250.38,251.15,16508.0
2021-10-01 13:00:00,251.0,251.65,250.63,251.65,11534.0,251.0,251.65,250.63,251.65,11534.0
2021-10-01 13:10:00,251.65,251.65,251.24,251.52,11489.0,251.65,251.65,251.24,251.52,11489.0
2021-10-01 13:20:00,251.52,251.71,251.41,251.66,13876.0,251.52,251.71,251.41,251.66,13876.0
2021-10-01 13:30:00,251.67,251.94,251.54,251.88,9880.0,251.67,251.94,251.54,251.88,9880.0
2021-10-01 13:40:00,251.85,251.92,251.52,251.92,12437.0,251.85,251.92,251.52,251.92,12437.0
2021-10-01 13:50:00,251.85,251.94,251.55,251.59,12200.0,251.85,251.94,251.55,251.59,12200.0
2021-10-01 14:00:00,251.66,252.7,251.66,252.37,15236.0,251.66,252.7,251.66,252.37,15236.0
2021-10-01 14:10:00,252.4,252.41,251.78,252.17,12220.0,252.4,252.41,251.78,252.17,12220.0
2021-10-01 14:20:00,252.23,252.23,251.85,251.86,9975.0,252.23,252.23,251.85,251.86,9975.0
2021-10-01 14:30:00,251.84,252.84,251.79,252.84,12182.0,251.84,252.84,251.79,252.84,12182.0
2021-10-01 14:40:00,252.81,252.9,252.37,252.62,20367.0,252.81,252.9,252.37,252.62,20367.0
2021-10-01 14:50:00,252.63,252.99,252.55,252.99,12702.0,252.63,252.99,252.55,252.99,12702.0
2021-10-01 15:00:00,252.99,253.42,252.84,253.42,26219.0,252.99,253.42,252.84,253.42,26219.0
2021-10-01 15:10:00,253.42,253.84,253.24,253.25,25364.0,253.42,253.84,253.24,253.25,25364.0
2021-10-01 15:20:00,253.32,253.61,252.87,252.87,37406.0,253.32,253.61,252.87,252.87,37406.0
2021-10-01 15:30:00,252.95,253.99,252.85,253.99,47250.0,252.95,253.99,252.85,253.99,47250.0
2021-10-01 15:40:00,253.99,254.65,253.97,254.39,53203.0,253.99,254.65,253.97,254.39,53203.0
2021-10-01 15:50:00,254.42,256.0,254.35,254.55,197781.0,254.42,256.0,254.35,254.55,197781.0
2021-10-04 09:30:00,253.82,254.02,251.12,252.21,20790.0,253.82,254.02,251.12,252.21,20790.0
2021-10-04 09:40:00,252.03,252.26,249.76,250.32,21911.0,252.03,252.26,249.76,250.32,21911.0
2021-10-04 09:50:00,250.32,252.32,250.16,252.18,13868.0,250.32,252.32,250.16,252.18,13868.0
2021-10-04 10:00:00,252.09,252.18,249.78,249.79,31275.0,252.09,252.18,249.78,249.79,31275.0
2021-10-04 10:10:00,249.7,249.7,247.76,247.81,19049.0,249.7,249.7,247.76,247.81,19049.0
2021-10-04 10:20:00,247.81,248.5,247.61,248.36,13308.0,247.81,248.5,247.61,248.36,13308.0
2021-10-04 10:30:00,248.37,248.73,247.6,248.51,27374.0,248.37,248.73,247.6,248.51,27374.0
2021-10-04 10:40:00,248.66,248.99,248.01,248.45,30215.0,248.66,248.99,248.01,248.45,30215.0
2021-10-04 10:50:00,248.32,249.01,247.88,248.95,30883.0,248.32,249.01,247.88,248.95,30883.0
2021-10-04 11:00:00,248.96,248.96,247.97,248.65,21527.0,248.96,248.96,247.97,248.65,21527.0
2021-10-04 11:10:00,248.61,248.69,247.55,248.21,31207.0,248.61,248.69,247.55,248.21,31207.0
2021-10-04 11:20:00,248.12,248.26,247.5,248.11,10659.0,248.12,248.26,247.5,248.11,10659.0
2021-10-04 11:30:00,248.05,248.25,246.93,247.05,11439.0,248.05,248.25,246.93,247.05,11439.0
2021-10-04 11:40:00,247.07,247.2,246.6,246.71,8788.0,247.07,247.2,246.6,246.71,8788.0
2021-10-04 11:50:00,246.76,247.13,246.45,246.97,13019.0,246.76,247.13,246.45,246.97,13019.0
2021-10-04 12:00:00,246.9,247.74,246.78,247.63,9783.0,246.9,247.74,246.78,247.63,9783.0
2021-10-04 12:10:00,247.57,248.46,247.53,248.39,10307.0,247.57,248.46,247.53,248.39,10307.0
2021-10-04 12:20:00,248.44,248.62,247.69,247.89,6266.0,248.44,248.62,247.69,247.89,6266.0
2021-10-04 12:30:00,247.91,248.21,247.67,247.67,7300.0,247.91,248.21,247.67,247.67,7300.0
2021-10-04 12:40:00,247.67,247.67,246.97,247.25,8618.0,247.67,247.67,246.97,247.25,8618.0
2021-10-04 12:50:00,247.35,247.93,246.99,247.62,5304.0,247.35,247.93,246.99,247.62,5304.0
2021-10-04 13:00:00,247.64,247.74,246.93,247.72,10197.0,247.64,247.74,246.93,247.72,10197.0
2021-10-04 13:10:00,247.72,248.22,247.57,248.01,4033.0,247.72,248.22,247.57,248.01,4033.0
2021-10-04 13:20:00,247.91,248.16,247.67,247.78,7690.0,247.91,248.16,247.67,247.78,7690.0
2021-10-04 13:30:00,247.89,248.42,247.87,248.26,12086.0,247.89,248.42,247.87,248.26,12086.0
2021-10-04 13:40:00,248.18,248.55,248.12,248.41,3756.0,248.18,248.55,248.12,248.41,3756.0
2021-10-04 13:50:00,248.68,248.68,248.1,248.21,6021.0,248.68,248.68,248.1,248.21,6021.0
2021-10-04 14:00:00,248.28,249.27,248.28,249.06,8611.0,248.28,249.27,248.28,249.06,8611.0
2021-10-04 14:10:00,249.18,249.19,248.5,249.11,8698.0,249.18,249.19,248.5,249.11,8698.0
2021-10-04 14:20:00,249.22,249.61,248.98,249.18,6051.0,249.22,249.61,248.98,249.18,6051.0
2021-10-04 14:30:00,249.15,249.42,248.91,249.31,7764.0,249.15,249.42,248.91,249.31,7764.0
2021-10-04 14:40:00,249.45,250.08,249.15,250.0,10931.0,249.45,250.08,249.15,250.0,10931.0
2021-10-04 14:50:00,250.01,250.17,249.81,250.15,4565.0,250.01,250.17,249.81,250.15,4565.0
2021-10-04 15:00:00,250.2,250.52,249.89,250.44,13049.0,250.2,250.52,249.89,250.44,13049.0
2021-10-04 15:10:00,250.32,250.32,249.42,249.42,5711.0,250.32,250.32,249.42,249.42,5711.0
2021-10-04 15:20:00,249.37,249.49,248.91,249.0,13612.0,249.37,249.49,248.91,249.0,13612.0
2021-10-04 15:30:00,248.98,249.33,248.34,248.39,17872.0,248.98,249.33,248.34,248.39,17872.0
2021-10-04 15:40:00,248.45,249.61,248.45,249.41,38541.0,248.45,249.61,248.45,249.41,38541.0
2021-10-04 15:50:00,249.37,249.95,248.29,249.65,111644.0,249.37,249.95,248.29,249.65,111644.0
2021-10-05 09:30:00,250.48,252.39,249.21,249.55,12448.0,250.48,252.39,249.21,249.55,12448.0
2021-10-05 09:40:00,250.97,252.06,250.93,251.74,10016.0,250.97,252.06,250.93,251.74,10016.0
2021-10-05 09:50:00,251.82,252.1,250.95,251.57,8316.0,251.82,252.1,250.95,251.57,8316.0
2021-10-05 10:00:00,251.74,252.54,251.4,252.5,7508.0,251.74,252.54,251.4,252.5,7508.0
2021-10-05 10:10:00,252.62,252.62,251.32,251.37,10093.0,252.62,252.62,251.32,251.37,10093.0
2021-10-05 10:20:00,251.34,252.17,251.34,251.67,25559.0,251.34,252.17,251.34,251.67,25559.0
2021-10-05 10:30:00,251.71,252.13,251.44,251.53,9954.0,251.71,252.13,251.44,251.53,9954.0
2021-10-05 10:40:00,251.5,252.71,251.5,252.53,9851.0,251.5,252.71,251.5,252.53,9851.0
2021-10-05 10:50:00,252.37,252.78,251.94,252.48,12561.0,252.37,252.78,251.94,252.48,12561.0
2021-10-05 11:00:00,252.3,252.92,252.27,252.58,5783.0,252.3,252.92,252.27,252.58,5783.0
2021-10-05 11:10:00,252.45,252.79,251.97,252.01,8880.0,252.45,252.79,251.97,252.01,8880.0
2021-10-05 11:20:00,252.13,252.4,251.84,252.2,16853.0,252.13,252.4,251.84,252.2,16853.0
2021-10-05 11:30:00,252.09,252.77,251.91,251.91,6481.0,252.09,252.77,251.91,251.91,6481.0
2021-10-05 11:40:00,252.1,252.11,251.32,251.32,3218.0,252.1,252.11,251.32,251.32,3218.0
2021-10-05 11:50:00,251.52,252.01,251.39,252.01,5317.0,251.52,252.01,251.39,252.01,5317.0
2021-10-05 12:00:00,251.8,252.27,251.8,252.19,3722.0,251.8,252.27,251.8,252.19,3722.0
2021-10-05 12:10:00,252.29,252.35,251.93,252.06,6354.0,252.29,252.35,251.93,252.06,6354.0
2021-10-05 12:20:00,252.16,252.16,251.64,251.77,6049.0,252.16,252.16,251.64,251.77,6049.0
2021-10-05 12:30:00,251.82,252.02,251.58,251.67,3717.0,251.82,252.02,251.58,251.67,3717.0
2021-10-05 12:40:00,251.58,252.02,251.56,252.02,1827.0,251.58,252.02,251.56,252.02,1827.0
2021-10-05 12:50:00,251.92,251.99,251.74,251.76,2455.0,251.92,251.99,251.74,251.76,2455.0
2021-10-05 13:00:00,251.77,252.07,251.68,251.93,4151.0,251.77,252.07,251.68,251.93,4151.0
2021-10-05 13:10:00,252.06,252.31,252.0,252.25,4732.0,252.06,252.31,252.0,252.25,4732.0
2021-10-05 13:20:00,252.31,252.31,252.12,252.12,2140.0,252.31,252.31,252.12,252.12,2140.0
2021-10-05 13:30:00,252.27,252.39,251.98,252.23,3186.0,252.27,252.39,251.98,252.23,3186.0
2021-10-05 13:40:00,252.29,252.41,252.27,252.38,1845.0,252.29,252.41,252.27,252.38,1845.0
2021-10-05 13:50:00,252.44,252.54,252.28,252.49,3422.0,252.44,252.54,252.28,252.49,3422.0
2021-10-05 14:00:00,252.46,252.76,252.28,252.7,7827.0,252.46,252.76,252.28,252.7,7827.0
2021-10-05 14:10:00,252.68,253.15,252.62,252.63,8250.0,252.68,253.15,252.62,252.63,8250.0
2021-10-05 14:20:00,252.46,252.59,252.18,252.59,3403.0,252.46,252.59,252.18,252.59,3403.0
2021-10-05 14:30:00,252.44,252.72,252.25,252.34,4412.0,252.44,252.72,252.25,252.34,4412.0
2021-10-05 14:40:00,252.53,252.72,252.36,252.49,5021.0,252.53,252.72,252.36,252.49,5021.0
2021-10-05 14:50:00,252.55,252.78,252.47,252.62,3657.0,252.55,252.78,252.47,252.62,3657.0
2021-10-05 15:00:00,252.64,253.01,252.64,252.75,4410.0,252.64,253.01,252.64,252.75,4410.0
2021-10-05 15:10:00,252.76,252.81,252.24,252.41,7241.0,252.76,252.81,252.24,252.41,7241.0
2021-10-05 15:20:00,252.42,252.69,252.01,252.06,8641.0,252.42,252.69,252.01,252.06,8641.0
2021-10-05 15:30:00,252.04,252.14,251.74,252.03,23786.0,252.04,252.14,251.74,252.03,23786.0
2021-10-05 15:40:00,251.98,252.25,251.8,252.04,14126.0,251.98,252.25,251.8,252.04,14126.0
2021-10-05 15:50:00,252.09,252.2,251.74,252.08,65240.0,252.09,252.2,251.74,252.08,65240.0
2021-10-06 09:30:00,249.36,250.9,248.31,250.64,35095.0,249.36,250.9,248.31,250.64,35095.0
2021-10-06 09:40:00,250.91,252.48,250.15,251.07,79666.0,250.91,252.48,250.15,251.07,79666.0
2021-10-06 09:50:00,250.84,251.58,250.07,250.13,9840.0,250.84,251.58,250.07,250.13,9840.0
2021-10-06 10:00:00,250.0,250.18,248.88,248.98,42985.0,250.0,250.18,248.88,248.98,42985.0
2021-10-06 10:10:00,249.0,250.19,248.54,249.88,15164.0,249.0,250.19,248.54,249.88,15164.0
2021-10-06 10:20:00,250.0,252.5,250.0,252.0,76345.0,250.0,252.5,250.0,252.0,76345.0
2021-10-06 10:30:00,252.19,253.22,251.96,252.88,31836.0,252.19,253.22,251.96,252.88,31836.0
2021-10-06 10:40:00,252.81,254.54,252.72,254.43,17866.0,252.81,254.54,252.72,254.43,17866.0
2021-10-06 10:50:00,254.28,254.28,252.6,252.82,12273.0,254.28,254.28,252.6,252.82,12273.0
2021-10-06 11:00:00,252.94,253.22,251.72,251.79,56953.0,252.94,253.22,251.72,251.79,56953.0
2021-10-06 11:10:00,251.79,252.45,251.65,251.84,9907.0,251.79,252.45,251.65,251.84,9907.0
2021-10-06 11:20:00,251.79,252.21,251.51,251.89,7521.0,251.79,252.21,251.51,251.89,7521.0
2021-10-06 11:30:00,251.85,252.51,251.84,252.19,7489.0,251.85,252.51,251.84,252.19,7489.0
2021-10-06 11:40:00,252.08,252.58,252.06,252.14,10043.0,252.08,252.58,252.06,252.14,10043.0
2021-10-06 11:50:00,252.19,252.99,252.19,252.76,9659.0,252.19,252.99,252.19,252.76,9659.0
2021-10-06 12:00:00,252.76,252.79,252.0,252.23,12653.0,252.76,252.79,252.0,252.23,12653.0
2021-10-06 12:10:00,252.29,252.67,252.24,252.53,5690.0,252.29,252.67,252.24,252.53,5690.0
2021-10-06 12:20:00,252.44,252.55,251.83,252.08,4790.0,252.44,252.55,251.83,252.08,4790.0
2021-10-06 12:30:00,252.0,252.39,251.93,252.34,11021.0,252.0,252.39,251.93,252.34,11021.0
2021-10-06 12:40:00,252.43,253.04,252.25,252.5,35389.0,252.43,253.04,252.25,252.5,35389.0
2021-10-06 12:50:00,252.37,252.61,252.24,252.31,6125.0,252.37,252.61,252.24,252.31,6125.0
2021-10-06 13:00:00,252.31,252.31,252.04,252.25,12129.0,252.31,252.31,252.04,252.25,12129.0
2021-10-06 13:10:00,252.22,252.5,252.1,252.47,7996.0,252.22,252.5,252.1,252.47,7996.0
2021-10-06 13:20:00,252.54,253.5,252.52,253.44,12203.0,252.54,253.5,252.52,253.44,12203.0
2021-10-06 13:30:00,253.59,254.08,253.51,253.97,16341.0,253.59,254.08,253.51,253.97,16341.0
2021-10-06 13:40:00,253.9,254.59,253.79,254.42,276573.0,253.9,254.59,253.79,254.42,276573.0
2021-10-06 13:50:00,254.42,254.66,253.99,254.66,11127.0,254.42,254.66,253.99,254.66,11127.0
2021-10-06 14:00:00,254.74,255.05,254.32,254.73,11220.0,254.74,255.05,254.32,254.73,11220.0
2021-10-06 14:10:00,254.63,255.58,254.63,255.23,13330.0,254.63,255.58,254.63,255.23,13330.0
2021-10-06 14:20:00,255.23,255.31,254.77,254.99,2509.0,255.23,255.31,254.77,254.99,2509.0
2021-10-06 14:30:00,254.96,255.0,254.7,254.88,4593.0,254.96,255.0,254.7,254.88,4593.0
2021-10-06 14:40:00,254.91,254.97,254.5,254.65,3221.0,254.91,254.97,254.5,254.65,3221.0
2021-10-06 14:50:00,254.59,254.72,254.27,254.49,11243.0,254.59,254.72,254.27,254.49,11243.0
2021-10-06 15:00:00,254.36,255.0,254.33,254.53,15799.0,254.36,255.0,254.33,254.53,15799.0
2021-10-06 15:10:00,254.6,255.03,254.28,254.46,19517.0,254.6,255.03,254.28,254.46,19517.0
2021-10-06 15:20:00,254.59,255.17,254.31,255.14,18530.0,254.59,255.17,254.31,255.14,18530.0
2021-10-06 15:30:00,255.05,255.24,254.46,254.47,20063.0,255.05,255.24,254.46,254.47,20063.0
2021-10-06 15:40:00,254.54,255.59,254.44,255.1,49842.0,254.54,255.59,254.44,255.1,49842.0
2021-10-06 15:50:00,255.16,256.55,255.05,256.34,136953.0,255.16,256.55,255.05,256.34,136953.0
2021-10-07 09:30:00,258.35,260.78,257.92,258.47,29869.0,258.35,260.78,257.92,258.47,29869.0
2021-10-07 09:40:00,259.07,259.83,258.43,258.81,26548.0,259.07,259.83,258.43,258.81,26548.0
2021-10-07 09:50:00,259.14,260.9,258.9,260.89,11722.0,259.14,260.9,258.9,260.89,11722.0
2021-10-07 10:00:00,260.7,261.5,260.45,261.5,14593.0,260.7,261.5,260.45,261.5,14593.0
2021-10-07 10:10:00,261.41,262.0,261.39,261.5,14086.0,261.41,262.0,261.39,261.5,14086.0
2021-10-07 10:20:00,261.3,262.16,261.24,261.46,13116.0,261.3,262.16,261.24,261.46,13116.0
2021-10-07 10:30:00,261.35,262.2,261.21,261.28,8932.0,261.35,262.2,261.21,261.28,8932.0
2021-10-07 10:40:00,261.47,261.84,260.99,261.25,14204.0,261.47,261.84,260.99,261.25,14204.0
2021-10-07 10:50:00,261.14,261.34,260.81,261.12,16642.0,261.14,261.34,260.81,261.12,16642.0
2021-10-07 11:00:00,261.15,261.73,261.13,261.26,8611.0,261.15,261.73,261.13,261.26,8611.0
2021-10-07 11:10:00,261.35,261.38,260.93,261.05,6540.0,261.35,261.38,260.93,261.05,6540.0
2021-10-07 11:20:00,261.16,261.35,260.92,260.98,11144.0,261.16,261.35,260.92,260.98,11144.0
2021-10-07 11:30:00,260.98,261.46,260.9,261.25,8983.0,260.98,261.46,260.9,261.25,8983.0
2021-10-07 11:40:00,261.13,261.55,260.95,261.43,16136.0,261.13,261.55,260.95,261.43,16136.0
2021-10-07 11:50:00,261.28,261.51,261.24,261.41,4418.0,261.28,261.51,261.24,261.41,4418.0
2021-10-07 12:00:00,261.42,261.46,261.21,261.38,9061.0,261.42,261.46,261.21,261.38,9061.0
2021-10-07 12:10:00,261.49,261.49,261.2,261.25,6372.0,261.49,261.49,261.2,261.25,6372.0
2021-10-07 12:20:00,261.2,261.49,261.14,261.31,7725.0,261.2,261.49,261.14,261.31,7725.0
2021-10-07 12:30:00,261.37,261.58,261.27,261.5,4983.0,261.37,261.58,261.27,261.5,4983.0
2021-10-07 12:40:00,261.59,261.79,261.48,261.79,7955.0,261.59,261.79,261.48,261.79,7955.0
2021-10-07 12:50:00,261.74,261.8,261.57,261.71,3159.0,261.74,261.8,261.57,261.71,3159.0
2021-10-07 13:00:00,261.72,261.74,261.46,261.52,7776.0,261.72,261.74,261.46,261.52,7776.0
2021-10-07 13:10:00,261.53,261.71,261.49,261.49,4361.0,261.53,261.71,261.49,261.49,4361.0
2021-10-07 13:20:00,261.62,261.67,261.53,261.58,3974.0,261.62,261.67,261.53,261.58,3974.0
2021-10-07 13:30:00,261.52,261.6,261.28,261.4,7120.0,261.52,261.6,261.28,261.4,7120.0
2021-10-07 13:40:00,261.45,261.49,261.19,261.24,7841.0,261.45,261.49,261.19,261.24,7841.0
2021-10-07 13:50:00,261.23,261.25,260.84,260.87,4749.0,261.23,261.25,260.84,260.87,4749.0
2021-10-07 14:00:00,260.91,260.96,260.27,260.28,7437.0,260.91,260.96,260.27,260.28,7437.0
2021-10-07 14:10:00,260.37,260.37,259.95,259.95,9433.0,260.37,260.37,259.95,259.95,9433.0
2021-10-07 14:20:00,259.95,260.0,258.98,259.19,10185.0,259.95,260.0,258.98,259.19,10185.0
2021-10-07 14:30:00,259.36,259.46,259.15,259.17,2410.0,259.36,259.46,259.15,259.17,2410.0
2021-10-07 14:40:00,259.26,259.38,258.98,259.12,5914.0,259.26,259.38,258.98,259.12,5914.0
2021-10-07 14:50:00,259.18,259.42,259.09,259.21,4044.0,259.18,259.42,259.09,259.21,4044.0
2021-10-07 15:00:00,259.16,259.47,259.16,259.34,3800.0,259.16,259.47,259.16,259.34,3800.0
2021-10-07 15:10:00,259.24,259.36,259.16,259.24,6001.0,259.24,259.36,259.16,259.24,6001.0
2021-10-07 15:20:00,259.3,259.3,258.82,258.94,5448.0,259.3,259.3,258.82,258.94,5448.0
2021-10-07 15:30:00,258.81,258.99,258.56,258.57,11919.0,258.81,258.99,258.56,258.57,11919.0
2021-10-07 15:40:00,258.61,258.67,257.98,258.11,16176.0,258.61,258.67,257.98,258.11,16176.0
2021-10-07 15:50:00,258.0,258.06,257.58,257.98,46426.0,258.0,258.06,257.58,257.98,46426.0
2021-10-08 09:30:00,257.76,259.45,255.6,256.73,18396.0,257.76,259.45,255.6,256.73,18396.0
2021-10-08 09:40:00,256.92,258.98,256.92,258.89,8683.0,256.92,258.98,256.92,258.89,8683.0
2021-10-08 09:50:00,258.64,258.76,258.04,258.07,9726.0,258.64,258.76,258.04,258.07,9726.0
2021-10-08 10:00:00,257.98,258.8,257.78,258.39,7894.0,257.98,258.8,257.78,258.39,7894.0
2021-10-08 10:10:00,258.42,258.94,257.77,258.93,10662.0,258.42,258.94,257.77,258.93,10662.0
2021-10-08 10:20:00,258.65,259.47,258.42,258.91,11267.0,258.65,259.47,258.42,258.91,11267.0
2021-10-08 10:30:00,259.14,259.16,258.1,258.1,12322.0,259.14,259.16,258.1,258.1,12322.0
2021-10-08 10:40:00,258.23,258.23,256.59,257.1,15363.0,258.23,258.23,256.59,257.1,15363.0
2021-10-08 10:50:00,257.0,257.61,256.89,256.89,4913.0,257.0,257.61,256.89,256.89,4913.0
2021-10-08 11:00:00,256.71,257.2,256.55,256.74,4092.0,256.71,257.2,256.55,256.74,4092.0
2021-10-08 11:10:00,256.67,256.72,256.1,256.1,3003.0,256.67,256.72,256.1,256.1,3003.0
2021-10-08 11:20:00,256.0,256.13,255.63,255.87,4110.0,256.0,256.13,255.63,255.87,4110.0
2021-10-08 11:30:00,255.82,256.08,255.48,255.76,14846.0,255.82,256.08,255.48,255.76,14846.0
2021-10-08 11:40:00,255.72,255.72,254.76,254.76,4411.0,255.72,255.72,254.76,254.76,4411.0
2021-10-08 11:50:00,254.8,254.87,254.5,254.68,5179.0,254.8,254.87,254.5,254.68,5179.0
2021-10-08 12:00:00,254.76,255.15,254.51,254.96,2867.0,254.76,255.15,254.51,254.96,2867.0
2021-10-08 12:10:00,254.92,255.43,254.92,255.07,4905.0,254.92,255.43,254.92,255.07,4905.0
2021-10-08 12:20:00,255.1,255.26,255.1,255.15,7467.0,255.1,255.26,255.1,255.15,7467.0
2021-10-08 12:30:00,255.06,255.65,255.0,255.56,2400.0,255.06,255.65,255.0,255.56,2400.0
2021-10-08 12:40:00,255.74,255.87,255.64,255.81,4733.0,255.74,255.87,255.64,255.81,4733.0
2021-10-08 12:50:00,255.81,255.95,255.46,255.46,4103.0,255.81,255.95,255.46,255.46,4103.0
2021-10-08 13:00:00,255.56,255.68,255.26,255.3,2500.0,255.56,255.68,255.26,255.3,2500.0
2021-10-08 13:10:00,255.26,255.51,254.7,254.84,5000.0,255.26,255.51,254.7,254.84,5000.0
2021-10-08 13:20:00,254.83,254.93,254.61,254.93,4632.0,254.83,254.93,254.61,254.93,4632.0
2021-10-08 13:30:00,254.79,255.05,254.79,254.85,4600.0,254.79,255.05,254.79,254.85,4600.0
2021-10-08 13:40:00,254.97,255.26,254.88,255.26,2318.0,254.97,255.26,254.88,255.26,2318.0
2021-10-08 13:50:00,255.23,255.76,255.08,255.74,4813.0,255.23,255.76,255.08,255.74,4813.0
2021-10-08 14:00:00,255.61,255.9,255.61,255.75,3467.0,255.61,255.9,255.61,255.75,3467.0
2021-10-08 14:10:00,255.73,255.94,255.67,255.94,3116.0,255.73,255.94,255.67,255.94,3116.0
2021-10-08 14:20:00,255.71,255.96,255.7,255.93,6696.0,255.71,255.96,255.7,255.93,6696.0
2021-10-08 14:30:00,255.93,256.17,255.88,256.07,10389.0,255.93,256.17,255.88,256.07,10389.0
2021-10-08 14:40:00,256.06,256.1,255.83,255.93,9843.0,256.06,256.1,255.83,255.93,9843.0
2021-10-08 14:50:00,255.84,256.04,255.76,255.99,4194.0,255.84,256.04,255.76,255.99,4194.0
2021-10-08 15:00:00,255.9,256.13,255.79,256.03,3507.0,255.9,256.13,255.79,256.03,3507.0
2021-10-08 15:10:00,255.94,256.13,255.9,256.01,6955.0,255.94,256.13,255.9,256.01,6955.0
2021-10-08 15:20:00,255.96,256.03,255.78,255.78,8804.0,255.96,256.03,255.78,255.78,8804.0
2021-10-08 15:30:00,255.77,255.99,255.41,255.56,24889.0,255.77,255.99,255.41,255.56,24889.0
2021-10-08 15:40:00,255.63,255.64,255.26,255.59,22683.0,255.63,255.64,255.26,255.59,22683.0
2021-10-08 15:50:00,255.51,256.1,255.39,255.9,135842.0,255.51,256.1,255.39,255.9,135842.0
2021-10-11 09:30:00,254.85,255.0,252.59,254.26,33088.0,254.85,255.0,252.59,254.26,33088.0
2021-10-11 09:40:00,254.77,256.99,254.75,256.93,8403.0,254.77,256.99,254.75,256.93,8403.0
2021-10-11 09:50:00,256.95,257.16,256.64,256.95,12526.0,256.95,257.16,256.64,256.95,12526.0
2021-10-11 10:00:00,257.0,258.26,256.99,258.13,11572.0,257.0,258.26,256.99,258.13,11572.0
2021-10-11 10:10:00,258.38,258.93,257.99,258.66,30200.0,258.38,258.93,257.99,258.66,30200.0
2021-10-11 10:20:00,258.58,258.58,257.19,257.57,8175.0,258.58,258.58,257.19,257.57,8175.0
2021-10-11 10:30:00,257.56,257.6,256.85,257.24,7635.0,257.56,257.6,256.85,257.24,7635.0
2021-10-11 10:40:00,257.33,257.33,256.13,256.23,4972.0,257.33,257.33,256.13,256.23,4972.0
2021-10-11 10:50:00,256.59,256.7,256.44,256.48,1971.0,256.59,256.7,256.44,256.48,1971.0
2021-10-11 11:00:00,256.61,257.46,256.53,257.46,4766.0,256.61,257.46,256.53,257.46,4766.0
2021-10-11 11:10:00,257.38,257.62,256.91,256.94,35733.0,257.38,257.62,256.91,256.94,35733.0
2021-10-11 11:20:00,256.9,257.51,256.9,257.42,5722.0,256.9,257.51,256.9,257.42,5722.0
2021-10-11 11:30:00,257.5,257.72,257.24,257.72,4886.0,257.5,257.72,257.24,257.72,4886.0
2021-10-11 11:40:00,257.61,257.75,256.99,257.18,4062.0,257.61,257.75,256.99,257.18,4062.0
2021-10-11 11:50:00,257.18,257.49,256.89,257.49,6611.0,257.18,257.49,256.89,257.49,6611.0
2021-10-11 12:00:00,257.41,257.45,256.55,257.13,2652.0,257.41,257.45,256.55,257.13,2652.0
2021-10-11 12:10:00,257.24,257.31,257.1,257.27,4092.0,257.24,257.31,257.1,257.27,4092.0
2021-10-11 12:20:00,257.14,257.38,257.06,257.26,2982.0,257.14,257.38,257.06,257.26,2982.0
2021-10-11 12:30:00,257.3,257.31,256.83,256.97,3822.0,257.3,257.31,256.83,256.97,3822.0
2021-10-11 12:40:00,256.93,257.37,256.91,257.34,3054.0,256.93,257.37,256.91,257.34,3054.0
2021-10-11 12:50:00,257.22,257.24,256.71,257.22,3300.0,257.22,257.24,256.71,257.22,3300.0
2021-10-11 13:00:00,257.28,257.28,256.32,256.33,3700.0,257.28,257.28,256.32,256.33,3700.0
2021-10-11 13:10:00,256.55,256.87,256.55,256.74,3704.0,256.55,256.87,256.55,256.74,3704.0
2021-10-11 13:20:00,256.61,256.67,256.02,256.1,5640.0,256.61,256.67,256.02,256.1,5640.0
2021-10-11 13:30:00,256.1,256.1,255.74,256.0,5010.0,256.1,256.1,255.74,256.0,5010.0
2021-10-11 13:40:00,255.9,256.07,255.65,256.01,5260.0,255.9,256.07,255.65,256.01,5260.0
2021-10-11 13:50:00,255.97,256.5,255.9,256.5,5726.0,255.97,256.5,255.9,256.5,5726.0
2021-10-11 14:00:00,256.39,256.51,256.17,256.47,4650.0,256.39,256.51,256.17,256.47,4650.0
2021-10-11 14:10:00,256.36,256.59,256.17,256.19,7398.0,256.36,256.59,256.17,256.19,7398.0
2021-10-11 14:20:00,256.07,256.18,255.95,255.97,4650.0,256.07,256.18,255.95,255.97,4650.0
2021-10-11 14:30:00,255.96,256.09,255.74,255.96,4079.0,255.96,256.09,255.74,255.96,4079.0
2021-10-11 14:40:00,255.98,256.2,255.71,255.85,7000.0,255.98,256.2,255.71,255.85,7000.0
2021-10-11 14:50:00,255.74,255.88,255.38,255.72,3905.0,255.74,255.88,255.38,255.72,3905.0
2021-10-11 15:00:00,255.63,255.74,255.43,255.53,3400.0,255.63,255.74,255.43,255.53,3400.0
2021-10-11 15:10:00,255.7,255.98,255.52,255.66,5850.0,255.7,255.98,255.52,255.66,5850.0
2021-10-11 15:20:00,255.75,255.75,255.13,255.15,5463.0,255.75,255.75,255.13,255.15,5463.0
2021-10-11 15:30:00,255.18,255.21,254.33,254.41,18196.0,255.18,255.21,254.33,254.41,18196.0
2021-10-11 15:40:00,254.34,254.38,254.05,254.14,15728.0,254.34,254.38,254.05,254.14,15728.0
2021-10-11 15:50:00,254.01,254.09,253.46,253.55,95350.0,254.01,254.09,253.46,253.55,95350.0
2021-10-12 09:30:00,255.47,257.89,255.06,257.37,25868.0,255.47,257.89,255.06,257.37,25868.0
2021-10-12 09:40:00,257.37,257.99,254.56,257.09,16881.0,257.37,257.99,254.56,257.09,16881.0
2021-10-12 09:50:00,257.05,258.18,256.63,256.74,12470.0,257.05,258.18,256.63,256.74,12470.0
2021-10-12 10:00:00,256.75,259.23,256.68,257.52,29312.0,256.75,259.23,256.68,257.52,29312.0
2021-10-12 10:10:00,257.38,258.42,256.95,257.9,15846.0,257.38,258.42,256.95,257.9,15846.0
2021-10-12 10:20:00,257.85,259.0,257.71,258.41,10793.0,257.85,259.0,257.71,258.41,10793.0
2021-10-12 10:30:00,258.23,259.12,257.66,257.88,24387.0,258.23,259.12,257.66,257.88,24387.0
2021-10-12 10:40:00,257.96,258.52,257.91,258.13,4594.0,257.96,258.52,257.91,258.13,4594.0
2021-10-12 10:50:00,258.14,258.15,257.2,257.2,6485.0,258.14,258.15,257.2,257.2,6485.0
2021-10-12 11:00:00,257.35,258.7,257.35,258.62,13456.0,257.35,258.7,257.35,258.62,13456.0
2021-10-12 11:10:00,258.41,258.41,257.53,257.53,4736.0,258.41,258.41,257.53,257.53,4736.0
2021-10-12 11:20:00,257.65,258.51,257.5,257.77,8291.0,257.65,258.51,257.5,257.77,8291.0
2021-10-12 11:30:00,257.97,258.68,257.97,258.52,4568.0,257.97,258.68,257.97,258.52,4568.0
2021-10-12 11:40:00,258.63,259.03,258.51,259.0,5712.0,258.63,259.03,258.51,259.0,5712.0
2021-10-12 11:50:00,259.1,259.95,258.98,259.85,11104.0,259.1,259.95,258.98,259.85,11104.0
2021-10-12 12:00:00,259.85,260.48,259.72,259.72,13140.0,259.85,260.48,259.72,259.72,13140.0
2021-10-12 12:10:00,259.97,260.11,259.68,259.84,11422.0,259.97,260.11,259.68,259.84,11422.0
2021-10-12 12:20:00,259.82,259.91,259.29,259.56,6568.0,259.82,259.91,259.29,259.56,6568.0
2021-10-12 12:30:00,259.63,259.82,259.32,259.55,5791.0,259.63,259.82,259.32,259.55,5791.0
2021-10-12 12:40:00,259.55,259.8,259.36,259.53,5348.0,259.55,259.8,259.36,259.53,5348.0
2021-10-12 12:50:00,259.52,259.8,259.45,259.67,7218.0,259.52,259.8,259.45,259.67,7218.0
2021-10-12 13:00:00,259.68,259.75,259.01,259.22,3720.0,259.68,259.75,259.01,259.22,3720.0
2021-10-12 13:10:00,259.15,259.59,259.15,259.36,4943.0,259.15,259.59,259.15,259.36,4943.0
2021-10-12 13:20:00,259.36,259.36,258.76,259.01,5434.0,259.36,259.36,258.76,259.01,5434.0
2021-10-12 13:30:00,259.18,259.21,258.99,259.08,2682.0,259.18,259.21,258.99,259.08,2682.0
2021-10-12 13:40:00,259.05,259.36,258.96,259.06,4004.0,259.05,259.36,258.96,259.06,4004.0
2021-10-12 13:50:00,259.14,259.25,258.64,258.73,3452.0,259.14,259.25,258.64,258.73,3452.0
2021-10-12 14:00:00,258.56,259.1,258.56,258.62,7910.0,258.56,259.1,258.56,258.62,7910.0
2021-10-12 14:10:00,258.53,259.79,258.51,259.54,9012.0,258.53,259.79,258.51,259.54,9012.0
2021-10-12 14:20:00,259.57,259.68,259.43,259.68,13376.0,259.57,259.68,259.43,259.68,13376.0
2021-10-12 14:30:00,259.57,259.66,259.19,259.45,9770.0,259.57,259.66,259.19,259.45,9770.0
2021-10-12 14:40:00,259.41,259.51,258.95,259.0,7029.0,259.41,259.51,258.95,259.0,7029.0
2021-10-12 14:50:00,258.91,259.1,258.51,258.55,4988.0,258.91,259.1,258.51,258.55,4988.0
2021-10-12 15:00:00,258.62,258.73,257.94,257.94,12809.0,258.62,258.73,257.94,257.94,12809.0
2021-10-12 15:10:00,258.08,258.26,257.5,257.88,9878.0,258.08,258.26,257.5,257.88,9878.0
2021-10-12 15:20:00,257.8,257.92,257.54,257.71,11126.0,257.8,257.92,257.54,257.71,11126.0
2021-10-12 15:30:00,257.73,257.75,256.89,257.04,31334.0,257.73,257.75,256.89,257.04,31334.0
2021-10-12 15:40:00,257.01,257.09,256.22,256.22,31064.0,257.01,257.09,256.22,256.22,31064.0
2021-10-12 15:50:00,256.31,257.26,255.42,257.19,150577.0,256.31,257.26,255.42,257.19,150577.0
2021-10-13 09:30:00,262.93,272.32,262.61,271.8,182386.0,262.93,272.32,262.61,271.8,182386.0
2021-10-13 09:40:00,271.91,273.55,266.6,266.98,250900.0,271.91,273.55,266.6,266.98,250900.0
2021-10-13 09:50:00,267.41,268.54,266.45,267.5,126850.0,267.41,268.54,266.45,267.5,126850.0
2021-10-13 10:00:00,267.23,269.04,266.73,268.27,68071.0,267.23,269.04,266.73,268.27,68071.0
2021-10-13 10:10:00,268.05,268.29,266.68,267.03,36301.0,268.05,268.29,266.68,267.03,36301.0
2021-10-13 10:20:00,267.24,267.33,265.65,266.36,90159.0,267.24,267.33,265.65,266.36,90159.0
2021-10-13 10:30:00,266.43,267.99,266.19,267.16,42270.0,266.43,267.99,266.19,267.16,42270.0
2021-10-13 10:40:00,267.56,267.56,266.6,266.82,50468.0,267.56,267.56,266.6,266.82,50468.0
2021-10-13 10:50:00,266.94,267.1,265.79,265.95,17489.0,266.94,267.1,265.79,265.95,17489.0
2021-10-13 11:00:00,266.27,266.8,265.6,265.74,16037.0,266.27,266.8,265.6,265.74,16037.0
2021-10-13 11:10:00,265.62,266.25,265.3,266.07,11909.0,265.62,266.25,265.3,266.07,11909.0
2021-10-13 11:20:00,266.07,266.08,265.43,265.69,9667.0,266.07,266.08,265.43,265.69,9667.0
2021-10-13 11:30:00,265.61,265.61,263.5,263.82,38510.0,265.61,265.61,263.5,263.82,38510.0
2021-10-13 11:40:00,264.08,265.58,263.98,265.21,17015.0,264.08,265.58,263.98,265.21,17015.0
2021-10-13 11:50:00,265.28,265.46,264.51,264.96,10234.0,265.28,265.46,264.51,264.96,10234.0
2021-10-13 12:00:00,264.93,264.93,264.15,264.28,20247.0,264.93,264.93,264.15,264.28,20247.0
2021-10-13 12:10:00,264.22,264.63,264.18,264.46,9110.0,264.22,264.63,264.18,264.46,9110.0
2021-10-13 12:20:00,264.49,264.99,264.24,264.94,12779.0,264.49,264.99,264.24,264.94,12779.0
2021-10-13 12:30:00,264.82,264.99,264.62,264.84,16070.0,264.82,264.99,264.62,264.84,16070.0
2021-10-13 12:40:00,264.9,264.98,264.17,264.46,17358.0,264.9,264.98,264.17,264.46,17358.0
2021-10-13 12:50:00,264.53,265.35,264.48,265.16,18718.0,264.53,265.35,264.48,265.16,18718.0
2021-10-13 13:00:00,265.15,265.87,265.07,265.8,13170.0,265.15,265.87,265.07,265.8,13170.0
2021-10-13 13:10:00,265.8,266.0,265.35,265.44,13883.0,265.8,266.0,265.35,265.44,13883.0
2021-10-13 13:20:00,265.4,265.98,265.28,265.9,30909.0,265.4,265.98,265.28,265.9,30909.0
2021-10-13 13:30:00,265.96,266.83,265.77,266.49,16435.0,265.96,266.83,265.77,266.49,16435.0
2021-10-13 13:40:00,266.44,266.61,266.09,266.09,9877.0,266.44,266.61,266.09,266.09,9877.0
2021-10-13 13:50:00,266.11,266.2,265.46,265.64,16920.0,266.11,266.2,265.46,265.64,16920.0
2021-10-13 14:00:00,265.64,266.38,264.77,265.57,14364.0,265.64,266.38,264.77,265.57,14364.0
2021-10-13 14:10:00,265.57,265.83,264.95,265.56,9801.0,265.57,265.83,264.95,265.56,9801.0
2021-10-13 14:20:00,265.68,265.79,264.97,265.08,9095.0,265.68,265.79,264.97,265.08,9095.0
2021-10-13 14:30:00,264.92,265.33,264.85,265.23,15337.0,264.92,265.33,264.85,265.23,15337.0
2021-10-13 14:40:00,265.16,265.16,264.86,265.1,8107.0,265.16,265.16,264.86,265.1,8107.0
2021-10-13 14:50:00,265.07,265.43,264.97,265.0,19524.0,265.07,265.43,264.97,265.0,19524.0
2021-10-13 15:00:00,265.0,265.2,264.71,265.09,15656.0,265.0,265.2,264.71,265.09,15656.0
2021-10-13 15:10:00,265.08,265.26,264.86,264.93,78094.0,265.08,265.26,264.86,264.93,78094.0
2021-10-13 15:20:00,264.98,265.08,264.59,264.88,51232.0,264.98,265.08,264.59,264.88,51232.0
2021-10-13 15:30:00,265.09,266.04,265.07,265.95,33772.0,265.09,266.04,265.07,265.95,33772.0
2021-10-13 15:40:00,265.98,266.71,265.73,266.55,40877.0,265.98,266.71,265.73,266.55,40877.0
2021-10-13 15:50:00,266.52,266.9,266.23,266.78,165177.0,266.52,266.9,266.23,266.78,165177.0
2021-10-14 09:30:00,269.49,270.97,268.14,269.19,38940.0,269.49,270.97,268.14,269.19,38940.0
2021-10-14 09:40:00,269.2,270.57,269.2,270.57,15901.0,269.2,270.57,269.2,270.57,15901.0
2021-10-14 09:50:00,270.66,271.6,270.0,271.53,59263.0,270.66,271.6,270.0,271.53,59263.0
2021-10-14 10:00:00,271.5,273.32,271.19,272.71,51317.0,271.5,273.32,271.19,272.71,51317.0
2021-10-14 10:10:00,272.85,273.39,272.3,272.3,34333.0,272.85,273.39,272.3,272.3,34333.0
2021-10-14 10:20:00,272.31,272.51,271.22,271.32,36925.0,272.31,272.51,271.22,271.32,36925.0
2021-10-14 10:30:00,271.48,271.48,269.48,270.43,63531.0,271.48,271.48,269.48,270.43,63531.0
2021-10-14 10:40:00,270.22,270.78,269.66,270.75,10549.0,270.22,270.78,269.66,270.75,10549.0
2021-10-14 10:50:00,270.69,270.79,269.34,269.64,11322.0,270.69,270.79,269.34,269.64,11322.0
2021-10-14 11:00:00,269.63,269.91,269.22,269.74,7892.0,269.63,269.91,269.22,269.74,7892.0
2021-10-14 11:10:00,269.42,270.31,269.42,270.22,11778.0,269.42,270.31,269.42,270.22,11778.0
2021-10-14 11:20:00,270.32,270.51,270.01,270.22,6482.0,270.32,270.51,270.01,270.22,6482.0
2021-10-14 11:30:00,270.32,270.61,269.71,269.92,16188.0,270.32,270.61,269.71,269.92,16188.0
2021-10-14 11:40:00,270.1,271.16,270.09,271.08,11837.0,270.1,271.16,270.09,271.08,11837.0
2021-10-14 11:50:00,271.02,271.16,270.65,270.89,13534.0,271.02,271.16,270.65,270.89,13534.0
2021-10-14 12:00:00,270.91,271.14,270.81,271.1,5934.0,270.91,271.14,270.81,271.1,5934.0
2021-10-14 12:10:00,271.1,272.02,271.09,271.65,11241.0,271.1,272.02,271.09,271.65,11241.0
2021-10-14 12:20:00,271.77,272.03,271.54,271.56,8859.0,271.77,272.03,271.54,271.56,8859.0
2021-10-14 12:30:00,271.62,271.74,271.45,271.6,6884.0,271.62,271.74,271.45,271.6,6884.0
2021-10-14 12:40:00,271.6,271.74,271.45,271.74,10035.0,271.6,271.74,271.45,271.74,10035.0
2021-10-14 12:50:00,271.74,272.09,271.63,271.73,9805.0,271.74,272.09,271.63,271.73,9805.0
2021-10-14 13:00:00,271.67,271.68,271.05,271.17,9527.0,271.67,271.68,271.05,271.17,9527.0
2021-10-14 13:10:00,271.11,271.16,270.72,270.74,6841.0,271.11,271.16,270.72,270.74,6841.0
2021-10-14 13:20:00,270.79,270.8,270.56,270.66,8490.0,270.79,270.8,270.56,270.66,8490.0
2021-10-14 13:30:00,270.68,270.85,270.54,270.63,7100.0,270.68,270.85,270.54,270.63,7100.0
2021-10-14 13:40:00,270.62,270.91,270.61,270.78,5780.0,270.62,270.91,270.61,270.78,5780.0
2021-10-14 13:50:00,270.81,270.82,270.59,270.72,3936.0,270.81,270.82,270.59,270.72,3936.0
2021-10-14 14:00:00,270.79,270.79,270.5,270.58,7780.0,270.79,270.79,270.5,270.58,7780.0
2021-10-14 14:10:00,270.52,271.04,270.52,270.94,13218.0,270.52,271.04,270.52,270.94,13218.0
2021-10-14 14:20:00,270.96,271.14,270.73,270.97,9481.0,270.96,271.14,270.73,270.97,9481.0
2021-10-14 14:30:00,270.95,270.97,270.66,270.74,7583.0,270.95,270.97,270.66,270.74,7583.0
2021-10-14 14:40:00,270.77,270.81,270.58,270.79,6477.0,270.77,270.81,270.58,270.79,6477.0
2021-10-14 14:50:00,270.79,271.43,270.76,271.24,11958.0,270.79,271.43,270.76,271.24,11958.0
2021-10-14 15:00:00,271.32,271.32,271.08,271.12,7286.0,271.32,271.32,271.08,271.12,7286.0
2021-10-14 15:10:00,271.03,271.09,270.76,270.96,9316.0,271.03,271.09,270.76,270.96,9316.0
2021-10-14 15:20:00,271.02,271.21,270.96,271.13,10029.0,271.02,271.21,270.96,271.13,10029.0
2021-10-14 15:30:00,271.07,271.47,271.04,271.3,17643.0,271.07,271.47,271.04,271.3,17643.0
2021-10-14 15:40:00,271.34,271.47,270.95,271.46,40369.0,271.34,271.47,270.95,271.46,40369.0
2021-10-14 15:50:00,271.5,271.5,270.97,271.11,98058.0,271.5,271.5,270.97,271.11,98058.0
2021-10-15 09:30:00,270.86,271.5,268.17,268.64,117817.0,270.86,271.5,268.17,268.64,117817.0
2021-10-15 09:40:00,268.91,269.85,268.15,269.15,38423.0,268.91,269.85,268.15,269.15,38423.0
2021-10-15 09:50:00,269.14,269.94,268.74,269.94,32204.0,269.14,269.94,268.74,269.94,32204.0
2021-10-15 10:00:00,269.93,270.0,268.93,269.85,34625.0,269.93,270.0,268.93,269.85,34625.0
2021-10-15 10:10:00,269.81,270.25,269.25,270.21,24361.0,269.81,270.25,269.25,270.21,24361.0
2021-10-15 10:20:00,269.97,270.68,269.96,269.97,21638.0,269.97,270.68,269.96,269.97,21638.0
2021-10-15 10:30:00,269.91,270.12,269.38,269.77,19862.0,269.91,270.12,269.38,269.77,19862.0
2021-10-15 10:40:00,269.97,269.97,268.95,269.47,30924.0,269.97,269.97,268.95,269.47,30924.0
2021-10-15 10:50:00,269.45,269.79,269.11,269.79,33652.0,269.45,269.79,269.11,269.79,33652.0
2021-10-15 11:00:00,269.84,270.75,269.84,270.63,24329.0,269.84,270.75,269.84,270.63,24329.0
2021-10-15 11:10:00,270.63,271.23,270.31,270.6,25922.0,270.63,271.23,270.31,270.6,25922.0
2021-10-15 11:20:00,270.59,271.05,270.31,270.7,18379.0,270.59,271.05,270.31,270.7,18379.0
2021-10-15 11:30:00,270.58,270.72,269.87,269.88,17892.0,270.58,270.72,269.87,269.88,17892.0
2021-10-15 11:40:00,269.86,270.13,269.64,269.74,13030.0,269.86,270.13,269.64,269.74,13030.0
2021-10-15 11:50:00,269.71,269.86,269.27,269.38,14484.0,269.71,269.86,269.27,269.38,14484.0
2021-10-15 12:00:00,269.42,270.1,269.42,270.0,12498.0,269.42,270.1,269.42,270.0,12498.0
2021-10-15 12:10:00,270.0,270.33,269.93,270.32,10733.0,270.0,270.33,269.93,270.32,10733.0
2021-10-15 12:20:00,270.26,270.4,270.04,270.36,12503.0,270.26,270.4,270.04,270.36,12503.0
2021-10-15 12:30:00,270.33,270.64,270.1,270.56,15766.0,270.33,270.64,270.1,270.56,15766.0
2021-10-15 12:40:00,270.6,270.71,270.33,270.52,17111.0,270.6,270.71,270.33,270.52,17111.0
2021-10-15 12:50:00,270.56,270.99,270.52,270.99,17248.0,270.56,270.99,270.52,270.99,17248.0
2021-10-15 13:00:00,270.93,270.96,270.51,270.72,15655.0,270.93,270.96,270.51,270.72,15655.0
2021-10-15 13:10:00,270.6,270.86,270.37,270.86,14638.0,270.6,270.86,270.37,270.86,14638.0
2021-10-15 13:20:00,270.82,270.87,270.59,270.59,12627.0,270.82,270.87,270.59,270.59,12627.0
2021-10-15 13:30:00,270.7,271.09,270.59,271.04,12349.0,270.7,271.09,270.59,271.04,12349.0
2021-10-15 13:40:00,271.05,271.5,271.04,271.28,11777.0,271.05,271.5,271.04,271.28,11777.0
2021-10-15 13:50:00,271.21,271.36,270.9,271.04,16491.0,271.21,271.36,270.9,271.04,16491.0
2021-10-15 14:00:00,271.01,271.19,270.71,271.19,14348.0,271.01,271.19,270.71,271.19,14348.0
2021-10-15 14:10:00,271.17,271.21,270.92,270.96,12530.0,271.17,271.21,270.92,270.96,12530.0
2021-10-15 14:20:00,270.99,271.34,270.82,271.27,20023.0,270.99,271.34,270.82,271.27,20023.0
2021-10-15 14:30:00,271.37,271.92,271.33,271.9,7997.0,271.37,271.92,271.33,271.9,7997.0
2021-10-15 14:40:00,271.84,271.99,271.78,271.95,5756.0,271.84,271.99,271.78,271.95,5756.0
2021-10-15 14:50:00,271.86,272.09,271.81,271.93,7828.0,271.86,272.09,271.81,271.93,7828.0
2021-10-15 15:00:00,271.91,272.14,271.81,271.91,11367.0,271.91,272.14,271.81,271.91,11367.0
2021-10-15 15:10:00,271.9,272.35,271.79,272.07,9598.0,271.9,272.35,271.79,272.07,9598.0
2021-10-15 15:20:00,272.09,272.26,272.03,272.09,7777.0,272.09,272.26,272.03,272.09,7777.0
2021-10-15 15:30:00,272.08,272.08,271.83,271.92,21678.0,272.08,272.08,271.83,271.92,21678.0
2021-10-15 15:40:00,271.93,272.12,271.43,271.43,30712.0,271.93,272.12,271.43,271.43,30712.0
2021-10-15 15:50:00,271.48,271.62,270.99,270.99,102362.0,271.48,271.62,270.99,270.99,102362.0
2021-10-18 09:30:00,267.96,270.0,267.0,269.69,51102.0,267.96,270.0,267.0,269.69,51102.0
2021-10-18 09:40:00,270.0,271.68,269.73,270.57,35440.0,270.0,271.68,269.73,270.57,35440.0
2021-10-18 09:50:00,270.94,270.97,269.63,270.04,19994.0,270.94,270.97,269.63,270.04,19994.0
2021-10-18 10:00:00,270.17,270.81,269.64,270.49,21900.0,270.17,270.81,269.64,270.49,21900.0
2021-10-18 10:10:00,270.54,270.79,270.11,270.2,25317.0,270.54,270.79,270.11,270.2,25317.0
2021-10-18 10:20:00,270.15,270.9,269.93,270.3,23883.0,270.15,270.9,269.93,270.3,23883.0
2021-10-18 10:30:00,270.25,270.52,268.69,268.82,10354.0,270.25,270.52,268.69,268.82,10354.0
2021-10-18 10:40:00,268.71,269.77,268.71,269.77,5176.0,268.71,269.77,268.71,269.77,5176.0
2021-10-18 10:50:00,269.6,270.0,269.54,269.82,8436.0,269.6,270.0,269.54,269.82,8436.0
2021-10-18 11:00:00,269.78,270.0,269.69,269.79,8090.0,269.78,270.0,269.69,269.79,8090.0
2021-10-18 11:10:00,269.82,269.9,269.07,269.45,14459.0,269.82,269.9,269.07,269.45,14459.0
2021-10-18 11:20:00,269.37,269.58,269.29,269.42,3688.0,269.37,269.58,269.29,269.42,3688.0
2021-10-18 11:30:00,269.5,270.27,269.49,270.05,7145.0,269.5,270.27,269.49,270.05,7145.0
2021-10-18 11:40:00,269.96,270.75,269.91,270.75,5764.0,269.96,270.75,269.91,270.75,5764.0
2021-10-18 11:50:00,270.62,270.68,270.39,270.48,5800.0,270.62,270.68,270.39,270.48,5800.0
2021-10-18 12:00:00,270.48,271.05,270.09,270.89,9616.0,270.48,271.05,270.09,270.89,9616.0
2021-10-18 12:10:00,270.97,271.02,270.79,270.95,3366.0,270.97,271.02,270.79,270.95,3366.0
2021-10-18 12:20:00,270.88,270.95,270.67,270.82,2716.0,270.88,270.95,270.67,270.82,2716.0
2021-10-18 12:30:00,270.89,271.07,270.83,271.07,2000.0,270.89,271.07,270.83,271.07,2000.0
2021-10-18 12:40:00,271.11,271.14,270.78,270.86,4836.0,271.11,271.14,270.78,270.86,4836.0
2021-10-18 12:50:00,270.85,271.11,270.84,271.07,3008.0,270.85,271.11,270.84,271.07,3008.0
2021-10-18 13:00:00,271.07,271.41,271.05,271.14,3340.0,271.07,271.41,271.05,271.14,3340.0
2021-10-18 13:10:00,271.21,271.29,271.08,271.19,20713.0,271.21,271.29,271.08,271.19,20713.0
2021-10-18 13:20:00,271.06,271.21,270.96,271.04,4800.0,271.06,271.21,270.96,271.04,4800.0
2021-10-18 13:30:00,271.06,271.58,270.99,271.58,6159.0,271.06,271.58,270.99,271.58,6159.0
2021-10-18 13:40:00,271.59,271.8,271.37,271.8,4715.0,271.59,271.8,271.37,271.8,4715.0
2021-10-18 13:50:00,271.69,271.93,271.68,271.85,7829.0,271.69,271.93,271.68,271.85,7829.0
2021-10-18 14:00:00,271.84,272.18,271.82,272.07,9183.0,271.84,272.18,271.82,272.07,9183.0
2021-10-18 14:10:00,271.98,272.19,271.98,272.12,2670.0,271.98,272.19,271.98,272.12,2670.0
2021-10-18 14:20:00,272.07,272.21,272.06,272.18,5104.0,272.07,272.21,272.06,272.18,5104.0
2021-10-18 14:30:00,272.13,272.6,272.12,272.6,9539.0,272.13,272.6,272.12,272.6,9539.0
2021-10-18 14:40:00,272.53,272.73,272.2,272.28,10766.0,272.53,272.73,272.2,272.28,10766.0
2021-10-18 14:50:00,272.3,272.62,272.3,272.37,4370.0,272.3,272.62,272.3,272.37,4370.0
2021-10-18 15:00:00,272.41,272.73,272.37,272.7,9314.0,272.41,272.73,272.37,272.7,9314.0
2021-10-18 15:10:00,272.69,273.04,272.69,273.03,8232.0,272.69,273.04,272.69,273.03,8232.0
2021-10-18 15:20:00,272.92,272.97,272.67,272.73,8101.0,272.92,272.97,272.67,272.73,8101.0
2021-10-18 15:30:00,272.74,272.88,272.33,272.55,15799.0,272.74,272.88,272.33,272.55,15799.0
2021-10-18 15:40:00,272.61,272.87,272.49,272.55,13733.0,272.61,272.87,272.49,272.55,13733.0
2021-10-18 15:50:00,272.58,272.91,272.57,272.67,56587.0,272.58,272.91,272.57,272.67,56587.0
2021-10-19 09:30:00,273.41,275.85,272.59,275.74,58757.0,273.41,275.85,272.59,275.74,58757.0
2021-10-19 09:40:00,275.63,276.49,274.75,276.13,38497.0,275.63,276.49,274.75,276.13,38497.0
2021-10-19 09:50:00,276.4,276.49,274.82,275.51,14308.0,276.4,276.49,274.82,275.51,14308.0
2021-10-19 10:00:00,275.38,276.11,274.77,275.57,16226.0,275.38,276.11,274.77,275.57,16226.0
2021-10-19 10:10:00,275.81,276.32,275.47,276.1,11484.0,275.81,276.32,275.47,276.1,11484.0
2021-10-19 10:20:00,276.1,276.38,275.66,276.19,16062.0,276.1,276.38,275.66,276.19,16062.0
2021-10-19 10:30:00,276.21,276.23,275.4,275.4,13528.0,276.21,276.23,275.4,275.4,13528.0
2021-10-19 10:40:00,275.53,276.0,275.21,275.72,9199.0,275.53,276.0,275.21,275.72,9199.0
2021-10-19 10:50:00,275.8,276.69,275.8,276.4,12550.0,275.8,276.69,275.8,276.4,12550.0
2021-10-19 11:00:00,276.5,276.55,276.22,276.37,20351.0,276.5,276.55,276.22,276.37,20351.0
2021-10-19 11:10:00,276.31,276.33,275.69,275.74,8522.0,276.31,276.33,275.69,275.74,8522.0
2021-10-19 11:20:00,275.93,276.51,275.74,276.51,5776.0,275.93,276.51,275.74,276.51,5776.0
2021-10-19 11:30:00,276.61,276.75,276.42,276.66,78880.0,276.61,276.75,276.42,276.66,78880.0
2021-10-19 11:40:00,276.59,277.17,276.53,277.06,8384.0,276.59,277.17,276.53,277.06,8384.0
2021-10-19 11:50:00,277.12,277.17,276.8,277.04,9386.0,277.12,277.17,276.8,277.04,9386.0
2021-10-19 12:00:00,276.94,276.95,275.91,275.99,7771.0,276.94,276.95,275.91,275.99,7771.0
2021-10-19 12:10:00,275.92,276.49,275.86,276.49,6654.0,275.92,276.49,275.86,276.49,6654.0
2021-10-19 12:20:00,276.37,276.43,276.24,276.3,2050.0,276.37,276.43,276.24,276.3,2050.0
2021-10-19 12:30:00,276.31,276.39,275.95,275.95,1932.0,276.31,276.39,275.95,275.95,1932.0
2021-10-19 12:40:00,276.1,276.17,275.92,275.94,1648.0,276.1,276.17,275.92,275.94,1648.0
2021-10-19 12:50:00,276.18,276.2,275.92,276.2,3331.0,276.18,276.2,275.92,276.2,3331.0
2021-10-19 13:00:00,276.19,277.18,276.17,277.05,10463.0,276.19,277.18,276.17,277.05,10463.0
2021-10-19 13:10:00,277.04,277.14,276.81,277.11,8425.0,277.04,277.14,276.81,277.11,8425.0
2021-10-19 13:20:00,277.11,277.4,277.11,277.19,9219.0,277.11,277.4,277.11,277.19,9219.0
2021-10-19 13:30:00,277.32,277.56,277.29,277.37,9453.0,277.32,277.56,277.29,277.37,9453.0
2021-10-19 13:40:00,277.38,277.38,276.73,276.82,13005.0,277.38,277.38,276.73,276.82,13005.0
2021-10-19 13:50:00,276.85,277.16,276.8,277.16,7682.0,276.85,277.16,276.8,277.16,7682.0
2021-10-19 14:00:00,277.17,277.17,276.87,277.06,9460.0,277.17,277.17,276.87,277.06,9460.0
2021-10-19 14:10:00,277.11,277.33,276.93,277.33,8860.0,277.11,277.33,276.93,277.33,8860.0
2021-10-19 14:20:00,277.4,277.56,277.25,277.28,10695.0,277.4,277.56,277.25,277.28,10695.0
2021-10-19 14:30:00,277.33,277.35,276.87,277.01,11794.0,277.33,277.35,276.87,277.01,11794.0
2021-10-19 14:40:00,277.02,277.12,276.91,276.96,15619.0,277.02,277.12,276.91,276.96,15619.0
2021-10-19 14:50:00,277.01,277.01,276.51,276.62,16184.0,277.01,277.01,276.51,276.62,16184.0
2021-10-19 15:00:00,276.64,277.28,276.64,277.21,5990.0,276.64,277.28,276.64,277.21,5990.0
2021-10-19 15:10:00,277.28,277.78,277.27,277.67,12304.0,277.28,277.78,277.27,277.67,12304.0
2021-10-19 15:20:00,277.71,277.91,277.66,277.84,19670.0,277.71,277.91,277.66,277.84,19670.0
2021-10-19 15:30:00,277.84,278.11,277.76,277.95,55283.0,277.84,278.11,277.76,277.95,55283.0
2021-10-19 15:40:00,277.89,278.47,277.89,278.25,58443.0,277.89,278.47,277.89,278.25,58443.0
2021-10-19 15:50:00,278.28,278.29,277.07,277.27,108840.0,278.28,278.29,277.07,277.27,108840.0
2021-10-20 09:30:00,277.5,279.69,277.5,278.74,26452.0,277.5,279.69,277.5,278.74,26452.0
2021-10-20 09:40:00,278.98,278.98,277.11,277.72,13487.0,278.98,278.98,277.11,277.72,13487.0
2021-10-20 09:50:00,277.56,277.88,276.14,276.54,6564.0,277.56,277.88,276.14,276.54,6564.0
2021-10-20 10:00:00,276.38,276.4,274.54,275.51,21093.0,276.38,276.4,274.54,275.51,21093.0
2021-10-20 10:10:00,275.4,276.79,275.2,276.79,8201.0,275.4,276.79,275.2,276.79,8201.0
2021-10-20 10:20:00,276.82,277.86,276.76,277.35,18099.0,276.82,277.86,276.76,277.35,18099.0
2021-10-20 10:30:00,277.22,277.23,276.5,276.52,5460.0,277.22,277.23,276.5,276.52,5460.0
2021-10-20 10:40:00,276.4,276.98,276.06,276.4,7718.0,276.4,276.98,276.06,276.4,7718.0
2021-10-20 10:50:00,276.52,276.53,275.88,276.4,7926.0,276.52,276.53,275.88,276.4,7926.0
2021-10-20 11:00:00,276.37,276.47,275.44,276.01,7456.0,276.37,276.47,275.44,276.01,7456.0
2021-10-20 11:10:00,276.12,276.3,275.49,276.3,8660.0,276.12,276.3,275.49,276.3,8660.0
2021-10-20 11:20:00,276.12,276.44,275.97,276.13,5786.0,276.12,276.44,275.97,276.13,5786.0
2021-10-20 11:30:00,276.46,276.55,275.94,276.35,7372.0,276.46,276.55,275.94,276.35,7372.0
2021-10-20 11:40:00,276.23,276.93,276.2,276.89,6432.0,276.23,276.93,276.2,276.89,6432.0
2021-10-20 11:50:00,276.89,277.5,276.89,277.16,11087.0,276.89,277.5,276.89,277.16,11087.0
2021-10-20 12:00:00,277.19,277.2,276.96,277.08,4321.0,277.19,277.2,276.96,277.08,4321.0
2021-10-20 12:10:00,277.07,277.13,276.82,277.0,18235.0,277.07,277.13,276.82,277.0,18235.0
2021-10-20 12:20:00,276.86,277.07,276.8,276.8,2795.0,276.86,277.07,276.8,276.8,2795.0
2021-10-20 12:30:00,276.87,277.55,276.73,277.35,13260.0,276.87,277.55,276.73,277.35,13260.0
2021-10-20 12:40:00,277.32,277.32,276.9,277.26,17159.0,277.32,277.32,276.9,277.26,17159.0
2021-10-20 12:50:00,277.33,277.55,277.3,277.5,20232.0,277.33,277.55,277.3,277.5,20232.0
2021-10-20 13:00:00,277.49,277.62,277.02,277.03,3586.0,277.49,277.62,277.02,277.03,3586.0
2021-10-20 13:10:00,277.0,277.08,276.14,276.42,6424.0,277.0,277.08,276.14,276.42,6424.0
2021-10-20 13:20:00,276.42,276.86,276.27,276.67,2789.0,276.42,276.86,276.27,276.67,2789.0
2021-10-20 13:30:00,276.75,276.81,276.48,276.7,2592.0,276.75,276.81,276.48,276.7,2592.0
2021-10-20 13:40:00,276.64,277.04,276.58,276.99,5524.0,276.64,277.04,276.58,276.99,5524.0
2021-10-20 13:50:00,277.03,277.12,276.88,276.98,4320.0,277.03,277.12,276.88,276.98,4320.0
2021-10-20 14:00:00,277.08,277.51,277.08,277.49,5116.0,277.08,277.51,277.08,277.49,5116.0
2021-10-20 14:10:00,277.41,277.49,277.37,277.43,4967.0,277.41,277.49,277.37,277.43,4967.0
2021-10-20 14:20:00,277.35,277.69,277.35,277.69,5993.0,277.35,277.69,277.35,277.69,5993.0
2021-10-20 14:30:00,277.59,277.83,277.53,277.83,8245.0,277.59,277.83,277.53,277.83,8245.0
2021-10-20 14:40:00,277.77,278.08,277.65,277.65,8286.0,277.77,278.08,277.65,277.65,8286.0
2021-10-20 14:50:00,277.61,278.01,277.61,277.93,7538.0,277.61,278.01,277.61,277.93,7538.0
2021-10-20 15:00:00,277.94,277.98,277.76,277.88,6307.0,277.94,277.98,277.76,277.88,6307.0
2021-10-20 15:10:00,277.88,278.02,277.69,278.02,11787.0,277.88,278.02,277.69,278.02,11787.0
2021-10-20 15:20:00,278.03,278.22,277.86,278.08,13976.0,278.03,278.22,277.86,278.08,13976.0
2021-10-20 15:30:00,278.07,278.22,277.71,278.03,18762.0,278.07,278.22,277.71,278.03,18762.0
2021-10-20 15:40:00,277.97,278.57,277.97,278.27,21013.0,277.97,278.57,277.97,278.27,21013.0
2021-10-20 15:50:00,278.23,278.23,277.21,277.26,75219.0,278.23,278.23,277.21,277.26,75219.0
2021-10-21 09:30:00,277.0,277.16,275.34,276.96,66396.0,277.0,277.16,275.34,276.96,66396.0
2021-10-21 09:40:00,276.96,278.8,276.95,278.18,27312.0,276.96,278.8,276.95,278.18,27312.0
2021-10-21 09:50:00,278.32,279.34,278.09,278.91,9313.0,278.32,279.34,278.09,278.91,9313.0
2021-10-21 10:00:00,279.08,279.53,278.58,279.53,7697.0,279.08,279.53,278.58,279.53,7697.0
2021-10-21 10:10:00,279.39,279.48,278.92,278.93,4968.0,279.39,279.48,278.92,278.93,4968.0
2021-10-21 10:20:00,278.93,279.52,278.87,279.52,5200.0,278.93,279.52,278.87,279.52,5200.0
2021-10-21 10:30:00,279.4,280.26,279.13,280.11,32682.0,279.4,280.26,279.13,280.11,32682.0
2021-10-21 10:40:00,280.2,280.95,279.91,280.09,37031.0,280.2,280.95,279.91,280.09,37031.0
2021-10-21 10:50:00,280.21,280.46,279.93,279.94,9197.0,280.21,280.46,279.93,279.94,9197.0
2021-10-21 11:00:00,280.12,280.34,279.54,279.81,14131.0,280.12,280.34,279.54,279.81,14131.0
2021-10-21 11:10:00,279.91,280.0,279.69,279.85,4805.0,279.91,280.0,279.69,279.85,4805.0
2021-10-21 11:20:00,279.89,279.89,279.21,279.23,26828.0,279.89,279.89,279.21,279.23,26828.0
2021-10-21 11:30:00,279.35,279.81,279.09,279.43,11807.0,279.35,279.81,279.09,279.43,11807.0
2021-10-21 11:40:00,279.56,279.78,279.24,279.52,4076.0,279.56,279.78,279.24,279.52,4076.0
2021-10-21 11:50:00,279.41,279.59,279.29,279.56,2153.0,279.41,279.59,279.29,279.56,2153.0
2021-10-21 12:00:00,279.66,280.22,279.64,280.11,22774.0,279.66,280.22,279.64,280.11,22774.0
2021-10-21 12:10:00,280.23,280.23,279.78,279.82,3666.0,280.23,280.23,279.78,279.82,3666.0
2021-10-21 12:20:00,279.9,279.9,279.48,279.56,5207.0,279.9,279.9,279.48,279.56,5207.0
2021-10-21 12:30:00,279.54,279.88,279.41,279.87,5335.0,279.54,279.88,279.41,279.87,5335.0
2021-10-21 12:40:00,279.87,280.09,279.63,279.86,3580.0,279.87,280.09,279.63,279.86,3580.0
2021-10-21 12:50:00,279.85,280.38,279.63,280.07,3936.0,279.85,280.38,279.63,280.07,3936.0
2021-10-21 13:00:00,280.17,280.7,280.09,280.64,74265.0,280.17,280.7,280.09,280.64,74265.0
2021-10-21 13:10:00,280.75,280.92,280.12,280.16,47670.0,280.75,280.92,280.12,280.16,47670.0
2021-10-21 13:20:00,280.07,280.33,280.07,280.17,5599.0,280.07,280.33,280.07,280.17,5599.0
2021-10-21 13:30:00,280.11,281.22,279.99,281.2,11956.0,280.11,281.22,279.99,281.2,11956.0
2021-10-21 13:40:00,281.26,281.6,281.15,281.16,14849.0,281.26,281.6,281.15,281.16,14849.0
2021-10-21 13:50:00,281.16,281.6,281.1,281.28,22880.0,281.16,281.6,281.1,281.28,22880.0
2021-10-21 14:00:00,281.28,281.57,281.04,281.11,12151.0,281.28,281.57,281.04,281.11,12151.0
2021-10-21 14:10:00,281.09,281.14,280.82,280.91,6629.0,281.09,281.14,280.82,280.91,6629.0
2021-10-21 14:20:00,280.97,281.06,280.69,280.87,22026.0,280.97,281.06,280.69,280.87,22026.0
2021-10-21 14:30:00,280.87,280.95,280.62,280.82,10064.0,280.87,280.95,280.62,280.82,10064.0
2021-10-21 14:40:00,280.85,281.04,280.59,281.04,11484.0,280.85,281.04,280.59,281.04,11484.0
2021-10-21 14:50:00,280.96,281.0,280.83,280.98,10590.0,280.96,281.0,280.83,280.98,10590.0
2021-10-21 15:00:00,281.02,281.43,281.0,281.26,10660.0,281.02,281.43,281.0,281.26,10660.0
2021-10-21 15:10:00,281.25,281.32,280.78,280.78,12005.0,281.25,281.32,280.78,280.78,12005.0
2021-10-21 15:20:00,280.82,281.68,280.8,281.46,17942.0,280.82,281.68,280.8,281.46,17942.0
2021-10-21 15:30:00,281.5,281.54,281.26,281.35,26344.0,281.5,281.54,281.26,281.35,26344.0
2021-10-21 15:40:00,281.35,281.4,280.56,280.92,24340.0,281.35,281.4,280.56,280.92,24340.0
2021-10-21 15:50:00,280.88,281.27,280.61,281.1,84913.0,280.88,281.27,280.61,281.1,84913.0
2021-10-22 09:30:00,282.27,284.35,280.93,283.67,78765.0,282.27,284.35,280.93,283.67,78765.0
2021-10-22 09:40:00,283.82,284.8,281.06,281.62,51231.0,283.82,284.8,281.06,281.62,51231.0
2021-10-22 09:50:00,281.61,283.54,280.67,283.1,33038.0,281.61,283.54,280.67,283.1,33038.0
2021-10-22 10:00:00,282.88,283.57,282.53,282.65,27956.0,282.88,283.57,282.53,282.65,27956.0
2021-10-22 10:10:00,282.54,282.74,281.83,281.99,11382.0,282.54,282.74,281.83,281.99,11382.0
2021-10-22 10:20:00,282.18,282.89,282.17,282.84,10964.0,282.18,282.89,282.17,282.84,10964.0
2021-10-22 10:30:00,282.79,282.79,281.3,281.64,17144.0,282.79,282.79,281.3,281.64,17144.0
2021-10-22 10:40:00,281.51,282.25,281.31,281.34,16575.0,281.51,282.25,281.31,281.34,16575.0
2021-10-22 10:50:00,281.4,282.29,281.21,282.11,8827.0,281.4,282.29,281.21,282.11,8827.0
2021-10-22 11:00:00,282.09,282.1,281.63,282.07,6807.0,282.09,282.1,281.63,282.07,6807.0
2021-10-22 11:10:00,282.06,282.06,280.37,280.42,8466.0,282.06,282.06,280.37,280.42,8466.0
2021-10-22 11:20:00,280.42,280.75,279.45,280.64,15166.0,280.42,280.75,279.45,280.64,15166.0
2021-10-22 11:30:00,280.72,280.88,279.77,280.11,25306.0,280.72,280.88,279.77,280.11,25306.0
2021-10-22 11:40:00,280.11,280.33,279.04,279.34,15038.0,280.11,280.33,279.04,279.34,15038.0
2021-10-22 11:50:00,279.22,280.51,279.22,280.06,9068.0,279.22,280.51,279.22,280.06,9068.0
2021-10-22 12:00:00,280.01,280.39,279.74,280.24,30126.0,280.01,280.39,279.74,280.24,30126.0
2021-10-22 12:10:00,280.21,280.76,280.03,280.58,16021.0,280.21,280.76,280.03,280.58,16021.0
2021-10-22 12:20:00,280.58,280.58,280.0,280.34,9563.0,280.58,280.58,280.0,280.34,9563.0
2021-10-22 12:30:00,280.32,280.7,280.32,280.65,27938.0,280.32,280.7,280.32,280.65,27938.0
2021-10-22 12:40:00,280.65,281.58,280.48,281.57,18564.0,280.65,281.58,280.48,281.57,18564.0
2021-10-22 12:50:00,281.55,281.59,281.04,281.12,4068.0,281.55,281.59,281.04,281.12,4068.0
2021-10-22 13:00:00,281.16,281.58,280.88,281.51,4082.0,281.16,281.58,280.88,281.51,4082.0
2021-10-22 13:10:00,281.46,281.46,280.96,281.18,6265.0,281.46,281.46,280.96,281.18,6265.0
2021-10-22 13:20:00,281.25,281.43,280.99,281.12,5027.0,281.25,281.43,280.99,281.12,5027.0
2021-10-22 13:30:00,281.1,281.63,280.93,281.5,6225.0,281.1,281.63,280.93,281.5,6225.0
2021-10-22 13:40:00,281.54,281.6,281.11,281.11,9867.0,281.54,281.6,281.11,281.11,9867.0
2021-10-22 13:50:00,281.09,281.48,280.56,280.56,7037.0,281.09,281.48,280.56,280.56,7037.0
2021-10-22 14:00:00,280.54,281.5,280.54,281.42,7410.0,280.54,281.5,280.54,281.42,7410.0
2021-10-22 14:10:00,281.51,281.64,281.17,281.45,10832.0,281.51,281.64,281.17,281.45,10832.0
2021-10-22 14:20:00,281.49,281.56,281.39,281.55,3602.0,281.49,281.56,281.39,281.55,3602.0
2021-10-22 14:30:00,281.56,282.09,281.54,281.9,4475.0,281.56,282.09,281.54,281.9,4475.0
2021-10-22 14:40:00,281.82,281.85,281.47,281.52,5698.0,281.82,281.85,281.47,281.52,5698.0
2021-10-22 14:50:00,281.5,281.5,280.89,280.89,5766.0,281.5,281.5,280.89,280.89,5766.0
2021-10-22 15:00:00,280.85,281.1,280.78,281.1,7249.0,280.85,281.1,280.78,281.1,7249.0
2021-10-22 15:10:00,281.1,281.11,280.32,280.34,16952.0,281.1,281.11,280.32,280.34,16952.0
2021-10-22 15:20:00,280.5,281.0,280.23,281.0,12591.0,280.5,281.0,280.23,281.0,12591.0
2021-10-22 15:30:00,281.05,281.32,280.37,280.44,12059.0,281.05,281.32,280.37,280.44,12059.0
2021-10-22 15:40:00,280.43,280.81,280.42,280.7,29050.0,280.43,280.81,280.42,280.7,29050.0
2021-10-22 15:50:00,280.64,280.91,280.53,280.86,66662.0,280.64,280.91,280.53,280.86,66662.0
2021-10-25 09:30:00,279.29,281.99,278.53,279.92,32609.0,279.29,281.99,278.53,279.92,32609.0
2021-10-25 09:40:00,279.57,280.84,279.29,280.59,22956.0,279.57,280.84,279.29,280.59,22956.0
2021-10-25 09:50:00,280.68,281.95,280.68,281.75,28557.0,280.68,281.95,280.68,281.75,28557.0
2021-10-25 10:00:00,281.98,283.99,281.63,283.65,15208.0,281.98,283.99,281.63,283.65,15208.0
2021-10-25 10:10:00,283.72,284.31,283.2,284.04,7868.0,283.72,284.31,283.2,284.04,7868.0
2021-10-25 10:20:00,284.07,284.61,282.88,283.42,12743.0,284.07,284.61,282.88,283.42,12743.0
2021-10-25 10:30:00,283.68,284.12,283.46,283.65,15438.0,283.68,284.12,283.46,283.65,15438.0
2021-10-25 10:40:00,284.11,284.5,283.44,283.44,17678.0,284.11,284.5,283.44,283.44,17678.0
2021-10-25 10:50:00,283.41,283.52,282.22,282.25,108945.0,283.41,283.52,282.22,282.25,108945.0
2021-10-25 11:00:00,282.43,282.43,281.56,282.11,8641.0,282.43,282.43,281.56,282.11,8641.0
2021-10-25 11:10:00,282.18,283.04,282.06,282.81,22521.0,282.18,283.04,282.06,282.81,22521.0
2021-10-25 11:20:00,282.77,282.99,282.29,282.76,10866.0,282.77,282.99,282.29,282.76,10866.0
2021-10-25 11:30:00,282.76,282.82,281.94,282.79,23094.0,282.76,282.82,281.94,282.79,23094.0
2021-10-25 11:40:00,282.74,282.74,281.72,281.8,13046.0,282.74,282.74,281.72,281.8,13046.0
2021-10-25 11:50:00,281.79,282.56,281.74,282.56,9402.0,281.79,282.56,281.74,282.56,9402.0
2021-10-25 12:00:00,282.52,283.09,282.5,282.61,10237.0,282.52,283.09,282.5,282.61,10237.0
2021-10-25 12:10:00,282.57,282.7,282.12,282.12,6061.0,282.57,282.7,282.12,282.12,6061.0
2021-10-25 12:20:00,282.12,282.51,282.02,282.51,8778.0,282.12,282.51,282.02,282.51,8778.0
2021-10-25 12:30:00,282.6,282.86,282.39,282.53,2806.0,282.6,282.86,282.39,282.53,2806.0
2021-10-25 12:40:00,282.61,283.15,282.42,282.97,5390.0,282.61,283.15,282.42,282.97,5390.0
2021-10-25 12:50:00,282.83,282.95,282.63,282.88,7477.0,282.83,282.95,282.63,282.88,7477.0
2021-10-25 13:00:00,282.88,282.88,282.32,282.32,3202.0,282.88,282.88,282.32,282.32,3202.0
2021-10-25 13:10:00,282.31,282.64,282.31,282.5,5265.0,282.31,282.64,282.31,282.5,5265.0
2021-10-25 13:20:00,282.49,282.58,282.44,282.47,4466.0,282.49,282.58,282.44,282.47,4466.0
2021-10-25 13:30:00,282.57,282.77,282.54,282.67,5740.0,282.57,282.77,282.54,282.67,5740.0
2021-10-25 13:40:00,282.72,283.12,282.72,283.11,8600.0,282.72,283.12,282.72,283.11,8600.0
2021-10-25 13:50:00,283.15,283.18,282.95,283.01,3405.0,283.15,283.18,282.95,283.01,3405.0
2021-10-25 14:00:00,282.94,283.15,282.91,283.14,6472.0,282.94,283.15,282.91,283.14,6472.0
2021-10-25 14:10:00,283.09,283.26,282.84,283.02,7733.0,283.09,283.26,282.84,283.02,7733.0
2021-10-25 14:20:00,282.98,283.09,282.71,283.09,4818.0,282.98,283.09,282.71,283.09,4818.0
2021-10-25 14:30:00,283.09,283.14,282.84,282.93,11126.0,283.09,283.14,282.84,282.93,11126.0
2021-10-25 14:40:00,282.89,283.2,282.8,283.15,17777.0,282.89,283.2,282.8,283.15,17777.0
2021-10-25 14:50:00,283.18,283.18,283.04,283.07,7396.0,283.18,283.18,283.04,283.07,7396.0
2021-10-25 15:00:00,283.1,283.19,283.04,283.1,9886.0,283.1,283.19,283.04,283.1,9886.0
2021-10-25 15:10:00,283.15,283.17,282.89,282.91,10940.0,283.15,283.17,282.89,282.91,10940.0
2021-10-25 15:20:00,282.94,283.05,282.69,282.71,16756.0,282.94,283.05,282.69,282.71,16756.0
2021-10-25 15:30:00,282.71,282.76,282.28,282.32,21270.0,282.71,282.76,282.28,282.32,21270.0
2021-10-25 15:40:00,282.28,282.35,282.04,282.15,28843.0,282.28,282.35,282.04,282.15,28843.0
2021-10-25 15:50:00,282.18,282.63,281.5,282.35,137702.0,282.18,282.63,281.5,282.35,137702.0
2021-10-26 09:30:00,284.48,284.5,282.77,283.04,13178.0,284.48,284.5,282.77,283.04,13178.0
2021-10-26 09:40:00,282.74,282.99,281.82,282.03,10647.0,282.74,282.99,281.82,282.03,10647.0
2021-10-26 09:50:00,282.56,282.56,281.08,281.33,6184.0,282.56,282.56,281.08,281.33,6184.0
2021-10-26 10:00:00,282.22,282.68,282.22,282.52,5452.0,282.22,282.68,282.22,282.52,5452.0
2021-10-26 10:10:00,282.46,283.5,282.19,283.3,5099.0,282.46,283.5,282.19,283.3,5099.0
2021-10-26 10:20:00,283.4,283.8,282.67,283.46,7098.0,283.4,283.8,282.67,283.46,7098.0
2021-10-26 10:30:00,283.12,283.81,282.59,283.63,10121.0,283.12,283.81,282.59,283.63,10121.0
2021-10-26 10:40:00,283.64,283.85,283.44,283.77,3773.0,283.64,283.85,283.44,283.77,3773.0
2021-10-26 10:50:00,283.84,284.27,283.66,284.04,9711.0,283.84,284.27,283.66,284.04,9711.0
2021-10-26 11:00:00,283.83,283.95,283.37,283.61,6400.0,283.83,283.95,283.37,283.61,6400.0
2021-10-26 11:10:00,283.79,284.39,283.71,284.31,11618.0,283.79,284.39,283.71,284.31,11618.0
2021-10-26 11:20:00,284.4,285.85,284.4,285.14,32146.0,284.4,285.85,284.4,285.14,32146.0
2021-10-26 11:30:00,285.14,285.14,283.5,284.85,14879.0,285.14,285.14,283.5,284.85,14879.0
2021-10-26 11:40:00,285.17,285.17,284.51,284.73,5094.0,285.17,285.17,284.51,284.73,5094.0
2021-10-26 11:50:00,284.63,285.07,284.47,284.58,8097.0,284.63,285.07,284.47,284.58,8097.0
2021-10-26 12:00:00,284.44,284.48,283.57,283.88,10870.0,284.44,284.48,283.57,283.88,10870.0
2021-10-26 12:10:00,284.06,284.47,283.98,284.25,4566.0,284.06,284.47,283.98,284.25,4566.0
2021-10-26 12:20:00,284.18,284.33,283.94,283.94,4978.0,284.18,284.33,283.94,283.94,4978.0
2021-10-26 12:30:00,284.13,284.26,283.57,283.57,5196.0,284.13,284.26,283.57,283.57,5196.0
2021-10-26 12:40:00,283.62,283.63,281.39,281.95,9153.0,283.62,283.63,281.39,281.95,9153.0
2021-10-26 12:50:00,281.94,282.47,281.62,282.03,5811.0,281.94,282.47,281.62,282.03,5811.0
2021-10-26 13:00:00,282.01,282.44,282.01,282.17,3798.0,282.01,282.44,282.01,282.17,3798.0
2021-10-26 13:10:00,282.18,282.84,281.73,282.68,6454.0,282.18,282.84,281.73,282.68,6454.0
2021-10-26 13:20:00,282.67,282.89,282.05,282.63,6160.0,282.67,282.89,282.05,282.63,6160.0
2021-10-26 13:30:00,282.77,283.8,282.77,283.54,3724.0,282.77,283.8,282.77,283.54,3724.0
2021-10-26 13:40:00,283.57,283.57,282.53,282.69,8847.0,283.57,283.57,282.53,282.69,8847.0
2021-10-26 13:50:00,282.87,283.05,282.43,282.66,4079.0,282.87,283.05,282.43,282.66,4079.0
2021-10-26 14:00:00,282.67,283.08,282.62,282.91,3345.0,282.67,283.08,282.62,282.91,3345.0
2021-10-26 14:10:00,282.73,283.06,282.67,283.06,3772.0,282.73,283.06,282.67,283.06,3772.0
2021-10-26 14:20:00,283.21,283.29,282.81,282.82,6840.0,283.21,283.29,282.81,282.82,6840.0
2021-10-26 14:30:00,282.96,283.44,282.88,283.04,3901.0,282.96,283.44,282.88,283.04,3901.0
2021-10-26 14:40:00,282.79,283.16,282.75,282.85,2551.0,282.79,283.16,282.75,282.85,2551.0
2021-10-26 14:50:00,282.98,283.4,282.9,283.17,6143.0,282.98,283.4,282.9,283.17,6143.0
2021-10-26 15:00:00,283.24,283.42,283.16,283.25,6257.0,283.24,283.42,283.16,283.25,6257.0
2021-10-26 15:10:00,283.24,283.29,282.7,282.84,21775.0,283.24,283.29,282.7,282.84,21775.0
2021-10-26 15:20:00,282.88,283.08,282.63,282.74,8808.0,282.88,283.08,282.63,282.74,8808.0
2021-10-26 15:30:00,282.82,283.77,282.82,283.43,22023.0,282.82,283.77,282.82,283.43,22023.0
2021-10-26 15:40:00,283.43,283.52,282.95,282.95,32544.0,283.43,283.52,282.95,282.95,32544.0
2021-10-26 15:50:00,282.8,283.02,282.32,282.76,65688.0,282.8,283.02,282.32,282.76,65688.0
2021-10-27 09:30:00,283.0,285.43,282.0,284.97,26274.0,283.0,285.43,282.0,284.97,26274.0
2021-10-27 09:40:00,284.68,285.89,283.89,285.71,19721.0,284.68,285.89,283.89,285.71,19721.0
2021-10-27 09:50:00,285.42,285.88,285.0,285.67,19121.0,285.42,285.88,285.0,285.67,19121.0
2021-10-27 10:00:00,285.67,285.78,283.64,284.45,16582.0,285.67,285.78,283.64,284.45,16582.0
2021-10-27 10:10:00,284.28,284.31,282.33,283.23,15025.0,284.28,284.31,282.33,283.23,15025.0
2021-10-27 10:20:00,283.08,283.21,282.16,282.41,15497.0,283.08,283.21,282.16,282.41,15497.0
2021-10-27 10:30:00,282.06,282.66,281.52,282.05,12928.0,282.06,282.66,281.52,282.05,12928.0
2021-10-27 10:40:00,281.85,281.85,280.56,281.56,17632.0,281.85,281.85,280.56,281.56,17632.0
2021-10-27 10:50:00,281.31,282.59,281.09,281.99,11489.0,281.31,282.59,281.09,281.99,11489.0
2021-10-27 11:00:00,281.9,282.75,281.54,282.31,12493.0,281.9,282.75,281.54,282.31,12493.0
2021-10-27 11:10:00,282.19,282.68,281.98,282.42,8655.0,282.19,282.68,281.98,282.42,8655.0
2021-10-27 11:20:00,282.61,282.71,282.05,282.45,12048.0,282.61,282.71,282.05,282.45,12048.0
2021-10-27 11:30:00,282.44,282.65,281.83,282.37,12540.0,282.44,282.65,281.83,282.37,12540.0
2021-10-27 11:40:00,282.31,282.55,282.12,282.39,5662.0,282.31,282.55,282.12,282.39,5662.0
2021-10-27 11:50:00,282.29,282.52,282.06,282.39,9704.0,282.29,282.52,282.06,282.39,9704.0
2021-10-27 12:00:00,282.4,282.79,282.34,282.54,4200.0,282.4,282.79,282.34,282.54,4200.0
2021-10-27 12:10:00,282.57,282.9,282.55,282.89,6388.0,282.57,282.9,282.55,282.89,6388.0
2021-10-27 12:20:00,282.92,283.1,282.7,282.81,7497.0,282.92,283.1,282.7,282.81,7497.0
2021-10-27 12:30:00,282.88,282.88,282.18,282.68,11055.0,282.88,282.88,282.18,282.68,11055.0
2021-10-27 12:40:00,282.5,282.92,282.37,282.82,6220.0,282.5,282.92,282.37,282.82,6220.0
2021-10-27 12:50:00,282.96,283.36,282.75,283.2,9548.0,282.96,283.36,282.75,283.2,9548.0
2021-10-27 13:00:00,283.22,283.54,282.82,282.96,6857.0,283.22,283.54,282.82,282.96,6857.0
2021-10-27 13:10:00,282.96,283.22,282.95,283.14,2062.0,282.96,283.22,282.95,283.14,2062.0
2021-10-27 13:20:00,283.21,283.74,282.94,283.72,28519.0,283.21,283.74,282.94,283.72,28519.0
2021-10-27 13:30:00,283.9,284.09,283.64,283.97,5981.0,283.9,284.09,283.64,283.97,5981.0
2021-10-27 13:40:00,284.23,284.7,284.03,284.35,9813.0,284.23,284.7,284.03,284.35,9813.0
2021-10-27 13:50:00,284.43,285.39,284.42,285.25,11774.0,284.43,285.39,284.42,285.25,11774.0
2021-10-27 14:00:00,285.25,285.95,285.1,285.92,38649.0,285.25,285.95,285.1,285.92,38649.0
2021-10-27 14:10:00,285.87,286.0,285.51,285.67,13991.0,285.87,286.0,285.51,285.67,13991.0
2021-10-27 14:20:00,285.72,286.2,285.55,285.68,18390.0,285.72,286.2,285.55,285.68,18390.0
2021-10-27 14:30:00,285.77,286.0,285.74,285.93,20160.0,285.77,286.0,285.74,285.93,20160.0
2021-10-27 14:40:00,286.0,286.55,285.81,286.0,59824.0,286.0,286.55,285.81,286.0,59824.0
2021-10-27 14:50:00,286.03,286.03,285.32,285.44,7721.0,286.03,286.03,285.32,285.44,7721.0
2021-10-27 15:00:00,285.33,285.6,284.75,284.8,11941.0,285.33,285.6,284.75,284.8,11941.0
2021-10-27 15:10:00,284.66,284.66,283.46,283.78,14276.0,284.66,284.66,283.46,283.78,14276.0
2021-10-27 15:20:00,283.68,284.12,283.65,283.8,8935.0,283.68,284.12,283.65,283.8,8935.0
2021-10-27 15:30:00,283.87,283.97,283.61,283.93,13177.0,283.87,283.97,283.61,283.93,13177.0
2021-10-27 15:40:00,283.92,284.18,283.55,283.56,15840.0,283.92,284.18,283.55,283.56,15840.0
2021-10-27 15:50:00,283.29,283.43,282.86,283.19,61304.0,283.29,283.43,282.86,283.19,61304.0
2021-10-28 09:30:00,283.37,284.65,280.93,283.81,31446.0,283.37,284.65,280.93,283.81,31446.0
2021-10-28 09:40:00,283.51,286.14,282.77,285.35,23123.0,283.51,286.14,282.77,285.35,23123.0
2021-10-28 09:50:00,286.07,286.07,284.82,285.6,7949.0,286.07,286.07,284.82,285.6,7949.0
2021-10-28 10:00:00,286.0,287.35,284.85,287.23,11246.0,286.0,287.35,284.85,287.23,11246.0
2021-10-28 10:10:00,287.4,288.28,286.44,288.28,20824.0,287.4,288.28,286.44,288.28,20824.0
2021-10-28 10:20:00,288.13,288.58,286.65,287.27,15842.0,288.13,288.58,286.65,287.27,15842.0
2021-10-28 10:30:00,287.71,287.88,286.49,286.5,12017.0,287.71,287.88,286.49,286.5,12017.0
2021-10-28 10:40:00,286.5,287.28,286.16,286.21,41421.0,286.5,287.28,286.16,286.21,41421.0
2021-10-28 10:50:00,286.0,286.67,285.87,285.97,24142.0,286.0,286.67,285.87,285.97,24142.0
2021-10-28 11:00:00,285.97,287.87,285.8,287.47,15432.0,285.97,287.87,285.8,287.47,15432.0
2021-10-28 11:10:00,287.65,287.69,286.81,287.51,12404.0,287.65,287.69,286.81,287.51,12404.0
2021-10-28 11:20:00,287.19,287.22,286.5,287.07,8257.0,287.19,287.22,286.5,287.07,8257.0
2021-10-28 11:30:00,286.82,286.86,286.33,286.49,4665.0,286.82,286.86,286.33,286.49,4665.0
2021-10-28 11:40:00,286.25,286.66,285.95,286.07,7466.0,286.25,286.66,285.95,286.07,7466.0
2021-10-28 11:50:00,286.08,286.34,285.82,286.0,6851.0,286.08,286.34,285.82,286.0,6851.0
2021-10-28 12:00:00,286.23,286.78,286.08,286.78,3492.0,286.23,286.78,286.08,286.78,3492.0
2021-10-28 12:10:00,286.78,286.82,285.8,285.8,6141.0,286.78,286.82,285.8,285.8,6141.0
2021-10-28 12:20:00,285.96,286.53,285.95,286.3,5403.0,285.96,286.53,285.95,286.3,5403.0
2021-10-28 12:30:00,286.21,286.4,286.07,286.29,3300.0,286.21,286.4,286.07,286.29,3300.0
2021-10-28 12:40:00,286.28,286.28,285.21,285.21,22005.0,286.28,286.28,285.21,285.21,22005.0
2021-10-28 12:50:00,285.34,285.34,284.81,285.03,19622.0,285.34,285.34,284.81,285.03,19622.0
2021-10-28 13:00:00,285.23,285.51,284.98,285.34,3565.0,285.23,285.51,284.98,285.34,3565.0
2021-10-28 13:10:00,285.31,285.32,285.01,285.32,3643.0,285.31,285.32,285.01,285.32,3643.0
2021-10-28 13:20:00,285.32,285.52,285.22,285.46,4600.0,285.32,285.52,285.22,285.46,4600.0
2021-10-28 13:30:00,285.57,285.86,285.45,285.72,6088.0,285.57,285.86,285.45,285.72,6088.0
2021-10-28 13:40:00,285.79,285.9,285.52,285.78,10358.0,285.79,285.9,285.52,285.78,10358.0
2021-10-28 13:50:00,285.88,285.89,285.17,285.37,8391.0,285.88,285.89,285.17,285.37,8391.0
2021-10-28 14:00:00,285.37,285.66,285.22,285.28,8509.0,285.37,285.66,285.22,285.28,8509.0
2021-10-28 14:10:00,285.28,285.44,284.89,285.44,9288.0,285.28,285.44,284.89,285.44,9288.0
2021-10-28 14:20:00,285.51,286.19,285.43,285.87,12495.0,285.51,286.19,285.43,285.87,12495.0
2021-10-28 14:30:00,285.77,285.9,285.44,285.44,5881.0,285.77,285.9,285.44,285.44,5881.0
2021-10-28 14:40:00,285.32,285.58,285.26,285.39,4353.0,285.32,285.58,285.26,285.39,4353.0
2021-10-28 14:50:00,285.46,285.64,285.22,285.62,4386.0,285.46,285.64,285.22,285.62,4386.0
2021-10-28 15:00:00,285.64,285.64,285.35,285.53,7636.0,285.64,285.64,285.35,285.53,7636.0
2021-10-28 15:10:00,285.57,286.33,285.57,286.03,6217.0,285.57,286.33,285.57,286.03,6217.0
2021-10-28 15:20:00,286.06,286.26,285.92,286.16,5110.0,286.06,286.26,285.92,286.16,5110.0
2021-10-28 15:30:00,286.29,286.78,286.08,286.45,17912.0,286.29,286.78,286.08,286.45,17912.0
2021-10-28 15:40:00,286.51,286.53,285.96,286.27,19827.0,286.51,286.53,285.96,286.27,19827.0
2021-10-28 15:50:00,286.28,286.76,286.07,286.72,54317.0,286.28,286.76,286.07,286.72,54317.0
2021-10-29 09:30:00,288.3,289.08,286.43,288.28,27279.0,288.3,289.08,286.43,288.28,27279.0
2021-10-29 09:40:00,288.39,288.57,286.4,286.55,11548.0,288.39,288.57,286.4,286.55,11548.0
2021-10-29 09:50:00,286.33,288.32,286.33,288.19,11712.0,286.33,288.32,286.33,288.19,11712.0
2021-10-29 10:00:00,288.7,289.29,288.13,289.17,9503.0,288.7,289.29,288.13,289.17,9503.0
2021-10-29 10:10:00,289.03,289.23,287.85,288.3,15416.0,289.03,289.23,287.85,288.3,15416.0
2021-10-29 10:20:00,288.29,288.44,286.74,287.4,35810.0,288.29,288.44,286.74,287.4,35810.0
2021-10-29 10:30:00,287.48,288.77,287.2,288.76,19474.0,287.48,288.77,287.2,288.76,19474.0
2021-10-29 10:40:00,288.96,290.2,288.72,290.2,35423.0,288.96,290.2,288.72,290.2,35423.0
2021-10-29 10:50:00,290.09,290.13,288.88,288.97,20725.0,290.09,290.13,288.88,288.97,20725.0
2021-10-29 11:00:00,288.86,289.24,288.1,288.62,10395.0,288.86,289.24,288.1,288.62,10395.0
2021-10-29 11:10:00,288.61,288.71,288.02,288.53,6301.0,288.61,288.71,288.02,288.53,6301.0
2021-10-29 11:20:00,288.63,289.03,288.63,288.64,9415.0,288.63,289.03,288.63,288.64,9415.0
2021-10-29 11:30:00,288.57,288.89,288.36,288.89,12290.0,288.57,288.89,288.36,288.89,12290.0
2021-10-29 11:40:00,289.0,290.5,288.9,290.07,46700.0,289.0,290.5,288.9,290.07,46700.0
2021-10-29 11:50:00,290.05,290.86,290.05,290.42,39343.0,290.05,290.86,290.05,290.42,39343.0
2021-10-29 12:00:00,290.48,291.23,290.33,291.0,30717.0,290.48,291.23,290.33,291.0,30717.0
2021-10-29 12:10:00,290.87,291.07,290.33,291.04,17747.0,290.87,291.07,290.33,291.04,17747.0
2021-10-29 12:20:00,291.04,291.62,290.8,291.62,14262.0,291.04,291.62,290.8,291.62,14262.0
2021-10-29 12:30:00,291.72,291.72,291.25,291.48,16877.0,291.72,291.72,291.25,291.48,16877.0
2021-10-29 12:40:00,291.51,291.91,291.42,291.84,11652.0,291.51,291.91,291.42,291.84,11652.0
2021-10-29 12:50:00,291.84,291.84,291.61,291.72,84972.0,291.84,291.84,291.61,291.72,84972.0
2021-10-29 13:00:00,291.81,292.62,291.31,291.32,12458.0,291.81,292.62,291.31,291.32,12458.0
2021-10-29 13:10:00,291.38,291.64,291.14,291.3,8251.0,291.38,291.64,291.14,291.3,8251.0
2021-10-29 13:20:00,291.29,291.29,290.75,290.95,12679.0,291.29,291.29,290.75,290.95,12679.0
2021-10-29 13:30:00,290.93,290.95,290.57,290.67,6580.0,290.93,290.95,290.57,290.67,6580.0
2021-10-29 13:40:00,290.6,290.71,289.99,290.04,12380.0,290.6,290.71,289.99,290.04,12380.0
2021-10-29 13:50:00,290.12,290.21,289.72,289.81,14067.0,290.12,290.21,289.72,289.81,14067.0
2021-10-29 14:00:00,289.75,289.94,289.51,289.74,9752.0,289.75,289.94,289.51,289.74,9752.0
2021-10-29 14:10:00,289.78,289.83,289.32,289.42,8003.0,289.78,289.83,289.32,289.42,8003.0
2021-10-29 14:20:00,289.43,289.6,288.45,288.89,15727.0,289.43,289.6,288.45,288.89,15727.0
2021-10-29 14:30:00,288.84,289.57,288.81,289.57,11003.0,288.84,289.57,288.81,289.57,11003.0
2021-10-29 14:40:00,289.51,289.86,289.46,289.75,8907.0,289.51,289.86,289.46,289.75,8907.0
2021-10-29 14:50:00,289.8,290.06,289.75,289.86,7263.0,289.8,290.06,289.75,289.86,7263.0
2021-10-29 15:00:00,289.85,290.09,289.63,289.98,8254.0,289.85,290.09,289.63,289.98,8254.0
2021-10-29 15:10:00,289.94,290.79,289.93,290.41,19025.0,289.94,290.79,289.93,290.41,19025.0
2021-10-29 15:20:00,290.42,290.62,289.93,290.3,16118.0,290.42,290.62,289.93,290.3,16118.0
2021-10-29 15:30:00,290.3,290.79,290.07,290.72,25550.0,290.3,290.79,290.07,290.72,25550.0
2021-10-29 15:40:00,290.64,290.74,289.87,289.96,44542.0,290.64,290.74,289.87,289.96,44542.0
2021-10-29 15:50:00,290.03,290.36,289.09,290.13,173050.0,290.03,290.36,289.09,290.13,173050.0
2021-11-01 09:30:00,291.11,291.99,287.33,288.26,67065.0,291.11,291.99,287.33,288.26,67065.0
2021-11-01 09:40:00,287.87,290.08,287.86,289.27,13305.0,287.87,290.08,287.86,289.27,13305.0
2021-11-01 09:50:00,289.36,290.06,288.44,288.44,23862.0,289.36,290.06,288.44,288.44,23862.0
2021-11-01 10:00:00,288.37,288.37,286.51,287.07,23797.0,288.37,288.37,286.51,287.07,23797.0
2021-11-01 10:10:00,287.43,288.83,287.43,288.83,4128.0,287.43,288.83,287.43,288.83,4128.0
2021-11-01 10:20:00,288.78,289.19,288.34,288.34,5092.0,288.78,289.19,288.34,288.34,5092.0
2021-11-01 10:30:00,288.37,288.37,287.27,287.88,8649.0,288.37,288.37,287.27,287.88,8649.0
2021-11-01 10:40:00,288.11,288.27,287.27,287.9,12507.0,288.11,288.27,287.27,287.9,12507.0
2021-11-01 10:50:00,288.21,288.33,287.25,287.48,11842.0,288.21,288.33,287.25,287.48,11842.0
2021-11-01 11:00:00,287.49,288.02,287.36,287.71,2316.0,287.49,288.02,287.36,287.71,2316.0
2021-11-01 11:10:00,287.5,287.51,286.72,286.99,11322.0,287.5,287.51,286.72,286.99,11322.0
2021-11-01 11:20:00,287.18,287.29,286.99,287.04,4316.0,287.18,287.29,286.99,287.04,4316.0
2021-11-01 11:30:00,287.19,287.35,286.9,287.25,9668.0,287.19,287.35,286.9,287.25,9668.0
2021-11-01 11:40:00,287.0,287.12,286.66,287.12,5695.0,287.0,287.12,286.66,287.12,5695.0
2021-11-01 11:50:00,287.16,287.79,287.09,287.69,7462.0,287.16,287.79,287.09,287.69,7462.0
2021-11-01 12:00:00,287.61,287.61,287.29,287.44,12705.0,287.61,287.61,287.29,287.44,12705.0
2021-11-01 12:10:00,287.4,287.4,286.78,286.89,14006.0,287.4,287.4,286.78,286.89,14006.0
2021-11-01 12:20:00,286.85,287.51,286.83,287.39,6165.0,286.85,287.51,286.83,287.39,6165.0
2021-11-01 12:30:00,287.53,287.76,287.34,287.49,3955.0,287.53,287.76,287.34,287.49,3955.0
2021-11-01 12:40:00,287.65,287.8,287.26,287.27,3950.0,287.65,287.8,287.26,287.27,3950.0
2021-11-01 12:50:00,287.27,287.54,287.1,287.47,3986.0,287.27,287.54,287.1,287.47,3986.0
2021-11-01 13:00:00,287.5,287.5,287.2,287.21,3380.0,287.5,287.5,287.2,287.21,3380.0
2021-11-01 13:10:00,287.22,287.22,286.47,286.58,10743.0,287.22,287.22,286.47,286.58,10743.0
2021-11-01 13:20:00,286.57,286.58,286.03,286.08,5980.0,286.57,286.58,286.03,286.08,5980.0
2021-11-01 13:30:00,285.97,286.6,285.95,286.57,14729.0,285.97,286.6,285.95,286.57,14729.0
2021-11-01 13:40:00,286.6,287.25,286.6,286.99,11700.0,286.6,287.25,286.6,286.99,11700.0
2021-11-01 13:50:00,286.92,287.2,286.86,287.07,5380.0,286.92,287.2,286.86,287.07,5380.0
2021-11-01 14:00:00,287.13,287.2,287.02,287.16,6048.0,287.13,287.2,287.02,287.16,6048.0
2021-11-01 14:10:00,287.15,287.83,286.75,287.03,23837.0,287.15,287.83,286.75,287.03,23837.0
2021-11-01 14:20:00,286.89,287.72,286.89,287.49,2389.0,286.89,287.72,286.89,287.49,2389.0
2021-11-01 14:30:00,287.49,287.78,287.44,287.44,4888.0,287.49,287.78,287.44,287.44,4888.0
2021-11-01 14:40:00,287.49,287.61,287.38,287.46,12577.0,287.49,287.61,287.38,287.46,12577.0
2021-11-01 14:50:00,287.43,287.5,286.68,286.71,4906.0,287.43,287.5,286.68,286.71,4906.0
2021-11-01 15:00:00,286.86,287.0,286.64,286.65,14766.0,286.86,287.0,286.64,286.65,14766.0
2021-11-01 15:10:00,286.69,286.85,286.51,286.69,7176.0,286.69,286.85,286.51,286.69,7176.0
2021-11-01 15:20:00,286.68,287.0,286.54,286.98,8426.0,286.68,287.0,286.54,286.98,8426.0
2021-11-01 15:30:00,287.0,287.0,286.72,286.86,14893.0,287.0,287.0,286.72,286.86,14893.0
2021-11-01 15:40:00,286.85,288.05,286.8,288.05,23665.0,286.85,288.05,286.8,288.05,23665.0
2021-11-01 15:50:00,288.19,288.48,287.81,288.08,59532.0,288.19,288.48,287.81,288.08,59532.0
2021-11-02 09:30:00,289.99,290.99,289.68,290.15,26999.0,289.99,290.99,289.68,290.15,26999.0
2021-11-02 09:40:00,289.97,290.98,289.84,290.58,17103.0,289.97,290.98,289.84,290.58,17103.0
2021-11-02 09:50:00,290.44,290.96,290.11,290.31,15717.0,290.44,290.96,290.11,290.31,15717.0
2021-11-02 10:00:00,290.38,291.0,289.51,289.51,13786.0,290.38,291.0,289.51,289.51,13786.0
2021-11-02 10:10:00,289.37,289.83,288.74,289.4,17703.0,289.37,289.83,288.74,289.4,17703.0
2021-11-02 10:20:00,289.35,290.09,289.24,289.89,6617.0,289.35,290.09,289.24,289.89,6617.0
2021-11-02 10:30:00,290.0,290.32,289.85,290.28,11574.0,290.0,290.32,289.85,290.28,11574.0
2021-11-02 10:40:00,290.26,290.45,289.79,290.0,7085.0,290.26,290.45,289.79,290.0,7085.0
2021-11-02 10:50:00,289.95,290.06,289.18,289.18,8851.0,289.95,290.06,289.18,289.18,8851.0
2021-11-02 11:00:00,289.27,289.58,288.53,288.53,7260.0,289.27,289.58,288.53,288.53,7260.0
2021-11-02 11:10:00,288.63,289.18,288.6,289.0,5574.0,288.63,289.18,288.6,289.0,5574.0
2021-11-02 11:20:00,289.24,289.55,288.74,289.48,5890.0,289.24,289.55,288.74,289.48,5890.0
2021-11-02 11:30:00,289.5,289.83,289.11,289.83,6417.0,289.5,289.83,289.11,289.83,6417.0
2021-11-02 11:40:00,289.83,290.2,289.68,289.89,12657.0,289.83,290.2,289.68,289.89,12657.0
2021-11-02 11:50:00,289.89,289.97,289.31,289.82,5950.0,289.89,289.97,289.31,289.82,5950.0
2021-11-02 12:00:00,289.75,290.15,289.75,290.03,4337.0,289.75,290.15,289.75,290.03,4337.0
2021-11-02 12:10:00,289.94,290.49,289.92,290.49,5660.0,289.94,290.49,289.92,290.49,5660.0
2021-11-02 12:20:00,290.53,291.72,290.53,291.49,17119.0,290.53,291.72,290.53,291.49,17119.0
2021-11-02 12:30:00,291.39,291.39,290.51,290.51,7391.0,291.39,291.39,290.51,290.51,7391.0
2021-11-02 12:40:00,290.51,291.06,290.43,291.06,5089.0,290.51,291.06,290.43,291.06,5089.0
2021-11-02 12:50:00,291.19,291.19,290.73,290.91,7099.0,291.19,291.19,290.73,290.91,7099.0
2021-11-02 13:00:00,291.01,291.04,290.74,290.85,3504.0,291.01,291.04,290.74,290.85,3504.0
2021-11-02 13:10:00,291.06,291.14,290.66,290.66,3710.0,291.06,291.14,290.66,290.66,3710.0
2021-11-02 13:20:00,290.64,290.83,290.4,290.4,4619.0,290.64,290.83,290.4,290.4,4619.0
2021-11-02 13:30:00,290.48,290.62,290.21,290.32,8895.0,290.48,290.62,290.21,290.32,8895.0
2021-11-02 13:40:00,290.35,290.36,289.82,289.85,7439.0,290.35,290.36,289.82,289.85,7439.0
2021-11-02 13:50:00,289.98,290.58,289.89,290.54,14790.0,289.98,290.58,289.89,290.54,14790.0
2021-11-02 14:00:00,290.59,290.59,289.69,289.76,6332.0,290.59,290.59,289.69,289.76,6332.0
2021-11-02 14:10:00,289.69,289.72,289.31,289.42,8679.0,289.69,289.72,289.31,289.42,8679.0
2021-11-02 14:20:00,289.54,289.54,288.99,289.25,5553.0,289.54,289.54,288.99,289.25,5553.0
2021-11-02 14:30:00,289.42,289.49,289.13,289.26,5001.0,289.42,289.49,289.13,289.26,5001.0
2021-11-02 14:40:00,289.36,289.79,289.35,289.74,6126.0,289.36,289.79,289.35,289.74,6126.0
2021-11-02 14:50:00,289.77,290.23,289.61,289.94,4931.0,289.77,290.23,289.61,289.94,4931.0
2021-11-02 15:00:00,290.07,290.31,290.07,290.24,4600.0,290.07,290.31,290.07,290.24,4600.0
2021-11-02 15:10:00,290.31,290.36,289.78,289.91,7041.0,290.31,290.36,289.78,289.91,7041.0
2021-11-02 15:20:00,289.88,290.37,289.57,290.36,11120.0,289.88,290.37,289.57,290.36,11120.0
2021-11-02 15:30:00,290.29,290.72,290.18,290.59,18292.0,290.29,290.72,290.18,290.59,18292.0
2021-11-02 15:40:00,290.64,290.83,290.54,290.79,19496.0,290.64,290.83,290.54,290.79,19496.0
2021-11-02 15:50:00,290.83,291.37,290.75,291.28,56703.0,290.83,291.37,290.75,291.28,56703.0
2021-11-03 09:30:00,290.55,290.83,288.12,288.77,11102.0,290.55,290.83,288.12,288.77,11102.0
2021-11-03 09:40:00,288.56,289.89,288.06,289.89,14341.0,288.56,289.89,288.06,289.89,14341.0
2021-11-03 09:50:00,290.0,290.5,289.38,289.38,4504.0,290.0,290.5,289.38,289.38,4504.0
2021-11-03 10:00:00,289.07,289.2,287.45,288.08,14445.0,289.07,289.2,287.45,288.08,14445.0
2021-11-03 10:10:00,288.28,289.32,288.28,288.4,9479.0,288.28,289.32,288.28,288.4,9479.0
2021-11-03 10:20:00,288.56,289.03,288.43,288.43,5688.0,288.56,289.03,288.43,288.43,5688.0
2021-11-03 10:30:00,288.25,288.61,287.48,287.83,6815.0,288.25,288.61,287.48,287.83,6815.0
2021-11-03 10:40:00,287.85,288.36,287.43,288.05,8665.0,287.85,288.36,287.43,288.05,8665.0
2021-11-03 10:50:00,287.62,288.74,287.57,288.74,5029.0,287.62,288.74,287.57,288.74,5029.0
2021-11-03 11:00:00,288.72,289.29,288.71,288.82,5206.0,288.72,289.29,288.71,288.82,5206.0
2021-11-03 11:10:00,288.72,288.8,288.06,288.5,8413.0,288.72,288.8,288.06,288.5,8413.0
2021-11-03 11:20:00,288.36,288.59,288.31,288.48,7076.0,288.36,288.59,288.31,288.48,7076.0
2021-11-03 11:30:00,288.51,289.3,288.16,289.3,4997.0,288.51,289.3,288.16,289.3,4997.0
2021-11-03 11:40:00,289.21,289.78,288.96,289.61,3948.0,289.21,289.78,288.96,289.61,3948.0
2021-11-03 11:50:00,289.37,290.03,289.23,289.8,4616.0,289.37,290.03,289.23,289.8,4616.0
2021-11-03 12:00:00,289.97,290.26,289.72,289.72,5189.0,289.97,290.26,289.72,289.72,5189.0
2021-11-03 12:10:00,289.67,290.15,289.5,289.99,5101.0,289.67,290.15,289.5,289.99,5101.0
2021-11-03 12:20:00,290.07,290.08,289.73,289.91,5654.0,290.07,290.08,289.73,289.91,5654.0
2021-11-03 12:30:00,290.0,290.13,289.22,289.34,6605.0,290.0,290.13,289.22,289.34,6605.0
2021-11-03 12:40:00,289.32,289.58,289.18,289.34,3400.0,289.32,289.58,289.18,289.34,3400.0
2021-11-03 12:50:00,289.25,289.83,289.23,289.62,3694.0,289.25,289.83,289.23,289.62,3694.0
2021-11-03 13:00:00,289.57,289.85,289.39,289.74,3292.0,289.57,289.85,289.39,289.74,3292.0
2021-11-03 13:10:00,289.66,290.21,289.54,289.81,8185.0,289.66,290.21,289.54,289.81,8185.0
2021-11-03 13:20:00,289.71,289.81,289.06,289.32,9032.0,289.71,289.81,289.06,289.32,9032.0
2021-11-03 13:30:00,289.23,289.5,289.16,289.46,6871.0,289.23,289.5,289.16,289.46,6871.0
2021-11-03 13:40:00,289.42,289.57,289.11,289.33,9910.0,289.42,289.57,289.11,289.33,9910.0
2021-11-03 13:50:00,289.34,289.52,288.62,289.04,11930.0,289.34,289.52,288.62,289.04,11930.0
2021-11-03 14:00:00,288.94,290.23,288.84,289.25,16129.0,288.94,290.23,288.84,289.25,16129.0
2021-11-03 14:10:00,289.25,289.45,288.5,289.11,10136.0,289.25,289.45,288.5,289.11,10136.0
2021-11-03 14:20:00,289.18,289.79,289.13,289.64,3908.0,289.18,289.79,289.13,289.64,3908.0
2021-11-03 14:30:00,289.79,290.0,289.17,289.81,9926.0,289.79,290.0,289.17,289.81,9926.0
2021-11-03 14:40:00,289.76,291.0,289.44,290.79,12100.0,289.76,291.0,289.44,290.79,12100.0
2021-11-03 14:50:00,290.88,292.15,290.71,290.87,17054.0,290.88,292.15,290.71,290.87,17054.0
2021-11-03 15:00:00,291.08,291.37,290.69,290.77,15209.0,291.08,291.37,290.69,290.77,15209.0
2021-11-03 15:10:00,290.75,290.79,290.54,290.59,12561.0,290.75,290.79,290.54,290.59,12561.0
2021-11-03 15:20:00,290.58,290.71,290.05,290.13,10154.0,290.58,290.71,290.05,290.13,10154.0
2021-11-03 15:30:00,290.07,290.32,289.69,290.05,18546.0,290.07,290.32,289.69,290.05,18546.0
2021-11-03 15:40:00,290.08,290.2,289.67,289.91,30829.0,290.08,290.2,289.67,289.91,30829.0
2021-11-03 15:50:00,289.86,289.89,288.6,288.78,107261.0,289.86,289.89,288.6,288.78,107261.0
2021-11-04 09:30:00,289.96,289.96,286.9,288.16,20650.0,289.96,289.96,286.9,288.16,20650.0
2021-11-04 09:40:00,288.64,290.73,288.19,289.72,27169.0,288.64,290.73,288.19,289.72,27169.0
2021-11-04 09:50:00,289.4,290.28,288.96,289.37,13793.0,289.4,290.28,288.96,289.37,13793.0
2021-11-04 10:00:00,289.43,291.46,289.43,290.85,23664.0,289.43,291.46,289.43,290.85,23664.0
2021-11-04 10:10:00,290.98,291.79,289.84,291.79,23589.0,290.98,291.79,289.84,291.79,23589.0
2021-11-04 10:20:00,291.71,292.87,291.15,292.16,18129.0,291.71,292.87,291.15,292.16,18129.0
2021-11-04 10:30:00,292.04,292.22,291.01,291.01,14576.0,292.04,292.22,291.01,291.01,14576.0
2021-11-04 10:40:00,290.92,291.25,290.58,290.89,6837.0,290.92,291.25,290.58,290.89,6837.0
2021-11-04 10:50:00,291.1,291.44,290.68,290.88,80140.0,291.1,291.44,290.68,290.88,80140.0
2021-11-04 11:00:00,290.76,290.89,290.26,290.57,17027.0,290.76,290.89,290.26,290.57,17027.0
2021-11-04 11:10:00,290.55,291.65,290.54,291.07,19571.0,290.55,291.65,290.54,291.07,19571.0
2021-11-04 11:20:00,291.06,291.06,289.83,290.45,23225.0,291.06,291.06,289.83,290.45,23225.0
2021-11-04 11:30:00,290.29,291.07,290.29,290.88,7738.0,290.29,291.07,290.29,290.88,7738.0
2021-11-04 11:40:00,290.88,291.46,290.35,291.3,11868.0,290.88,291.46,290.35,291.3,11868.0
2021-11-04 11:50:00,291.4,291.89,291.14,291.66,9377.0,291.4,291.89,291.14,291.66,9377.0
2021-11-04 12:00:00,291.68,291.78,291.4,291.56,12244.0,291.68,291.78,291.4,291.56,12244.0
2021-11-04 12:10:00,291.72,291.73,291.25,291.25,8231.0,291.72,291.73,291.25,291.25,8231.0
2021-11-04 12:20:00,291.31,291.45,290.33,290.35,24293.0,291.31,291.45,290.33,290.35,24293.0
2021-11-04 12:30:00,290.34,290.66,290.05,290.48,14944.0,290.34,290.66,290.05,290.48,14944.0
2021-11-04 12:40:00,290.45,290.6,290.33,290.47,9648.0,290.45,290.6,290.33,290.47,9648.0
2021-11-04 12:50:00,290.57,290.83,290.52,290.8,20934.0,290.57,290.83,290.52,290.8,20934.0
2021-11-04 13:00:00,290.78,290.78,290.25,290.42,17316.0,290.78,290.78,290.25,290.42,17316.0
2021-11-04 13:10:00,290.43,290.59,290.17,290.24,14481.0,290.43,290.59,290.17,290.24,14481.0
2021-11-04 13:20:00,290.28,290.34,289.78,289.88,9390.0,290.28,290.34,289.78,289.88,9390.0
2021-11-04 13:30:00,289.93,290.11,289.44,289.96,12305.0,289.93,290.11,289.44,289.96,12305.0
2021-11-04 13:40:00,289.91,290.45,289.65,290.19,11301.0,289.91,290.45,289.65,290.19,11301.0
2021-11-04 13:50:00,290.26,290.56,290.07,290.44,19029.0,290.26,290.56,290.07,290.44,19029.0
2021-11-04 14:00:00,290.32,290.81,290.06,290.77,10532.0,290.32,290.81,290.06,290.77,10532.0
2021-11-04 14:10:00,290.93,292.21,290.81,292.11,15887.0,290.93,292.21,290.81,292.11,15887.0
2021-11-04 14:20:00,292.32,292.58,291.58,292.0,14055.0,292.32,292.58,291.58,292.0,14055.0
2021-11-04 14:30:00,292.0,292.15,291.33,291.42,21990.0,292.0,292.15,291.33,291.42,21990.0
2021-11-04 14:40:00,291.45,291.52,291.25,291.3,17723.0,291.45,291.52,291.25,291.3,17723.0
2021-11-04 14:50:00,291.35,291.35,290.82,290.91,12021.0,291.35,291.35,290.82,290.91,12021.0
2021-11-04 15:00:00,290.82,291.04,290.57,290.57,16742.0,290.82,291.04,290.57,290.57,16742.0
2021-11-04 15:10:00,290.57,291.22,290.57,290.71,11364.0,290.57,291.22,290.57,290.71,11364.0
2021-11-04 15:20:00,290.71,290.93,290.47,290.57,23337.0,290.71,290.93,290.47,290.57,23337.0
2021-11-04 15:30:00,290.59,290.71,290.39,290.45,24748.0,290.59,290.71,290.39,290.45,24748.0
2021-11-04 15:40:00,290.49,290.91,290.26,290.86,24966.0,290.49,290.91,290.26,290.86,24966.0
2021-11-04 15:50:00,290.86,291.18,290.09,290.29,108199.0,290.86,291.18,290.09,290.29,108199.0
2021-11-05 09:30:00,291.05,291.74,290.0,290.86,24330.0,291.05,291.74,290.0,290.86,24330.0
2021-11-05 09:40:00,291.1,291.1,289.01,289.97,14597.0,291.1,291.1,289.01,289.97,14597.0
2021-11-05 09:50:00,289.72,290.35,288.25,290.19,18019.0,289.72,290.35,288.25,290.19,18019.0
2021-11-05 10:00:00,290.29,291.16,289.23,289.58,22883.0,290.29,291.16,289.23,289.58,22883.0
2021-11-05 10:10:00,289.3,291.14,289.3,290.49,19484.0,289.3,291.14,289.3,290.49,19484.0
2021-11-05 10:20:00,290.19,290.34,288.91,289.38,6028.0,290.19,290.34,288.91,289.38,6028.0
2021-11-05 10:30:00,289.73,289.98,288.99,289.47,7076.0,289.73,289.98,288.99,289.47,7076.0
2021-11-05 10:40:00,289.29,289.49,288.56,288.88,10041.0,289.29,289.49,288.56,288.88,10041.0
2021-11-05 10:50:00,288.78,289.2,288.12,288.21,14885.0,288.78,289.2,288.12,288.21,14885.0
2021-11-05 11:00:00,288.39,288.56,287.16,287.23,13788.0,288.39,288.56,287.16,287.23,13788.0
2021-11-05 11:10:00,287.34,287.97,287.22,287.47,11742.0,287.34,287.97,287.22,287.47,11742.0
2021-11-05 11:20:00,287.46,287.51,287.03,287.03,8886.0,287.46,287.51,287.03,287.03,8886.0
2021-11-05 11:30:00,287.02,288.33,287.02,288.14,12792.0,287.02,288.33,287.02,288.14,12792.0
2021-11-05 11:40:00,288.02,288.79,288.02,288.79,9715.0,288.02,288.79,288.02,288.79,9715.0
2021-11-05 11:50:00,288.69,288.81,288.19,288.63,11318.0,288.69,288.81,288.19,288.63,11318.0
2021-11-05 12:00:00,288.54,288.58,288.15,288.31,6639.0,288.54,288.58,288.15,288.31,6639.0
2021-11-05 12:10:00,288.42,289.06,288.32,288.73,20552.0,288.42,289.06,288.32,288.73,20552.0
2021-11-05 12:20:00,288.78,289.29,288.64,289.23,20315.0,288.78,289.29,288.64,289.23,20315.0
2021-11-05 12:30:00,289.26,289.74,288.99,289.23,12431.0,289.26,289.74,288.99,289.23,12431.0
2021-11-05 12:40:00,289.38,289.49,288.66,288.74,7182.0,289.38,289.49,288.66,288.74,7182.0
2021-11-05 12:50:00,288.87,289.12,288.27,288.54,9380.0,288.87,289.12,288.27,288.54,9380.0
2021-11-05 13:00:00,288.59,289.48,288.51,289.2,10528.0,288.59,289.48,288.51,289.2,10528.0
2021-11-05 13:10:00,289.2,289.21,288.06,288.45,10030.0,289.2,289.21,288.06,288.45,10030.0
2021-11-05 13:20:00,288.37,288.46,287.37,287.4,20656.0,288.37,288.46,287.37,287.4,20656.0
2021-11-05 13:30:00,287.42,288.79,287.42,288.67,5180.0,287.42,288.79,287.42,288.67,5180.0
2021-11-05 13:40:00,288.71,288.74,287.75,288.03,19791.0,288.71,288.74,287.75,288.03,19791.0
2021-11-05 13:50:00,288.0,288.35,287.89,288.3,6138.0,288.0,288.35,287.89,288.3,6138.0
2021-11-05 14:00:00,288.2,288.48,287.89,288.42,16544.0,288.2,288.48,287.89,288.42,16544.0
2021-11-05 14:10:00,288.3,288.63,288.11,288.44,7832.0,288.3,288.63,288.11,288.44,7832.0
2021-11-05 14:20:00,288.32,288.33,287.86,288.17,5912.0,288.32,288.33,287.86,288.17,5912.0
2021-11-05 14:30:00,288.1,288.73,287.91,288.73,5651.0,288.1,288.73,287.91,288.73,5651.0
2021-11-05 14:40:00,288.75,288.85,288.5,288.81,3058.0,288.75,288.85,288.5,288.81,3058.0
2021-11-05 14:50:00,288.75,289.09,288.7,288.88,3924.0,288.75,289.09,288.7,288.88,3924.0
2021-11-05 15:00:00,288.82,288.82,288.02,288.46,6986.0,288.82,288.82,288.02,288.46,6986.0
2021-11-05 15:10:00,288.38,289.32,288.38,289.09,16190.0,288.38,289.32,288.38,289.09,16190.0
2021-11-05 15:20:00,289.07,289.23,288.72,289.01,8400.0,289.07,289.23,288.72,289.01,8400.0
2021-11-05 15:30:00,288.91,289.36,288.8,289.36,9883.0,288.91,289.36,288.8,289.36,9883.0
2021-11-05 15:40:00,289.28,289.56,289.01,289.39,23895.0,289.28,289.56,289.01,289.39,23895.0
2021-11-05 15:50:00,289.71,290.05,289.58,290.03,71163.0,289.71,290.05,289.58,290.03,71163.0
2021-11-08 09:30:00,291.55,291.93,289.94,289.94,21005.0,291.55,291.93,289.94,289.94,21005.0
2021-11-08 09:40:00,289.93,291.1,289.84,290.55,18723.0,289.93,291.1,289.84,290.55,18723.0
2021-11-08 09:50:00,290.23,291.76,290.23,291.33,12538.0,290.23,291.76,290.23,291.33,12538.0
2021-11-08 10:00:00,291.44,293.0,291.36,292.35,7227.0,291.44,293.0,291.36,292.35,7227.0
2021-11-08 10:10:00,292.61,293.38,292.56,292.9,8879.0,292.61,293.38,292.56,292.9,8879.0
2021-11-08 10:20:00,293.0,293.44,292.49,292.63,8487.0,293.0,293.44,292.49,292.63,8487.0
2021-11-08 10:30:00,292.58,293.55,292.58,292.71,5046.0,292.58,293.55,292.58,292.71,5046.0
2021-11-08 10:40:00,292.92,293.26,291.81,293.18,15478.0,292.92,293.26,291.81,293.18,15478.0
2021-11-08 10:50:00,293.13,293.67,292.88,293.38,9946.0,293.13,293.67,292.88,293.38,9946.0
2021-11-08 11:00:00,293.25,293.49,293.01,293.31,5847.0,293.25,293.49,293.01,293.31,5847.0
2021-11-08 11:10:00,293.22,293.82,293.02,293.82,3832.0,293.22,293.82,293.02,293.82,3832.0
2021-11-08 11:20:00,293.7,293.82,293.32,293.59,3636.0,293.7,293.82,293.32,293.59,3636.0
2021-11-08 11:30:00,293.5,293.5,292.92,293.08,4717.0,293.5,293.5,292.92,293.08,4717.0
2021-11-08 11:40:00,293.19,293.21,292.25,292.38,4022.0,293.19,293.21,292.25,292.38,4022.0
2021-11-08 11:50:00,292.25,292.48,291.94,292.36,4249.0,292.25,292.48,291.94,292.36,4249.0
2021-11-08 12:00:00,292.41,292.68,292.11,292.38,12672.0,292.41,292.68,292.11,292.38,12672.0
2021-11-08 12:10:00,292.37,292.37,291.84,292.36,6694.0,292.37,292.37,291.84,292.36,6694.0
2021-11-08 12:20:00,292.26,292.74,292.26,292.71,1968.0,292.26,292.74,292.26,292.71,1968.0
2021-11-08 12:30:00,292.74,292.94,292.3,292.51,7359.0,292.74,292.94,292.3,292.51,7359.0
2021-11-08 12:40:00,292.3,292.85,292.3,292.51,2817.0,292.3,292.85,292.3,292.51,2817.0
2021-11-08 12:50:00,292.48,292.84,292.24,292.57,6381.0,292.48,292.84,292.24,292.57,6381.0
2021-11-08 13:00:00,292.48,292.62,292.29,292.62,3936.0,292.48,292.62,292.29,292.62,3936.0
2021-11-08 13:10:00,292.64,293.16,292.56,292.97,6491.0,292.64,293.16,292.56,292.97,6491.0
2021-11-08 13:20:00,292.98,293.27,292.79,293.27,3305.0,292.98,293.27,292.79,293.27,3305.0
2021-11-08 13:30:00,293.32,293.32,292.5,292.7,6222.0,293.32,293.32,292.5,292.7,6222.0
2021-11-08 13:40:00,292.58,292.79,292.49,292.72,2835.0,292.58,292.79,292.49,292.72,2835.0
2021-11-08 13:50:00,292.79,293.29,292.76,293.16,5488.0,292.79,293.29,292.76,293.16,5488.0
2021-11-08 14:00:00,292.98,293.22,292.91,293.18,2931.0,292.98,293.22,292.91,293.18,2931.0
2021-11-08 14:10:00,293.15,293.46,293.09,293.2,3809.0,293.15,293.46,293.09,293.2,3809.0
2021-11-08 14:20:00,293.18,293.18,292.05,292.21,10436.0,293.18,293.18,292.05,292.21,10436.0
2021-11-08 14:30:00,292.14,293.0,292.14,293.0,8151.0,292.14,293.0,292.14,293.0,8151.0
2021-11-08 14:40:00,292.79,293.55,292.68,293.0,5688.0,292.79,293.55,292.68,293.0,5688.0
2021-11-08 14:50:00,293.1,293.34,292.99,293.2,35197.0,293.1,293.34,292.99,293.2,35197.0
2021-11-08 15:00:00,293.28,293.56,292.92,293.42,6706.0,293.28,293.56,292.92,293.42,6706.0
2021-11-08 15:10:00,293.44,293.51,293.19,293.33,6715.0,293.44,293.51,293.19,293.33,6715.0
2021-11-08 15:20:00,293.42,293.59,292.82,293.02,7526.0,293.42,293.59,292.82,293.02,7526.0
2021-11-08 15:30:00,293.11,293.18,292.56,292.75,9465.0,293.11,293.18,292.56,292.75,9465.0
2021-11-08 15:40:00,292.75,292.76,291.82,292.26,33294.0,292.75,292.76,291.82,292.26,33294.0
2021-11-08 15:50:00,292.48,293.2,292.32,292.71,88244.0,292.48,293.2,292.32,292.71,88244.0
2021-11-09 09:30:00,294.03,294.5,292.72,293.04,27367.0,294.03,294.5,292.72,293.04,27367.0
2021-11-09 09:40:00,293.08,294.32,292.94,293.31,12258.0,293.08,294.32,292.94,293.31,12258.0
2021-11-09 09:50:00,293.29,293.61,290.73,291.32,19401.0,293.29,293.61,290.73,291.32,19401.0
2021-11-09 10:00:00,291.39,292.06,290.39,290.5,23284.0,291.39,292.06,290.39,290.5,23284.0
2021-11-09 10:10:00,290.31,292.36,290.21,291.77,13737.0,290.31,292.36,290.21,291.77,13737.0
2021-11-09 10:20:00,292.1,292.76,291.39,291.61,14141.0,292.1,292.76,291.39,291.61,14141.0
2021-11-09 10:30:00,291.77,293.17,291.66,292.84,11495.0,291.77,293.17,291.66,292.84,11495.0
2021-11-09 10:40:00,292.84,293.19,292.6,293.0,7400.0,292.84,293.19,292.6,293.0,7400.0
2021-11-09 10:50:00,292.84,293.05,292.25,292.8,6400.0,292.84,293.05,292.25,292.8,6400.0
2021-11-09 11:00:00,292.76,293.14,292.76,292.84,14021.0,292.76,293.14,292.76,292.84,14021.0
2021-11-09 11:10:00,292.7,293.08,292.2,293.0,7307.0,292.7,293.08,292.2,293.0,7307.0
2021-11-09 11:20:00,293.05,293.75,292.79,293.5,8049.0,293.05,293.75,292.79,293.5,8049.0
2021-11-09 11:30:00,294.0,294.15,292.67,292.95,13960.0,294.0,294.15,292.67,292.95,13960.0
2021-11-09 11:40:00,292.62,293.43,292.5,292.68,7557.0,292.62,293.43,292.5,292.68,7557.0
2021-11-09 11:50:00,292.81,292.84,292.12,292.12,4254.0,292.81,292.84,292.12,292.12,4254.0
2021-11-09 12:00:00,292.38,292.41,291.7,292.0,6119.0,292.38,292.41,291.7,292.0,6119.0
2021-11-09 12:10:00,292.02,292.38,291.68,291.96,7018.0,292.02,292.38,291.68,291.96,7018.0
2021-11-09 12:20:00,292.16,292.54,292.1,292.35,6432.0,292.16,292.54,292.1,292.35,6432.0
2021-11-09 12:30:00,292.5,292.64,292.14,292.35,3983.0,292.5,292.64,292.14,292.35,3983.0
2021-11-09 12:40:00,292.54,292.65,292.35,292.6,1780.0,292.54,292.65,292.35,292.6,1780.0
2021-11-09 12:50:00,292.79,293.6,292.79,292.91,7940.0,292.79,293.6,292.79,292.91,7940.0
2021-11-09 13:00:00,293.18,293.18,292.68,293.13,8445.0,293.18,293.18,292.68,293.13,8445.0
2021-11-09 13:10:00,292.96,293.27,292.7,293.21,20539.0,292.96,293.27,292.7,293.21,20539.0
2021-11-09 13:20:00,293.13,293.23,292.23,292.4,5406.0,293.13,293.23,292.23,292.4,5406.0
2021-11-09 13:30:00,292.4,292.74,292.24,292.25,8712.0,292.4,292.74,292.24,292.25,8712.0
2021-11-09 13:40:00,292.38,292.64,292.11,292.47,13702.0,292.38,292.64,292.11,292.47,13702.0
2021-11-09 13:50:00,292.38,292.53,291.0,291.34,15128.0,292.38,292.53,291.0,291.34,15128.0
2021-11-09 14:00:00,291.34,292.37,291.34,292.25,5484.0,291.34,292.37,291.34,292.25,5484.0
2021-11-09 14:10:00,292.39,292.61,292.1,292.61,21414.0,292.39,292.61,292.1,292.61,21414.0
2021-11-09 14:20:00,292.44,292.85,292.32,292.66,3928.0,292.44,292.85,292.32,292.66,3928.0
2021-11-09 14:30:00,292.82,292.99,292.54,292.87,7443.0,292.82,292.99,292.54,292.87,7443.0
2021-11-09 14:40:00,292.87,292.92,292.59,292.73,4945.0,292.87,292.92,292.59,292.73,4945.0
2021-11-09 14:50:00,292.62,292.7,292.36,292.4,5825.0,292.62,292.7,292.36,292.4,5825.0
2021-11-09 15:00:00,292.29,292.74,292.27,292.67,7540.0,292.29,292.74,292.27,292.67,7540.0
2021-11-09 15:10:00,292.7,292.93,292.56,292.71,5500.0,292.7,292.93,292.56,292.71,5500.0
2021-11-09 15:20:00,292.7,293.1,292.69,292.96,7587.0,292.7,293.1,292.69,292.96,7587.0
2021-11-09 15:30:00,293.05,293.39,292.98,293.39,10423.0,293.05,293.39,292.98,293.39,10423.0
2021-11-09 15:40:00,293.34,293.91,293.34,293.62,21936.0,293.34,293.91,293.34,293.62,21936.0
2021-11-09 15:50:00,293.52,293.63,292.43,293.47,71701.0,293.52,293.63,292.43,293.47,71701.0
2021-11-10 09:30:00,291.99,293.92,291.24,293.74,52185.0,291.99,293.92,291.24,293.74,52185.0
2021-11-10 09:40:00,293.75,295.79,293.25,294.98,56679.0,293.75,295.79,293.25,294.98,56679.0
2021-11-10 09:50:00,295.12,295.62,294.16,295.5,73899.0,295.12,295.62,294.16,295.5,73899.0
2021-11-10 10:00:00,295.55,297.52,294.98,297.03,31132.0,295.55,297.52,294.98,297.03,31132.0
2021-11-10 10:10:00,297.02,298.22,297.02,297.34,23112.0,297.02,298.22,297.02,297.34,23112.0
2021-11-10 10:20:00,297.48,298.22,295.18,295.27,25462.0,297.48,298.22,295.18,295.27,25462.0
2021-11-10 10:30:00,295.46,296.5,295.2,295.62,13677.0,295.46,296.5,295.2,295.62,13677.0
2021-11-10 10:40:00,295.7,296.11,295.2,295.64,12824.0,295.7,296.11,295.2,295.64,12824.0
2021-11-10 10:50:00,295.64,296.19,295.29,295.3,11303.0,295.64,296.19,295.29,295.3,11303.0
2021-11-10 11:00:00,295.34,296.08,294.58,294.65,30772.0,295.34,296.08,294.58,294.65,30772.0
2021-11-10 11:10:00,294.66,294.68,294.13,294.13,26246.0,294.66,294.68,294.13,294.13,26246.0
2021-11-10 11:20:00,294.21,294.24,292.81,292.9,54228.0,294.21,294.24,292.81,292.9,54228.0
2021-11-10 11:30:00,292.75,292.87,291.24,291.63,17004.0,292.75,292.87,291.24,291.63,17004.0
2021-11-10 11:40:00,291.61,291.61,290.5,291.05,11836.0,291.61,291.61,290.5,291.05,11836.0
2021-11-10 11:50:00,290.94,290.94,290.35,290.56,9736.0,290.94,290.94,290.35,290.56,9736.0
2021-11-10 12:00:00,290.62,291.23,290.45,290.88,9214.0,290.62,291.23,290.45,290.88,9214.0
2021-11-10 12:10:00,290.88,290.9,290.44,290.57,209714.0,290.88,290.9,290.44,290.57,209714.0
2021-11-10 12:20:00,290.57,290.87,290.23,290.69,23126.0,290.57,290.87,290.23,290.69,23126.0
2021-11-10 12:30:00,290.8,291.2,290.38,290.85,36445.0,290.8,291.2,290.38,290.85,36445.0
2021-11-10 12:40:00,290.8,290.91,290.04,290.44,8800.0,290.8,290.91,290.04,290.44,8800.0
2021-11-10 12:50:00,290.42,290.95,290.38,290.95,6301.0,290.42,290.95,290.38,290.95,6301.0
2021-11-10 13:00:00,291.04,291.18,288.07,288.91,15424.0,291.04,291.18,288.07,288.91,15424.0
2021-11-10 13:10:00,288.72,288.99,287.97,288.35,14638.0,288.72,288.99,287.97,288.35,14638.0
2021-11-10 13:20:00,288.35,289.08,287.87,288.91,31648.0,288.35,289.08,287.87,288.91,31648.0
2021-11-10 13:30:00,288.9,290.34,288.77,289.71,29308.0,288.9,290.34,288.77,289.71,29308.0
2021-11-10 13:40:00,289.9,290.32,289.35,289.53,75628.0,289.9,290.32,289.35,289.53,75628.0
2021-11-10 13:50:00,289.53,289.92,288.41,289.63,75256.0,289.53,289.92,288.41,289.63,75256.0
2021-11-10 14:00:00,289.75,290.9,289.22,290.73,144347.0,289.75,290.9,289.22,290.73,144347.0
2021-11-10 14:10:00,290.72,290.72,288.83,289.36,60497.0,290.72,290.72,288.83,289.36,60497.0
2021-11-10 14:20:00,289.23,294.35,289.22,289.71,119000.0,289.23,294.35,289.22,289.71,119000.0
2021-11-10 14:30:00,289.75,290.4,289.68,289.91,94248.0,289.75,290.4,289.68,289.91,94248.0
2021-11-10 14:40:00,289.88,290.69,289.63,290.41,65973.0,289.88,290.69,289.63,290.41,65973.0
2021-11-10 14:50:00,290.5,290.5,289.81,289.93,40432.0,290.5,290.5,289.81,289.93,40432.0
2021-11-10 15:00:00,289.93,291.2,289.81,291.01,38727.0,289.93,291.2,289.81,291.01,38727.0
2021-11-10 15:10:00,291.08,291.69,290.96,291.53,20840.0,291.08,291.69,290.96,291.53,20840.0
2021-11-10 15:20:00,291.58,291.62,290.57,291.24,48002.0,291.58,291.62,290.57,291.24,48002.0
2021-11-10 15:30:00,291.23,291.4,290.38,291.2,147043.0,291.23,291.4,290.38,291.2,147043.0
2021-11-10 15:40:00,291.21,291.36,290.42,291.3,192327.0,291.21,291.36,290.42,291.3,192327.0
2021-11-10 15:50:00,291.35,291.65,290.46,291.02,241602.0,291.35,291.65,290.46,291.02,241602.0
2021-11-11 09:30:00,291.5,292.89,291.5,292.5,19444.0,291.5,292.89,291.5,292.5,19444.0
2021-11-11 09:40:00,292.93,294.61,292.83,294.11,14505.0,292.93,294.61,292.83,294.11,14505.0
2021-11-11 09:50:00,294.15,295.19,293.78,295.07,17242.0,294.15,295.19,293.78,295.07,17242.0
2021-11-11 10:00:00,295.25,295.47,294.52,295.06,20562.0,295.25,295.47,294.52,295.06,20562.0
2021-11-11 10:10:00,295.15,295.67,294.09,295.12,12287.0,295.15,295.67,294.09,295.12,12287.0
2021-11-11 10:20:00,295.23,295.23,294.28,294.59,8368.0,295.23,295.23,294.28,294.59,8368.0
2021-11-11 10:30:00,294.66,294.78,293.7,293.97,12830.0,294.66,294.78,293.7,293.97,12830.0
2021-11-11 10:40:00,294.03,295.5,293.97,295.5,13338.0,294.03,295.5,293.97,295.5,13338.0
2021-11-11 10:50:00,295.5,295.59,294.25,294.55,14470.0,295.5,295.59,294.25,294.55,14470.0
2021-11-11 11:00:00,294.42,294.62,292.93,292.93,7978.0,294.42,294.62,292.93,292.93,7978.0
2021-11-11 11:10:00,292.76,293.65,292.52,293.42,8759.0,292.76,293.65,292.52,293.42,8759.0
2021-11-11 11:20:00,293.49,293.62,292.7,292.7,4738.0,293.49,293.62,292.7,292.7,4738.0
2021-11-11 11:30:00,292.86,294.38,292.82,294.38,4974.0,292.86,294.38,292.82,294.38,4974.0
2021-11-11 11:40:00,294.36,294.73,294.36,294.48,5348.0,294.36,294.73,294.36,294.48,5348.0
2021-11-11 11:50:00,294.59,294.63,294.1,294.11,4901.0,294.59,294.63,294.1,294.11,4901.0
2021-11-11 12:00:00,294.16,294.27,293.64,293.78,3702.0,294.16,294.27,293.64,293.78,3702.0
2021-11-11 12:10:00,293.56,293.89,293.32,293.47,3762.0,293.56,293.89,293.32,293.47,3762.0
2021-11-11 12:20:00,293.49,294.0,293.34,293.82,2200.0,293.49,294.0,293.34,293.82,2200.0
2021-11-11 12:30:00,293.9,294.76,293.8,294.74,9347.0,293.9,294.76,293.8,294.74,9347.0
2021-11-11 12:40:00,294.75,295.51,294.74,295.33,12300.0,294.75,295.51,294.74,295.33,12300.0
2021-11-11 12:50:00,295.33,295.78,295.24,295.78,10333.0,295.33,295.78,295.24,295.78,10333.0
2021-11-11 13:00:00,295.76,296.25,295.69,296.16,15648.0,295.76,296.25,295.69,296.16,15648.0
2021-11-11 13:10:00,296.15,296.96,296.15,296.79,75040.0,296.15,296.96,296.15,296.79,75040.0
2021-11-11 13:20:00,296.84,297.16,296.62,297.16,22030.0,296.84,297.16,296.62,297.16,22030.0
2021-11-11 13:30:00,297.11,297.75,297.1,297.13,20844.0,297.11,297.75,297.1,297.13,20844.0
2021-11-11 13:40:00,297.19,297.82,296.69,297.66,30150.0,297.19,297.82,296.69,297.66,30150.0
2021-11-11 13:50:00,297.68,297.83,297.49,297.71,17847.0,297.68,297.83,297.49,297.71,17847.0
2021-11-11 14:00:00,297.7,298.45,297.26,297.59,25387.0,297.7,298.45,297.26,297.59,25387.0
2021-11-11 14:10:00,297.65,297.81,297.22,297.47,16975.0,297.65,297.81,297.22,297.47,16975.0
2021-11-11 14:20:00,297.44,297.98,297.39,297.98,18926.0,297.44,297.98,297.39,297.98,18926.0
2021-11-11 14:30:00,297.93,298.02,297.37,297.45,8063.0,297.93,298.02,297.37,297.45,8063.0
2021-11-11 14:40:00,297.4,297.47,297.03,297.23,24087.0,297.4,297.47,297.03,297.23,24087.0
2021-11-11 14:50:00,297.23,297.23,296.3,296.31,21468.0,297.23,297.23,296.3,296.31,21468.0
2021-11-11 15:00:00,296.38,296.61,295.97,296.11,45773.0,296.38,296.61,295.97,296.11,45773.0
2021-11-11 15:10:00,296.0,296.12,295.18,295.33,11903.0,296.0,296.12,295.18,295.33,11903.0
2021-11-11 15:20:00,295.43,295.51,295.04,295.46,20137.0,295.43,295.51,295.04,295.46,20137.0
2021-11-11 15:30:00,295.46,295.81,295.11,295.42,33889.0,295.46,295.81,295.11,295.42,33889.0
2021-11-11 15:40:00,295.45,295.82,295.14,295.18,37930.0,295.45,295.82,295.14,295.18,37930.0
2021-11-11 15:50:00,295.18,295.46,294.89,295.21,99123.0,295.18,295.46,294.89,295.21,99123.0
2021-11-12 09:30:00,297.13,300.78,297.06,298.37,66052.0,297.13,300.78,297.06,298.37,66052.0
2021-11-12 09:40:00,298.38,299.18,297.78,298.25,41315.0,298.38,299.18,297.78,298.25,41315.0
2021-11-12 09:50:00,298.48,299.3,298.03,298.28,9344.0,298.48,299.3,298.03,298.28,9344.0
2021-11-12 10:00:00,298.06,299.22,298.06,299.13,5200.0,298.06,299.22,298.06,299.13,5200.0
2021-11-12 10:10:00,299.13,299.13,298.34,299.09,6087.0,299.13,299.13,298.34,299.09,6087.0
2021-11-12 10:20:00,299.0,299.19,298.2,298.2,6550.0,299.0,299.19,298.2,298.2,6550.0
2021-11-12 10:30:00,298.34,298.54,297.34,297.77,10797.0,298.34,298.54,297.34,297.77,10797.0
2021-11-12 10:40:00,297.84,298.54,297.75,298.09,48843.0,297.84,298.54,297.75,298.09,48843.0
2021-11-12 10:50:00,298.16,299.66,298.16,299.44,6680.0,298.16,299.66,298.16,299.44,6680.0
2021-11-12 11:00:00,299.44,300.09,299.24,300.09,9694.0,299.44,300.09,299.24,300.09,9694.0
2021-11-12 11:10:00,300.09,300.11,299.32,299.65,31297.0,300.09,300.11,299.32,299.65,31297.0
2021-11-12 11:20:00,299.61,300.12,299.15,299.35,11782.0,299.61,300.12,299.15,299.35,11782.0
2021-11-12 11:30:00,299.32,300.32,299.23,300.31,16594.0,299.32,300.32,299.23,300.31,16594.0
2021-11-12 11:40:00,300.54,300.54,299.44,299.53,7343.0,300.54,300.54,299.44,299.53,7343.0
2021-11-12 11:50:00,299.62,300.0,299.43,299.7,7276.0,299.62,300.0,299.43,299.7,7276.0
2021-11-12 12:00:00,299.79,299.8,299.15,299.42,11978.0,299.79,299.8,299.15,299.42,11978.0
2021-11-12 12:10:00,299.4,299.86,299.0,299.63,11392.0,299.4,299.86,299.0,299.63,11392.0
2021-11-12 12:20:00,299.7,299.86,299.13,299.44,8537.0,299.7,299.86,299.13,299.44,8537.0
2021-11-12 12:30:00,299.51,299.58,298.76,298.99,9299.0,299.51,299.58,298.76,298.99,9299.0
2021-11-12 12:40:00,299.0,299.0,298.53,298.73,4700.0,299.0,299.0,298.53,298.73,4700.0
2021-11-12 12:50:00,298.64,299.03,298.36,298.4,7866.0,298.64,299.03,298.36,298.4,7866.0
2021-11-12 13:00:00,298.41,298.49,297.78,298.08,10301.0,298.41,298.49,297.78,298.08,10301.0
2021-11-12 13:10:00,298.09,298.34,297.92,298.15,12556.0,298.09,298.34,297.92,298.15,12556.0
2021-11-12 13:20:00,298.04,298.23,297.84,297.95,18175.0,298.04,298.23,297.84,297.95,18175.0
2021-11-12 13:30:00,297.93,298.28,297.82,298.04,30245.0,297.93,298.28,297.82,298.04,30245.0
2021-11-12 13:40:00,298.04,298.12,297.68,298.0,12320.0,298.04,298.12,297.68,298.0,12320.0
2021-11-12 13:50:00,298.0,298.07,297.86,298.0,17872.0,298.0,298.07,297.86,298.0,17872.0
2021-11-12 14:00:00,297.97,297.98,297.19,297.19,6813.0,297.97,297.98,297.19,297.19,6813.0
2021-11-12 14:10:00,297.27,298.07,297.19,297.91,18413.0,297.27,298.07,297.19,297.91,18413.0
2021-11-12 14:20:00,297.91,297.95,297.1,297.2,18256.0,297.91,297.95,297.1,297.2,18256.0
2021-11-12 14:30:00,297.32,297.47,297.11,297.47,5321.0,297.32,297.47,297.11,297.47,5321.0
2021-11-12 14:40:00,297.53,297.6,297.27,297.56,6750.0,297.53,297.6,297.27,297.56,6750.0
2021-11-12 14:50:00,297.61,297.66,296.85,296.89,28794.0,297.61,297.66,296.85,296.89,28794.0
2021-11-12 15:00:00,296.96,297.03,296.73,296.88,24956.0,296.96,297.03,296.73,296.88,24956.0
2021-11-12 15:10:00,296.88,297.06,296.5,296.5,36581.0,296.88,297.06,296.5,296.5,36581.0
2021-11-12 15:20:00,296.54,296.66,296.24,296.61,14792.0,296.54,296.66,296.24,296.61,14792.0
2021-11-12 15:30:00,296.53,296.7,296.32,296.5,37064.0,296.53,296.7,296.32,296.5,37064.0
2021-11-12 15:40:00,296.51,296.7,296.33,296.35,48643.0,296.51,296.7,296.33,296.35,48643.0
2021-11-12 15:50:00,296.38,296.75,295.75,296.41,194569.0,296.38,296.75,295.75,296.41,194569.0
2021-11-15 09:30:00,297.0,298.42,296.74,298.11,90602.0,297.0,298.42,296.74,298.11,90602.0
2021-11-15 09:40:00,298.29,298.67,296.87,296.87,45493.0,298.29,298.67,296.87,296.87,45493.0
2021-11-15 09:50:00,296.86,297.63,296.24,297.35,15536.0,296.86,297.63,296.24,297.35,15536.0
2021-11-15 10:00:00,297.35,297.45,295.29,295.71,27643.0,297.35,297.45,295.29,295.71,27643.0
2021-11-15 10:10:00,295.73,296.41,294.44,294.66,50936.0,295.73,296.41,294.44,294.66,50936.0
2021-11-15 10:20:00,294.52,296.29,294.51,296.29,9249.0,294.52,296.29,294.51,296.29,9249.0
2021-11-15 10:30:00,296.41,297.17,296.36,296.5,16148.0,296.41,297.17,296.36,296.5,16148.0
2021-11-15 10:40:00,296.71,297.38,296.01,297.38,7374.0,296.71,297.38,296.01,297.38,7374.0
2021-11-15 10:50:00,297.38,297.82,297.16,297.69,12466.0,297.38,297.82,297.16,297.69,12466.0
2021-11-15 11:00:00,297.69,298.05,297.24,297.87,9853.0,297.69,298.05,297.24,297.87,9853.0
2021-11-15 11:10:00,297.81,297.82,297.47,297.76,8327.0,297.81,297.82,297.47,297.76,8327.0
2021-11-15 11:20:00,297.49,297.84,297.41,297.78,13433.0,297.49,297.84,297.41,297.78,13433.0
2021-11-15 11:30:00,297.77,298.96,297.77,298.75,12978.0,297.77,298.96,297.77,298.75,12978.0
2021-11-15 11:40:00,298.75,299.0,297.36,297.75,18206.0,298.75,299.0,297.36,297.75,18206.0
2021-11-15 11:50:00,297.66,297.66,297.13,297.28,9580.0,297.66,297.66,297.13,297.28,9580.0
2021-11-15 12:00:00,297.41,297.54,297.08,297.29,10047.0,297.41,297.54,297.08,297.29,10047.0
2021-11-15 12:10:00,297.12,297.25,296.15,296.16,10452.0,297.12,297.25,296.15,296.16,10452.0
2021-11-15 12:20:00,296.21,296.21,295.14,295.71,8759.0,296.21,296.21,295.14,295.71,8759.0
2021-11-15 12:30:00,295.84,296.48,295.84,296.48,5159.0,295.84,296.48,295.84,296.48,5159.0
2021-11-15 12:40:00,296.47,296.91,296.27,296.5,12923.0,296.47,296.91,296.27,296.5,12923.0
2021-11-15 12:50:00,296.46,296.46,295.96,296.32,10682.0,296.46,296.46,295.96,296.32,10682.0
2021-11-15 13:00:00,296.35,297.0,296.06,296.98,17382.0,296.35,297.0,296.06,296.98,17382.0
2021-11-15 13:10:00,296.78,297.58,296.77,297.56,6675.0,296.78,297.58,296.77,297.56,6675.0
2021-11-15 13:20:00,297.55,297.55,297.04,297.27,8505.0,297.55,297.55,297.04,297.27,8505.0
2021-11-15 13:30:00,297.27,297.34,297.08,297.12,7047.0,297.27,297.34,297.08,297.12,7047.0
2021-11-15 13:40:00,297.12,297.31,296.67,296.68,10663.0,297.12,297.31,296.67,296.68,10663.0
2021-11-15 13:50:00,296.68,297.19,296.67,297.15,7612.0,296.68,297.19,296.67,297.15,7612.0
2021-11-15 14:00:00,297.06,297.65,296.99,297.21,17333.0,297.06,297.65,296.99,297.21,17333.0
2021-11-15 14:10:00,297.24,297.28,296.49,296.5,8926.0,297.24,297.28,296.49,296.5,8926.0
2021-11-15 14:20:00,296.5,296.61,296.38,296.44,11130.0,296.5,296.61,296.38,296.44,11130.0
2021-11-15 14:30:00,296.5,296.99,296.49,296.97,10613.0,296.5,296.99,296.49,296.97,10613.0
2021-11-15 14:40:00,296.98,297.88,296.96,297.88,8968.0,296.98,297.88,296.96,297.88,8968.0
2021-11-15 14:50:00,297.93,298.16,297.49,297.61,9850.0,297.93,298.16,297.49,297.61,9850.0
2021-11-15 15:00:00,297.79,298.14,297.1,297.26,20592.0,297.79,298.14,297.1,297.26,20592.0
2021-11-15 15:10:00,297.26,297.54,297.18,297.4,10051.0,297.26,297.54,297.18,297.4,10051.0
2021-11-15 15:20:00,297.44,297.56,297.31,297.46,11129.0,297.44,297.56,297.31,297.46,11129.0
2021-11-15 15:30:00,297.5,297.53,297.18,297.36,21996.0,297.5,297.53,297.18,297.36,21996.0
2021-11-15 15:40:00,297.33,297.33,296.31,296.4,54764.0,297.33,297.33,296.31,296.4,54764.0
2021-11-15 15:50:00,296.24,296.58,295.38,295.6,128025.0,296.24,296.58,295.38,295.6,128025.0
2021-11-16 09:30:00,300.46,303.33,298.99,299.93,321958.0,300.46,303.33,298.99,299.93,321958.0
2021-11-16 09:40:00,299.85,300.23,296.44,298.06,91316.0,299.85,300.23,296.44,298.06,91316.0
2021-11-16 09:50:00,298.05,298.92,296.02,298.48,105921.0,298.05,298.92,296.02,298.48,105921.0
2021-11-16 10:00:00,298.43,299.0,297.79,298.56,30454.0,298.43,299.0,297.79,298.56,30454.0
2021-11-16 10:10:00,298.44,299.82,298.43,299.49,23915.0,298.44,299.82,298.43,299.49,23915.0
2021-11-16 10:20:00,299.63,299.71,298.11,298.21,29365.0,299.63,299.71,298.11,298.21,29365.0
2021-11-16 10:30:00,298.11,300.12,297.95,300.12,19018.0,298.11,300.12,297.95,300.12,19018.0
2021-11-16 10:40:00,299.99,300.73,299.52,300.51,24778.0,299.99,300.73,299.52,300.51,24778.0
2021-11-16 10:50:00,300.41,301.52,300.4,301.41,17513.0,300.41,301.52,300.4,301.41,17513.0
2021-11-16 11:00:00,301.21,301.56,300.85,301.42,30598.0,301.21,301.56,300.85,301.42,30598.0
2021-11-16 11:10:00,301.46,301.54,300.9,301.32,28623.0,301.46,301.54,300.9,301.32,28623.0
2021-11-16 11:20:00,301.49,301.61,300.92,301.4,14822.0,301.49,301.61,300.92,301.4,14822.0
2021-11-16 11:30:00,301.38,301.79,301.04,301.13,17229.0,301.38,301.79,301.04,301.13,17229.0
2021-11-16 11:40:00,301.18,301.28,299.49,299.74,46267.0,301.18,301.28,299.49,299.74,46267.0
2021-11-16 11:50:00,299.68,299.68,299.23,299.54,31052.0,299.68,299.68,299.23,299.54,31052.0
2021-11-16 12:00:00,299.53,300.4,299.52,299.98,19225.0,299.53,300.4,299.52,299.98,19225.0
2021-11-16 12:10:00,299.98,300.03,299.4,299.66,9990.0,299.98,300.03,299.4,299.66,9990.0
2021-11-16 12:20:00,299.57,299.9,299.33,299.63,6499.0,299.57,299.9,299.33,299.63,6499.0
2021-11-16 12:30:00,299.66,300.43,299.43,299.5,32013.0,299.66,300.43,299.43,299.5,32013.0
2021-11-16 12:40:00,299.48,299.48,298.5,298.58,29892.0,299.48,299.48,298.5,298.58,29892.0
2021-11-16 12:50:00,298.56,299.5,298.28,299.1,30938.0,298.56,299.5,298.28,299.1,30938.0
2021-11-16 13:00:00,298.97,299.23,298.53,298.63,24689.0,298.97,299.23,298.53,298.63,24689.0
2021-11-16 13:10:00,298.56,299.21,298.24,298.34,16053.0,298.56,299.21,298.24,298.34,16053.0
2021-11-16 13:20:00,298.35,298.75,298.01,298.01,18896.0,298.35,298.75,298.01,298.01,18896.0
2021-11-16 13:30:00,298.01,298.94,298.01,298.82,15321.0,298.01,298.94,298.01,298.82,15321.0
2021-11-16 13:40:00,298.75,299.18,298.51,298.84,19904.0,298.75,299.18,298.51,298.84,19904.0
2021-11-16 13:50:00,298.84,298.92,298.58,298.71,13906.0,298.84,298.92,298.58,298.71,13906.0
2021-11-16 14:00:00,298.73,299.33,298.64,298.92,41927.0,298.73,299.33,298.64,298.92,41927.0
2021-11-16 14:10:00,298.9,298.92,298.33,298.42,12045.0,298.9,298.92,298.33,298.42,12045.0
2021-11-16 14:20:00,298.43,298.78,297.98,298.69,22517.0,298.43,298.78,297.98,298.69,22517.0
2021-11-16 14:30:00,298.73,298.86,298.48,298.52,18839.0,298.73,298.86,298.48,298.52,18839.0
2021-11-16 14:40:00,298.48,299.32,298.45,299.1,21045.0,298.48,299.32,298.45,299.1,21045.0
2021-11-16 14:50:00,299.17,299.76,299.14,299.76,23938.0,299.17,299.76,299.14,299.76,23938.0
2021-11-16 15:00:00,299.68,299.76,299.07,299.54,77147.0,299.68,299.76,299.07,299.54,77147.0
2021-11-16 15:10:00,299.54,299.76,299.19,299.66,26131.0,299.54,299.76,299.19,299.66,26131.0
2021-11-16 15:20:00,299.65,299.97,299.56,299.72,28099.0,299.65,299.97,299.56,299.72,28099.0
2021-11-16 15:30:00,299.72,300.34,299.72,299.91,46256.0,299.72,300.34,299.72,299.91,46256.0
2021-11-16 15:40:00,299.87,300.68,299.82,300.1,50235.0,299.87,300.68,299.82,300.1,50235.0
2021-11-16 15:50:00,300.2,300.66,299.8,299.81,145214.0,300.2,300.66,299.8,299.81,145214.0
2021-11-17 09:30:00,304.52,307.81,301.01,301.51,165940.0,304.52,307.81,301.01,301.51,165940.0
2021-11-17 09:40:00,301.82,302.47,300.35,301.36,70495.0,301.82,302.47,300.35,301.36,70495.0
2021-11-17 09:50:00,301.02,301.1,298.54,299.78,47235.0,301.02,301.1,298.54,299.78,47235.0
2021-11-17 10:00:00,299.82,299.92,298.82,299.37,25967.0,299.82,299.92,298.82,299.37,25967.0
2021-11-17 10:10:00,299.37,300.5,299.04,299.56,41020.0,299.37,300.5,299.04,299.56,41020.0
2021-11-17 10:20:00,299.37,300.53,299.35,300.19,25156.0,299.37,300.53,299.35,300.19,25156.0
2021-11-17 10:30:00,300.2,302.18,300.01,302.17,17651.0,300.2,302.18,300.01,302.17,17651.0
2021-11-17 10:40:00,302.04,302.76,301.92,302.29,22070.0,302.04,302.76,301.92,302.29,22070.0
2021-11-17 10:50:00,302.29,302.42,299.91,300.47,35559.0,302.29,302.42,299.91,300.47,35559.0
2021-11-17 11:00:00,300.6,300.71,299.74,299.76,16168.0,300.6,300.71,299.74,299.76,16168.0
2021-11-17 11:10:00,299.68,300.16,299.33,299.59,14867.0,299.68,300.16,299.33,299.59,14867.0
2021-11-17 11:20:00,299.64,300.14,299.59,300.05,20944.0,299.64,300.14,299.59,300.05,20944.0
2021-11-17 11:30:00,299.96,301.25,299.96,301.24,9321.0,299.96,301.25,299.96,301.24,9321.0
2021-11-17 11:40:00,301.25,301.76,300.89,301.34,18754.0,301.25,301.76,300.89,301.34,18754.0
2021-11-17 11:50:00,301.34,301.87,300.9,301.75,13597.0,301.34,301.87,300.9,301.75,13597.0
2021-11-17 12:00:00,301.75,301.86,301.1,301.24,26354.0,301.75,301.86,301.1,301.24,26354.0
2021-11-17 12:10:00,301.18,301.47,299.9,299.92,35193.0,301.18,301.47,299.9,299.92,35193.0
2021-11-17 12:20:00,299.98,300.37,299.0,299.07,42452.0,299.98,300.37,299.0,299.07,42452.0
2021-11-17 12:30:00,299.02,301.44,298.87,301.44,50997.0,299.02,301.44,298.87,301.44,50997.0
2021-11-17 12:40:00,301.45,302.24,300.16,300.72,65075.0,301.45,302.24,300.16,300.72,65075.0
2021-11-17 12:50:00,300.84,301.21,300.5,300.61,11460.0,300.84,301.21,300.5,300.61,11460.0
2021-11-17 13:00:00,300.7,301.09,300.21,300.57,9243.0,300.7,301.09,300.21,300.57,9243.0
2021-11-17 13:10:00,300.59,300.87,300.4,300.76,13997.0,300.59,300.87,300.4,300.76,13997.0
2021-11-17 13:20:00,300.76,301.82,300.66,301.71,30025.0,300.76,301.82,300.66,301.71,30025.0
2021-11-17 13:30:00,301.71,301.83,301.23,301.25,13440.0,301.71,301.83,301.23,301.25,13440.0
2021-11-17 13:40:00,301.22,302.24,301.16,301.62,15326.0,301.22,302.24,301.16,301.62,15326.0
2021-11-17 13:50:00,301.59,301.79,301.42,301.51,11980.0,301.59,301.79,301.42,301.51,11980.0
2021-11-17 14:00:00,301.5,301.5,300.85,300.88,10494.0,301.5,301.5,300.85,300.88,10494.0
2021-11-17 14:10:00,300.8,301.08,300.42,300.5,40863.0,300.8,301.08,300.42,300.5,40863.0
2021-11-17 14:20:00,300.41,301.43,300.38,301.38,25744.0,300.41,301.43,300.38,301.38,25744.0
2021-11-17 14:30:00,301.38,302.26,301.36,301.98,59825.0,301.38,302.26,301.36,301.98,59825.0
2021-11-17 14:40:00,301.98,302.02,301.22,301.22,30328.0,301.98,302.02,301.22,301.22,30328.0
2021-11-17 14:50:00,301.07,301.09,300.13,300.83,39074.0,301.07,301.09,300.13,300.83,39074.0
2021-11-17 15:00:00,300.82,300.84,300.27,300.57,33853.0,300.82,300.84,300.27,300.57,33853.0
2021-11-17 15:10:00,300.63,301.39,300.63,300.9,11401.0,300.63,301.39,300.63,300.9,11401.0
2021-11-17 15:20:00,300.81,301.42,300.66,300.69,13842.0,300.81,301.42,300.66,300.69,13842.0
2021-11-17 15:30:00,300.69,301.36,300.69,301.34,17483.0,300.69,301.36,300.69,301.34,17483.0
2021-11-17 15:40:00,301.38,301.44,300.8,300.94,28155.0,301.38,301.44,300.8,300.94,28155.0
2021-11-17 15:50:00,300.85,301.26,300.76,301.06,83545.0,300.85,301.26,300.76,301.06,83545.0
2021-11-18 09:30:00,300.04,301.78,294.0,294.52,148674.0,300.04,301.78,294.0,294.52,148674.0
2021-11-18 09:40:00,295.06,298.91,294.4,297.33,57446.0,295.06,298.91,294.4,297.33,57446.0
2021-11-18 09:50:00,297.22,297.4,295.36,296.24,63152.0,297.22,297.4,295.36,296.24,63152.0
2021-11-18 10:00:00,296.34,296.95,296.06,296.49,51340.0,296.34,296.95,296.06,296.49,51340.0
2021-11-18 10:10:00,296.22,297.09,295.43,297.06,53986.0,296.22,297.09,295.43,297.06,53986.0
2021-11-18 10:20:00,297.05,298.08,296.41,297.1,113809.0,297.05,298.08,296.41,297.1,113809.0
2021-11-18 10:30:00,297.09,298.87,297.08,298.62,15674.0,297.09,298.87,297.08,298.62,15674.0
2021-11-18 10:40:00,298.68,298.94,298.05,298.28,23010.0,298.68,298.94,298.05,298.28,23010.0
2021-11-18 10:50:00,298.26,299.42,297.93,299.12,15108.0,298.26,299.42,297.93,299.12,15108.0
2021-11-18 11:00:00,299.13,300.19,298.57,299.93,18759.0,299.13,300.19,298.57,299.93,18759.0
2021-11-18 11:10:00,299.94,300.86,299.9,300.32,17080.0,299.94,300.86,299.9,300.32,17080.0
2021-11-18 11:20:00,300.32,300.35,299.25,299.34,18453.0,300.32,300.35,299.25,299.34,18453.0
2021-11-18 11:30:00,299.27,301.09,299.02,300.81,19495.0,299.27,301.09,299.02,300.81,19495.0
2021-11-18 11:40:00,300.76,301.05,300.47,300.49,12587.0,300.76,301.05,300.47,300.49,12587.0
2021-11-18 11:50:00,300.48,301.36,300.36,301.06,27688.0,300.48,301.36,300.36,301.06,27688.0
2021-11-18 12:00:00,300.91,301.28,300.65,301.15,12277.0,300.91,301.28,300.65,301.15,12277.0
2021-11-18 12:10:00,301.18,301.41,300.96,300.96,14979.0,301.18,301.41,300.96,300.96,14979.0
2021-11-18 12:20:00,300.96,301.76,300.9,301.13,28845.0,300.96,301.76,300.9,301.13,28845.0
2021-11-18 12:30:00,301.12,301.66,300.95,301.06,25027.0,301.12,301.66,300.95,301.06,25027.0
2021-11-18 12:40:00,301.05,301.36,300.22,300.22,11318.0,301.05,301.36,300.22,300.22,11318.0
2021-11-18 12:50:00,300.0,300.12,299.31,299.6,10622.0,300.0,300.12,299.31,299.6,10622.0
2021-11-18 13:00:00,299.51,300.66,299.35,299.82,8648.0,299.51,300.66,299.35,299.82,8648.0
2021-11-18 13:10:00,299.81,300.32,298.9,299.17,20314.0,299.81,300.32,298.9,299.17,20314.0
2021-11-18 13:20:00,299.01,299.34,298.81,299.21,12710.0,299.01,299.34,298.81,299.21,12710.0
2021-11-18 13:30:00,299.25,299.66,299.13,299.2,28378.0,299.25,299.66,299.13,299.2,28378.0
2021-11-18 13:40:00,299.2,299.53,298.56,299.39,28148.0,299.2,299.53,298.56,299.39,28148.0
2021-11-18 13:50:00,299.34,299.37,298.8,299.06,21735.0,299.34,299.37,298.8,299.06,21735.0
2021-11-18 14:00:00,298.98,301.18,298.54,300.02,84639.0,298.98,301.18,298.54,300.02,84639.0
2021-11-18 14:10:00,300.01,300.36,299.51,300.01,8790.0,300.01,300.36,299.51,300.01,8790.0
2021-11-18 14:20:00,299.98,299.98,299.12,299.56,18806.0,299.98,299.98,299.12,299.56,18806.0
2021-11-18 14:30:00,299.69,299.92,299.26,299.92,10621.0,299.69,299.92,299.26,299.92,10621.0
2021-11-18 14:40:00,299.84,300.28,299.56,299.66,13715.0,299.84,300.28,299.56,299.66,13715.0
2021-11-18 14:50:00,299.66,299.72,299.23,299.66,20058.0,299.66,299.72,299.23,299.66,20058.0
2021-11-18 15:00:00,299.54,300.36,299.48,299.93,15963.0,299.54,300.36,299.48,299.93,15963.0
2021-11-18 15:10:00,299.87,299.97,299.31,299.39,18402.0,299.87,299.97,299.31,299.39,18402.0
2021-11-18 15:20:00,299.41,300.1,299.07,299.44,25388.0,299.41,300.1,299.07,299.44,25388.0
2021-11-18 15:30:00,299.51,299.64,299.07,299.08,29418.0,299.51,299.64,299.07,299.08,29418.0
2021-11-18 15:40:00,299.05,299.06,298.45,298.55,56375.0,299.05,299.06,298.45,298.55,56375.0
2021-11-18 15:50:00,298.53,300.32,298.43,298.76,176187.0,298.53,300.32,298.43,298.76,176187.0
2021-11-19 09:30:00,287.51,290.39,279.81,285.59,969867.0,287.51,290.39,279.81,285.59,969867.0
2021-11-19 09:40:00,285.55,287.69,285.01,286.27,233521.0,285.55,287.69,285.01,286.27,233521.0
2021-11-19 09:50:00,286.45,289.58,286.11,289.25,211238.0,286.45,289.58,286.11,289.25,211238.0
2021-11-19 10:00:00,289.4,290.74,288.09,290.39,238104.0,289.4,290.74,288.09,290.39,238104.0
2021-11-19 10:10:00,290.23,296.04,289.77,293.97,293875.0,290.23,296.04,289.77,293.97,293875.0
2021-11-19 10:20:00,293.93,297.5,293.75,295.92,217160.0,293.93,297.5,293.75,295.92,217160.0
2021-11-19 10:30:00,295.85,295.85,291.51,292.13,165673.0,295.85,295.85,291.51,292.13,165673.0
2021-11-19 10:40:00,291.99,293.0,291.12,292.82,83095.0,291.99,293.0,291.12,292.82,83095.0
2021-11-19 10:50:00,292.68,293.65,292.0,293.3,64128.0,292.68,293.65,292.0,293.3,64128.0
2021-11-19 11:00:00,293.46,293.7,291.47,292.11,45000.0,293.46,293.7,291.47,292.11,45000.0
2021-11-19 11:10:00,292.21,293.0,291.27,292.29,69177.0,292.21,293.0,291.27,292.29,69177.0
2021-11-19 11:20:00,292.45,293.44,292.0,292.45,60514.0,292.45,293.44,292.0,292.45,60514.0
2021-11-19 11:30:00,292.65,294.32,292.36,294.0,63928.0,292.65,294.32,292.36,294.0,63928.0
2021-11-19 11:40:00,293.99,295.34,292.08,292.26,113959.0,293.99,295.34,292.08,292.26,113959.0
2021-11-19 11:50:00,292.26,292.51,290.76,292.3,45289.0,292.26,292.51,290.76,292.3,45289.0
2021-11-19 12:00:00,292.3,292.51,291.54,292.09,29865.0,292.3,292.51,291.54,292.09,29865.0
2021-11-19 12:10:00,292.04,292.87,290.09,290.21,34247.0,292.04,292.87,290.09,290.21,34247.0
2021-11-19 12:20:00,290.3,290.3,288.8,289.75,51654.0,290.3,290.3,288.8,289.75,51654.0
2021-11-19 12:30:00,289.73,290.42,289.04,290.0,32448.0,289.73,290.42,289.04,290.0,32448.0
2021-11-19 12:40:00,289.93,290.12,288.95,289.36,45309.0,289.93,290.12,288.95,289.36,45309.0
2021-11-19 12:50:00,289.21,290.35,288.93,289.79,31859.0,289.21,290.35,288.93,289.79,31859.0
2021-11-19 13:00:00,289.78,290.47,289.0,290.4,37828.0,289.78,290.47,289.0,290.4,37828.0
2021-11-19 13:10:00,290.51,291.03,288.8,289.09,102094.0,290.51,291.03,288.8,289.09,102094.0
2021-11-19 13:20:00,288.98,289.27,288.15,288.32,33909.0,288.98,289.27,288.15,288.32,33909.0
2021-11-19 13:30:00,288.32,288.43,286.24,286.75,92896.0,288.32,288.43,286.24,286.75,92896.0
2021-11-19 13:40:00,286.75,286.92,285.45,285.71,59955.0,286.75,286.92,285.45,285.71,59955.0
2021-11-19 13:50:00,285.73,287.6,285.5,286.86,40872.0,285.73,287.6,285.5,286.86,40872.0
2021-11-19 14:00:00,286.86,287.27,285.66,286.95,58162.0,286.86,287.27,285.66,286.95,58162.0
2021-11-19 14:10:00,286.94,286.94,285.88,286.22,45259.0,286.94,286.94,285.88,286.22,45259.0
2021-11-19 14:20:00,286.21,287.27,285.94,286.21,59332.0,286.21,287.27,285.94,286.21,59332.0
2021-11-19 14:30:00,286.13,287.97,286.13,287.18,77318.0,286.13,287.97,286.13,287.18,77318.0
2021-11-19 14:40:00,287.13,287.45,286.36,287.06,69433.0,287.13,287.45,286.36,287.06,69433.0
2021-11-19 14:50:00,287.05,289.14,286.65,288.35,127351.0,287.05,289.14,286.65,288.35,127351.0
2021-11-19 15:00:00,288.35,288.96,287.99,288.46,67003.0,288.35,288.96,287.99,288.46,67003.0
2021-11-19 15:10:00,288.46,289.01,288.13,288.73,118947.0,288.46,289.01,288.13,288.73,118947.0
2021-11-19 15:20:00,288.59,288.85,287.7,287.8,143739.0,288.59,288.85,287.7,287.8,143739.0
2021-11-19 15:30:00,287.83,288.06,287.02,287.02,66718.0,287.83,288.06,287.02,287.02,66718.0
2021-11-19 15:40:00,287.12,287.21,286.53,287.09,84775.0,287.12,287.21,286.53,287.09,84775.0
2021-11-19 15:50:00,287.0,287.78,286.07,286.92,257833.0,287.0,287.78,286.07,286.92,257833.0
2021-11-22 09:30:00,285.51,286.71,284.76,284.93,167942.0,285.51,286.71,284.76,284.93,167942.0
2021-11-22 09:40:00,284.94,284.99,282.57,283.33,97079.0,284.94,284.99,282.57,283.33,97079.0
2021-11-22 09:50:00,283.0,283.49,282.75,283.25,40586.0,283.0,283.49,282.75,283.25,40586.0
2021-11-22 10:00:00,283.05,284.29,282.94,284.1,35821.0,283.05,284.29,282.94,284.1,35821.0
2021-11-22 10:10:00,284.1,284.74,283.81,284.59,27645.0,284.1,284.74,283.81,284.59,27645.0
2021-11-22 10:20:00,284.45,284.55,283.76,283.88,39361.0,284.45,284.55,283.76,283.88,39361.0
2021-11-22 10:30:00,283.88,284.17,282.5,282.5,26632.0,283.88,284.17,282.5,282.5,26632.0
2021-11-22 10:40:00,282.45,282.66,280.88,281.98,49217.0,282.45,282.66,280.88,281.98,49217.0
2021-11-22 10:50:00,281.81,281.88,280.69,281.0,61879.0,281.81,281.88,280.69,281.0,61879.0
2021-11-22 11:00:00,281.13,281.16,279.7,280.04,35043.0,281.13,281.16,279.7,280.04,35043.0
2021-11-22 11:10:00,280.0,281.25,279.92,281.25,32382.0,280.0,281.25,279.92,281.25,32382.0
2021-11-22 11:20:00,281.27,281.32,280.22,280.59,46351.0,281.27,281.32,280.22,280.59,46351.0
2021-11-22 11:30:00,280.59,280.84,280.17,280.29,19571.0,280.59,280.84,280.17,280.29,19571.0
2021-11-22 11:40:00,280.25,280.8,279.85,280.27,44392.0,280.25,280.8,279.85,280.27,44392.0
2021-11-22 11:50:00,280.49,280.52,278.84,279.68,55436.0,280.49,280.52,278.84,279.68,55436.0
2021-11-22 12:00:00,279.99,280.26,278.55,278.55,26977.0,279.99,280.26,278.55,278.55,26977.0
2021-11-22 12:10:00,278.73,279.85,278.67,279.85,39479.0,278.73,279.85,278.67,279.85,39479.0
2021-11-22 12:20:00,279.76,281.89,279.67,280.98,40349.0,279.76,281.89,279.67,280.98,40349.0
2021-11-22 12:30:00,281.1,281.61,280.21,280.94,30270.0,281.1,281.61,280.21,280.94,30270.0
2021-11-22 12:40:00,280.86,280.95,279.84,279.87,17563.0,280.86,280.95,279.84,279.87,17563.0
2021-11-22 12:50:00,279.89,279.98,278.99,279.25,26140.0,279.89,279.98,278.99,279.25,26140.0
2021-11-22 13:00:00,279.19,279.2,278.11,278.41,34965.0,279.19,279.2,278.11,278.41,34965.0
2021-11-22 13:10:00,278.5,279.2,278.36,278.92,28382.0,278.5,279.2,278.36,278.92,28382.0
2021-11-22 13:20:00,278.97,279.14,278.08,278.35,12756.0,278.97,279.14,278.08,278.35,12756.0
2021-11-22 13:30:00,278.3,278.3,277.6,277.74,16925.0,278.3,278.3,277.6,277.74,16925.0
2021-11-22 13:40:00,277.67,279.03,277.46,278.18,24444.0,277.67,279.03,277.46,278.18,24444.0
2021-11-22 13:50:00,278.11,278.35,277.5,277.61,13391.0,278.11,278.35,277.5,277.61,13391.0
2021-11-22 14:00:00,277.51,279.8,277.48,279.8,33382.0,277.51,279.8,277.48,279.8,33382.0
2021-11-22 14:10:00,279.66,280.6,279.4,280.56,85979.0,279.66,280.6,279.4,280.56,85979.0
2021-11-22 14:20:00,280.57,280.65,278.92,278.99,17301.0,280.57,280.65,278.92,278.99,17301.0
2021-11-22 14:30:00,278.99,279.18,278.25,278.38,11408.0,278.99,279.18,278.25,278.38,11408.0
2021-11-22 14:40:00,278.34,278.55,278.0,278.09,25759.0,278.34,278.55,278.0,278.09,25759.0
2021-11-22 14:50:00,278.11,279.41,278.01,279.11,31938.0,278.11,279.41,278.01,279.11,31938.0
2021-11-22 15:00:00,279.1,280.27,278.98,279.77,52526.0,279.1,280.27,278.98,279.77,52526.0
2021-11-22 15:10:00,279.69,280.01,278.94,279.0,36129.0,279.69,280.01,278.94,279.0,36129.0
2021-11-22 15:20:00,279.04,279.28,278.94,279.07,58471.0,279.04,279.28,278.94,279.07,58471.0
2021-11-22 15:30:00,279.11,279.51,277.24,277.7,66912.0,279.11,279.51,277.24,277.7,66912.0
2021-11-22 15:40:00,277.82,278.48,277.38,277.38,60494.0,277.82,278.48,277.38,277.38,60494.0
2021-11-22 15:50:00,277.0,277.65,274.36,274.62,338683.0,277.0,277.65,274.36,274.62,338683.0
2021-11-23 09:30:00,273.57,277.84,271.95,277.16,86783.0,273.57,277.84,271.95,277.16,86783.0
2021-11-23 09:40:00,277.13,279.09,276.51,278.48,79545.0,277.13,279.09,276.51,278.48,79545.0
2021-11-23 09:50:00,278.5,279.31,278.49,279.25,63733.0,278.5,279.31,278.49,279.25,63733.0
2021-11-23 10:00:00,279.17,280.79,278.5,278.73,58882.0,279.17,280.79,278.5,278.73,58882.0
2021-11-23 10:10:00,278.83,279.52,276.52,276.78,60564.0,278.83,279.52,276.52,276.78,60564.0
2021-11-23 10:20:00,276.66,277.21,274.74,275.09,23353.0,276.66,277.21,274.74,275.09,23353.0
2021-11-23 10:30:00,274.74,274.89,273.12,273.4,46758.0,274.74,274.89,273.12,273.4,46758.0
2021-11-23 10:40:00,273.26,273.48,272.37,272.6,22725.0,273.26,273.48,272.37,272.6,22725.0
2021-11-23 10:50:00,272.63,272.77,271.19,271.47,32727.0,272.63,272.77,271.19,271.47,32727.0
2021-11-23 11:00:00,271.53,272.77,271.32,272.72,35367.0,271.53,272.77,271.32,272.72,35367.0
2021-11-23 11:10:00,272.81,273.92,272.67,273.57,22086.0,272.81,273.92,272.67,273.57,22086.0
2021-11-23 11:20:00,273.7,275.55,273.39,274.91,159687.0,273.7,275.55,273.39,274.91,159687.0
2021-11-23 11:30:00,274.88,275.57,274.39,274.43,24682.0,274.88,275.57,274.39,274.43,24682.0
2021-11-23 11:40:00,274.51,274.76,273.56,274.47,7878.0,274.51,274.76,273.56,274.47,7878.0
2021-11-23 11:50:00,274.53,274.72,273.2,273.24,13930.0,274.53,274.72,273.2,273.24,13930.0
2021-11-23 12:00:00,273.37,273.37,272.37,272.51,17125.0,273.37,273.37,272.37,272.51,17125.0
2021-11-23 12:10:00,272.37,272.65,272.24,272.56,12206.0,272.37,272.65,272.24,272.56,12206.0
2021-11-23 12:20:00,272.6,274.23,272.6,273.65,13756.0,272.6,274.23,272.6,273.65,13756.0
2021-11-23 12:30:00,273.59,273.8,273.18,273.34,19623.0,273.59,273.8,273.18,273.34,19623.0
2021-11-23 12:40:00,273.34,273.34,271.74,271.95,16915.0,273.34,273.34,271.74,271.95,16915.0
2021-11-23 12:50:00,272.0,272.86,271.26,271.32,29617.0,272.0,272.86,271.26,271.32,29617.0
2021-11-23 13:00:00,271.26,271.39,270.5,270.66,18882.0,271.26,271.39,270.5,270.66,18882.0
2021-11-23 13:10:00,270.76,270.92,270.02,270.17,12993.0,270.76,270.92,270.02,270.17,12993.0
2021-11-23 13:20:00,270.04,270.84,270.04,270.69,9511.0,270.04,270.84,270.04,270.69,9511.0
2021-11-23 13:30:00,270.58,270.63,269.83,270.31,17156.0,270.58,270.63,269.83,270.31,17156.0
2021-11-23 13:40:00,270.18,270.5,269.99,270.35,24764.0,270.18,270.5,269.99,270.35,24764.0
2021-11-23 13:50:00,270.37,271.33,270.32,270.53,17219.0,270.37,271.33,270.32,270.53,17219.0
2021-11-23 14:00:00,270.5,270.74,269.38,269.62,12376.0,270.5,270.74,269.38,269.62,12376.0
2021-11-23 14:10:00,269.69,269.7,268.63,268.81,87589.0,269.69,269.7,268.63,268.81,87589.0
2021-11-23 14:20:00,268.86,270.08,268.78,269.87,27739.0,268.86,270.08,268.78,269.87,27739.0
2021-11-23 14:30:00,270.05,271.49,269.95,271.49,25877.0,270.05,271.49,269.95,271.49,25877.0
2021-11-23 14:40:00,271.5,271.61,270.79,271.42,19315.0,271.5,271.61,270.79,271.42,19315.0
2021-11-23 14:50:00,271.32,272.37,271.25,271.88,20893.0,271.32,272.37,271.25,271.88,20893.0
2021-11-23 15:00:00,271.84,272.58,271.83,272.21,22873.0,271.84,272.58,271.83,272.21,22873.0
2021-11-23 15:10:00,272.12,272.59,271.71,272.01,35842.0,272.12,272.59,271.71,272.01,35842.0
2021-11-23 15:20:00,272.17,273.07,271.93,272.62,27868.0,272.17,273.07,271.93,272.62,27868.0
2021-11-23 15:30:00,272.72,273.6,272.72,273.46,19459.0,272.72,273.6,272.72,273.46,19459.0
2021-11-23 15:40:00,273.49,274.25,273.09,274.02,36824.0,273.49,274.25,273.09,274.02,36824.0
2021-11-23 15:50:00,273.96,274.92,273.93,274.31,141658.0,273.96,274.92,273.93,274.31,141658.0
2021-11-24 09:30:00,270.51,271.8,268.36,269.89,48452.0,270.51,271.8,268.36,269.89,48452.0
2021-11-24 09:40:00,269.88,270.99,268.73,270.06,32343.0,269.88,270.99,268.73,270.06,32343.0
2021-11-24 09:50:00,270.26,272.08,269.77,272.0,36751.0,270.26,272.08,269.77,272.0,36751.0
2021-11-24 10:00:00,271.75,273.98,271.13,272.82,20618.0,271.75,273.98,271.13,272.82,20618.0
2021-11-24 10:10:00,273.08,273.5,272.05,272.44,16557.0,273.08,273.5,272.05,272.44,16557.0
2021-11-24 10:20:00,272.27,276.1,272.0,275.34,26675.0,272.27,276.1,272.0,275.34,26675.0
2021-11-24 10:30:00,275.26,276.35,275.26,275.69,17071.0,275.26,276.35,275.26,275.69,17071.0
2021-11-24 10:40:00,275.61,275.61,274.39,274.57,14724.0,275.61,275.61,274.39,274.57,14724.0
2021-11-24 10:50:00,274.72,275.75,274.72,275.41,15808.0,274.72,275.75,274.72,275.41,15808.0
2021-11-24 11:00:00,275.37,275.37,274.39,275.21,12755.0,275.37,275.37,274.39,275.21,12755.0
2021-11-24 11:10:00,275.25,275.95,275.25,275.59,11864.0,275.25,275.95,275.25,275.59,11864.0
2021-11-24 11:20:00,275.79,276.48,275.79,276.01,10507.0,275.79,276.48,275.79,276.01,10507.0
2021-11-24 11:30:00,276.46,276.88,275.84,276.1,9104.0,276.46,276.88,275.84,276.1,9104.0
2021-11-24 11:40:00,276.0,276.86,276.0,276.67,13416.0,276.0,276.86,276.0,276.67,13416.0
2021-11-24 11:50:00,276.66,276.71,276.22,276.48,21634.0,276.66,276.71,276.22,276.48,21634.0
2021-11-24 12:00:00,276.53,277.15,276.44,276.68,9707.0,276.53,277.15,276.44,276.68,9707.0
2021-11-24 12:10:00,276.8,277.35,276.37,276.5,10280.0,276.8,277.35,276.37,276.5,10280.0
2021-11-24 12:20:00,276.5,276.5,275.83,276.03,17483.0,276.5,276.5,275.83,276.03,17483.0
2021-11-24 12:30:00,276.24,276.79,276.01,276.79,7002.0,276.24,276.79,276.01,276.79,7002.0
2021-11-24 12:40:00,276.81,277.15,276.55,276.7,5430.0,276.81,277.15,276.55,276.7,5430.0
2021-11-24 12:50:00,276.75,277.21,276.65,277.0,10299.0,276.75,277.21,276.65,277.0,10299.0
2021-11-24 13:00:00,277.0,277.51,276.99,277.3,6175.0,277.0,277.51,276.99,277.3,6175.0
2021-11-24 13:10:00,277.28,278.09,277.2,277.85,11357.0,277.28,278.09,277.2,277.85,11357.0
2021-11-24 13:20:00,277.81,277.9,277.37,277.37,8055.0,277.81,277.9,277.37,277.37,8055.0
2021-11-24 13:30:00,277.48,277.74,277.1,277.15,8980.0,277.48,277.74,277.1,277.15,8980.0
2021-11-24 13:40:00,277.05,277.38,276.78,277.15,8617.0,277.05,277.38,276.78,277.15,8617.0
2021-11-24 13:50:00,277.15,277.15,276.53,276.66,14280.0,277.15,277.15,276.53,276.66,14280.0
2021-11-24 14:00:00,276.53,277.45,276.26,276.56,31656.0,276.53,277.45,276.26,276.56,31656.0
2021-11-24 14:10:00,276.56,276.68,275.14,276.17,28678.0,276.56,276.68,275.14,276.17,28678.0
2021-11-24 14:20:00,276.3,276.66,275.88,275.89,9798.0,276.3,276.66,275.88,275.89,9798.0
2021-11-24 14:30:00,276.01,276.38,275.95,276.06,6915.0,276.01,276.38,275.95,276.06,6915.0
2021-11-24 14:40:00,275.98,276.67,275.93,276.33,6912.0,275.98,276.67,275.93,276.33,6912.0
2021-11-24 14:50:00,276.23,276.89,276.23,276.6,23710.0,276.23,276.89,276.23,276.6,23710.0
2021-11-24 15:00:00,276.68,276.68,276.19,276.55,14329.0,276.68,276.68,276.19,276.55,14329.0
2021-11-24 15:10:00,276.53,276.71,276.4,276.48,7389.0,276.53,276.71,276.4,276.48,7389.0
2021-11-24 15:20:00,276.55,276.88,276.48,276.82,10960.0,276.55,276.88,276.48,276.82,10960.0
2021-11-24 15:30:00,276.77,277.07,276.5,276.99,18012.0,276.77,277.07,276.5,276.99,18012.0
2021-11-24 15:40:00,276.95,277.31,276.84,277.25,37606.0,276.95,277.31,276.84,277.25,37606.0
2021-11-24 15:50:00,277.26,278.52,277.21,278.0,203907.0,277.26,278.52,277.21,278.0,203907.0
2021-11-26 09:30:00,276.5,279.86,276.01,279.82,64978.0,276.5,279.86,276.01,279.82,64978.0
2021-11-26 09:40:00,279.8,280.48,278.0,280.2,62863.0,279.8,280.48,278.0,280.2,62863.0
2021-11-26 09:50:00,280.46,282.66,279.96,281.02,33441.0,280.46,282.66,279.96,281.02,33441.0
2021-11-26 10:00:00,280.79,280.86,279.0,279.39,26172.0,280.79,280.86,279.0,279.39,26172.0
2021-11-26 10:10:00,279.53,279.62,277.32,277.32,36881.0,279.53,279.62,277.32,277.32,36881.0
2021-11-26 10:20:00,277.27,277.68,276.29,277.38,13570.0,277.27,277.68,276.29,277.38,13570.0
2021-11-26 10:30:00,277.5,279.0,277.15,278.18,41239.0,277.5,279.0,277.15,278.18,41239.0
2021-11-26 10:40:00,277.64,278.48,277.13,278.27,26412.0,277.64,278.48,277.13,278.27,26412.0
2021-11-26 10:50:00,278.09,278.6,277.46,278.11,25707.0,278.09,278.6,277.46,278.11,25707.0
2021-11-26 11:00:00,278.02,278.44,277.7,278.05,18995.0,278.02,278.44,277.7,278.05,18995.0
2021-11-26 11:10:00,278.01,278.24,276.96,277.28,41592.0,278.01,278.24,276.96,277.28,41592.0
2021-11-26 11:20:00,277.42,278.13,277.13,277.93,26000.0,277.42,278.13,277.13,277.93,26000.0
2021-11-26 11:30:00,277.93,278.91,277.57,278.91,60600.0,277.93,278.91,277.57,278.91,60600.0
2021-11-26 11:40:00,278.94,279.96,278.79,278.79,29617.0,278.94,279.96,278.79,278.79,29617.0
2021-11-26 11:50:00,278.8,279.03,278.09,278.53,13924.0,278.8,279.03,278.09,278.53,13924.0
2021-11-26 12:00:00,278.78,278.78,277.84,278.31,37193.0,278.78,278.78,277.84,278.31,37193.0
2021-11-26 12:10:00,278.31,278.32,277.52,277.71,26009.0,278.31,278.32,277.52,277.71,26009.0
2021-11-26 12:20:00,277.96,279.32,277.62,279.13,25811.0,277.96,279.32,277.62,279.13,25811.0
2021-11-26 12:30:00,279.09,279.49,278.72,278.91,22628.0,279.09,279.49,278.72,278.91,22628.0
2021-11-26 12:40:00,278.89,279.03,277.8,277.96,32673.0,278.89,279.03,277.8,277.96,32673.0
2021-11-26 12:50:00,277.93,277.93,276.41,277.57,113713.0,277.93,277.93,276.41,277.57,113713.0
2021-11-29 09:30:00,280.0,281.77,277.71,279.19,24119.0,280.0,281.77,277.71,279.19,24119.0
2021-11-29 09:40:00,279.19,280.0,277.13,277.76,42360.0,279.19,280.0,277.13,277.76,42360.0
2021-11-29 09:50:00,277.76,279.12,277.27,278.34,21332.0,277.76,279.12,277.27,278.34,21332.0
2021-11-29 10:00:00,278.34,279.5,277.94,278.82,16396.0,278.34,279.5,277.94,278.82,16396.0
2021-11-29 10:10:00,278.6,279.46,277.62,279.36,18683.0,278.6,279.46,277.62,279.36,18683.0
2021-11-29 10:20:00,279.42,281.26,279.42,279.72,26272.0,279.42,281.26,279.42,279.72,26272.0
2021-11-29 10:30:00,279.72,280.68,279.26,279.68,33138.0,279.72,280.68,279.26,279.68,33138.0
2021-11-29 10:40:00,279.46,280.48,279.19,279.6,19456.0,279.46,280.48,279.19,279.6,19456.0
2021-11-29 10:50:00,279.87,280.31,279.41,280.12,23664.0,279.87,280.31,279.41,280.12,23664.0
2021-11-29 11:00:00,279.88,280.9,279.73,280.69,12158.0,279.88,280.9,279.73,280.69,12158.0
2021-11-29 11:10:00,280.98,281.55,280.94,281.03,15781.0,280.98,281.55,280.94,281.03,15781.0
2021-11-29 11:20:00,281.19,281.47,280.59,280.86,20324.0,281.19,281.47,280.59,280.86,20324.0
2021-11-29 11:30:00,280.91,282.35,280.9,281.87,19766.0,280.91,282.35,280.9,281.87,19766.0
2021-11-29 11:40:00,282.14,282.59,281.96,282.54,14191.0,282.14,282.59,281.96,282.54,14191.0
2021-11-29 11:50:00,282.56,283.0,282.42,282.97,16597.0,282.56,283.0,282.42,282.97,16597.0
2021-11-29 12:00:00,283.01,283.35,282.72,283.13,9072.0,283.01,283.35,282.72,283.13,9072.0
2021-11-29 12:10:00,283.21,283.4,282.75,282.99,13301.0,283.21,283.4,282.75,282.99,13301.0
2021-11-29 12:20:00,283.0,283.04,282.58,282.78,6847.0,283.0,283.04,282.58,282.78,6847.0
2021-11-29 12:30:00,282.74,283.71,282.67,283.5,16417.0,282.74,283.71,282.67,283.5,16417.0
2021-11-29 12:40:00,283.62,284.38,283.6,284.25,15087.0,283.62,284.38,283.6,284.25,15087.0
2021-11-29 12:50:00,284.29,284.39,283.92,284.17,17665.0,284.29,284.39,283.92,284.17,17665.0
2021-11-29 13:00:00,284.17,284.8,284.16,284.79,13799.0,284.17,284.8,284.16,284.79,13799.0
2021-11-29 13:10:00,284.73,284.82,283.84,283.92,13339.0,284.73,284.82,283.84,283.92,13339.0
2021-11-29 13:20:00,283.86,284.22,283.52,284.08,13341.0,283.86,284.22,283.52,284.08,13341.0
2021-11-29 13:30:00,283.97,284.04,283.05,283.27,6321.0,283.97,284.04,283.05,283.27,6321.0
2021-11-29 13:40:00,283.33,283.6,283.0,283.57,6363.0,283.33,283.6,283.0,283.57,6363.0
2021-11-29 13:50:00,283.47,284.07,283.3,283.97,10290.0,283.47,284.07,283.3,283.97,10290.0
2021-11-29 14:00:00,283.82,284.08,283.47,284.01,6684.0,283.82,284.08,283.47,284.01,6684.0
2021-11-29 14:10:00,283.97,284.22,283.56,283.56,11576.0,283.97,284.22,283.56,283.56,11576.0
2021-11-29 14:20:00,283.57,283.66,282.9,283.21,6895.0,283.57,283.66,282.9,283.21,6895.0
2021-11-29 14:30:00,283.39,283.49,282.87,283.44,8381.0,283.39,283.49,282.87,283.44,8381.0
2021-11-29 14:40:00,283.47,284.15,283.47,284.15,5006.0,283.47,284.15,283.47,284.15,5006.0
2021-11-29 14:50:00,284.11,284.19,283.38,283.38,6456.0,284.11,284.19,283.38,283.38,6456.0
2021-11-29 15:00:00,283.48,283.65,282.78,283.6,11280.0,283.48,283.65,282.78,283.6,11280.0
2021-11-29 15:10:00,283.55,284.05,283.33,283.42,9244.0,283.55,284.05,283.33,283.42,9244.0
2021-11-29 15:20:00,283.32,283.5,282.8,283.2,12891.0,283.32,283.5,282.8,283.2,12891.0
2021-11-29 15:30:00,283.23,283.71,282.76,282.77,18890.0,283.23,283.71,282.76,282.77,18890.0
2021-11-29 15:40:00,282.72,282.83,281.95,282.22,24821.0,282.72,282.83,281.95,282.22,24821.0
2021-11-29 15:50:00,282.1,282.1,281.34,281.59,79308.0,282.1,282.1,281.34,281.59,79308.0
2021-11-30 09:30:00,282.94,284.25,281.5,281.62,22167.0,282.94,284.25,281.5,281.62,22167.0
2021-11-30 09:40:00,282.59,283.78,280.49,280.72,9745.0,282.59,283.78,280.49,280.72,9745.0
2021-11-30 09:50:00,280.59,282.41,280.12,282.08,8482.0,280.59,282.41,280.12,282.08,8482.0
2021-11-30 10:00:00,282.31,283.5,281.86,283.4,17165.0,282.31,283.5,281.86,283.4,17165.0
2021-11-30 10:10:00,283.55,283.62,282.02,282.25,30010.0,283.55,283.62,282.02,282.25,30010.0
2021-11-30 10:20:00,282.13,282.3,281.45,282.03,9020.0,282.13,282.3,281.45,282.03,9020.0
2021-11-30 10:30:00,282.03,282.3,279.55,279.55,9702.0,282.03,282.3,279.55,279.55,9702.0
2021-11-30 10:40:00,279.61,280.0,276.43,276.99,28684.0,279.61,280.0,276.43,276.99,28684.0
2021-11-30 10:50:00,276.99,278.13,275.0,275.38,28439.0,276.99,278.13,275.0,275.38,28439.0
2021-11-30 11:00:00,275.42,277.3,274.68,276.16,20929.0,275.42,277.3,274.68,276.16,20929.0
2021-11-30 11:10:00,275.95,276.91,275.01,275.41,10140.0,275.95,276.91,275.01,275.41,10140.0
2021-11-30 11:20:00,275.72,277.03,275.5,276.8,16327.0,275.72,277.03,275.5,276.8,16327.0
2021-11-30 11:30:00,276.95,277.32,274.76,275.35,21071.0,276.95,277.32,274.76,275.35,21071.0
2021-11-30 11:40:00,275.36,275.42,274.01,274.61,30485.0,275.36,275.42,274.01,274.61,30485.0
2021-11-30 11:50:00,274.57,274.91,273.4,274.4,24142.0,274.57,274.91,273.4,274.4,24142.0
2021-11-30 12:00:00,274.39,274.63,273.33,273.75,13533.0,274.39,274.63,273.33,273.75,13533.0
2021-11-30 12:10:00,273.47,275.0,273.09,274.98,21403.0,273.47,275.0,273.09,274.98,21403.0
2021-11-30 12:20:00,275.1,275.58,274.59,275.36,23188.0,275.1,275.58,274.59,275.36,23188.0
2021-11-30 12:30:00,275.42,275.76,274.97,275.51,12270.0,275.42,275.76,274.97,275.51,12270.0
2021-11-30 12:40:00,275.61,275.97,275.25,275.32,6490.0,275.61,275.97,275.25,275.32,6490.0
2021-11-30 12:50:00,275.4,275.85,275.17,275.2,12326.0,275.4,275.85,275.17,275.2,12326.0
2021-11-30 13:00:00,275.36,275.55,274.91,275.18,9258.0,275.36,275.55,274.91,275.18,9258.0
2021-11-30 13:10:00,275.25,275.4,274.53,274.97,5973.0,275.25,275.4,274.53,274.97,5973.0
2021-11-30 13:20:00,274.9,275.39,274.76,275.34,7458.0,274.9,275.39,274.76,275.34,7458.0
2021-11-30 13:30:00,275.0,276.08,275.0,275.97,10853.0,275.0,276.08,275.0,275.97,10853.0
2021-11-30 13:40:00,275.83,275.89,275.4,275.58,4361.0,275.83,275.89,275.4,275.58,4361.0
2021-11-30 13:50:00,275.59,276.65,275.45,276.65,10481.0,275.59,276.65,275.45,276.65,10481.0
2021-11-30 14:00:00,276.73,276.73,276.16,276.35,8247.0,276.73,276.73,276.16,276.35,8247.0
2021-11-30 14:10:00,276.43,276.46,275.73,276.0,6840.0,276.43,276.46,275.73,276.0,6840.0
2021-11-30 14:20:00,275.81,276.01,275.1,275.23,8801.0,275.81,276.01,275.1,275.23,8801.0
2021-11-30 14:30:00,275.38,275.43,274.07,274.12,28801.0,275.38,275.43,274.07,274.12,28801.0
2021-11-30 14:40:00,274.24,274.58,273.28,273.5,23190.0,274.24,274.58,273.28,273.5,23190.0
2021-11-30 14:50:00,273.5,273.87,272.94,273.87,16766.0,273.5,273.87,272.94,273.87,16766.0
2021-11-30 15:00:00,273.71,274.14,273.05,273.25,14808.0,273.71,274.14,273.05,273.25,14808.0
2021-11-30 15:10:00,273.19,274.1,273.15,273.99,19192.0,273.19,274.1,273.15,273.99,19192.0
2021-11-30 15:20:00,273.99,274.18,273.65,273.77,31302.0,273.99,274.18,273.65,273.77,31302.0
2021-11-30 15:30:00,273.69,274.1,273.65,273.75,32961.0,273.69,274.1,273.65,273.75,32961.0
2021-11-30 15:40:00,273.73,274.26,273.65,274.12,37243.0,273.73,274.26,273.65,274.12,37243.0
2021-11-30 15:50:00,274.05,274.79,273.4,274.19,165732.0,274.05,274.79,273.4,274.19,165732.0
2021-12-01 09:30:00,275.81,276.92,271.52,271.52,57931.0,275.81,276.92,271.52,271.52,57931.0
2021-12-01 09:40:00,271.12,272.54,271.11,271.5,34693.0,271.12,272.54,271.11,271.5,34693.0
2021-12-01 09:50:00,271.28,271.77,269.51,270.31,37810.0,271.28,271.77,269.51,270.31,37810.0
2021-12-01 10:00:00,270.67,272.51,270.48,271.83,45594.0,270.67,272.51,270.48,271.83,45594.0
2021-12-01 10:10:00,272.05,272.09,270.49,271.55,44968.0,272.05,272.09,270.49,271.55,44968.0
2021-12-01 10:20:00,271.42,271.74,270.2,270.22,54197.0,271.42,271.74,270.2,270.22,54197.0
2021-12-01 10:30:00,270.2,270.37,268.7,269.33,64883.0,270.2,270.37,268.7,269.33,64883.0
2021-12-01 10:40:00,269.11,270.45,268.35,270.24,57738.0,269.11,270.45,268.35,270.24,57738.0
2021-12-01 10:50:00,270.31,271.7,270.22,271.7,31553.0,270.31,271.7,270.22,271.7,31553.0
2021-12-01 11:00:00,271.63,272.1,271.0,272.1,20500.0,271.63,272.1,271.0,272.1,20500.0
2021-12-01 11:10:00,272.23,273.59,272.19,273.35,26430.0,272.23,273.59,272.19,273.35,26430.0
2021-12-01 11:20:00,273.18,273.28,272.04,272.24,14095.0,273.18,273.28,272.04,272.24,14095.0
2021-12-01 11:30:00,272.39,273.04,272.0,272.38,17451.0,272.39,273.04,272.0,272.38,17451.0
2021-12-01 11:40:00,272.49,273.52,272.49,273.52,14884.0,272.49,273.52,272.49,273.52,14884.0
2021-12-01 11:50:00,273.29,273.64,271.05,271.24,21636.0,273.29,273.64,271.05,271.24,21636.0
2021-12-01 12:00:00,271.31,271.31,270.31,270.61,14668.0,271.31,271.31,270.31,270.61,14668.0
2021-12-01 12:10:00,270.4,270.79,270.0,270.04,18427.0,270.4,270.79,270.0,270.04,18427.0
2021-12-01 12:20:00,269.69,270.22,269.17,269.17,26963.0,269.69,270.22,269.17,269.17,26963.0
2021-12-01 12:30:00,269.34,269.6,268.88,269.38,18925.0,269.34,269.6,268.88,269.38,18925.0
2021-12-01 12:40:00,269.48,270.07,268.98,268.99,16531.0,269.48,270.07,268.98,268.99,16531.0
2021-12-01 12:50:00,268.96,268.96,266.57,266.58,39795.0,268.96,268.96,266.57,266.58,39795.0
2021-12-01 13:00:00,266.55,267.06,265.81,266.61,17418.0,266.55,267.06,265.81,266.61,17418.0
2021-12-01 13:10:00,266.62,266.7,265.17,265.17,31853.0,266.62,266.7,265.17,265.17,31853.0
2021-12-01 13:20:00,265.56,266.26,265.44,266.07,19477.0,265.56,266.26,265.44,266.07,19477.0
2021-12-01 13:30:00,265.9,266.17,265.23,265.56,46391.0,265.9,266.17,265.23,265.56,46391.0
2021-12-01 13:40:00,265.62,265.87,263.87,263.87,37798.0,265.62,265.87,263.87,263.87,37798.0
2021-12-01 13:50:00,264.05,266.73,264.0,266.15,23164.0,264.05,266.73,264.0,266.15,23164.0
2021-12-01 14:00:00,266.03,266.57,265.07,265.28,20777.0,266.03,266.57,265.07,265.28,20777.0
2021-12-01 14:10:00,265.07,265.22,264.18,264.25,29996.0,265.07,265.22,264.18,264.25,29996.0
2021-12-01 14:20:00,264.25,265.8,263.96,265.76,26576.0,264.25,265.8,263.96,265.76,26576.0
2021-12-01 14:30:00,265.53,265.59,264.41,264.92,25232.0,265.53,265.59,264.41,264.92,25232.0
2021-12-01 14:40:00,264.79,265.08,264.06,264.79,20572.0,264.79,265.08,264.06,264.79,20572.0
2021-12-01 14:50:00,264.63,264.91,263.22,263.53,23597.0,264.63,264.91,263.22,263.53,23597.0
2021-12-01 15:00:00,263.46,263.63,261.85,262.1,44986.0,263.46,263.63,261.85,262.1,44986.0
2021-12-01 15:10:00,262.11,262.84,261.38,261.4,42820.0,262.11,262.84,261.38,261.4,42820.0
2021-12-01 15:20:00,261.54,261.79,260.32,260.43,63264.0,261.54,261.79,260.32,260.43,63264.0
2021-12-01 15:30:00,260.35,262.0,260.07,261.76,110408.0,260.35,262.0,260.07,261.76,110408.0
2021-12-01 15:40:00,261.67,263.0,261.67,262.22,77875.0,261.67,263.0,261.67,262.22,77875.0
2021-12-01 15:50:00,262.11,262.28,260.64,260.91,172610.0,262.11,262.28,260.64,260.91,172610.0
2021-12-02 09:30:00,260.25,264.25,260.0,263.63,30902.0,260.25,264.25,260.0,263.63,30902.0
2021-12-02 09:40:00,264.08,265.37,263.51,263.87,38289.0,264.08,265.37,263.51,263.87,38289.0
2021-12-02 09:50:00,264.16,266.33,263.88,266.07,150503.0,264.16,266.33,263.88,266.07,150503.0
2021-12-02 10:00:00,266.07,268.37,265.79,267.16,45931.0,266.07,268.37,265.79,267.16,45931.0
2021-12-02 10:10:00,267.29,267.41,264.61,264.74,43303.0,267.29,267.41,264.61,264.74,43303.0
2021-12-02 10:20:00,264.7,266.48,264.59,265.8,47010.0,264.7,266.48,264.59,265.8,47010.0
2021-12-02 10:30:00,265.99,266.29,262.0,262.43,32859.0,265.99,266.29,262.0,262.43,32859.0
2021-12-02 10:40:00,262.52,264.16,261.99,263.8,30778.0,262.52,264.16,261.99,263.8,30778.0
2021-12-02 10:50:00,264.22,264.73,262.29,264.25,19758.0,264.22,264.73,262.29,264.25,19758.0
2021-12-02 11:00:00,263.88,264.05,262.8,263.67,20070.0,263.88,264.05,262.8,263.67,20070.0
2021-12-02 11:10:00,263.46,265.04,263.17,264.13,18831.0,263.46,265.04,263.17,264.13,18831.0
2021-12-02 11:20:00,264.46,265.23,263.78,264.71,29546.0,264.46,265.23,263.78,264.71,29546.0
2021-12-02 11:30:00,264.9,264.91,263.32,264.16,41604.0,264.9,264.91,263.32,264.16,41604.0
2021-12-02 11:40:00,264.15,265.32,262.96,264.3,15536.0,264.15,265.32,262.96,264.3,15536.0
2021-12-02 11:50:00,264.4,265.07,263.4,265.03,12393.0,264.4,265.07,263.4,265.03,12393.0
2021-12-02 12:00:00,264.74,265.85,264.37,265.85,11085.0,264.74,265.85,264.37,265.85,11085.0
2021-12-02 12:10:00,265.81,265.96,265.33,265.67,17248.0,265.81,265.96,265.33,265.67,17248.0
2021-12-02 12:20:00,265.79,267.6,265.78,267.6,29607.0,265.79,267.6,265.78,267.6,29607.0
2021-12-02 12:30:00,267.4,267.81,267.09,267.39,8972.0,267.4,267.81,267.09,267.39,8972.0
2021-12-02 12:40:00,267.31,267.74,266.96,267.67,9654.0,267.31,267.74,266.96,267.67,9654.0
2021-12-02 12:50:00,267.76,267.76,266.43,266.82,8752.0,267.76,267.76,266.43,266.82,8752.0
2021-12-02 13:00:00,266.93,266.95,265.83,266.33,8752.0,266.93,266.95,265.83,266.33,8752.0
2021-12-02 13:10:00,266.26,266.68,265.91,266.23,8491.0,266.26,266.68,265.91,266.23,8491.0
2021-12-02 13:20:00,265.98,266.33,265.57,265.59,13298.0,265.98,266.33,265.57,265.59,13298.0
2021-12-02 13:30:00,265.79,266.6,265.46,266.6,12891.0,265.79,266.6,265.46,266.6,12891.0
2021-12-02 13:40:00,266.54,266.62,265.9,266.36,14312.0,266.54,266.62,265.9,266.36,14312.0
2021-12-02 13:50:00,266.3,267.74,266.2,267.62,12698.0,266.3,267.74,266.2,267.62,12698.0
2021-12-02 14:00:00,267.44,267.89,266.74,267.19,10393.0,267.44,267.89,266.74,267.19,10393.0
2021-12-02 14:10:00,267.19,267.32,266.4,266.97,14629.0,267.19,267.32,266.4,266.97,14629.0
2021-12-02 14:20:00,266.92,267.13,266.25,266.85,19021.0,266.92,267.13,266.25,266.85,19021.0
2021-12-02 14:30:00,266.68,267.18,265.91,266.25,18342.0,266.68,267.18,265.91,266.25,18342.0
2021-12-02 14:40:00,266.24,266.36,265.37,265.37,15689.0,266.24,266.36,265.37,265.37,15689.0
2021-12-02 14:50:00,265.49,265.95,265.08,265.87,16062.0,265.49,265.95,265.08,265.87,16062.0
2021-12-02 15:00:00,265.81,266.79,265.72,266.54,18845.0,265.81,266.79,265.72,266.54,18845.0
2021-12-02 15:10:00,266.33,266.37,265.69,266.36,71607.0,266.33,266.37,265.69,266.36,71607.0
2021-12-02 15:20:00,266.2,266.6,265.96,266.21,15436.0,266.2,266.6,265.96,266.21,15436.0
2021-12-02 15:30:00,266.29,267.99,266.29,267.67,16186.0,266.29,267.99,266.29,267.67,16186.0
2021-12-02 15:40:00,267.53,267.89,266.57,267.38,25227.0,267.53,267.89,266.57,267.38,25227.0
2021-12-02 15:50:00,267.28,267.3,265.76,266.66,106278.0,267.28,267.3,265.76,266.66,106278.0
2021-12-03 09:30:00,267.68,269.98,265.81,266.18,45505.0,267.68,269.98,265.81,266.18,45505.0
2021-12-03 09:40:00,265.83,267.48,264.5,265.7,35123.0,265.83,267.48,264.5,265.7,35123.0
2021-12-03 09:50:00,265.74,266.57,263.07,264.63,63550.0,265.74,266.57,263.07,264.63,63550.0
2021-12-03 10:00:00,264.37,264.78,261.3,261.71,62264.0,264.37,264.78,261.3,261.71,62264.0
2021-12-03 10:10:00,261.51,262.34,260.82,261.69,79391.0,261.51,262.34,260.82,261.69,79391.0
2021-12-03 10:20:00,261.41,263.82,261.02,263.77,78107.0,261.41,263.82,261.02,263.77,78107.0
2021-12-03 10:30:00,263.62,264.43,261.17,261.92,107148.0,263.62,264.43,261.17,261.92,107148.0
2021-12-03 10:40:00,262.15,262.34,259.99,260.4,33389.0,262.15,262.34,259.99,260.4,33389.0
2021-12-03 10:50:00,260.72,262.3,260.04,262.1,43078.0,260.72,262.3,260.04,262.1,43078.0
2021-12-03 11:00:00,261.94,262.54,259.92,260.94,50931.0,261.94,262.54,259.92,260.94,50931.0
2021-12-03 11:10:00,260.99,261.44,259.87,260.71,31720.0,260.99,261.44,259.87,260.71,31720.0
2021-12-03 11:20:00,260.75,263.48,260.74,262.91,24789.0,260.75,263.48,260.74,262.91,24789.0
2021-12-03 11:30:00,262.92,263.62,262.43,262.43,35166.0,262.92,263.62,262.43,262.43,35166.0
2021-12-03 11:40:00,262.72,262.73,261.35,261.89,40421.0,262.72,262.73,261.35,261.89,40421.0
2021-12-03 11:50:00,261.69,262.44,261.32,261.78,24192.0,261.69,262.44,261.32,261.78,24192.0
2021-12-03 12:00:00,261.65,264.09,261.24,263.94,134385.0,261.65,264.09,261.24,263.94,134385.0
2021-12-03 12:10:00,263.84,264.01,262.38,263.79,19234.0,263.84,264.01,262.38,263.79,19234.0
2021-12-03 12:20:00,263.79,264.25,263.29,263.47,16541.0,263.79,264.25,263.29,263.47,16541.0
2021-12-03 12:30:00,263.5,264.54,262.52,264.38,18516.0,263.5,264.54,262.52,264.38,18516.0
2021-12-03 12:40:00,264.62,265.16,264.17,265.16,15053.0,264.62,265.16,264.17,265.16,15053.0
2021-12-03 12:50:00,265.06,265.31,263.04,264.3,23154.0,265.06,265.31,263.04,264.3,23154.0
2021-12-03 13:00:00,264.16,265.68,263.92,265.44,12922.0,264.16,265.68,263.92,265.44,12922.0
2021-12-03 13:10:00,265.44,266.87,265.07,266.56,24598.0,265.44,266.87,265.07,266.56,24598.0
2021-12-03 13:20:00,266.54,266.94,265.8,265.8,38426.0,266.54,266.94,265.8,265.8,38426.0
2021-12-03 13:30:00,265.8,266.06,264.62,264.91,20386.0,265.8,266.06,264.62,264.91,20386.0
2021-12-03 13:40:00,265.05,265.3,264.33,264.87,13751.0,265.05,265.3,264.33,264.87,13751.0
2021-12-03 13:50:00,265.06,265.59,264.79,264.79,16768.0,265.06,265.59,264.79,264.79,16768.0
2021-12-03 14:00:00,264.9,266.12,264.35,265.54,28337.0,264.9,266.12,264.35,265.54,28337.0
2021-12-03 14:10:00,265.55,265.72,265.01,265.07,11481.0,265.55,265.72,265.01,265.07,11481.0
2021-12-03 14:20:00,265.21,266.7,264.51,266.1,17244.0,265.21,266.7,264.51,266.1,17244.0
2021-12-03 14:30:00,266.26,266.41,264.57,264.71,12892.0,266.26,266.41,264.57,264.71,12892.0
2021-12-03 14:40:00,264.88,266.55,264.86,266.17,13315.0,264.88,266.55,264.86,266.17,13315.0
2021-12-03 14:50:00,266.08,266.21,265.34,265.48,12747.0,266.08,266.21,265.34,265.48,12747.0
2021-12-03 15:00:00,265.32,266.28,264.62,264.83,20865.0,265.32,266.28,264.62,264.83,20865.0
2021-12-03 15:10:00,264.81,265.43,264.79,264.95,16081.0,264.81,265.43,264.79,264.95,16081.0
2021-12-03 15:20:00,265.13,266.58,264.91,265.24,30001.0,265.13,266.58,264.91,265.24,30001.0
2021-12-03 15:30:00,265.39,266.27,265.34,265.68,20092.0,265.39,266.27,265.34,265.68,20092.0
2021-12-03 15:40:00,265.72,265.87,264.51,265.13,44624.0,265.72,265.87,264.51,265.13,44624.0
2021-12-03 15:50:00,264.96,267.26,264.64,267.26,129723.0,264.96,267.26,264.64,267.26,129723.0
2021-12-06 09:30:00,266.02,266.82,259.31,260.44,87009.0,266.02,266.82,259.31,260.44,87009.0
2021-12-06 09:40:00,260.42,263.34,259.45,262.11,60001.0,260.42,263.34,259.45,262.11,60001.0
2021-12-06 09:50:00,262.13,263.44,261.71,262.18,33420.0,262.13,263.44,261.71,262.18,33420.0
2021-12-06 10:00:00,261.8,261.8,258.22,260.0,51350.0,261.8,261.8,258.22,260.0,51350.0
2021-12-06 10:10:00,260.06,263.33,259.66,262.43,25566.0,260.06,263.33,259.66,262.43,25566.0
2021-12-06 10:20:00,262.15,264.68,262.11,264.35,62935.0,262.15,264.68,262.11,264.35,62935.0
2021-12-06 10:30:00,264.37,264.56,261.42,261.88,43236.0,264.37,264.56,261.42,261.88,43236.0
2021-12-06 10:40:00,261.46,262.23,259.46,259.94,24821.0,261.46,262.23,259.46,259.94,24821.0
2021-12-06 10:50:00,259.98,261.63,258.82,261.63,49643.0,259.98,261.63,258.82,261.63,49643.0
2021-12-06 11:00:00,261.28,263.65,261.28,263.19,26994.0,261.28,263.65,261.28,263.19,26994.0
2021-12-06 11:10:00,263.29,263.6,262.14,263.1,31027.0,263.29,263.6,262.14,263.1,31027.0
2021-12-06 11:20:00,262.93,263.43,262.34,263.25,21019.0,262.93,263.43,262.34,263.25,21019.0
2021-12-06 11:30:00,263.42,264.33,262.94,264.25,28401.0,263.42,264.33,262.94,264.25,28401.0
2021-12-06 11:40:00,264.14,265.14,263.86,263.88,21082.0,264.14,265.14,263.86,263.88,21082.0
2021-12-06 11:50:00,263.91,264.21,262.82,263.65,15023.0,263.91,264.21,262.82,263.65,15023.0
2021-12-06 12:00:00,263.74,264.13,262.97,264.0,16378.0,263.74,264.13,262.97,264.0,16378.0
2021-12-06 12:10:00,264.0,265.87,263.59,265.85,28678.0,264.0,265.87,263.59,265.85,28678.0
2021-12-06 12:20:00,265.51,265.99,265.02,265.67,18554.0,265.51,265.99,265.02,265.67,18554.0
2021-12-06 12:30:00,265.96,266.12,265.58,265.85,15265.0,265.96,266.12,265.58,265.85,15265.0
2021-12-06 12:40:00,265.86,265.86,264.9,265.52,9682.0,265.86,265.86,264.9,265.52,9682.0
2021-12-06 12:50:00,265.52,265.85,265.21,265.76,13263.0,265.52,265.85,265.21,265.76,13263.0
2021-12-06 13:00:00,265.76,266.64,265.35,266.39,19124.0,265.76,266.64,265.35,266.39,19124.0
2021-12-06 13:10:00,266.35,266.61,266.04,266.56,11676.0,266.35,266.61,266.04,266.56,11676.0
2021-12-06 13:20:00,266.39,267.9,265.99,267.8,15077.0,266.39,267.9,265.99,267.8,15077.0
2021-12-06 13:30:00,267.8,267.95,267.14,267.56,20123.0,267.8,267.95,267.14,267.56,20123.0
2021-12-06 13:40:00,267.56,267.57,266.55,267.24,8627.0,267.56,267.57,266.55,267.24,8627.0
2021-12-06 13:50:00,267.31,267.4,266.33,266.81,9389.0,267.31,267.4,266.33,266.81,9389.0
2021-12-06 14:00:00,266.69,267.14,266.28,266.77,11053.0,266.69,267.14,266.28,266.77,11053.0
2021-12-06 14:10:00,266.89,267.78,266.89,267.78,11645.0,266.89,267.78,266.89,267.78,11645.0
2021-12-06 14:20:00,267.57,267.95,267.45,267.74,10257.0,267.57,267.95,267.45,267.74,10257.0
2021-12-06 14:30:00,267.73,268.08,267.18,267.31,13528.0,267.73,268.08,267.18,267.31,13528.0
2021-12-06 14:40:00,267.42,267.42,266.59,266.96,17198.0,267.42,267.42,266.59,266.96,17198.0
2021-12-06 14:50:00,266.96,267.57,266.76,267.57,14063.0,266.96,267.57,266.76,267.57,14063.0
2021-12-06 15:00:00,267.38,267.91,267.12,267.63,17250.0,267.38,267.91,267.12,267.63,17250.0
2021-12-06 15:10:00,267.67,269.0,267.47,268.88,14255.0,267.67,269.0,267.47,268.88,14255.0
2021-12-06 15:20:00,269.04,269.11,268.38,268.56,16596.0,269.04,269.11,268.38,268.56,16596.0
2021-12-06 15:30:00,268.67,269.12,268.03,268.28,24358.0,268.67,269.12,268.03,268.28,24358.0
2021-12-06 15:40:00,268.26,268.69,267.92,268.65,45250.0,268.26,268.69,267.92,268.65,45250.0
2021-12-06 15:50:00,268.56,269.46,268.38,269.09,162222.0,268.56,269.46,268.38,269.09,162222.0
2021-12-07 09:30:00,272.0,277.76,271.67,275.56,75269.0,272.0,277.76,271.67,275.56,75269.0
2021-12-07 09:40:00,276.31,278.47,275.86,277.43,32067.0,276.31,278.47,275.86,277.43,32067.0
2021-12-07 09:50:00,278.0,279.44,277.62,279.35,32239.0,278.0,279.44,277.62,279.35,32239.0
2021-12-07 10:00:00,279.6,279.61,277.83,278.46,22475.0,279.6,279.61,277.83,278.46,22475.0
2021-12-07 10:10:00,278.55,279.41,278.32,279.4,22036.0,278.55,279.41,278.32,279.4,22036.0
2021-12-07 10:20:00,279.22,280.55,278.8,279.96,48024.0,279.22,280.55,278.8,279.96,48024.0
2021-12-07 10:30:00,279.91,281.82,279.91,280.65,37377.0,279.91,281.82,279.91,280.65,37377.0
2021-12-07 10:40:00,280.31,281.25,280.31,281.0,46277.0,280.31,281.25,280.31,281.0,46277.0
2021-12-07 10:50:00,280.84,280.84,279.68,279.82,27833.0,280.84,280.84,279.68,279.82,27833.0
2021-12-07 11:00:00,279.94,281.22,279.64,279.99,16318.0,279.94,281.22,279.64,279.99,16318.0
2021-12-07 11:10:00,280.05,280.34,279.42,279.83,16875.0,280.05,280.34,279.42,279.83,16875.0
2021-12-07 11:20:00,280.16,280.28,279.21,280.1,23348.0,280.16,280.28,279.21,280.1,23348.0
2021-12-07 11:30:00,280.14,281.88,280.14,281.53,16995.0,280.14,281.88,280.14,281.53,16995.0
2021-12-07 11:40:00,281.36,282.12,280.79,280.96,23455.0,281.36,282.12,280.79,280.96,23455.0
2021-12-07 11:50:00,281.16,281.8,281.09,281.25,14278.0,281.16,281.8,281.09,281.25,14278.0
2021-12-07 12:00:00,281.18,282.09,281.08,282.01,14268.0,281.18,282.09,281.08,282.01,14268.0
2021-12-07 12:10:00,282.15,282.49,281.86,282.01,18085.0,282.15,282.49,281.86,282.01,18085.0
2021-12-07 12:20:00,282.17,282.77,282.06,282.59,17188.0,282.17,282.77,282.06,282.59,17188.0
2021-12-07 12:30:00,282.72,282.9,282.38,282.78,13195.0,282.72,282.9,282.38,282.78,13195.0
2021-12-07 12:40:00,282.79,283.13,282.64,282.64,17287.0,282.79,283.13,282.64,282.64,17287.0
2021-12-07 12:50:00,282.62,282.86,282.11,282.32,17923.0,282.62,282.86,282.11,282.32,17923.0
2021-12-07 13:00:00,282.21,282.4,281.79,282.0,18657.0,282.21,282.4,281.79,282.0,18657.0
2021-12-07 13:10:00,282.01,282.34,281.59,282.25,10390.0,282.01,282.34,281.59,282.25,10390.0
2021-12-07 13:20:00,282.34,282.68,282.18,282.35,22462.0,282.34,282.68,282.18,282.35,22462.0
2021-12-07 13:30:00,282.4,283.15,282.19,282.88,11457.0,282.4,283.15,282.19,282.88,11457.0
2021-12-07 13:40:00,282.72,283.14,282.57,282.74,13739.0,282.72,283.14,282.57,282.74,13739.0
2021-12-07 13:50:00,282.67,283.09,282.66,283.0,19784.0,282.67,283.09,282.66,283.0,19784.0
2021-12-07 14:00:00,282.96,283.0,281.79,281.84,10835.0,282.96,283.0,281.79,281.84,10835.0
2021-12-07 14:10:00,281.64,282.16,281.09,281.34,11720.0,281.64,282.16,281.09,281.34,11720.0
2021-12-07 14:20:00,281.46,281.58,280.77,281.0,16974.0,281.46,281.58,280.77,281.0,16974.0
2021-12-07 14:30:00,280.93,281.29,280.75,281.12,22113.0,280.93,281.29,280.75,281.12,22113.0
2021-12-07 14:40:00,281.18,281.2,280.56,280.64,25828.0,281.18,281.2,280.56,280.64,25828.0
2021-12-07 14:50:00,280.73,281.1,279.78,280.3,13673.0,280.73,281.1,279.78,280.3,13673.0
2021-12-07 15:00:00,280.24,280.34,279.8,279.91,8627.0,280.24,280.34,279.8,279.91,8627.0
2021-12-07 15:10:00,279.93,280.05,279.23,279.43,17412.0,279.93,280.05,279.23,279.43,17412.0
2021-12-07 15:20:00,279.44,279.93,279.01,279.05,23520.0,279.44,279.93,279.01,279.05,23520.0
2021-12-07 15:30:00,279.14,279.64,278.72,278.9,36032.0,279.14,279.64,278.72,278.9,36032.0
2021-12-07 15:40:00,278.91,279.25,278.64,279.11,36171.0,278.91,279.25,278.64,279.11,36171.0
2021-12-07 15:50:00,279.13,280.52,278.46,280.35,140146.0,279.13,280.52,278.46,280.35,140146.0
2021-12-08 09:30:00,281.73,282.0,275.49,276.11,26110.0,281.73,282.0,275.49,276.11,26110.0
2021-12-08 09:40:00,276.72,279.91,276.71,279.63,8733.0,276.72,279.91,276.71,279.63,8733.0
2021-12-08 09:50:00,279.64,279.78,277.13,277.43,12019.0,279.64,279.78,277.13,277.43,12019.0
2021-12-08 10:00:00,277.53,279.44,277.39,277.52,15891.0,277.53,279.44,277.39,277.52,15891.0
2021-12-08 10:10:00,277.78,280.0,277.5,279.52,27650.0,277.78,280.0,277.5,279.52,27650.0
2021-12-08 10:20:00,279.44,280.14,278.93,279.27,16271.0,279.44,280.14,278.93,279.27,16271.0
2021-12-08 10:30:00,279.44,280.47,279.38,280.18,9578.0,279.44,280.47,279.38,280.18,9578.0
2021-12-08 10:40:00,280.1,280.34,279.24,279.73,6298.0,280.1,280.34,279.24,279.73,6298.0
2021-12-08 10:50:00,279.96,281.02,279.7,280.84,8237.0,279.96,281.02,279.7,280.84,8237.0
2021-12-08 11:00:00,280.79,281.05,280.59,280.82,4318.0,280.79,281.05,280.59,280.82,4318.0
2021-12-08 11:10:00,280.78,281.6,280.77,281.56,8123.0,280.78,281.6,280.77,281.56,8123.0
2021-12-08 11:20:00,281.5,282.07,281.31,281.98,14146.0,281.5,282.07,281.31,281.98,14146.0
2021-12-08 11:30:00,282.1,282.48,281.56,281.83,6583.0,282.1,282.48,281.56,281.83,6583.0
2021-12-08 11:40:00,281.66,282.49,281.63,282.49,6864.0,281.66,282.49,281.63,282.49,6864.0
2021-12-08 11:50:00,282.48,282.63,282.29,282.54,7389.0,282.48,282.63,282.29,282.54,7389.0
2021-12-08 12:00:00,282.61,283.08,282.49,282.81,8565.0,282.61,283.08,282.49,282.81,8565.0
2021-12-08 12:10:00,282.9,283.06,282.62,282.82,9738.0,282.9,283.06,282.62,282.82,9738.0
2021-12-08 12:20:00,282.76,282.92,282.22,282.87,8931.0,282.76,282.92,282.22,282.87,8931.0
2021-12-08 12:30:00,282.85,283.16,282.53,283.16,8966.0,282.85,283.16,282.53,283.16,8966.0
2021-12-08 12:40:00,283.31,283.54,283.14,283.15,6049.0,283.31,283.54,283.14,283.15,6049.0
2021-12-08 12:50:00,283.09,283.52,283.09,283.38,7378.0,283.09,283.52,283.09,283.38,7378.0
2021-12-08 13:00:00,283.3,284.22,283.26,284.19,10184.0,283.3,284.22,283.26,284.19,10184.0
2021-12-08 13:10:00,284.21,284.39,283.47,284.39,17821.0,284.21,284.39,283.47,284.39,17821.0
2021-12-08 13:20:00,284.24,284.38,283.49,283.49,4756.0,284.24,284.38,283.49,283.49,4756.0
2021-12-08 13:30:00,283.38,283.7,283.07,283.7,3380.0,283.38,283.7,283.07,283.7,3380.0
2021-12-08 13:40:00,283.77,283.79,283.26,283.56,4890.0,283.77,283.79,283.26,283.56,4890.0
2021-12-08 13:50:00,283.51,283.62,282.65,282.7,6255.0,283.51,283.62,282.65,282.7,6255.0
2021-12-08 14:00:00,282.58,282.95,281.78,281.79,7175.0,282.58,282.95,281.78,281.79,7175.0
2021-12-08 14:10:00,281.86,282.18,281.16,281.97,6937.0,281.86,282.18,281.16,281.97,6937.0
2021-12-08 14:20:00,281.86,281.89,280.88,281.1,12227.0,281.86,281.89,280.88,281.1,12227.0
2021-12-08 14:30:00,281.12,281.39,280.89,281.06,6600.0,281.12,281.39,280.89,281.06,6600.0
2021-12-08 14:40:00,281.16,281.94,281.08,281.79,4849.0,281.16,281.94,281.08,281.79,4849.0
2021-12-08 14:50:00,281.78,281.78,281.17,281.55,5747.0,281.78,281.78,281.17,281.55,5747.0
2021-12-08 15:00:00,281.71,281.71,281.05,281.17,9534.0,281.71,281.71,281.05,281.17,9534.0
2021-12-08 15:10:00,281.16,281.96,281.13,281.9,15538.0,281.16,281.96,281.13,281.9,15538.0
2021-12-08 15:20:00,281.85,282.25,281.84,282.03,4260.0,281.85,282.25,281.84,282.03,4260.0
2021-12-08 15:30:00,281.93,282.62,281.91,282.19,15686.0,281.93,282.62,281.91,282.19,15686.0
2021-12-08 15:40:00,282.17,282.17,281.58,281.6,21626.0,282.17,282.17,281.58,281.6,21626.0
2021-12-08 15:50:00,281.71,282.37,281.3,282.31,70211.0,281.71,282.37,281.3,282.31,70211.0
2021-12-09 09:30:00,282.41,285.58,281.7,282.63,26325.0,282.41,285.58,281.7,282.63,26325.0
2021-12-09 09:40:00,282.69,282.91,280.79,280.79,3900.0,282.69,282.91,280.79,280.79,3900.0
2021-12-09 09:50:00,280.15,280.56,277.9,278.79,15350.0,280.15,280.56,277.9,278.79,15350.0
2021-12-09 10:00:00,279.0,280.3,278.52,279.46,7052.0,279.0,280.3,278.52,279.46,7052.0
2021-12-09 10:10:00,279.06,279.67,278.73,279.67,7861.0,279.06,279.67,278.73,279.67,7861.0
2021-12-09 10:20:00,279.93,280.73,279.43,279.51,11824.0,279.93,280.73,279.43,279.51,11824.0
2021-12-09 10:30:00,279.6,280.3,278.89,279.5,14221.0,279.6,280.3,278.89,279.5,14221.0
2021-12-09 10:40:00,279.51,280.3,279.14,279.9,12219.0,279.51,280.3,279.14,279.9,12219.0
2021-12-09 10:50:00,279.9,280.3,279.39,279.57,15321.0,279.9,280.3,279.39,279.57,15321.0
2021-12-09 11:00:00,279.7,279.97,279.03,279.94,10639.0,279.7,279.97,279.03,279.94,10639.0
2021-12-09 11:10:00,280.46,280.49,279.64,280.24,9350.0,280.46,280.49,279.64,280.24,9350.0
2021-12-09 11:20:00,280.24,281.43,280.2,281.34,3666.0,280.24,281.43,280.2,281.34,3666.0
2021-12-09 11:30:00,281.36,281.54,280.99,281.05,5369.0,281.36,281.54,280.99,281.05,5369.0
2021-12-09 11:40:00,281.08,281.08,280.52,280.52,3613.0,281.08,281.08,280.52,280.52,3613.0
2021-12-09 11:50:00,280.5,280.99,280.05,280.62,4869.0,280.5,280.99,280.05,280.62,4869.0
2021-12-09 12:00:00,280.62,280.75,279.59,279.64,6780.0,280.62,280.75,279.59,279.64,6780.0
2021-12-09 12:10:00,279.67,280.23,279.44,279.5,5618.0,279.67,280.23,279.44,279.5,5618.0
2021-12-09 12:20:00,279.73,280.11,279.7,279.92,5540.0,279.73,280.11,279.7,279.92,5540.0
2021-12-09 12:30:00,280.01,280.69,279.8,280.69,7843.0,280.01,280.69,279.8,280.69,7843.0
2021-12-09 12:40:00,280.73,281.85,280.43,281.69,9085.0,280.73,281.85,280.43,281.69,9085.0
2021-12-09 12:50:00,281.66,281.66,281.12,281.13,1750.0,281.66,281.66,281.12,281.13,1750.0
2021-12-09 13:00:00,281.13,281.13,280.26,280.36,3400.0,281.13,281.13,280.26,280.36,3400.0
2021-12-09 13:10:00,280.13,280.92,280.13,280.84,4815.0,280.13,280.92,280.13,280.84,4815.0
2021-12-09 13:20:00,280.75,280.75,280.16,280.37,13137.0,280.75,280.75,280.16,280.37,13137.0
2021-12-09 13:30:00,280.45,280.45,279.73,280.07,8083.0,280.45,280.45,279.73,280.07,8083.0
2021-12-09 13:40:00,280.07,280.08,278.91,279.15,14027.0,280.07,280.08,278.91,279.15,14027.0
2021-12-09 13:50:00,278.96,280.09,278.64,280.08,7412.0,278.96,280.09,278.64,280.08,7412.0
2021-12-09 14:00:00,279.91,280.64,279.85,280.09,5311.0,279.91,280.64,279.85,280.09,5311.0
2021-12-09 14:10:00,280.0,280.24,279.58,279.9,4414.0,280.0,280.24,279.58,279.9,4414.0
2021-12-09 14:20:00,280.01,280.27,278.88,279.23,5869.0,280.01,280.27,278.88,279.23,5869.0
2021-12-09 14:30:00,279.22,279.46,278.93,278.96,4280.0,279.22,279.46,278.93,278.96,4280.0
2021-12-09 14:40:00,278.98,279.11,278.44,278.44,11137.0,278.98,279.11,278.44,278.44,11137.0
2021-12-09 14:50:00,278.56,278.63,278.26,278.37,4871.0,278.56,278.63,278.26,278.37,4871.0
2021-12-09 15:00:00,278.18,278.61,276.93,277.3,15012.0,278.18,278.61,276.93,277.3,15012.0
2021-12-09 15:10:00,277.33,277.38,276.71,277.38,8129.0,277.33,277.38,276.71,277.38,8129.0
2021-12-09 15:20:00,277.6,278.64,277.39,278.64,24815.0,277.6,278.64,277.39,278.64,24815.0
2021-12-09 15:30:00,278.59,279.53,278.3,279.18,28339.0,278.59,279.53,278.3,279.18,28339.0
2021-12-09 15:40:00,279.22,280.02,278.96,279.84,18341.0,279.22,280.02,278.96,279.84,18341.0
2021-12-09 15:50:00,279.66,280.48,279.17,279.35,100684.0,279.66,280.48,279.17,279.35,100684.0
2021-12-10 09:30:00,280.46,284.61,280.18,284.09,28544.0,280.46,284.61,280.18,284.09,28544.0
2021-12-10 09:40:00,284.5,284.56,278.99,279.08,16528.0,284.5,284.56,278.99,279.08,16528.0
2021-12-10 09:50:00,279.28,281.92,279.13,280.31,18248.0,279.28,281.92,279.13,280.31,18248.0
2021-12-10 10:00:00,280.95,281.99,280.79,281.71,26918.0,280.95,281.99,280.79,281.71,26918.0
2021-12-10 10:10:00,281.72,283.95,281.05,283.12,23949.0,281.72,283.95,281.05,283.12,23949.0
2021-12-10 10:20:00,283.28,283.99,282.36,282.9,9350.0,283.28,283.99,282.36,282.9,9350.0
2021-12-10 10:30:00,283.19,283.19,280.57,281.06,15697.0,283.19,283.19,280.57,281.06,15697.0
2021-12-10 10:40:00,281.28,281.84,279.46,279.46,10475.0,281.28,281.84,279.46,279.46,10475.0
2021-12-10 10:50:00,279.65,280.82,279.51,279.7,18077.0,279.65,280.82,279.51,279.7,18077.0
2021-12-10 11:00:00,279.52,279.59,277.53,278.53,25230.0,279.52,279.59,277.53,278.53,25230.0
2021-12-10 11:10:00,278.54,278.92,277.42,278.39,16719.0,278.54,278.92,277.42,278.39,16719.0
2021-12-10 11:20:00,278.24,279.31,277.58,279.31,12066.0,278.24,279.31,277.58,279.31,12066.0
2021-12-10 11:30:00,279.32,279.5,278.45,278.45,18815.0,279.32,279.5,278.45,278.45,18815.0
2021-12-10 11:40:00,278.52,280.98,278.3,280.4,17901.0,278.52,280.98,278.3,280.4,17901.0
2021-12-10 11:50:00,280.63,280.89,279.42,280.07,17789.0,280.63,280.89,279.42,280.07,17789.0
2021-12-10 12:00:00,280.43,280.48,278.89,278.89,13263.0,280.43,280.48,278.89,278.89,13263.0
2021-12-10 12:10:00,279.06,279.56,278.63,278.65,8433.0,279.06,279.56,278.63,278.65,8433.0
2021-12-10 12:20:00,278.66,279.87,278.55,279.5,12013.0,278.66,279.87,278.55,279.5,12013.0
2021-12-10 12:30:00,279.36,279.47,278.65,278.75,9112.0,279.36,279.47,278.65,278.75,9112.0
2021-12-10 12:40:00,278.87,280.11,278.87,279.95,10661.0,278.87,280.11,278.87,279.95,10661.0
2021-12-10 12:50:00,280.07,280.5,279.9,280.26,11161.0,280.07,280.5,279.9,280.26,11161.0
2021-12-10 13:00:00,280.23,280.97,279.95,280.97,6827.0,280.23,280.97,279.95,280.97,6827.0
2021-12-10 13:10:00,280.98,281.33,280.57,281.04,10740.0,280.98,281.33,280.57,281.04,10740.0
2021-12-10 13:20:00,280.83,280.87,280.4,280.73,4600.0,280.83,280.87,280.4,280.73,4600.0
2021-12-10 13:30:00,280.7,280.78,280.0,280.03,6930.0,280.7,280.78,280.0,280.03,6930.0
2021-12-10 13:40:00,280.04,280.23,279.51,279.8,10793.0,280.04,280.23,279.51,279.8,10793.0
2021-12-10 13:50:00,279.91,280.32,279.79,279.93,7409.0,279.91,280.32,279.79,279.93,7409.0
2021-12-10 14:00:00,280.0,280.49,279.63,279.63,11516.0,280.0,280.49,279.63,279.63,11516.0
2021-12-10 14:10:00,279.91,280.43,279.87,280.17,30297.0,279.91,280.43,279.87,280.17,30297.0
2021-12-10 14:20:00,280.22,280.48,280.12,280.15,7893.0,280.22,280.48,280.12,280.15,7893.0
2021-12-10 14:30:00,280.19,280.25,279.51,279.71,9262.0,280.19,280.25,279.51,279.71,9262.0
2021-12-10 14:40:00,279.9,280.02,279.58,279.59,9957.0,279.9,280.02,279.58,279.59,9957.0
2021-12-10 14:50:00,279.6,279.73,278.87,279.15,5705.0,279.6,279.73,278.87,279.15,5705.0
2021-12-10 15:00:00,279.25,279.4,278.82,279.33,13899.0,279.25,279.4,278.82,279.33,13899.0
2021-12-10 15:10:00,279.24,279.28,278.7,278.79,14707.0,279.24,279.28,278.7,278.79,14707.0
2021-12-10 15:20:00,278.88,279.46,278.8,279.15,17959.0,278.88,279.46,278.8,279.15,17959.0
2021-12-10 15:30:00,279.25,279.89,279.24,279.83,18111.0,279.25,279.89,279.24,279.83,18111.0
2021-12-10 15:40:00,279.84,279.91,279.59,279.74,22718.0,279.84,279.91,279.59,279.74,22718.0
2021-12-10 15:50:00,279.79,279.94,279.22,279.71,144180.0,279.79,279.94,279.22,279.71,144180.0
2021-12-13 09:30:00,279.56,281.38,278.57,279.89,18693.0,279.56,281.38,278.57,279.89,18693.0
2021-12-13 09:40:00,280.28,282.46,280.27,280.93,24140.0,280.28,282.46,280.27,280.93,24140.0
2021-12-13 09:50:00,280.77,283.67,280.45,282.88,15818.0,280.77,283.67,280.45,282.88,15818.0
2021-12-13 10:00:00,282.61,283.6,282.1,282.75,8946.0,282.61,283.6,282.1,282.75,8946.0
2021-12-13 10:10:00,282.71,283.32,282.3,282.41,8755.0,282.71,283.32,282.3,282.41,8755.0
2021-12-13 10:20:00,282.69,282.69,280.88,281.44,8383.0,282.69,282.69,280.88,281.44,8383.0
2021-12-13 10:30:00,281.43,281.74,280.83,280.83,10031.0,281.43,281.74,280.83,280.83,10031.0
2021-12-13 10:40:00,280.75,283.16,280.67,282.78,10874.0,280.75,283.16,280.67,282.78,10874.0
2021-12-13 10:50:00,282.54,282.76,281.22,282.3,15398.0,282.54,282.76,281.22,282.3,15398.0
2021-12-13 11:00:00,282.15,282.27,281.34,282.27,8181.0,282.15,282.27,281.34,282.27,8181.0
2021-12-13 11:10:00,282.22,282.22,280.49,280.49,5838.0,282.22,282.22,280.49,280.49,5838.0
2021-12-13 11:20:00,280.61,281.18,280.53,280.85,11659.0,280.61,281.18,280.53,280.85,11659.0
2021-12-13 11:30:00,280.77,281.07,280.06,280.25,7899.0,280.77,281.07,280.06,280.25,7899.0
2021-12-13 11:40:00,280.0,280.28,279.7,279.79,6787.0,280.0,280.28,279.7,279.79,6787.0
2021-12-13 11:50:00,279.88,280.37,279.45,280.1,5285.0,279.88,280.37,279.45,280.1,5285.0
2021-12-13 12:00:00,280.01,280.52,279.35,280.52,6632.0,280.01,280.52,279.35,280.52,6632.0
2021-12-13 12:10:00,280.71,281.37,280.27,280.75,3716.0,280.71,281.37,280.27,280.75,3716.0
2021-12-13 12:20:00,280.96,281.11,280.34,280.91,6478.0,280.96,281.11,280.34,280.91,6478.0
2021-12-13 12:30:00,281.14,281.93,281.09,281.73,7171.0,281.14,281.93,281.09,281.73,7171.0
2021-12-13 12:40:00,281.6,282.02,281.39,281.39,7892.0,281.6,282.02,281.39,281.39,7892.0
2021-12-13 12:50:00,281.18,281.52,280.9,281.07,11796.0,281.18,281.52,280.9,281.07,11796.0
2021-12-13 13:00:00,281.15,281.99,281.14,281.46,7473.0,281.15,281.99,281.14,281.46,7473.0
2021-12-13 13:10:00,281.69,281.9,281.41,281.59,5739.0,281.69,281.9,281.41,281.59,5739.0
2021-12-13 13:20:00,281.82,282.02,281.39,281.58,8058.0,281.82,282.02,281.39,281.58,8058.0
2021-12-13 13:30:00,281.75,281.8,281.2,281.4,5312.0,281.75,281.8,281.2,281.4,5312.0
2021-12-13 13:40:00,281.65,282.2,281.4,281.74,7067.0,281.65,282.2,281.4,281.74,7067.0
2021-12-13 13:50:00,281.93,282.3,281.86,282.04,4996.0,281.93,282.3,281.86,282.04,4996.0
2021-12-13 14:00:00,282.09,282.25,281.63,282.11,9250.0,282.09,282.25,281.63,282.11,9250.0
2021-12-13 14:10:00,282.09,282.45,282.09,282.23,7769.0,282.09,282.45,282.09,282.23,7769.0
2021-12-13 14:20:00,282.43,282.93,282.34,282.74,5599.0,282.43,282.93,282.34,282.74,5599.0
2021-12-13 14:30:00,282.75,282.78,282.3,282.47,13874.0,282.75,282.78,282.3,282.47,13874.0
2021-12-13 14:40:00,282.57,283.08,282.43,282.9,4900.0,282.57,283.08,282.43,282.9,4900.0
2021-12-13 14:50:00,282.92,283.32,282.74,283.18,4306.0,282.92,283.32,282.74,283.18,4306.0
2021-12-13 15:00:00,283.23,283.52,282.77,282.88,7107.0,283.23,283.52,282.77,282.88,7107.0
2021-12-13 15:10:00,282.95,283.58,282.94,283.32,8171.0,282.95,283.58,282.94,283.32,8171.0
2021-12-13 15:20:00,283.33,283.45,282.66,282.77,19503.0,283.33,283.45,282.66,282.77,19503.0
2021-12-13 15:30:00,282.95,283.32,282.87,283.13,10966.0,282.95,283.32,282.87,283.13,10966.0
2021-12-13 15:40:00,283.04,283.26,282.56,282.59,30702.0,283.04,283.26,282.56,282.59,30702.0
2021-12-13 15:50:00,282.52,282.68,280.84,280.92,102191.0,282.52,282.68,280.84,280.92,102191.0
2021-12-14 09:30:00,276.36,277.91,273.27,276.04,44254.0,276.36,277.91,273.27,276.04,44254.0
2021-12-14 09:40:00,276.36,277.08,273.6,274.73,33393.0,276.36,277.08,273.6,274.73,33393.0
2021-12-14 09:50:00,274.76,274.79,272.76,273.96,20080.0,274.76,274.79,272.76,273.96,20080.0
2021-12-14 10:00:00,273.58,274.72,273.0,274.43,22952.0,273.58,274.72,273.0,274.43,22952.0
2021-12-14 10:10:00,274.48,275.52,274.16,275.03,16603.0,274.48,275.52,274.16,275.03,16603.0
2021-12-14 10:20:00,274.93,276.31,274.77,276.17,24715.0,274.93,276.31,274.77,276.17,24715.0
2021-12-14 10:30:00,276.34,277.29,275.62,275.89,19564.0,276.34,277.29,275.62,275.89,19564.0
2021-12-14 10:40:00,275.96,276.02,274.86,275.01,16161.0,275.96,276.02,274.86,275.01,16161.0
2021-12-14 10:50:00,274.95,275.04,272.26,273.03,22742.0,274.95,275.04,272.26,273.03,22742.0
2021-12-14 11:00:00,272.96,273.11,271.64,272.19,29172.0,272.96,273.11,271.64,272.19,29172.0
2021-12-14 11:10:00,272.19,273.92,271.82,273.36,15739.0,272.19,273.92,271.82,273.36,15739.0
2021-12-14 11:20:00,273.06,273.63,271.87,273.39,15698.0,273.06,273.63,271.87,273.39,15698.0
2021-12-14 11:30:00,273.26,273.53,271.89,271.89,10901.0,273.26,273.53,271.89,271.89,10901.0
2021-12-14 11:40:00,272.26,272.8,271.73,272.24,6591.0,272.26,272.8,271.73,272.24,6591.0
2021-12-14 11:50:00,272.26,272.44,271.25,271.74,11971.0,272.26,272.44,271.25,271.74,11971.0
2021-12-14 12:00:00,272.27,272.47,270.69,270.78,9599.0,272.27,272.47,270.69,270.78,9599.0
2021-12-14 12:10:00,271.01,271.46,269.69,269.82,13094.0,271.01,271.46,269.69,269.82,13094.0
2021-12-14 12:20:00,269.84,271.44,269.83,271.26,13936.0,269.84,271.44,269.83,271.26,13936.0
2021-12-14 12:30:00,271.41,271.44,270.56,270.56,12863.0,271.41,271.44,270.56,270.56,12863.0
2021-12-14 12:40:00,270.44,270.8,269.92,269.93,9623.0,270.44,270.8,269.92,269.93,9623.0
2021-12-14 12:50:00,269.9,270.72,269.52,269.53,23626.0,269.9,270.72,269.52,269.53,23626.0
2021-12-14 13:00:00,269.41,270.15,269.24,269.6,15019.0,269.41,270.15,269.24,269.6,15019.0
2021-12-14 13:10:00,269.83,269.83,268.47,268.98,14819.0,269.83,269.83,268.47,268.98,14819.0
2021-12-14 13:20:00,268.71,269.56,268.09,269.43,12675.0,268.71,269.56,268.09,269.43,12675.0
2021-12-14 13:30:00,269.42,269.78,269.03,269.04,10900.0,269.42,269.78,269.03,269.04,10900.0
2021-12-14 13:40:00,269.03,269.18,267.83,268.01,62640.0,269.03,269.18,267.83,268.01,62640.0
2021-12-14 13:50:00,268.11,269.49,268.11,268.85,14213.0,268.11,269.49,268.11,268.85,14213.0
2021-12-14 14:00:00,268.7,269.38,267.93,269.31,41031.0,268.7,269.38,267.93,269.31,41031.0
2021-12-14 14:10:00,269.23,270.19,269.2,269.31,8314.0,269.23,270.19,269.2,269.31,8314.0
2021-12-14 14:20:00,269.25,270.21,269.16,269.48,8093.0,269.25,270.21,269.16,269.48,8093.0
2021-12-14 14:30:00,269.56,270.27,269.42,270.03,9369.0,269.56,270.27,269.42,270.03,9369.0
2021-12-14 14:40:00,270.23,271.02,270.05,270.71,8503.0,270.23,271.02,270.05,270.71,8503.0
2021-12-14 14:50:00,270.7,271.79,270.54,271.19,13996.0,270.7,271.79,270.54,271.19,13996.0
2021-12-14 15:00:00,271.34,271.82,271.14,271.73,12795.0,271.34,271.82,271.14,271.73,12795.0
2021-12-14 15:10:00,271.79,271.9,271.03,271.65,15402.0,271.79,271.9,271.03,271.65,15402.0
2021-12-14 15:20:00,271.63,272.0,271.24,271.71,33040.0,271.63,272.0,271.24,271.71,33040.0
2021-12-14 15:30:00,271.61,273.49,271.61,272.81,30844.0,271.61,273.49,271.61,272.81,30844.0
2021-12-14 15:40:00,272.78,272.82,272.05,272.33,31587.0,272.78,272.82,272.05,272.33,31587.0
2021-12-14 15:50:00,272.41,273.5,272.41,273.3,104385.0,272.41,273.5,272.41,273.3,104385.0
2021-12-15 09:30:00,273.46,275.0,271.57,273.05,35209.0,273.46,275.0,271.57,273.05,35209.0
2021-12-15 09:40:00,273.78,274.08,270.91,271.97,21936.0,273.78,274.08,270.91,271.97,21936.0
2021-12-15 09:50:00,272.16,273.77,270.91,273.27,22251.0,272.16,273.77,270.91,273.27,22251.0
2021-12-15 10:00:00,272.63,273.99,272.0,272.06,13753.0,272.63,273.99,272.0,272.06,13753.0
2021-12-15 10:10:00,272.21,273.1,271.88,272.16,25828.0,272.21,273.1,271.88,272.16,25828.0
2021-12-15 10:20:00,272.4,273.02,272.31,272.56,10561.0,272.4,273.02,272.31,272.56,10561.0
2021-12-15 10:30:00,272.14,273.59,271.98,273.52,15224.0,272.14,273.59,271.98,273.52,15224.0
2021-12-15 10:40:00,273.63,273.64,272.67,272.67,20613.0,273.63,273.64,272.67,272.67,20613.0
2021-12-15 10:50:00,272.42,272.64,271.01,271.01,13909.0,272.42,272.64,271.01,271.01,13909.0
2021-12-15 11:00:00,271.01,271.62,270.94,271.06,7369.0,271.01,271.62,270.94,271.06,7369.0
2021-12-15 11:10:00,271.02,271.15,269.96,270.05,22882.0,271.02,271.15,269.96,270.05,22882.0
2021-12-15 11:20:00,269.89,271.11,269.89,270.85,13674.0,269.89,271.11,269.89,270.85,13674.0
2021-12-15 11:30:00,270.81,270.9,269.68,270.31,14163.0,270.81,270.9,269.68,270.31,14163.0
2021-12-15 11:40:00,270.29,270.29,268.8,269.01,20779.0,270.29,270.29,268.8,269.01,20779.0
2021-12-15 11:50:00,269.01,269.41,268.5,268.86,10115.0,269.01,269.41,268.5,268.86,10115.0
2021-12-15 12:00:00,268.69,269.84,268.69,268.97,12475.0,268.69,269.84,268.69,268.97,12475.0
2021-12-15 12:10:00,269.22,269.38,268.09,268.46,11640.0,269.22,269.38,268.09,268.46,11640.0
2021-12-15 12:20:00,268.56,269.54,268.24,269.54,6270.0,268.56,269.54,268.24,269.54,6270.0
2021-12-15 12:30:00,269.42,269.9,269.13,269.69,11435.0,269.42,269.9,269.13,269.69,11435.0
2021-12-15 12:40:00,269.63,269.64,268.19,268.95,9893.0,269.63,269.64,268.19,268.95,9893.0
2021-12-15 12:50:00,268.79,269.36,268.78,269.16,5042.0,268.79,269.36,268.78,269.16,5042.0
2021-12-15 13:00:00,269.3,270.15,269.3,270.14,3884.0,269.3,270.15,269.3,270.14,3884.0
2021-12-15 13:10:00,270.16,270.43,269.45,269.93,6506.0,270.16,270.43,269.45,269.93,6506.0
2021-12-15 13:20:00,269.84,270.34,269.71,270.09,9680.0,269.84,270.34,269.71,270.09,9680.0
2021-12-15 13:30:00,270.0,270.46,269.92,270.1,6219.0,270.0,270.46,269.92,270.1,6219.0
2021-12-15 13:40:00,270.07,270.26,269.52,269.63,7778.0,270.07,270.26,269.52,269.63,7778.0
2021-12-15 13:50:00,269.75,271.71,269.62,271.56,7238.0,269.75,271.71,269.62,271.56,7238.0
2021-12-15 14:00:00,271.45,273.6,268.82,272.61,18025.0,271.45,273.6,268.82,272.61,18025.0
2021-12-15 14:10:00,272.16,273.65,272.16,273.56,27813.0,272.16,273.65,272.16,273.56,27813.0
2021-12-15 14:20:00,273.41,273.52,271.29,271.86,29293.0,273.41,273.52,271.29,271.86,29293.0
2021-12-15 14:30:00,271.86,272.76,270.96,271.92,47535.0,271.86,272.76,270.96,271.92,47535.0
2021-12-15 14:40:00,271.97,273.66,271.97,273.45,15691.0,271.97,273.66,271.97,273.45,15691.0
2021-12-15 14:50:00,273.14,275.1,273.02,274.7,34921.0,273.14,275.1,273.02,274.7,34921.0
2021-12-15 15:00:00,274.71,277.73,274.7,277.71,42702.0,274.71,277.73,274.7,277.71,42702.0
2021-12-15 15:10:00,277.75,279.89,277.43,279.44,55551.0,277.75,279.89,277.43,279.44,55551.0
2021-12-15 15:20:00,279.61,280.45,278.99,279.28,53234.0,279.61,280.45,278.99,279.28,53234.0
2021-12-15 15:30:00,279.31,280.45,279.31,279.93,65087.0,279.31,280.45,279.31,279.93,65087.0
2021-12-15 15:40:00,279.85,280.02,277.81,278.38,42752.0,279.85,280.02,277.81,278.38,42752.0
2021-12-15 15:50:00,278.56,279.74,278.48,279.27,106967.0,278.56,279.74,278.48,279.27,106967.0
2021-12-16 09:30:00,277.58,278.37,274.0,274.96,49639.0,277.58,278.37,274.0,274.96,49639.0
2021-12-16 09:40:00,275.13,276.99,272.92,276.81,14847.0,275.13,276.99,272.92,276.81,14847.0
2021-12-16 09:50:00,277.34,277.34,275.59,275.92,13064.0,277.34,277.34,275.59,275.92,13064.0
2021-12-16 10:00:00,276.05,276.57,274.92,275.65,30693.0,276.05,276.57,274.92,275.65,30693.0
2021-12-16 10:10:00,275.54,276.03,274.25,275.19,17995.0,275.54,276.03,274.25,275.19,17995.0
2021-12-16 10:20:00,275.25,277.42,275.22,277.36,9957.0,275.25,277.42,275.22,277.36,9957.0
2021-12-16 10:30:00,277.47,278.0,276.49,276.75,8227.0,277.47,278.0,276.49,276.75,8227.0
2021-12-16 10:40:00,276.81,277.21,276.44,276.92,5892.0,276.81,277.21,276.44,276.92,5892.0
2021-12-16 10:50:00,276.81,277.0,275.28,275.78,5975.0,276.81,277.0,275.28,275.78,5975.0
2021-12-16 11:00:00,275.74,275.9,273.6,274.0,8246.0,275.74,275.9,273.6,274.0,8246.0
2021-12-16 11:10:00,273.85,273.93,272.14,272.57,9654.0,273.85,273.93,272.14,272.57,9654.0
2021-12-16 11:20:00,272.75,273.95,272.14,273.75,13422.0,272.75,273.95,272.14,273.75,13422.0
2021-12-16 11:30:00,273.77,273.77,271.77,272.07,8589.0,273.77,273.77,271.77,272.07,8589.0
2021-12-16 11:40:00,271.93,273.35,271.85,272.42,7235.0,271.93,273.35,271.85,272.42,7235.0
2021-12-16 11:50:00,272.55,272.69,271.29,271.48,5021.0,272.55,272.69,271.29,271.48,5021.0
2021-12-16 12:00:00,271.81,272.15,271.57,271.59,4900.0,271.81,272.15,271.57,271.59,4900.0
2021-12-16 12:10:00,271.66,271.97,271.29,271.69,6464.0,271.66,271.97,271.29,271.69,6464.0
2021-12-16 12:20:00,271.9,272.5,271.0,271.61,10388.0,271.9,272.5,271.0,271.61,10388.0
2021-12-16 12:30:00,271.37,272.17,271.12,271.85,6400.0,271.37,272.17,271.12,271.85,6400.0
2021-12-16 12:40:00,271.41,272.39,271.41,271.9,4947.0,271.41,272.39,271.41,271.9,4947.0
2021-12-16 12:50:00,272.11,272.11,271.0,271.23,5907.0,272.11,272.11,271.0,271.23,5907.0
2021-12-16 13:00:00,271.11,272.18,271.11,272.18,8073.0,271.11,272.18,271.11,272.18,8073.0
2021-12-16 13:10:00,272.51,273.33,272.2,273.19,6917.0,272.51,273.33,272.2,273.19,6917.0
2021-12-16 13:20:00,273.43,273.9,273.02,273.62,5858.0,273.43,273.9,273.02,273.62,5858.0
2021-12-16 13:30:00,273.65,273.92,272.99,273.54,5100.0,273.65,273.92,272.99,273.54,5100.0
2021-12-16 13:40:00,273.5,274.32,273.26,273.88,4478.0,273.5,274.32,273.26,273.88,4478.0
2021-12-16 13:50:00,273.87,274.01,272.91,272.91,4533.0,273.87,274.01,272.91,272.91,4533.0
2021-12-16 14:00:00,272.82,273.18,271.96,271.96,6660.0,272.82,273.18,271.96,271.96,6660.0
2021-12-16 14:10:00,271.95,272.28,271.55,271.61,7305.0,271.95,272.28,271.55,271.61,7305.0
2021-12-16 14:20:00,271.59,271.68,270.2,270.4,11363.0,271.59,271.68,270.2,270.4,11363.0
2021-12-16 14:30:00,270.41,271.35,270.03,270.91,13618.0,270.41,271.35,270.03,270.91,13618.0
2021-12-16 14:40:00,270.86,271.09,269.71,269.75,20217.0,270.86,271.09,269.71,269.75,20217.0
2021-12-16 14:50:00,269.75,271.22,269.26,271.1,19741.0,269.75,271.22,269.26,271.1,19741.0
2021-12-16 15:00:00,271.07,271.97,270.8,271.08,14311.0,271.07,271.97,270.8,271.08,14311.0
2021-12-16 15:10:00,271.17,272.47,271.0,272.47,15383.0,271.17,272.47,271.0,272.47,15383.0
2021-12-16 15:20:00,272.47,272.66,271.81,272.23,15012.0,272.47,272.66,271.81,272.23,15012.0
2021-12-16 15:30:00,272.49,272.82,271.91,272.73,23115.0,272.49,272.82,271.91,272.73,23115.0
2021-12-16 15:40:00,272.58,273.04,271.74,271.84,33454.0,272.58,273.04,271.74,271.84,33454.0
2021-12-16 15:50:00,271.93,273.26,271.93,272.31,87110.0,271.93,273.26,271.93,272.31,87110.0
2021-12-17 09:30:00,267.08,268.31,265.65,266.39,144793.0,267.08,268.31,265.65,266.39,144793.0
2021-12-17 09:40:00,266.76,270.0,265.29,270.0,45627.0,266.76,270.0,265.29,270.0,45627.0
2021-12-17 09:50:00,270.18,271.41,268.55,269.89,49776.0,270.18,271.41,268.55,269.89,49776.0
2021-12-17 10:00:00,269.85,270.83,267.98,269.72,33273.0,269.85,270.83,267.98,269.72,33273.0
2021-12-17 10:10:00,270.07,270.07,267.52,268.04,18467.0,270.07,270.07,267.52,268.04,18467.0
2021-12-17 10:20:00,268.37,269.7,266.56,269.4,28912.0,268.37,269.7,266.56,269.4,28912.0
2021-12-17 10:30:00,269.37,271.89,268.86,271.65,20879.0,269.37,271.89,268.86,271.65,20879.0
2021-12-17 10:40:00,271.44,272.4,270.84,271.72,37059.0,271.44,272.4,270.84,271.72,37059.0
2021-12-17 10:50:00,271.51,273.54,271.39,273.32,17122.0,271.51,273.54,271.39,273.32,17122.0
2021-12-17 11:00:00,273.31,274.22,273.14,274.22,10332.0,273.31,274.22,273.14,274.22,10332.0
2021-12-17 11:10:00,274.73,275.47,273.31,273.44,21022.0,274.73,275.47,273.31,273.44,21022.0
2021-12-17 11:20:00,273.88,274.5,273.61,273.73,12253.0,273.88,274.5,273.61,273.73,12253.0
2021-12-17 11:30:00,273.98,273.98,272.24,272.63,13833.0,273.98,273.98,272.24,272.63,13833.0
2021-12-17 11:40:00,272.66,272.66,270.63,270.73,12869.0,272.66,272.66,270.63,270.73,12869.0
2021-12-17 11:50:00,270.91,272.43,270.73,272.09,18026.0,270.91,272.43,270.73,272.09,18026.0
2021-12-17 12:00:00,271.96,272.0,270.97,271.91,8336.0,271.96,272.0,270.97,271.91,8336.0
2021-12-17 12:10:00,271.86,273.63,271.86,273.37,6546.0,271.86,273.63,271.86,273.37,6546.0
2021-12-17 12:20:00,273.41,274.57,273.23,273.69,9131.0,273.41,274.57,273.23,273.69,9131.0
2021-12-17 12:30:00,273.67,275.02,273.57,273.64,12056.0,273.67,275.02,273.57,273.64,12056.0
2021-12-17 12:40:00,273.79,274.28,273.4,274.28,8875.0,273.79,274.28,273.4,274.28,8875.0
2021-12-17 12:50:00,274.05,274.33,272.58,273.21,9621.0,274.05,274.33,272.58,273.21,9621.0
2021-12-17 13:00:00,273.03,274.05,272.8,273.25,8357.0,273.03,274.05,272.8,273.25,8357.0
2021-12-17 13:10:00,273.01,274.21,272.9,274.1,13907.0,273.01,274.21,272.9,274.1,13907.0
2021-12-17 13:20:00,274.03,274.79,273.84,274.76,3731.0,274.03,274.79,273.84,274.76,3731.0
2021-12-17 13:30:00,274.78,274.89,273.92,274.02,4833.0,274.78,274.89,273.92,274.02,4833.0
2021-12-17 13:40:00,274.26,274.4,273.6,274.28,2433.0,274.26,274.4,273.6,274.28,2433.0
2021-12-17 13:50:00,274.29,274.88,274.04,274.61,4026.0,274.29,274.88,274.04,274.61,4026.0
2021-12-17 14:00:00,274.76,274.76,273.85,274.23,4289.0,274.76,274.76,273.85,274.23,4289.0
2021-12-17 14:10:00,274.25,274.64,274.21,274.39,8628.0,274.25,274.64,274.21,274.39,8628.0
2021-12-17 14:20:00,274.37,274.37,273.14,273.32,8301.0,274.37,274.37,273.14,273.32,8301.0
2021-12-17 14:30:00,273.54,274.1,273.54,273.83,5866.0,273.54,274.1,273.54,273.83,5866.0
2021-12-17 14:40:00,273.81,274.19,273.66,273.71,9624.0,273.81,274.19,273.66,273.71,9624.0
2021-12-17 14:50:00,273.67,273.67,272.58,272.98,11913.0,273.67,273.67,272.58,272.98,11913.0
2021-12-17 15:00:00,273.0,274.19,273.0,273.56,7966.0,273.0,274.19,273.0,273.56,7966.0
2021-12-17 15:10:00,273.49,273.64,272.5,273.11,8024.0,273.49,273.64,272.5,273.11,8024.0
2021-12-17 15:20:00,273.04,273.5,272.63,272.72,21291.0,273.04,273.5,272.63,272.72,21291.0
2021-12-17 15:30:00,272.59,272.82,271.62,272.29,29280.0,272.59,272.82,271.62,272.29,29280.0
2021-12-17 15:40:00,272.27,273.12,272.03,272.28,19659.0,272.27,273.12,272.03,272.28,19659.0
2021-12-17 15:50:00,272.69,275.0,272.56,273.76,132512.0,272.69,275.0,272.56,273.76,132512.0
2021-12-20 09:30:00,268.2,270.18,266.34,270.17,26575.0,268.2,270.18,266.34,270.17,26575.0
2021-12-20 09:40:00,270.38,270.99,268.01,269.34,13111.0,270.38,270.99,268.01,269.34,13111.0
2021-12-20 09:50:00,269.56,272.56,269.15,271.7,15102.0,269.56,272.56,269.15,271.7,15102.0
2021-12-20 10:00:00,272.12,272.44,271.09,271.46,19166.0,272.12,272.44,271.09,271.46,19166.0
2021-12-20 10:10:00,271.07,272.42,270.31,271.73,8357.0,271.07,272.42,270.31,271.73,8357.0
2021-12-20 10:20:00,272.13,272.37,271.0,271.39,22077.0,272.13,272.37,271.0,271.39,22077.0
2021-12-20 10:30:00,271.33,271.74,269.88,271.4,10343.0,271.33,271.74,269.88,271.4,10343.0
2021-12-20 10:40:00,271.09,271.51,270.41,270.82,7878.0,271.09,271.51,270.41,270.82,7878.0
2021-12-20 10:50:00,270.66,270.66,269.22,269.48,8960.0,270.66,270.66,269.22,269.48,8960.0
2021-12-20 11:00:00,269.94,269.94,268.21,268.36,7105.0,269.94,269.94,268.21,268.36,7105.0
2021-12-20 11:10:00,268.55,268.69,267.65,268.22,11855.0,268.55,268.69,267.65,268.22,11855.0
2021-12-20 11:20:00,268.3,268.82,268.2,268.28,10171.0,268.3,268.82,268.2,268.28,10171.0
2021-12-20 11:30:00,268.1,268.77,268.08,268.7,10261.0,268.1,268.77,268.08,268.7,10261.0
2021-12-20 11:40:00,268.61,268.81,267.99,268.12,6700.0,268.61,268.81,267.99,268.12,6700.0
2021-12-20 11:50:00,268.15,269.43,268.13,269.43,11849.0,268.15,269.43,268.13,269.43,11849.0
2021-12-20 12:00:00,269.06,269.77,268.89,268.97,4471.0,269.06,269.77,268.89,268.97,4471.0
2021-12-20 12:10:00,269.18,269.32,268.47,269.31,4907.0,269.18,269.32,268.47,269.31,4907.0
2021-12-20 12:20:00,269.48,269.48,268.33,268.49,6674.0,269.48,269.48,268.33,268.49,6674.0
2021-12-20 12:30:00,268.26,268.26,267.79,268.06,5384.0,268.26,268.26,267.79,268.06,5384.0
2021-12-20 12:40:00,267.8,268.29,267.74,268.29,4651.0,267.8,268.29,267.74,268.29,4651.0
2021-12-20 12:50:00,268.3,268.68,267.92,268.17,11584.0,268.3,268.68,267.92,268.17,11584.0
2021-12-20 13:00:00,268.22,268.47,267.84,268.15,10956.0,268.22,268.47,267.84,268.15,10956.0
2021-12-20 13:10:00,268.45,268.79,268.27,268.43,8549.0,268.45,268.79,268.27,268.43,8549.0
2021-12-20 13:20:00,268.41,268.65,268.06,268.32,11200.0,268.41,268.65,268.06,268.32,11200.0
2021-12-20 13:30:00,268.49,268.65,267.83,268.58,8107.0,268.49,268.65,267.83,268.58,8107.0
2021-12-20 13:40:00,269.04,269.48,268.73,268.93,3527.0,269.04,269.48,268.73,268.93,3527.0
2021-12-20 13:50:00,268.61,269.56,268.52,268.85,5765.0,268.61,269.56,268.52,268.85,5765.0
2021-12-20 14:00:00,268.87,269.49,268.7,269.49,4657.0,268.87,269.49,268.7,269.49,4657.0
2021-12-20 14:10:00,269.23,269.56,268.99,269.56,6854.0,269.23,269.56,268.99,269.56,6854.0
2021-12-20 14:20:00,269.34,269.39,268.73,268.87,9682.0,269.34,269.39,268.73,268.87,9682.0
2021-12-20 14:30:00,268.58,268.86,268.45,268.86,5005.0,268.58,268.86,268.45,268.86,5005.0
2021-12-20 14:40:00,269.05,269.53,268.66,269.52,5181.0,269.05,269.53,268.66,269.52,5181.0
2021-12-20 14:50:00,269.76,270.11,269.46,269.71,9165.0,269.76,270.11,269.46,269.71,9165.0
2021-12-20 15:00:00,269.88,270.59,269.82,270.43,6528.0,269.88,270.59,269.82,270.43,6528.0
2021-12-20 15:10:00,270.23,270.67,270.04,270.31,11245.0,270.23,270.67,270.04,270.31,11245.0
2021-12-20 15:20:00,270.52,270.71,269.58,269.97,13930.0,270.52,270.71,269.58,269.97,13930.0
2021-12-20 15:30:00,270.1,270.17,269.39,269.99,5716.0,270.1,270.17,269.39,269.99,5716.0
2021-12-20 15:40:00,270.11,270.45,269.5,269.81,14586.0,270.11,270.45,269.5,269.81,14586.0
2021-12-20 15:50:00,270.0,270.92,269.35,269.7,84099.0,270.0,270.92,269.35,269.7,84099.0
2021-12-21 09:30:00,269.84,271.53,268.26,269.69,40941.0,269.84,271.53,268.26,269.69,40941.0
2021-12-21 09:40:00,269.69,269.7,267.0,268.05,20849.0,269.69,269.7,267.0,268.05,20849.0
2021-12-21 09:50:00,267.59,268.88,267.43,268.18,9524.0,267.59,268.88,267.43,268.18,9524.0
2021-12-21 10:00:00,268.38,270.36,267.99,269.19,10230.0,268.38,270.36,267.99,269.19,10230.0
2021-12-21 10:10:00,269.34,270.69,269.34,270.63,10305.0,269.34,270.69,269.34,270.63,10305.0
2021-12-21 10:20:00,270.62,270.72,268.82,269.64,12242.0,270.62,270.72,268.82,269.64,12242.0
2021-12-21 10:30:00,269.83,271.26,269.83,271.12,14246.0,269.83,271.26,269.83,271.12,14246.0
2021-12-21 10:40:00,271.13,271.19,270.26,271.07,114940.0,271.13,271.19,270.26,271.07,114940.0
2021-12-21 10:50:00,270.89,272.55,270.66,271.93,14349.0,270.89,272.55,270.66,271.93,14349.0
2021-12-21 11:00:00,271.88,273.35,271.48,272.97,17074.0,271.88,273.35,271.48,272.97,17074.0
2021-12-21 11:10:00,273.1,274.76,272.84,274.01,25394.0,273.1,274.76,272.84,274.01,25394.0
2021-12-21 11:20:00,273.93,274.21,273.48,274.07,15325.0,273.93,274.21,273.48,274.07,15325.0
2021-12-21 11:30:00,274.07,274.64,273.73,274.58,11733.0,274.07,274.64,273.73,274.58,11733.0
2021-12-21 11:40:00,274.75,274.93,274.49,274.93,11971.0,274.75,274.93,274.49,274.93,11971.0
2021-12-21 11:50:00,274.91,275.34,274.41,275.07,10693.0,274.91,275.34,274.41,275.07,10693.0
2021-12-21 12:00:00,275.14,275.59,274.26,274.94,7248.0,275.14,275.59,274.26,274.94,7248.0
2021-12-21 12:10:00,275.0,275.71,274.9,275.47,7359.0,275.0,275.71,274.9,275.47,7359.0
2021-12-21 12:20:00,275.56,275.6,275.16,275.43,9789.0,275.56,275.6,275.16,275.43,9789.0
2021-12-21 12:30:00,275.54,276.67,275.54,276.53,13641.0,275.54,276.67,275.54,276.53,13641.0
2021-12-21 12:40:00,276.67,276.85,276.22,276.22,11917.0,276.67,276.85,276.22,276.22,11917.0
2021-12-21 12:50:00,276.32,277.06,276.27,277.06,10672.0,276.32,277.06,276.27,277.06,10672.0
2021-12-21 13:00:00,276.96,277.17,276.5,277.17,6529.0,276.96,277.17,276.5,277.17,6529.0
2021-12-21 13:10:00,276.85,277.35,276.85,277.25,95068.0,276.85,277.35,276.85,277.25,95068.0
2021-12-21 13:20:00,277.3,277.89,277.3,277.81,9708.0,277.3,277.89,277.3,277.81,9708.0
2021-12-21 13:30:00,277.99,278.49,277.15,278.34,24469.0,277.99,278.49,277.15,278.34,24469.0
2021-12-21 13:40:00,278.34,279.02,278.14,279.02,19738.0,278.34,279.02,278.14,279.02,19738.0
2021-12-21 13:50:00,279.04,279.04,278.46,278.69,12703.0,279.04,279.04,278.46,278.69,12703.0
2021-12-21 14:00:00,278.77,278.84,278.22,278.84,7565.0,278.77,278.84,278.22,278.84,7565.0
2021-12-21 14:10:00,278.73,278.73,278.11,278.37,10328.0,278.73,278.73,278.11,278.37,10328.0
2021-12-21 14:20:00,278.28,278.57,277.92,278.54,6823.0,278.28,278.57,277.92,278.54,6823.0
2021-12-21 14:30:00,278.4,278.63,278.17,278.17,8700.0,278.4,278.63,278.17,278.17,8700.0
2021-12-21 14:40:00,278.26,278.49,278.07,278.09,7061.0,278.26,278.49,278.07,278.09,7061.0
2021-12-21 14:50:00,278.3,279.55,278.3,279.4,11509.0,278.3,279.55,278.3,279.4,11509.0
2021-12-21 15:00:00,279.41,279.49,278.44,278.55,12230.0,279.41,279.49,278.44,278.55,12230.0
2021-12-21 15:10:00,278.67,278.78,277.55,277.55,13764.0,278.67,278.78,277.55,277.55,13764.0
2021-12-21 15:20:00,277.5,278.08,276.46,277.55,24248.0,277.5,278.08,276.46,277.55,24248.0
2021-12-21 15:30:00,277.4,277.88,277.19,277.36,27849.0,277.4,277.88,277.19,277.36,27849.0
2021-12-21 15:40:00,277.24,277.89,277.06,277.6,32178.0,277.24,277.89,277.06,277.6,32178.0
2021-12-21 15:50:00,277.71,279.36,277.71,278.79,107796.0,277.71,279.36,277.71,278.79,107796.0
2021-12-22 09:30:00,279.14,279.14,276.45,278.37,18011.0,279.14,279.14,276.45,278.37,18011.0
2021-12-22 09:40:00,278.37,279.97,277.47,278.6,13408.0,278.37,279.97,277.47,278.6,13408.0
2021-12-22 09:50:00,279.13,280.65,278.39,278.85,77456.0,279.13,280.65,278.39,278.85,77456.0
2021-12-22 10:00:00,278.63,278.92,275.84,276.0,10662.0,278.63,278.92,275.84,276.0,10662.0
2021-12-22 10:10:00,276.47,278.88,276.25,278.69,6559.0,276.47,278.88,276.25,278.69,6559.0
2021-12-22 10:20:00,278.88,278.92,277.54,277.69,10658.0,278.88,278.92,277.54,277.69,10658.0
2021-12-22 10:30:00,277.62,280.4,277.61,280.4,9247.0,277.62,280.4,277.61,280.4,9247.0
2021-12-22 10:40:00,280.1,280.39,279.41,280.09,4676.0,280.1,280.39,279.41,280.09,4676.0
2021-12-22 10:50:00,279.95,280.38,279.62,280.23,4305.0,279.95,280.38,279.62,280.23,4305.0
2021-12-22 11:00:00,280.43,280.64,279.16,279.6,6220.0,280.43,280.64,279.16,279.6,6220.0
2021-12-22 11:10:00,279.79,280.26,279.56,279.81,7739.0,279.79,280.26,279.56,279.81,7739.0
2021-12-22 11:20:00,279.81,279.9,279.2,279.43,6584.0,279.81,279.9,279.2,279.43,6584.0
2021-12-22 11:30:00,279.57,279.58,278.78,279.47,5505.0,279.57,279.58,278.78,279.47,5505.0
2021-12-22 11:40:00,279.56,279.7,278.86,278.88,9431.0,279.56,279.7,278.86,278.88,9431.0
2021-12-22 11:50:00,278.88,279.4,278.88,279.13,9645.0,278.88,279.4,278.88,279.13,9645.0
2021-12-22 12:00:00,279.14,279.23,278.16,278.58,8223.0,279.14,279.23,278.16,278.58,8223.0
2021-12-22 12:10:00,278.58,278.58,277.77,278.29,4457.0,278.58,278.58,277.77,278.29,4457.0
2021-12-22 12:20:00,278.08,278.26,277.39,277.66,6446.0,278.08,278.26,277.39,277.66,6446.0
2021-12-22 12:30:00,277.73,278.16,277.18,277.18,9864.0,277.73,278.16,277.18,277.18,9864.0
2021-12-22 12:40:00,277.45,278.09,277.41,278.0,7126.0,277.45,278.09,277.41,278.0,7126.0
2021-12-22 12:50:00,277.94,278.23,277.91,278.13,8652.0,277.94,278.23,277.91,278.13,8652.0
2021-12-22 13:00:00,278.19,279.25,277.94,278.74,12991.0,278.19,279.25,277.94,278.74,12991.0
2021-12-22 13:10:00,278.74,278.93,278.35,278.48,10500.0,278.74,278.93,278.35,278.48,10500.0
2021-12-22 13:20:00,278.3,278.3,277.7,277.89,7775.0,278.3,278.3,277.7,277.89,7775.0
2021-12-22 13:30:00,278.19,278.59,277.41,277.52,7806.0,278.19,278.59,277.41,277.52,7806.0
2021-12-22 13:40:00,277.16,277.46,276.25,276.73,9919.0,277.16,277.46,276.25,276.73,9919.0
2021-12-22 13:50:00,276.87,277.17,276.63,277.17,5700.0,276.87,277.17,276.63,277.17,5700.0
2021-12-22 14:00:00,276.89,276.99,276.47,276.47,6481.0,276.89,276.99,276.47,276.47,6481.0
2021-12-22 14:10:00,276.54,277.12,276.52,277.06,4628.0,276.54,277.12,276.52,277.06,4628.0
2021-12-22 14:20:00,276.97,276.99,276.2,276.44,7017.0,276.97,276.99,276.2,276.44,7017.0
2021-12-22 14:30:00,276.63,277.43,276.63,277.43,4669.0,276.63,277.43,276.63,277.43,4669.0
2021-12-22 14:40:00,277.16,277.65,276.98,277.25,6941.0,277.16,277.65,276.98,277.25,6941.0
2021-12-22 14:50:00,277.25,277.73,276.99,277.67,8752.0,277.25,277.73,276.99,277.67,8752.0
2021-12-22 15:00:00,277.73,278.19,277.7,278.1,7100.0,277.73,278.19,277.7,278.1,7100.0
2021-12-22 15:10:00,278.21,278.21,277.21,277.25,7924.0,278.21,278.21,277.21,277.25,7924.0
2021-12-22 15:20:00,277.13,277.83,276.94,277.47,12434.0,277.13,277.83,276.94,277.47,12434.0
2021-12-22 15:30:00,277.55,277.68,276.3,277.34,27652.0,277.55,277.68,276.3,277.34,27652.0
2021-12-22 15:40:00,277.31,277.56,277.1,277.11,33792.0,277.31,277.56,277.1,277.11,33792.0
2021-12-22 15:50:00,277.15,278.09,276.64,278.07,112695.0,277.15,278.09,276.64,278.07,112695.0
2021-12-23 09:30:00,277.46,279.99,276.41,278.09,16149.0,277.46,279.99,276.41,278.09,16149.0
2021-12-23 09:40:00,277.41,278.21,274.73,276.22,73272.0,277.41,278.21,274.73,276.22,73272.0
2021-12-23 09:50:00,275.84,276.86,275.2,276.86,9451.0,275.84,276.86,275.2,276.86,9451.0
2021-12-23 10:00:00,277.25,277.26,275.38,276.19,7617.0,277.25,277.26,275.38,276.19,7617.0
2021-12-23 10:10:00,276.32,277.56,275.89,277.56,7550.0,276.32,277.56,275.89,277.56,7550.0
2021-12-23 10:20:00,277.68,277.68,276.79,277.1,3978.0,277.68,277.68,276.79,277.1,3978.0
2021-12-23 10:30:00,277.05,278.31,277.04,277.67,6881.0,277.05,278.31,277.04,277.67,6881.0
2021-12-23 10:40:00,278.04,278.62,277.52,277.89,25042.0,278.04,278.62,277.52,277.89,25042.0
2021-12-23 10:50:00,277.78,277.79,277.0,277.05,6716.0,277.78,277.79,277.0,277.05,6716.0
2021-12-23 11:00:00,277.12,277.7,276.72,277.61,9631.0,277.12,277.7,276.72,277.61,9631.0
2021-12-23 11:10:00,277.63,278.46,277.63,278.25,6670.0,277.63,278.46,277.63,278.25,6670.0
2021-12-23 11:20:00,278.12,278.27,277.82,277.82,4589.0,278.12,278.27,277.82,277.82,4589.0
2021-12-23 11:30:00,278.06,278.72,278.05,278.06,7713.0,278.06,278.72,278.05,278.06,7713.0
2021-12-23 11:40:00,278.0,278.05,277.6,277.85,4144.0,278.0,278.05,277.6,277.85,4144.0
2021-12-23 11:50:00,277.87,278.0,277.23,277.25,1700.0,277.87,278.0,277.23,277.25,1700.0
2021-12-23 12:00:00,277.56,277.88,277.56,277.81,2124.0,277.56,277.88,277.56,277.81,2124.0
2021-12-23 12:10:00,277.79,277.8,277.33,277.5,2461.0,277.79,277.8,277.33,277.5,2461.0
2021-12-23 12:20:00,277.68,277.79,277.38,277.54,4712.0,277.68,277.79,277.38,277.54,4712.0
2021-12-23 12:30:00,277.56,277.86,277.56,277.72,3191.0,277.56,277.86,277.56,277.72,3191.0
2021-12-23 12:40:00,277.94,278.3,277.8,278.23,2944.0,277.94,278.3,277.8,278.23,2944.0
2021-12-23 12:50:00,278.39,278.84,278.1,278.51,10135.0,278.39,278.84,278.1,278.51,10135.0
2021-12-23 13:00:00,278.39,278.81,278.39,278.66,5145.0,278.39,278.81,278.39,278.66,5145.0
2021-12-23 13:10:00,278.7,278.7,277.91,278.35,6897.0,278.7,278.7,277.91,278.35,6897.0
2021-12-23 13:20:00,278.36,278.41,278.05,278.23,3230.0,278.36,278.41,278.05,278.23,3230.0
2021-12-23 13:30:00,278.1,278.3,277.76,277.77,3333.0,278.1,278.3,277.76,277.77,3333.0
2021-12-23 13:40:00,277.97,278.53,277.97,278.49,4067.0,277.97,278.53,277.97,278.49,4067.0
2021-12-23 13:50:00,278.42,278.42,278.02,278.02,3688.0,278.42,278.42,278.02,278.02,3688.0
2021-12-23 14:00:00,278.13,278.44,278.02,278.02,5398.0,278.13,278.44,278.02,278.02,5398.0
2021-12-23 14:10:00,277.98,278.11,277.79,278.11,9185.0,277.98,278.11,277.79,278.11,9185.0
2021-12-23 14:20:00,278.16,278.41,278.16,278.41,3498.0,278.16,278.41,278.16,278.41,3498.0
2021-12-23 14:30:00,278.3,278.4,278.07,278.23,4428.0,278.3,278.4,278.07,278.23,4428.0
2021-12-23 14:40:00,278.26,278.59,278.09,278.41,5629.0,278.26,278.59,278.09,278.41,5629.0
2021-12-23 14:50:00,278.5,278.51,278.03,278.03,4446.0,278.5,278.51,278.03,278.03,4446.0
2021-12-23 15:00:00,278.09,278.13,277.57,277.78,4227.0,278.09,278.13,277.57,277.78,4227.0
2021-12-23 15:10:00,277.85,278.51,277.77,278.17,8541.0,277.85,278.51,277.77,278.17,8541.0
2021-12-23 15:20:00,278.24,278.72,278.06,278.56,8038.0,278.24,278.72,278.06,278.56,8038.0
2021-12-23 15:30:00,278.69,278.72,277.51,278.45,21442.0,278.69,278.72,277.51,278.45,21442.0
2021-12-23 15:40:00,278.43,279.09,278.09,278.2,25696.0,278.43,279.09,278.09,278.2,25696.0
2021-12-23 15:50:00,278.09,278.55,277.86,277.86,50019.0,278.09,278.55,277.86,277.86,50019.0
2021-12-27 09:30:00,278.36,280.91,278.11,278.95,13814.0,278.36,280.91,278.11,278.95,13814.0
2021-12-27 09:40:00,279.06,279.07,276.86,277.55,10074.0,279.06,279.07,276.86,277.55,10074.0
2021-12-27 09:50:00,278.0,278.47,276.81,278.42,17865.0,278.0,278.47,276.81,278.42,17865.0
2021-12-27 10:00:00,278.5,279.13,278.12,278.62,19280.0,278.5,279.13,278.12,278.62,19280.0
2021-12-27 10:10:00,278.5,278.98,277.36,277.81,12212.0,278.5,278.98,277.36,277.81,12212.0
2021-12-27 10:20:00,277.86,278.5,277.63,278.5,6052.0,277.86,278.5,277.63,278.5,6052.0
2021-12-27 10:30:00,278.4,278.76,277.56,277.63,8855.0,278.4,278.76,277.56,277.63,8855.0
2021-12-27 10:40:00,277.67,278.52,277.59,278.14,9026.0,277.67,278.52,277.59,278.14,9026.0
2021-12-27 10:50:00,278.4,278.94,278.21,278.46,4858.0,278.4,278.94,278.21,278.46,4858.0
2021-12-27 11:00:00,278.61,279.23,278.44,278.83,7241.0,278.61,279.23,278.44,278.83,7241.0
2021-12-27 11:10:00,278.72,279.15,278.11,278.22,13770.0,278.72,279.15,278.11,278.22,13770.0
2021-12-27 11:20:00,278.08,278.7,278.0,278.06,4316.0,278.08,278.7,278.0,278.06,4316.0
2021-12-27 11:30:00,278.11,278.52,277.64,278.5,6765.0,278.11,278.52,277.64,278.5,6765.0
2021-12-27 11:40:00,278.2,278.43,277.76,277.91,2284.0,278.2,278.43,277.76,277.91,2284.0
2021-12-27 11:50:00,277.94,277.97,277.58,277.59,5264.0,277.94,277.97,277.58,277.59,5264.0
2021-12-27 12:00:00,277.57,277.69,276.93,277.19,10420.0,277.57,277.69,276.93,277.19,10420.0
2021-12-27 12:10:00,277.1,277.35,276.94,277.35,9700.0,277.1,277.35,276.94,277.35,9700.0
2021-12-27 12:20:00,277.4,277.44,276.44,276.54,18236.0,277.4,277.44,276.44,276.54,18236.0
2021-12-27 12:30:00,276.58,277.25,276.58,276.76,22939.0,276.58,277.25,276.58,276.76,22939.0
2021-12-27 12:40:00,276.7,277.33,276.54,276.95,42206.0,276.7,277.33,276.54,276.95,42206.0
2021-12-27 12:50:00,276.84,277.01,276.34,276.68,19439.0,276.84,277.01,276.34,276.68,19439.0
2021-12-27 13:00:00,276.68,277.3,276.55,277.21,10130.0,276.68,277.3,276.55,277.21,10130.0
2021-12-27 13:10:00,277.12,277.26,276.91,277.19,11754.0,277.12,277.26,276.91,277.19,11754.0
2021-12-27 13:20:00,277.05,277.13,276.45,276.6,16286.0,277.05,277.13,276.45,276.6,16286.0
2021-12-27 13:30:00,276.77,277.02,276.5,276.72,15943.0,276.77,277.02,276.5,276.72,15943.0
2021-12-27 13:40:00,276.72,276.83,276.42,276.59,14363.0,276.72,276.83,276.42,276.59,14363.0
2021-12-27 13:50:00,276.71,277.59,276.7,277.47,9012.0,276.71,277.59,276.7,277.47,9012.0
2021-12-27 14:00:00,277.35,278.07,277.27,277.84,6896.0,277.35,278.07,277.27,277.84,6896.0
2021-12-27 14:10:00,277.94,277.94,277.6,277.75,12200.0,277.94,277.94,277.6,277.75,12200.0
2021-12-27 14:20:00,277.71,277.75,277.29,277.62,12636.0,277.71,277.75,277.29,277.62,12636.0
2021-12-27 14:30:00,277.56,277.8,277.52,277.75,12139.0,277.56,277.8,277.52,277.75,12139.0
2021-12-27 14:40:00,277.75,278.64,277.64,278.51,15853.0,277.75,278.64,277.64,278.51,15853.0
2021-12-27 14:50:00,278.36,279.0,278.31,278.93,7801.0,278.36,279.0,278.31,278.93,7801.0
2021-12-27 15:00:00,278.93,279.49,278.93,279.49,10898.0,278.93,279.49,278.93,279.49,10898.0
2021-12-27 15:10:00,279.56,279.69,279.41,279.69,12972.0,279.56,279.69,279.41,279.69,12972.0
2021-12-27 15:20:00,279.64,280.18,279.63,280.02,15976.0,279.64,280.18,279.63,280.02,15976.0
2021-12-27 15:30:00,280.02,280.29,280.0,280.12,21041.0,280.02,280.29,280.0,280.12,21041.0
2021-12-27 15:40:00,280.08,280.82,279.5,279.5,40095.0,280.08,280.82,279.5,279.5,40095.0
2021-12-27 15:50:00,279.47,279.67,279.08,279.35,66959.0,279.47,279.67,279.08,279.35,66959.0
2021-12-28 09:30:00,280.73,280.73,276.28,276.28,38634.0,280.73,280.73,276.28,276.28,38634.0
2021-12-28 09:40:00,276.63,278.36,276.2,278.17,20222.0,276.63,278.36,276.2,278.17,20222.0
2021-12-28 09:50:00,278.17,278.85,277.64,277.64,15050.0,278.17,278.85,277.64,277.64,15050.0
2021-12-28 10:00:00,277.86,278.59,276.88,276.88,13175.0,277.86,278.59,276.88,276.88,13175.0
2021-12-28 10:10:00,276.88,277.87,276.88,276.91,10404.0,276.88,277.87,276.88,276.91,10404.0
2021-12-28 10:20:00,277.07,278.24,276.99,278.24,30258.0,277.07,278.24,276.99,278.24,30258.0
2021-12-28 10:30:00,278.25,278.6,276.89,276.89,22592.0,278.25,278.6,276.89,276.89,22592.0
2021-12-28 10:40:00,276.69,277.08,276.0,276.0,14273.0,276.69,277.08,276.0,276.0,14273.0
2021-12-28 10:50:00,275.96,276.19,275.4,275.63,6774.0,275.96,276.19,275.4,275.63,6774.0
2021-12-28 11:00:00,275.65,275.74,275.32,275.6,9036.0,275.65,275.74,275.32,275.6,9036.0
2021-12-28 11:10:00,275.6,275.79,275.13,275.13,6746.0,275.6,275.79,275.13,275.13,6746.0
2021-12-28 11:20:00,275.29,275.54,274.83,275.07,7571.0,275.29,275.54,274.83,275.07,7571.0
2021-12-28 11:30:00,275.33,275.79,274.73,275.7,11321.0,275.33,275.79,274.73,275.7,11321.0
2021-12-28 11:40:00,275.86,276.48,275.58,276.27,6321.0,275.86,276.48,275.58,276.27,6321.0
2021-12-28 11:50:00,276.35,277.28,276.35,277.28,3375.0,276.35,277.28,276.35,277.28,3375.0
2021-12-28 12:00:00,277.21,277.39,276.52,276.61,7764.0,277.21,277.39,276.52,276.61,7764.0
2021-12-28 12:10:00,276.46,277.13,276.45,276.75,3621.0,276.46,277.13,276.45,276.75,3621.0
2021-12-28 12:20:00,276.98,277.01,276.2,276.24,7852.0,276.98,277.01,276.2,276.24,7852.0
2021-12-28 12:30:00,276.08,276.26,275.37,275.66,8254.0,276.08,276.26,275.37,275.66,8254.0
2021-12-28 12:40:00,275.45,276.47,275.45,276.47,5232.0,275.45,276.47,275.45,276.47,5232.0
2021-12-28 12:50:00,276.79,277.12,276.65,276.79,4373.0,276.79,277.12,276.65,276.79,4373.0
2021-12-28 13:00:00,276.79,277.47,276.75,277.29,5127.0,276.79,277.47,276.75,277.29,5127.0
2021-12-28 13:10:00,277.19,277.25,276.77,276.92,3062.0,277.19,277.25,276.77,276.92,3062.0
2021-12-28 13:20:00,276.91,276.91,276.25,276.69,4138.0,276.91,276.91,276.25,276.69,4138.0
2021-12-28 13:30:00,276.95,277.18,276.67,276.69,4373.0,276.95,277.18,276.67,276.69,4373.0
2021-12-28 13:40:00,276.68,276.68,275.98,276.0,10872.0,276.68,276.68,275.98,276.0,10872.0
2021-12-28 13:50:00,276.01,276.44,276.01,276.07,6275.0,276.01,276.44,276.01,276.07,6275.0
2021-12-28 14:00:00,276.19,276.19,275.69,275.75,7604.0,276.19,276.19,275.69,275.75,7604.0
2021-12-28 14:10:00,275.85,276.38,275.75,276.17,10653.0,275.85,276.38,275.75,276.17,10653.0
2021-12-28 14:20:00,276.25,276.91,276.12,276.7,8691.0,276.25,276.91,276.12,276.7,8691.0
2021-12-28 14:30:00,276.67,276.78,275.93,275.95,9982.0,276.67,276.78,275.93,275.95,9982.0
2021-12-28 14:40:00,276.0,276.33,276.0,276.31,7482.0,276.0,276.33,276.0,276.31,7482.0
2021-12-28 14:50:00,276.21,276.41,276.06,276.15,4927.0,276.21,276.41,276.06,276.15,4927.0
2021-12-28 15:00:00,276.1,276.21,275.53,275.71,9347.0,276.1,276.21,275.53,275.71,9347.0
2021-12-28 15:10:00,275.76,276.19,275.64,275.89,4870.0,275.76,276.19,275.64,275.89,4870.0
2021-12-28 15:20:00,276.04,276.28,275.91,275.99,16518.0,276.04,276.28,275.91,275.99,16518.0
2021-12-28 15:30:00,276.07,276.3,275.56,276.2,13378.0,276.07,276.3,275.56,276.2,13378.0
2021-12-28 15:40:00,276.1,276.49,276.01,276.14,26294.0,276.1,276.49,276.01,276.14,26294.0
2021-12-28 15:50:00,276.09,276.15,275.43,275.81,59722.0,276.09,276.15,275.43,275.81,59722.0
2021-12-29 09:30:00,275.4,275.99,273.73,274.7,37472.0,275.4,275.99,273.73,274.7,37472.0
2021-12-29 09:40:00,275.0,275.99,273.29,274.91,12731.0,275.0,275.99,273.29,274.91,12731.0
2021-12-29 09:50:00,275.16,275.16,273.61,274.16,12793.0,275.16,275.16,273.61,274.16,12793.0
2021-12-29 10:00:00,273.85,273.85,272.4,272.94,14891.0,273.85,273.85,272.4,272.94,14891.0
2021-12-29 10:10:00,272.77,272.91,271.68,272.43,15853.0,272.77,272.91,271.68,272.43,15853.0
2021-12-29 10:20:00,272.85,273.4,272.64,273.11,5039.0,272.85,273.4,272.64,273.11,5039.0
2021-12-29 10:30:00,273.13,273.69,272.18,272.2,24344.0,273.13,273.69,272.18,272.2,24344.0
2021-12-29 10:40:00,272.26,273.0,271.69,272.78,13897.0,272.26,273.0,271.69,272.78,13897.0
2021-12-29 10:50:00,272.55,272.81,271.71,272.64,5633.0,272.55,272.81,271.71,272.64,5633.0
2021-12-29 11:00:00,272.53,273.8,272.53,273.42,8386.0,272.53,273.8,272.53,273.42,8386.0
2021-12-29 11:10:00,273.29,274.06,272.89,274.06,12147.0,273.29,274.06,272.89,274.06,12147.0
2021-12-29 11:20:00,274.11,274.3,273.34,273.9,9222.0,274.11,274.3,273.34,273.9,9222.0
2021-12-29 11:30:00,273.89,274.51,273.62,274.13,6119.0,273.89,274.51,273.62,274.13,6119.0
2021-12-29 11:40:00,274.04,274.55,273.95,274.55,4929.0,274.04,274.55,273.95,274.55,4929.0
2021-12-29 11:50:00,274.55,274.55,273.54,274.11,3494.0,274.55,274.55,273.54,274.11,3494.0
2021-12-29 12:00:00,274.35,274.37,273.9,274.27,4245.0,274.35,274.37,273.9,274.27,4245.0
2021-12-29 12:10:00,274.27,274.59,274.12,274.25,4000.0,274.27,274.59,274.12,274.25,4000.0
2021-12-29 12:20:00,274.29,274.4,273.95,273.95,4248.0,274.29,274.4,273.95,273.95,4248.0
2021-12-29 12:30:00,273.97,274.05,273.6,274.05,3408.0,273.97,274.05,273.6,274.05,3408.0
2021-12-29 12:40:00,274.07,274.07,273.44,273.44,4734.0,274.07,274.07,273.44,273.44,4734.0
2021-12-29 12:50:00,273.44,273.73,273.26,273.66,7352.0,273.44,273.73,273.26,273.66,7352.0
2021-12-29 13:00:00,273.78,274.05,273.61,274.05,4713.0,273.78,274.05,273.61,274.05,4713.0
2021-12-29 13:10:00,274.06,274.5,273.97,274.13,5048.0,274.06,274.5,273.97,274.13,5048.0
2021-12-29 13:20:00,274.12,274.45,274.03,274.45,5997.0,274.12,274.45,274.03,274.45,5997.0
2021-12-29 13:30:00,274.5,274.76,273.86,274.17,10850.0,274.5,274.76,273.86,274.17,10850.0
2021-12-29 13:40:00,273.93,274.21,273.93,274.21,3424.0,273.93,274.21,273.93,274.21,3424.0
2021-12-29 13:50:00,274.15,275.0,274.07,274.85,8100.0,274.15,275.0,274.07,274.85,8100.0
2021-12-29 14:00:00,275.09,275.27,274.9,274.97,5084.0,275.09,275.27,274.9,274.97,5084.0
2021-12-29 14:10:00,275.02,275.48,274.94,275.07,6033.0,275.02,275.48,274.94,275.07,6033.0
2021-12-29 14:20:00,274.95,275.22,274.82,274.92,5396.0,274.95,275.22,274.82,274.92,5396.0
2021-12-29 14:30:00,275.18,275.41,275.16,275.41,3340.0,275.18,275.41,275.16,275.41,3340.0
2021-12-29 14:40:00,275.16,275.33,274.98,275.13,3853.0,275.16,275.33,274.98,275.13,3853.0
2021-12-29 14:50:00,275.25,275.45,275.25,275.3,3164.0,275.25,275.45,275.25,275.3,3164.0
2021-12-29 15:00:00,275.17,275.28,274.73,275.2,8093.0,275.17,275.28,274.73,275.2,8093.0
2021-12-29 15:10:00,275.18,275.25,274.93,275.11,8993.0,275.18,275.25,274.93,275.11,8993.0
2021-12-29 15:20:00,274.99,275.06,274.49,274.79,10239.0,274.99,275.06,274.49,274.79,10239.0
2021-12-29 15:30:00,274.83,275.57,274.78,275.52,11047.0,274.83,275.57,274.78,275.52,11047.0
2021-12-29 15:40:00,275.58,275.92,275.54,275.92,21344.0,275.58,275.92,275.54,275.92,21344.0
2021-12-29 15:50:00,275.85,276.12,275.62,275.76,52813.0,275.85,276.12,275.62,275.76,52813.0
2021-12-30 09:30:00,277.56,278.66,276.31,277.94,18906.0,277.56,278.66,276.31,277.94,18906.0
2021-12-30 09:40:00,277.42,278.1,276.3,277.05,14188.0,277.42,278.1,276.3,277.05,14188.0
2021-12-30 09:50:00,277.45,278.21,276.99,277.11,8155.0,277.45,278.21,276.99,277.11,8155.0
2021-12-30 10:00:00,277.9,277.9,277.19,277.82,8675.0,277.9,277.9,277.19,277.82,8675.0
2021-12-30 10:10:00,277.54,277.93,277.15,277.22,7799.0,277.54,277.93,277.15,277.22,7799.0
2021-12-30 10:20:00,277.13,278.19,277.11,277.82,6999.0,277.13,278.19,277.11,277.82,6999.0
2021-12-30 10:30:00,278.0,278.83,277.82,278.52,10656.0,278.0,278.83,277.82,278.52,10656.0
2021-12-30 10:40:00,278.51,278.89,278.01,278.04,6415.0,278.51,278.89,278.01,278.04,6415.0
2021-12-30 10:50:00,278.14,278.18,277.58,277.78,7282.0,278.14,278.18,277.58,277.78,7282.0
2021-12-30 11:00:00,277.69,278.44,277.59,278.12,6036.0,277.69,278.44,277.59,278.12,6036.0
2021-12-30 11:10:00,277.98,278.96,277.98,278.71,10226.0,277.98,278.96,277.98,278.71,10226.0
2021-12-30 11:20:00,278.61,279.16,278.56,279.04,18804.0,278.61,279.16,278.56,279.04,18804.0
2021-12-30 11:30:00,278.96,278.99,277.74,278.54,9552.0,278.96,278.99,277.74,278.54,9552.0
2021-12-30 11:40:00,278.44,278.82,278.14,278.15,10146.0,278.44,278.82,278.14,278.15,10146.0
2021-12-30 11:50:00,278.15,278.49,277.77,278.22,9487.0,278.15,278.49,277.77,278.22,9487.0
2021-12-30 12:00:00,278.35,279.04,278.06,278.42,15762.0,278.35,279.04,278.06,278.42,15762.0
2021-12-30 12:10:00,278.42,278.59,278.24,278.25,4002.0,278.42,278.59,278.24,278.25,4002.0
2021-12-30 12:20:00,278.34,278.58,277.86,278.22,11380.0,278.34,278.58,277.86,278.22,11380.0
2021-12-30 12:30:00,278.2,279.0,278.09,278.9,6550.0,278.2,279.0,278.09,278.9,6550.0
2021-12-30 12:40:00,278.82,278.97,278.73,278.93,6109.0,278.82,278.97,278.73,278.93,6109.0
2021-12-30 12:50:00,278.88,279.1,278.84,279.01,11842.0,278.88,279.1,278.84,279.01,11842.0
2021-12-30 13:00:00,278.97,278.97,278.19,278.26,6605.0,278.97,278.97,278.19,278.26,6605.0
2021-12-30 13:10:00,278.18,278.8,278.18,278.64,5208.0,278.18,278.8,278.18,278.64,5208.0
2021-12-30 13:20:00,278.8,279.1,278.79,279.03,3302.0,278.8,279.1,278.79,279.03,3302.0
2021-12-30 13:30:00,279.01,279.57,279.01,279.35,8249.0,279.01,279.57,279.01,279.35,8249.0
2021-12-30 13:40:00,279.26,279.49,278.76,278.84,9534.0,279.26,279.49,278.76,278.84,9534.0
2021-12-30 13:50:00,278.85,279.12,278.85,278.91,12327.0,278.85,279.12,278.85,278.91,12327.0
2021-12-30 14:00:00,278.89,279.07,278.11,278.98,16494.0,278.89,279.07,278.11,278.98,16494.0
2021-12-30 14:10:00,279.09,279.24,278.69,278.69,10534.0,279.09,279.24,278.69,278.69,10534.0
2021-12-30 14:20:00,278.43,278.9,278.43,278.78,6995.0,278.43,278.9,278.43,278.78,6995.0
2021-12-30 14:30:00,278.66,278.87,278.58,278.78,6411.0,278.66,278.87,278.58,278.78,6411.0
2021-12-30 14:40:00,278.85,279.24,278.82,278.95,7045.0,278.85,279.24,278.82,278.95,7045.0
2021-12-30 14:50:00,278.81,279.01,278.52,278.76,7752.0,278.81,279.01,278.52,278.76,7752.0
2021-12-30 15:00:00,278.79,278.89,278.57,278.68,10977.0,278.79,278.89,278.57,278.68,10977.0
2021-12-30 15:10:00,278.66,278.66,278.0,278.3,13172.0,278.66,278.66,278.0,278.3,13172.0
2021-12-30 15:20:00,278.35,278.56,277.93,277.93,12220.0,278.35,278.56,277.93,277.93,12220.0
2021-12-30 15:30:00,277.96,278.17,277.23,277.25,13831.0,277.96,278.17,277.23,277.25,13831.0
2021-12-30 15:40:00,277.2,277.37,276.94,276.96,24345.0,277.2,277.37,276.94,276.96,24345.0
2021-12-30 15:50:00,276.92,277.04,276.31,276.49,70454.0,276.92,277.04,276.31,276.49,70454.0
2021-12-31 09:30:00,275.2,277.29,275.11,275.93,13516.0,275.2,277.29,275.11,275.93,13516.0
2021-12-31 09:40:00,275.94,276.54,273.83,275.08,15899.0,275.94,276.54,273.83,275.08,15899.0
2021-12-31 09:50:00,275.09,276.44,274.97,275.74,15023.0,275.09,276.44,274.97,275.74,15023.0
2021-12-31 10:00:00,276.08,276.17,275.12,275.98,7503.0,276.08,276.17,275.12,275.98,7503.0
2021-12-31 10:10:00,276.19,277.0,275.77,276.46,6563.0,276.19,277.0,275.77,276.46,6563.0
2021-12-31 10:20:00,276.4,276.7,275.91,276.11,9160.0,276.4,276.7,275.91,276.11,9160.0
2021-12-31 10:30:00,276.35,276.92,275.94,276.04,3900.0,276.35,276.92,275.94,276.04,3900.0
2021-12-31 10:40:00,276.16,276.24,275.65,275.93,5002.0,276.16,276.24,275.65,275.93,5002.0
2021-12-31 10:50:00,275.78,276.72,275.62,276.72,4391.0,275.78,276.72,275.62,276.72,4391.0
2021-12-31 11:00:00,276.78,276.8,276.24,276.61,6698.0,276.78,276.8,276.24,276.61,6698.0
2021-12-31 11:10:00,276.52,276.55,276.21,276.55,2791.0,276.52,276.55,276.21,276.55,2791.0
2021-12-31 11:20:00,276.67,276.69,275.9,276.46,6153.0,276.67,276.69,275.9,276.46,6153.0
2021-12-31 11:30:00,276.58,276.71,276.1,276.31,4474.0,276.58,276.71,276.1,276.31,4474.0
2021-12-31 11:40:00,276.31,276.61,276.29,276.45,3032.0,276.31,276.61,276.29,276.45,3032.0
2021-12-31 11:50:00,276.35,276.44,276.1,276.37,2719.0,276.35,276.44,276.1,276.37,2719.0
2021-12-31 12:00:00,276.29,276.65,276.29,276.35,4459.0,276.29,276.65,276.29,276.35,4459.0
2021-12-31 12:10:00,276.47,276.58,275.7,276.2,7593.0,276.47,276.58,275.7,276.2,7593.0
2021-12-31 12:20:00,276.37,276.79,276.2,276.67,15968.0,276.37,276.79,276.2,276.67,15968.0
2021-12-31 12:30:00,276.67,276.77,276.21,276.31,6643.0,276.67,276.77,276.21,276.31,6643.0
2021-12-31 12:40:00,276.22,276.31,275.56,275.56,3450.0,276.22,276.31,275.56,275.56,3450.0
2021-12-31 12:50:00,275.51,275.87,275.51,275.81,2446.0,275.51,275.87,275.51,275.81,2446.0
2021-12-31 13:00:00,275.79,275.89,275.72,275.89,700.0,275.79,275.89,275.72,275.89,700.0
2021-12-31 13:10:00,275.65,275.71,275.23,275.42,3159.0,275.65,275.71,275.23,275.42,3159.0
2021-12-31 13:20:00,275.27,275.32,275.03,275.18,2075.0,275.27,275.32,275.03,275.18,2075.0
2021-12-31 13:30:00,274.89,275.2,274.77,275.06,2741.0,274.89,275.2,274.77,275.06,2741.0
2021-12-31 13:40:00,274.97,274.97,274.49,274.68,4298.0,274.97,274.97,274.49,274.68,4298.0
2021-12-31 13:50:00,274.54,274.79,274.51,274.79,2541.0,274.54,274.79,274.51,274.79,2541.0
2021-12-31 14:00:00,274.63,274.64,273.84,273.88,12110.0,274.63,274.64,273.84,273.88,12110.0
2021-12-31 14:10:00,273.82,274.0,273.59,273.8,2720.0,273.82,274.0,273.59,273.8,2720.0
2021-12-31 14:20:00,273.8,274.04,273.8,273.96,7306.0,273.8,274.04,273.8,273.96,7306.0
2021-12-31 14:30:00,273.99,274.61,273.83,274.61,12761.0,273.99,274.61,273.83,274.61,12761.0
2021-12-31 14:40:00,274.52,274.7,274.47,274.5,5242.0,274.52,274.7,274.47,274.5,5242.0
2021-12-31 14:50:00,274.43,274.43,273.83,274.1,7022.0,274.43,274.43,273.83,274.1,7022.0
2021-12-31 15:00:00,274.18,274.41,273.71,274.31,8365.0,274.18,274.41,273.71,274.31,8365.0
2021-12-31 15:10:00,274.1,274.16,273.66,273.93,10077.0,274.1,274.16,273.66,273.93,10077.0
2021-12-31 15:20:00,273.83,273.83,273.37,273.63,12396.0,273.83,273.83,273.37,273.63,12396.0
2021-12-31 15:30:00,273.63,273.9,273.3,273.4,23956.0,273.63,273.9,273.3,273.4,23956.0
2021-12-31 15:40:00,273.39,273.64,273.27,273.39,21450.0,273.39,273.64,273.27,273.39,21450.0
2021-12-31 15:50:00,273.39,273.64,272.8,273.18,71782.0,273.39,273.64,272.8,273.18,71782.0
2022-01-03 09:30:00,271.96,272.5,268.61,268.93,46584.0,271.96,272.5,268.61,268.93,46584.0
2022-01-03 09:40:00,268.49,268.73,265.05,265.59,49154.0,268.49,268.73,265.05,265.59,49154.0
2022-01-03 09:50:00,265.56,266.66,263.66,266.3,71677.0,265.56,266.66,263.66,266.3,71677.0
2022-01-03 10:00:00,266.4,268.32,265.7,266.09,52852.0,266.4,268.32,265.7,266.09,52852.0
2022-01-03 10:10:00,266.23,268.24,265.8,265.9,44035.0,266.23,268.24,265.8,265.9,44035.0
2022-01-03 10:20:00,266.22,267.61,265.85,266.98,70447.0,266.22,267.61,265.85,266.98,70447.0
2022-01-03 10:30:00,267.15,267.56,265.91,266.48,72723.0,267.15,267.56,265.91,266.48,72723.0
2022-01-03 10:40:00,266.03,266.94,265.64,265.71,58670.0,266.03,266.94,265.64,265.71,58670.0
2022-01-03 10:50:00,265.72,265.87,265.24,265.43,58823.0,265.72,265.87,265.24,265.43,58823.0
2022-01-03 11:00:00,265.54,266.56,265.38,265.67,25992.0,265.54,266.56,265.38,265.67,25992.0
2022-01-03 11:10:00,265.88,266.14,264.5,264.66,28216.0,265.88,266.14,264.5,264.66,28216.0
2022-01-03 11:20:00,264.66,265.18,264.43,264.7,65445.0,264.66,265.18,264.43,264.7,65445.0
2022-01-03 11:30:00,264.71,265.45,264.53,264.69,37178.0,264.71,265.45,264.53,264.69,37178.0
2022-01-03 11:40:00,264.69,265.15,264.68,265.0,28305.0,264.69,265.15,264.68,265.0,28305.0
2022-01-03 11:50:00,265.0,265.01,262.71,262.92,55153.0,265.0,265.01,262.71,262.92,55153.0
2022-01-03 12:00:00,262.96,263.95,262.04,263.17,79389.0,262.96,263.95,262.04,263.17,79389.0
2022-01-03 12:10:00,263.27,264.39,263.01,263.86,17606.0,263.27,264.39,263.01,263.86,17606.0
2022-01-03 12:20:00,264.2,264.21,263.63,263.86,19832.0,264.2,264.21,263.63,263.86,19832.0
2022-01-03 12:30:00,263.89,264.08,262.11,262.43,30645.0,263.89,264.08,262.11,262.43,30645.0
2022-01-03 12:40:00,262.35,263.1,262.15,262.93,42518.0,262.35,263.1,262.15,262.93,42518.0
2022-01-03 12:50:00,262.93,263.09,261.91,262.04,28407.0,262.93,263.09,261.91,262.04,28407.0
2022-01-03 13:00:00,261.96,262.49,261.5,261.5,18948.0,261.96,262.49,261.5,261.5,18948.0
2022-01-03 13:10:00,261.6,261.97,261.07,261.56,50604.0,261.6,261.97,261.07,261.56,50604.0
2022-01-03 13:20:00,261.44,262.24,261.44,261.98,25757.0,261.44,262.24,261.44,261.98,25757.0
2022-01-03 13:30:00,261.98,262.08,261.69,261.99,21110.0,261.98,262.08,261.69,261.99,21110.0
2022-01-03 13:40:00,261.98,263.74,261.94,263.74,21876.0,261.98,263.74,261.94,263.74,21876.0
2022-01-03 13:50:00,263.72,264.88,263.4,264.75,34050.0,263.72,264.88,263.4,264.75,34050.0
2022-01-03 14:00:00,264.85,265.15,264.25,264.47,35149.0,264.85,265.15,264.25,264.47,35149.0
2022-01-03 14:10:00,264.44,264.65,263.72,264.12,14412.0,264.44,264.65,263.72,264.12,14412.0
2022-01-03 14:20:00,264.17,264.34,263.81,264.14,13205.0,264.17,264.34,263.81,264.14,13205.0
2022-01-03 14:30:00,264.22,264.22,262.7,263.37,61944.0,264.22,264.22,262.7,263.37,61944.0
2022-01-03 14:40:00,263.41,264.68,263.3,264.1,17963.0,263.41,264.68,263.3,264.1,17963.0
2022-01-03 14:50:00,264.08,264.18,262.82,262.88,71236.0,264.08,264.18,262.82,262.88,71236.0
2022-01-03 15:00:00,263.0,264.44,262.88,264.16,44808.0,263.0,264.44,262.88,264.16,44808.0
2022-01-03 15:10:00,264.15,265.0,263.93,264.1,50991.0,264.15,265.0,263.93,264.1,50991.0
2022-01-03 15:20:00,263.99,264.38,263.64,263.85,42901.0,263.99,264.38,263.64,263.85,42901.0
2022-01-03 15:30:00,263.78,264.63,263.7,264.17,46395.0,263.78,264.63,263.7,264.17,46395.0
2022-01-03 15:40:00,264.17,264.24,263.63,263.88,78208.0,264.17,264.24,263.63,263.88,78208.0
2022-01-03 15:50:00,263.85,264.25,263.41,263.82,199187.0,263.85,264.25,263.41,263.82,199187.0
2022-01-04 09:30:00,263.72,263.95,255.78,256.39,175353.0,263.72,263.95,255.78,256.39,175353.0
2022-01-04 09:40:00,256.87,257.39,255.45,255.45,129646.0,256.87,257.39,255.45,255.45,129646.0
2022-01-04 09:50:00,255.83,256.15,254.52,255.41,43233.0,255.83,256.15,254.52,255.41,43233.0
2022-01-04 10:00:00,255.32,255.64,253.5,254.01,241165.0,255.32,255.64,253.5,254.01,241165.0
2022-01-04 10:10:00,253.73,253.73,248.85,249.05,201472.0,253.73,253.73,248.85,249.05,201472.0
2022-01-04 10:20:00,249.13,252.39,248.85,252.2,169529.0,249.13,252.39,248.85,252.2,169529.0
2022-01-04 10:30:00,251.89,252.11,249.3,249.42,109232.0,251.89,252.11,249.3,249.42,109232.0
2022-01-04 10:40:00,249.46,249.76,247.0,247.56,162966.0,249.46,249.76,247.0,247.56,162966.0
2022-01-04 10:50:00,247.66,248.49,247.05,248.49,87101.0,247.66,248.49,247.05,248.49,87101.0
2022-01-04 11:00:00,248.21,249.58,247.0,248.2,101722.0,248.21,249.58,247.0,248.2,101722.0
2022-01-04 11:10:00,248.19,249.23,247.23,248.94,114348.0,248.19,249.23,247.23,248.94,114348.0
2022-01-04 11:20:00,248.8,250.26,248.35,249.81,61581.0,248.8,250.26,248.35,249.81,61581.0
2022-01-04 11:30:00,249.93,250.7,249.1,249.19,70314.0,249.93,250.7,249.1,249.19,70314.0
2022-01-04 11:40:00,249.18,250.46,247.85,249.55,56726.0,249.18,250.46,247.85,249.55,56726.0
2022-01-04 11:50:00,249.56,250.99,249.18,249.98,76200.0,249.56,250.99,249.18,249.98,76200.0
2022-01-04 12:00:00,249.84,250.14,248.42,248.46,83340.0,249.84,250.14,248.42,248.46,83340.0
2022-01-04 12:10:00,248.5,250.06,248.12,249.51,49294.0,248.5,250.06,248.12,249.51,49294.0
2022-01-04 12:20:00,249.35,249.37,247.83,247.85,38339.0,249.35,249.37,247.83,247.85,38339.0
2022-01-04 12:30:00,247.65,247.94,246.75,247.22,63629.0,247.65,247.94,246.75,247.22,63629.0
2022-01-04 12:40:00,247.28,247.99,246.86,247.03,43011.0,247.28,247.99,246.86,247.03,43011.0
2022-01-04 12:50:00,247.25,247.33,246.01,247.21,43836.0,247.25,247.33,246.01,247.21,43836.0
2022-01-04 13:00:00,247.18,247.71,246.72,247.23,40701.0,247.18,247.71,246.72,247.23,40701.0
2022-01-04 13:10:00,247.19,247.24,246.75,246.87,26527.0,247.19,247.24,246.75,246.87,26527.0
2022-01-04 13:20:00,246.84,246.85,246.1,246.3,31198.0,246.84,246.85,246.1,246.3,31198.0
2022-01-04 13:30:00,246.25,246.25,245.36,246.04,69467.0,246.25,246.25,245.36,246.04,69467.0
2022-01-04 13:40:00,246.0,246.47,245.33,245.68,37124.0,246.0,246.47,245.33,245.68,37124.0
2022-01-04 13:50:00,245.53,245.92,245.02,245.67,32051.0,245.53,245.92,245.02,245.67,32051.0
2022-01-04 14:00:00,245.58,245.91,245.14,245.28,21605.0,245.58,245.91,245.14,245.28,21605.0
2022-01-04 14:10:00,245.19,246.35,245.04,246.2,28261.0,245.19,246.35,245.04,246.2,28261.0
2022-01-04 14:20:00,246.24,246.25,245.09,245.21,82900.0,246.24,246.25,245.09,245.21,82900.0
2022-01-04 14:30:00,245.3,246.89,245.3,246.89,48956.0,245.3,246.89,245.3,246.89,48956.0
2022-01-04 14:40:00,246.86,247.44,246.71,247.08,49463.0,246.86,247.44,246.71,247.08,49463.0
2022-01-04 14:50:00,247.17,248.35,247.07,248.05,29169.0,247.17,248.35,247.07,248.05,29169.0
2022-01-04 15:00:00,248.11,248.67,247.73,247.95,84280.0,248.11,248.67,247.73,247.95,84280.0
2022-01-04 15:10:00,248.01,249.07,248.0,248.84,53534.0,248.01,249.07,248.0,248.84,53534.0
2022-01-04 15:20:00,248.9,249.92,248.71,249.17,51914.0,248.9,249.92,248.71,249.17,51914.0
2022-01-04 15:30:00,249.23,250.15,248.64,249.94,64766.0,249.23,250.15,248.64,249.94,64766.0
2022-01-04 15:40:00,249.92,251.82,249.84,251.82,177190.0,249.92,251.82,249.84,251.82,177190.0
2022-01-04 15:50:00,251.68,254.52,251.61,253.02,456877.0,251.68,254.52,251.61,253.02,456877.0
2022-01-05 09:30:00,250.42,250.54,246.01,249.59,63136.0,250.42,250.54,246.01,249.59,63136.0
2022-01-05 09:40:00,249.94,253.13,249.94,250.7,58904.0,249.94,253.13,249.94,250.7,58904.0
2022-01-05 09:50:00,250.71,252.68,250.41,251.43,82539.0,250.71,252.68,250.41,251.43,82539.0
2022-01-05 10:00:00,251.43,254.59,251.1,254.33,69116.0,251.43,254.59,251.1,254.33,69116.0
2022-01-05 10:10:00,254.43,257.37,254.23,254.76,137896.0,254.43,257.37,254.23,254.76,137896.0
2022-01-05 10:20:00,254.77,256.6,254.02,255.41,63787.0,254.77,256.6,254.02,255.41,63787.0
2022-01-05 10:30:00,255.28,255.55,253.63,253.98,48238.0,255.28,255.55,253.63,253.98,48238.0
2022-01-05 10:40:00,253.98,255.55,253.97,255.55,38980.0,253.98,255.55,253.97,255.55,38980.0
2022-01-05 10:50:00,255.58,256.45,255.48,256.33,45388.0,255.58,256.45,255.48,256.33,45388.0
2022-01-05 11:00:00,256.17,257.07,255.68,255.81,42099.0,256.17,257.07,255.68,255.81,42099.0
2022-01-05 11:10:00,255.83,256.3,254.99,255.84,29621.0,255.83,256.3,254.99,255.84,29621.0
2022-01-05 11:20:00,255.76,256.91,255.65,256.52,27507.0,255.76,256.91,255.65,256.52,27507.0
2022-01-05 11:30:00,256.91,257.38,256.21,256.57,46538.0,256.91,257.38,256.21,256.57,46538.0
2022-01-05 11:40:00,256.57,256.57,255.62,256.09,21603.0,256.57,256.57,255.62,256.09,21603.0
2022-01-05 11:50:00,256.21,256.49,255.63,255.66,42249.0,256.21,256.49,255.63,255.66,42249.0
2022-01-05 12:00:00,255.5,256.76,255.42,255.63,32270.0,255.5,256.76,255.42,255.63,32270.0
2022-01-05 12:10:00,255.72,256.47,255.19,256.21,34893.0,255.72,256.47,255.19,256.21,34893.0
2022-01-05 12:20:00,256.11,256.77,254.48,254.59,44367.0,256.11,256.77,254.48,254.59,44367.0
2022-01-05 12:30:00,254.29,254.99,253.04,253.39,30028.0,254.29,254.99,253.04,253.39,30028.0
2022-01-05 12:40:00,253.52,254.11,253.09,253.79,42364.0,253.52,254.11,253.09,253.79,42364.0
2022-01-05 12:50:00,253.8,253.95,253.15,253.79,20673.0,253.8,253.95,253.15,253.79,20673.0
2022-01-05 13:00:00,253.76,253.9,253.02,253.57,31001.0,253.76,253.9,253.02,253.57,31001.0
2022-01-05 13:10:00,253.44,253.5,252.78,252.98,34823.0,253.44,253.5,252.78,252.98,34823.0
2022-01-05 13:20:00,253.1,254.42,253.08,253.28,48805.0,253.1,254.42,253.08,253.28,48805.0
2022-01-05 13:30:00,253.43,253.65,252.86,252.86,16874.0,253.43,253.65,252.86,252.86,16874.0
2022-01-05 13:40:00,252.91,253.18,252.64,252.7,20693.0,252.91,253.18,252.64,252.7,20693.0
2022-01-05 13:50:00,252.79,253.22,252.67,253.22,11124.0,252.79,253.22,252.67,253.22,11124.0
2022-01-05 14:00:00,253.05,254.68,252.6,253.28,21971.0,253.05,254.68,252.6,253.28,21971.0
2022-01-05 14:10:00,253.25,253.41,251.38,251.86,24713.0,253.25,253.41,251.38,251.86,24713.0
2022-01-05 14:20:00,251.82,252.22,251.1,251.99,24446.0,251.82,252.22,251.1,251.99,24446.0
2022-01-05 14:30:00,252.19,252.44,250.42,250.6,36666.0,252.19,252.44,250.42,250.6,36666.0
2022-01-05 14:40:00,250.03,250.17,248.85,249.46,29541.0,250.03,250.17,248.85,249.46,29541.0
2022-01-05 14:50:00,249.49,249.65,248.3,249.34,34398.0,249.49,249.65,248.3,249.34,34398.0
2022-01-05 15:00:00,249.34,249.34,247.82,248.18,22477.0,249.34,249.34,247.82,248.18,22477.0
2022-01-05 15:10:00,248.02,249.41,247.82,247.97,32737.0,248.02,249.41,247.82,247.97,32737.0
2022-01-05 15:20:00,248.03,248.78,247.43,248.43,35281.0,248.03,248.78,247.43,248.43,35281.0
2022-01-05 15:30:00,248.29,249.28,247.93,248.78,51702.0,248.29,249.28,247.93,248.78,51702.0
2022-01-05 15:40:00,248.79,249.22,248.16,248.43,71129.0,248.79,249.22,248.16,248.43,71129.0
2022-01-05 15:50:00,248.22,249.48,248.0,248.15,179672.0,248.22,249.48,248.0,248.15,179672.0
2022-01-06 09:30:00,246.41,255.47,245.19,252.08,140199.0,246.41,255.47,245.19,252.08,140199.0
2022-01-06 09:40:00,252.07,253.19,248.29,248.64,81511.0,252.07,253.19,248.29,248.64,81511.0
2022-01-06 09:50:00,248.11,250.04,247.73,248.55,37836.0,248.11,250.04,247.73,248.55,37836.0
2022-01-06 10:00:00,248.59,249.21,246.1,246.38,60313.0,248.59,249.21,246.1,246.38,60313.0
2022-01-06 10:10:00,246.38,250.83,246.35,250.46,53077.0,246.38,250.83,246.35,250.46,53077.0
2022-01-06 10:20:00,250.0,253.32,249.67,252.84,41075.0,250.0,253.32,249.67,252.84,41075.0
2022-01-06 10:30:00,252.91,254.91,252.9,253.94,46077.0,252.91,254.91,252.9,253.94,46077.0
2022-01-06 10:40:00,253.8,254.11,252.36,253.99,35726.0,253.8,254.11,252.36,253.99,35726.0
2022-01-06 10:50:00,254.0,254.99,252.86,254.08,55944.0,254.0,254.99,252.86,254.08,55944.0
2022-01-06 11:00:00,254.14,254.68,252.84,254.35,32968.0,254.14,254.68,252.84,254.35,32968.0
2022-01-06 11:10:00,254.09,255.27,253.77,254.64,47885.0,254.09,255.27,253.77,254.64,47885.0
2022-01-06 11:20:00,254.59,254.61,252.77,253.61,40554.0,254.59,254.61,252.77,253.61,40554.0
2022-01-06 11:30:00,253.63,254.25,252.02,252.8,44830.0,253.63,254.25,252.02,252.8,44830.0
2022-01-06 11:40:00,253.03,254.06,252.85,253.8,23741.0,253.03,254.06,252.85,253.8,23741.0
2022-01-06 11:50:00,253.62,255.4,253.62,254.79,27606.0,253.62,255.4,253.62,254.79,27606.0
2022-01-06 12:00:00,254.73,254.98,254.16,254.9,15327.0,254.73,254.98,254.16,254.9,15327.0
2022-01-06 12:10:00,254.85,254.85,252.17,252.96,26657.0,254.85,254.85,252.17,252.96,26657.0
2022-01-06 12:20:00,252.88,253.73,252.71,252.94,21617.0,252.88,253.73,252.71,252.94,21617.0
2022-01-06 12:30:00,252.95,254.2,252.5,254.11,28841.0,252.95,254.2,252.5,254.11,28841.0
2022-01-06 12:40:00,254.2,255.05,254.19,254.63,20415.0,254.2,255.05,254.19,254.63,20415.0
2022-01-06 12:50:00,254.59,254.68,253.23,253.55,21814.0,254.59,254.68,253.23,253.55,21814.0
2022-01-06 13:00:00,252.96,253.52,252.7,253.33,13811.0,252.96,253.52,252.7,253.33,13811.0
2022-01-06 13:10:00,253.23,253.55,252.61,253.12,20371.0,253.23,253.55,252.61,253.12,20371.0
2022-01-06 13:20:00,253.15,253.15,252.46,252.73,29912.0,253.15,253.15,252.46,252.73,29912.0
2022-01-06 13:30:00,252.83,253.35,252.25,253.33,25298.0,252.83,253.35,252.25,253.33,25298.0
2022-01-06 13:40:00,253.4,255.0,253.39,254.52,33187.0,253.4,255.0,253.39,254.52,33187.0
2022-01-06 13:50:00,254.51,255.26,254.33,254.95,22005.0,254.51,255.26,254.33,254.95,22005.0
2022-01-06 14:00:00,254.95,255.03,254.01,254.84,31077.0,254.95,255.03,254.01,254.84,31077.0
2022-01-06 14:10:00,254.7,255.38,254.37,254.9,34687.0,254.7,255.38,254.37,254.9,34687.0
2022-01-06 14:20:00,254.95,255.38,254.84,255.0,24340.0,254.95,255.38,254.84,255.0,24340.0
2022-01-06 14:30:00,255.0,256.1,255.0,255.94,101282.0,255.0,256.1,255.0,255.94,101282.0
2022-01-06 14:40:00,256.1,256.5,254.85,255.39,21274.0,256.1,256.5,254.85,255.39,21274.0
2022-01-06 14:50:00,255.35,255.38,254.18,254.18,199063.0,255.35,255.38,254.18,254.18,199063.0
2022-01-06 15:00:00,254.01,255.12,253.59,254.38,21916.0,254.01,255.12,253.59,254.38,21916.0
2022-01-06 15:10:00,254.37,254.69,253.55,254.06,20619.0,254.37,254.69,253.55,254.06,20619.0
2022-01-06 15:20:00,254.04,254.65,253.63,254.55,72221.0,254.04,254.65,253.63,254.55,72221.0
2022-01-06 15:30:00,254.59,254.6,251.32,251.42,90353.0,254.59,254.6,251.32,251.42,90353.0
2022-01-06 15:40:00,251.34,251.4,250.48,251.2,88667.0,251.34,251.4,250.48,251.2,88667.0
2022-01-06 15:50:00,251.08,251.46,250.19,250.63,182367.0,251.08,251.46,250.19,250.63,182367.0
2022-01-07 09:30:00,250.31,252.63,249.9,252.58,15921.0,250.31,252.63,249.9,252.58,15921.0
2022-01-07 09:40:00,252.62,256.49,251.93,254.53,57597.0,252.62,256.49,251.93,254.53,57597.0
2022-01-07 09:50:00,253.96,255.37,253.96,254.47,16797.0,253.96,255.37,253.96,254.47,16797.0
2022-01-07 10:00:00,254.33,254.7,251.2,251.2,15365.0,254.33,254.7,251.2,251.2,15365.0
2022-01-07 10:10:00,251.58,252.08,250.45,250.72,13585.0,251.58,252.08,250.45,250.72,13585.0
2022-01-07 10:20:00,250.68,250.68,248.84,249.18,37857.0,250.68,250.68,248.84,249.18,37857.0
2022-01-07 10:30:00,249.55,249.8,248.36,248.4,12648.0,249.55,249.8,248.36,248.4,12648.0
2022-01-07 10:40:00,248.64,248.89,246.26,246.77,22346.0,248.64,248.89,246.26,246.77,22346.0
2022-01-07 10:50:00,246.61,248.09,246.03,248.03,10006.0,246.61,248.09,246.03,248.03,10006.0
2022-01-07 11:00:00,248.07,248.98,247.3,248.8,12789.0,248.07,248.98,247.3,248.8,12789.0
2022-01-07 11:10:00,248.57,249.28,248.13,248.31,12452.0,248.57,249.28,248.13,248.31,12452.0
2022-01-07 11:20:00,248.57,250.76,248.57,250.65,12675.0,248.57,250.76,248.57,250.65,12675.0
2022-01-07 11:30:00,250.5,251.33,250.12,250.69,20817.0,250.5,251.33,250.12,250.69,20817.0
2022-01-07 11:40:00,250.64,251.4,249.81,251.33,6368.0,250.64,251.4,249.81,251.33,6368.0
2022-01-07 11:50:00,251.04,251.53,250.47,250.68,19653.0,251.04,251.53,250.47,250.68,19653.0
2022-01-07 12:00:00,250.53,251.31,250.31,251.31,4412.0,250.53,251.31,250.31,251.31,4412.0
2022-01-07 12:10:00,251.11,251.22,250.01,250.01,9126.0,251.11,251.22,250.01,250.01,9126.0
2022-01-07 12:20:00,249.87,250.25,249.56,249.92,5910.0,249.87,250.25,249.56,249.92,5910.0
2022-01-07 12:30:00,249.77,249.83,248.83,248.98,7586.0,249.77,249.83,248.83,248.98,7586.0
2022-01-07 12:40:00,249.19,249.79,248.96,249.25,3998.0,249.19,249.79,248.96,249.25,3998.0
2022-01-07 12:50:00,249.32,249.67,249.25,249.36,7250.0,249.32,249.67,249.25,249.36,7250.0
2022-01-07 13:00:00,249.29,250.03,248.79,249.74,7677.0,249.29,250.03,248.79,249.74,7677.0
2022-01-07 13:10:00,249.89,249.89,249.1,249.21,6536.0,249.89,249.89,249.1,249.21,6536.0
2022-01-07 13:20:00,249.49,249.49,248.19,248.43,10530.0,249.49,249.49,248.19,248.43,10530.0
2022-01-07 13:30:00,248.59,249.39,248.58,249.21,3465.0,248.59,249.39,248.58,249.21,3465.0
2022-01-07 13:40:00,248.93,249.27,248.79,249.25,2058.0,248.93,249.27,248.79,249.25,2058.0
2022-01-07 13:50:00,248.91,249.26,248.76,249.12,9215.0,248.91,249.26,248.76,249.12,9215.0
2022-01-07 14:00:00,249.08,249.08,248.29,248.78,9338.0,249.08,249.08,248.29,248.78,9338.0
2022-01-07 14:10:00,248.89,249.24,248.7,249.02,11272.0,248.89,249.24,248.7,249.02,11272.0
2022-01-07 14:20:00,248.87,248.91,248.43,248.87,6502.0,248.87,248.91,248.43,248.87,6502.0
2022-01-07 14:30:00,248.68,249.55,248.64,249.47,12248.0,248.68,249.55,248.64,249.47,12248.0
2022-01-07 14:40:00,249.34,250.23,249.29,250.2,19964.0,249.34,250.23,249.29,250.2,19964.0
2022-01-07 14:50:00,250.25,251.11,250.1,250.53,12315.0,250.25,251.11,250.1,250.53,12315.0
2022-01-07 15:00:00,250.23,250.78,250.23,250.35,9873.0,250.23,250.78,250.23,250.35,9873.0
2022-01-07 15:10:00,250.37,250.44,249.87,250.13,17613.0,250.37,250.44,249.87,250.13,17613.0
2022-01-07 15:20:00,250.11,250.12,249.69,250.0,19832.0,250.11,250.12,249.69,250.0,19832.0
2022-01-07 15:30:00,250.05,250.63,249.86,250.39,29761.0,250.05,250.63,249.86,250.39,29761.0
2022-01-07 15:40:00,250.36,250.88,249.97,250.81,28356.0,250.36,250.88,249.97,250.81,28356.0
2022-01-07 15:50:00,250.92,251.4,250.07,250.21,99627.0,250.92,251.4,250.07,250.21,99627.0
2022-01-10 09:30:00,245.27,247.81,244.29,247.46,32269.0,245.27,247.81,244.29,247.46,32269.0
2022-01-10 09:40:00,247.97,248.1,244.76,246.46,19356.0,247.97,248.1,244.76,246.46,19356.0
2022-01-10 09:50:00,246.82,247.02,243.55,243.55,29799.0,246.82,247.02,243.55,243.55,29799.0
2022-01-10 10:00:00,243.66,244.35,243.34,243.6,12933.0,243.66,244.35,243.34,243.6,12933.0
2022-01-10 10:10:00,243.39,243.66,242.09,242.48,32815.0,243.39,243.66,242.09,242.48,32815.0
2022-01-10 10:20:00,242.54,244.73,242.39,243.74,17610.0,242.54,244.73,242.39,243.74,17610.0
2022-01-10 10:30:00,243.53,243.55,242.14,242.46,18891.0,243.53,243.55,242.14,242.46,18891.0
2022-01-10 10:40:00,242.65,242.93,241.72,241.84,30979.0,242.65,242.93,241.72,241.84,30979.0
2022-01-10 10:50:00,241.72,242.66,241.72,242.44,14268.0,241.72,242.66,241.72,242.44,14268.0
2022-01-10 11:00:00,242.39,242.7,241.78,242.53,16935.0,242.39,242.7,241.78,242.53,16935.0
2022-01-10 11:10:00,242.64,243.25,242.29,242.86,14715.0,242.64,243.25,242.29,242.86,14715.0
2022-01-10 11:20:00,242.72,243.28,242.49,242.99,19682.0,242.72,243.28,242.49,242.99,19682.0
2022-01-10 11:30:00,243.08,243.48,242.52,242.86,41050.0,243.08,243.48,242.52,242.86,41050.0
2022-01-10 11:40:00,242.96,243.17,242.01,242.65,18320.0,242.96,243.17,242.01,242.65,18320.0
2022-01-10 11:50:00,242.51,244.16,242.16,244.16,12438.0,242.51,244.16,242.16,244.16,12438.0
2022-01-10 12:00:00,243.99,244.99,243.78,244.5,13996.0,243.99,244.99,243.78,244.5,13996.0
2022-01-10 12:10:00,244.67,245.23,242.61,242.75,19160.0,244.67,245.23,242.61,242.75,19160.0
2022-01-10 12:20:00,242.97,243.84,242.8,243.84,15453.0,242.97,243.84,242.8,243.84,15453.0
2022-01-10 12:30:00,243.66,243.99,243.13,243.38,18160.0,243.66,243.99,243.13,243.38,18160.0
2022-01-10 12:40:00,243.23,244.3,243.1,243.94,7454.0,243.23,244.3,243.1,243.94,7454.0
2022-01-10 12:50:00,243.97,245.26,243.68,244.43,9139.0,243.97,245.26,243.68,244.43,9139.0
2022-01-10 13:00:00,244.34,244.8,244.18,244.22,9989.0,244.34,244.8,244.18,244.22,9989.0
2022-01-10 13:10:00,244.42,245.47,244.42,245.23,24397.0,244.42,245.47,244.42,245.23,24397.0
2022-01-10 13:20:00,245.51,246.4,245.3,246.16,5476.0,245.51,246.4,245.3,246.16,5476.0
2022-01-10 13:30:00,246.29,246.5,245.86,246.35,14534.0,246.29,246.5,245.86,246.35,14534.0
2022-01-10 13:40:00,246.5,247.84,246.5,247.69,7513.0,246.5,247.84,246.5,247.69,7513.0
2022-01-10 13:50:00,247.66,248.64,247.63,248.64,16416.0,247.66,248.64,247.63,248.64,16416.0
2022-01-10 14:00:00,248.79,249.02,248.11,248.61,52005.0,248.79,249.02,248.11,248.61,52005.0
2022-01-10 14:10:00,248.7,248.71,247.63,248.28,16024.0,248.7,248.71,247.63,248.28,16024.0
2022-01-10 14:20:00,248.6,249.72,248.4,249.28,19663.0,248.6,249.72,248.4,249.28,19663.0
2022-01-10 14:30:00,249.37,249.78,248.68,249.4,56342.0,249.37,249.78,248.68,249.4,56342.0
2022-01-10 14:40:00,249.62,250.04,248.73,249.13,30400.0,249.62,250.04,248.73,249.13,30400.0
2022-01-10 14:50:00,249.41,249.41,248.04,248.94,15359.0,249.41,249.41,248.04,248.94,15359.0
2022-01-10 15:00:00,249.05,249.26,247.75,248.4,29414.0,249.05,249.26,247.75,248.4,29414.0
2022-01-10 15:10:00,248.52,250.54,248.33,250.22,37445.0,248.52,250.54,248.33,250.22,37445.0
2022-01-10 15:20:00,250.22,250.7,249.86,250.2,50110.0,250.22,250.7,249.86,250.2,50110.0
2022-01-10 15:30:00,250.15,250.74,249.36,249.94,54327.0,250.15,250.74,249.36,249.94,54327.0
2022-01-10 15:40:00,249.92,250.71,249.6,249.86,93127.0,249.92,250.71,249.6,249.86,93127.0
2022-01-10 15:50:00,249.51,252.38,249.26,252.33,175387.0,249.51,252.38,249.26,252.33,175387.0
2022-01-11 09:30:00,250.1,253.56,248.4,252.5,63010.0,250.1,253.56,248.4,252.5,63010.0
2022-01-11 09:40:00,252.15,252.67,248.37,249.09,66120.0,252.15,252.67,248.37,249.09,66120.0
2022-01-11 09:50:00,249.66,252.19,249.53,251.44,12276.0,249.66,252.19,249.53,251.44,12276.0
2022-01-11 10:00:00,251.76,253.61,251.24,252.04,11007.0,251.76,253.61,251.24,252.04,11007.0
2022-01-11 10:10:00,252.11,253.19,252.11,252.6,13501.0,252.11,253.19,252.11,252.6,13501.0
2022-01-11 10:20:00,252.82,254.08,252.36,253.73,20921.0,252.82,254.08,252.36,253.73,20921.0
2022-01-11 10:30:00,253.62,254.1,252.71,253.05,56832.0,253.62,254.1,252.71,253.05,56832.0
2022-01-11 10:40:00,253.02,253.02,250.83,250.83,32356.0,253.02,253.02,250.83,250.83,32356.0
2022-01-11 10:50:00,250.94,251.38,250.28,251.12,12454.0,250.94,251.38,250.28,251.12,12454.0
2022-01-11 11:00:00,251.36,252.09,250.71,251.76,17923.0,251.36,252.09,250.71,251.76,17923.0
2022-01-11 11:10:00,251.95,254.32,251.82,253.95,42942.0,251.95,254.32,251.82,253.95,42942.0
2022-01-11 11:20:00,254.03,254.03,253.34,253.91,27222.0,254.03,254.03,253.34,253.91,27222.0
2022-01-11 11:30:00,253.78,254.25,252.84,254.25,21170.0,253.78,254.25,252.84,254.25,21170.0
2022-01-11 11:40:00,254.2,254.5,253.7,253.7,83854.0,254.2,254.5,253.7,253.7,83854.0
2022-01-11 11:50:00,253.97,254.3,253.48,254.0,29950.0,253.97,254.3,253.48,254.0,29950.0
2022-01-11 12:00:00,254.0,254.62,253.41,253.44,56873.0,254.0,254.62,253.41,253.44,56873.0
2022-01-11 12:10:00,253.44,253.48,252.83,252.99,28336.0,253.44,253.48,252.83,252.99,28336.0
2022-01-11 12:20:00,253.03,253.04,251.48,251.63,29927.0,253.03,253.04,251.48,251.63,29927.0
2022-01-11 12:30:00,251.62,253.72,251.62,252.99,15793.0,251.62,253.72,251.62,252.99,15793.0
2022-01-11 12:40:00,252.97,253.2,252.69,252.77,10771.0,252.97,253.2,252.69,252.77,10771.0
2022-01-11 12:50:00,252.87,253.23,252.63,252.66,9217.0,252.87,253.23,252.63,252.66,9217.0
2022-01-11 13:00:00,252.71,252.72,252.11,252.34,8232.0,252.71,252.72,252.11,252.34,8232.0
2022-01-11 13:10:00,252.53,253.95,252.44,253.83,11068.0,252.53,253.95,252.44,253.83,11068.0
2022-01-11 13:20:00,254.07,254.44,253.84,254.02,7221.0,254.07,254.44,253.84,254.02,7221.0
2022-01-11 13:30:00,254.26,254.43,253.94,254.08,10737.0,254.26,254.43,253.94,254.08,10737.0
2022-01-11 13:40:00,254.09,254.63,254.0,254.07,9124.0,254.09,254.63,254.0,254.07,9124.0
2022-01-11 13:50:00,254.21,254.59,254.11,254.26,7439.0,254.21,254.59,254.11,254.26,7439.0
2022-01-11 14:00:00,254.17,254.55,253.82,253.9,8155.0,254.17,254.55,253.82,253.9,8155.0
2022-01-11 14:10:00,253.86,253.98,253.39,253.73,16747.0,253.86,253.98,253.39,253.73,16747.0
2022-01-11 14:20:00,253.72,253.87,253.15,253.47,9136.0,253.72,253.87,253.15,253.47,9136.0
2022-01-11 14:30:00,253.4,253.9,253.16,253.9,10006.0,253.4,253.9,253.16,253.9,10006.0
2022-01-11 14:40:00,253.7,254.53,253.59,254.16,9622.0,253.7,254.53,253.59,254.16,9622.0
2022-01-11 14:50:00,254.26,254.42,253.81,253.93,20612.0,254.26,254.42,253.81,253.93,20612.0
2022-01-11 15:00:00,254.08,254.67,253.82,254.55,35397.0,254.08,254.67,253.82,254.55,35397.0
2022-01-11 15:10:00,254.55,255.83,254.44,255.67,37119.0,254.55,255.83,254.44,255.67,37119.0
2022-01-11 15:20:00,255.8,256.5,255.69,256.2,53825.0,255.8,256.5,255.69,256.2,53825.0
2022-01-11 15:30:00,256.13,256.55,255.46,256.04,85010.0,256.13,256.55,255.46,256.04,85010.0
2022-01-11 15:40:00,256.04,256.17,255.27,255.47,69510.0,256.04,256.17,255.27,255.47,69510.0
2022-01-11 15:50:00,255.52,255.93,254.83,255.9,135030.0,255.52,255.93,254.83,255.9,135030.0
2022-01-12 09:30:00,256.98,260.71,256.78,259.85,64661.0,256.98,260.71,256.78,259.85,64661.0
2022-01-12 09:40:00,260.16,260.52,259.08,259.62,86733.0,260.16,260.52,259.08,259.62,86733.0
2022-01-12 09:50:00,259.91,261.64,259.54,261.59,20115.0,259.91,261.64,259.54,261.59,20115.0
2022-01-12 10:00:00,261.73,261.89,260.67,260.79,52305.0,261.73,261.89,260.67,260.79,52305.0
2022-01-12 10:10:00,260.98,261.33,260.22,260.89,32472.0,260.98,261.33,260.22,260.89,32472.0
2022-01-12 10:20:00,260.9,261.2,260.28,260.89,70416.0,260.9,261.2,260.28,260.89,70416.0
2022-01-12 10:30:00,260.91,260.99,258.84,259.35,114880.0,260.91,260.99,258.84,259.35,114880.0
2022-01-12 10:40:00,259.28,260.1,259.02,259.2,31340.0,259.28,260.1,259.02,259.2,31340.0
2022-01-12 10:50:00,259.2,259.38,257.23,257.54,20336.0,259.2,259.38,257.23,257.54,20336.0
2022-01-12 11:00:00,257.6,257.77,256.28,256.4,18184.0,257.6,257.77,256.28,256.4,18184.0
2022-01-12 11:10:00,256.28,256.82,255.88,256.78,8362.0,256.28,256.82,255.88,256.78,8362.0
2022-01-12 11:20:00,256.56,257.38,256.38,256.69,9079.0,256.56,257.38,256.38,256.69,9079.0
2022-01-12 11:30:00,256.95,257.65,256.9,257.43,15378.0,256.95,257.65,256.9,257.43,15378.0
2022-01-12 11:40:00,257.49,258.17,256.92,258.13,10802.0,257.49,258.17,256.92,258.13,10802.0
2022-01-12 11:50:00,258.15,258.5,258.05,258.41,7113.0,258.15,258.5,258.05,258.41,7113.0
2022-01-12 12:00:00,258.41,258.57,257.89,258.13,12386.0,258.41,258.57,257.89,258.13,12386.0
2022-01-12 12:10:00,258.19,258.46,257.78,258.31,31329.0,258.19,258.46,257.78,258.31,31329.0
2022-01-12 12:20:00,258.25,259.0,258.18,258.9,11839.0,258.25,259.0,258.18,258.9,11839.0
2022-01-12 12:30:00,259.07,259.33,258.92,259.03,10409.0,259.07,259.33,258.92,259.03,10409.0
2022-01-12 12:40:00,259.12,259.33,258.97,259.09,9999.0,259.12,259.33,258.97,259.09,9999.0
2022-01-12 12:50:00,259.07,259.61,258.61,258.66,63789.0,259.07,259.61,258.61,258.66,63789.0
2022-01-12 13:00:00,258.68,258.92,258.36,258.88,16575.0,258.68,258.92,258.36,258.88,16575.0
2022-01-12 13:10:00,258.88,258.96,258.55,258.85,19178.0,258.88,258.96,258.55,258.85,19178.0
2022-01-12 13:20:00,258.77,259.23,258.76,259.16,13816.0,258.77,259.23,258.76,259.16,13816.0
2022-01-12 13:30:00,259.22,259.47,258.8,259.17,42945.0,259.22,259.47,258.8,259.17,42945.0
2022-01-12 13:40:00,259.05,259.89,259.05,259.81,14005.0,259.05,259.89,259.05,259.81,14005.0
2022-01-12 13:50:00,259.78,260.06,259.51,259.51,16931.0,259.78,260.06,259.51,259.51,16931.0
2022-01-12 14:00:00,259.78,259.78,258.34,258.64,10336.0,259.78,259.78,258.34,258.64,10336.0
2022-01-12 14:10:00,258.56,258.73,258.4,258.5,6256.0,258.56,258.73,258.4,258.5,6256.0
2022-01-12 14:20:00,258.57,259.0,258.57,258.94,5100.0,258.57,259.0,258.57,258.94,5100.0
2022-01-12 14:30:00,258.94,258.95,258.2,258.43,11820.0,258.94,258.95,258.2,258.43,11820.0
2022-01-12 14:40:00,258.48,258.48,257.83,258.14,10110.0,258.48,258.48,257.83,258.14,10110.0
2022-01-12 14:50:00,258.22,258.38,257.99,258.34,6000.0,258.22,258.38,257.99,258.34,6000.0
2022-01-12 15:00:00,258.33,258.35,257.05,257.08,9702.0,258.33,258.35,257.05,257.08,9702.0
2022-01-12 15:10:00,257.07,257.64,257.07,257.37,11714.0,257.07,257.64,257.07,257.37,11714.0
2022-01-12 15:20:00,257.43,257.67,256.93,257.12,22309.0,257.43,257.67,256.93,257.12,22309.0
2022-01-12 15:30:00,257.15,257.5,257.1,257.35,28401.0,257.15,257.5,257.1,257.35,28401.0
2022-01-12 15:40:00,257.35,258.28,257.35,257.69,48588.0,257.35,258.28,257.35,257.69,48588.0
2022-01-12 15:50:00,257.74,258.66,257.74,258.07,143198.0,257.74,258.66,257.74,258.07,143198.0
2022-01-13 09:30:00,258.44,260.6,257.83,259.85,45867.0,258.44,260.6,257.83,259.85,45867.0
2022-01-13 09:40:00,259.85,260.25,257.84,258.83,13697.0,259.85,260.25,257.84,258.83,13697.0
2022-01-13 09:50:00,258.76,258.76,257.62,258.45,17017.0,258.76,258.76,257.62,258.45,17017.0
2022-01-13 10:00:00,258.6,258.77,257.66,258.58,23230.0,258.6,258.77,257.66,258.58,23230.0
2022-01-13 10:10:00,258.42,258.69,256.58,257.76,17087.0,258.42,258.69,256.58,257.76,17087.0
2022-01-13 10:20:00,257.68,257.71,256.62,257.47,8574.0,257.68,257.71,256.62,257.47,8574.0
2022-01-13 10:30:00,257.45,257.45,255.76,256.3,22291.0,257.45,257.45,255.76,256.3,22291.0
2022-01-13 10:40:00,256.41,256.69,255.13,255.14,31309.0,256.41,256.69,255.13,255.14,31309.0
2022-01-13 10:50:00,254.93,254.93,253.07,253.59,32997.0,254.93,254.93,253.07,253.59,32997.0
2022-01-13 11:00:00,253.55,253.84,251.79,253.45,35101.0,253.55,253.84,251.79,253.45,35101.0
2022-01-13 11:10:00,253.42,255.14,253.28,254.48,78173.0,253.42,255.14,253.28,254.48,78173.0
2022-01-13 11:20:00,254.42,256.51,254.36,256.49,64503.0,254.42,256.51,254.36,256.49,64503.0
2022-01-13 11:30:00,256.5,256.55,255.73,256.3,99917.0,256.5,256.55,255.73,256.3,99917.0
2022-01-13 11:40:00,256.56,256.59,255.66,255.96,3340.0,256.56,256.59,255.66,255.96,3340.0
2022-01-13 11:50:00,255.7,256.52,255.2,256.02,10020.0,255.7,256.52,255.2,256.02,10020.0
2022-01-13 12:00:00,255.85,255.89,255.0,255.07,18287.0,255.85,255.89,255.0,255.07,18287.0
2022-01-13 12:10:00,255.13,255.17,253.23,253.33,36168.0,255.13,255.17,253.23,253.33,36168.0
2022-01-13 12:20:00,252.97,253.34,252.53,253.03,17556.0,252.97,253.34,252.53,253.03,17556.0
2022-01-13 12:30:00,252.89,253.46,252.37,252.74,25781.0,252.89,253.46,252.37,252.74,25781.0
2022-01-13 12:40:00,252.83,253.07,252.1,252.27,11269.0,252.83,253.07,252.1,252.27,11269.0
2022-01-13 12:50:00,252.42,254.41,252.41,253.7,26378.0,252.42,254.41,252.41,253.7,26378.0
2022-01-13 13:00:00,253.76,254.17,252.86,253.7,9827.0,253.76,254.17,252.86,253.7,9827.0
2022-01-13 13:10:00,253.77,253.77,252.41,253.29,17176.0,253.77,253.77,252.41,253.29,17176.0
2022-01-13 13:20:00,253.29,253.64,252.36,253.42,67971.0,253.29,253.64,252.36,253.42,67971.0
2022-01-13 13:30:00,253.12,253.46,252.68,252.87,10247.0,253.12,253.46,252.68,252.87,10247.0
2022-01-13 13:40:00,253.01,253.02,252.24,252.89,8927.0,253.01,253.02,252.24,252.89,8927.0
2022-01-13 13:50:00,253.0,253.11,252.45,253.11,3239.0,253.0,253.11,252.45,253.11,3239.0
2022-01-13 14:00:00,253.15,253.84,252.98,253.05,5156.0,253.15,253.84,252.98,253.05,5156.0
2022-01-13 14:10:00,252.96,253.13,251.37,251.68,7181.0,252.96,253.13,251.37,251.68,7181.0
2022-01-13 14:20:00,251.44,252.45,251.36,251.8,40156.0,251.44,252.45,251.36,251.8,40156.0
2022-01-13 14:30:00,251.81,251.96,251.07,251.12,10881.0,251.81,251.96,251.07,251.12,10881.0
2022-01-13 14:40:00,251.34,251.59,250.76,250.96,7259.0,251.34,251.59,250.76,250.96,7259.0
2022-01-13 14:50:00,251.14,251.92,251.14,251.74,4473.0,251.14,251.92,251.14,251.74,4473.0
2022-01-13 15:00:00,251.86,251.86,250.28,250.42,10442.0,251.86,251.86,250.28,250.42,10442.0
2022-01-13 15:10:00,250.21,250.86,250.05,250.67,10070.0,250.21,250.86,250.05,250.67,10070.0
2022-01-13 15:20:00,250.66,251.39,250.28,251.07,16423.0,250.66,251.39,250.28,251.07,16423.0
2022-01-13 15:30:00,250.95,251.21,249.97,250.01,35620.0,250.95,251.21,249.97,250.01,35620.0
2022-01-13 15:40:00,250.12,250.4,249.03,249.29,34099.0,250.12,250.4,249.03,249.29,34099.0
2022-01-13 15:50:00,249.18,250.36,248.87,249.41,185158.0,249.18,250.36,248.87,249.41,185158.0
2022-01-14 09:30:00,249.83,254.22,249.36,253.32,60038.0,249.83,254.22,249.36,253.32,60038.0
2022-01-14 09:40:00,253.36,254.97,251.33,252.48,21529.0,253.36,254.97,251.33,252.48,21529.0
2022-01-14 09:50:00,251.84,253.25,251.66,252.98,10258.0,251.84,253.25,251.66,252.98,10258.0
2022-01-14 10:00:00,253.0,253.0,250.44,250.98,10271.0,253.0,253.0,250.44,250.98,10271.0
2022-01-14 10:10:00,251.28,253.0,250.48,252.62,10838.0,251.28,253.0,250.48,252.62,10838.0
2022-01-14 10:20:00,252.75,252.75,250.37,250.87,7908.0,252.75,252.75,250.37,250.87,7908.0
2022-01-14 10:30:00,250.31,250.45,249.46,250.1,21802.0,250.31,250.45,249.46,250.1,21802.0
2022-01-14 10:40:00,249.86,250.7,249.52,250.7,9856.0,249.86,250.7,249.52,250.7,9856.0
2022-01-14 10:50:00,250.63,250.63,249.74,250.18,11681.0,250.63,250.63,249.74,250.18,11681.0
2022-01-14 11:00:00,250.18,250.46,248.1,248.39,12160.0,250.18,250.46,248.1,248.39,12160.0
2022-01-14 11:10:00,248.44,249.78,248.24,249.02,32585.0,248.44,249.78,248.24,249.02,32585.0
2022-01-14 11:20:00,249.0,250.15,248.3,249.78,5986.0,249.0,250.15,248.3,249.78,5986.0
2022-01-14 11:30:00,249.54,251.23,249.34,251.03,11514.0,249.54,251.23,249.34,251.03,11514.0
2022-01-14 11:40:00,250.72,251.91,250.43,251.72,21712.0,250.72,251.91,250.43,251.72,21712.0
2022-01-14 11:50:00,251.82,252.13,250.85,251.14,8972.0,251.82,252.13,250.85,251.14,8972.0
2022-01-14 12:00:00,250.83,251.02,250.14,250.67,6114.0,250.83,251.02,250.14,250.67,6114.0
2022-01-14 12:10:00,250.53,251.27,250.41,251.01,27863.0,250.53,251.27,250.41,251.01,27863.0
2022-01-14 12:20:00,250.79,251.53,250.64,251.53,14409.0,250.79,251.53,250.64,251.53,14409.0
2022-01-14 12:30:00,251.4,251.9,251.11,251.9,16557.0,251.4,251.9,251.11,251.9,16557.0
2022-01-14 12:40:00,251.86,252.23,251.59,251.66,61428.0,251.86,252.23,251.59,251.66,61428.0
2022-01-14 12:50:00,251.77,251.93,250.36,251.03,102131.0,251.77,251.93,250.36,251.03,102131.0
2022-01-14 13:00:00,250.91,251.5,250.85,251.19,23083.0,250.91,251.5,250.85,251.19,23083.0
2022-01-14 13:10:00,250.97,251.21,250.2,250.57,47081.0,250.97,251.21,250.2,250.57,47081.0
2022-01-14 13:20:00,250.4,250.57,250.19,250.32,24430.0,250.4,250.57,250.19,250.32,24430.0
2022-01-14 13:30:00,250.36,250.58,250.2,250.39,37883.0,250.36,250.58,250.2,250.39,37883.0
2022-01-14 13:40:00,250.4,251.67,250.4,251.56,21477.0,250.4,251.67,250.4,251.56,21477.0
2022-01-14 13:50:00,251.56,253.09,251.56,252.79,11707.0,251.56,253.09,251.56,252.79,11707.0
2022-01-14 14:00:00,252.77,253.22,252.5,253.12,14455.0,252.77,253.22,252.5,253.12,14455.0
2022-01-14 14:10:00,253.07,253.65,252.9,253.13,12352.0,253.07,253.65,252.9,253.13,12352.0
2022-01-14 14:20:00,252.99,253.0,251.42,251.73,23014.0,252.99,253.0,251.42,251.73,23014.0
2022-01-14 14:30:00,251.89,253.04,251.81,252.91,19066.0,251.89,253.04,251.81,252.91,19066.0
2022-01-14 14:40:00,252.8,253.09,252.18,252.64,11506.0,252.8,253.09,252.18,252.64,11506.0
2022-01-14 14:50:00,252.68,252.91,252.38,252.58,13194.0,252.68,252.91,252.38,252.58,13194.0
2022-01-14 15:00:00,252.69,254.11,252.45,253.92,40486.0,252.69,254.11,252.45,253.92,40486.0
2022-01-14 15:10:00,253.94,253.99,252.79,253.87,37041.0,253.94,253.99,252.79,253.87,37041.0
2022-01-14 15:20:00,253.54,254.06,253.29,254.01,23306.0,253.54,254.06,253.29,254.01,23306.0
2022-01-14 15:30:00,254.0,255.07,254.0,254.84,49486.0,254.0,255.07,254.0,254.84,49486.0
2022-01-14 15:40:00,254.79,254.79,253.87,254.23,43101.0,254.79,254.79,253.87,254.23,43101.0
2022-01-14 15:50:00,254.19,254.46,253.74,254.31,147748.0,254.19,254.46,253.74,254.31,147748.0
2022-01-18 09:30:00,246.71,249.42,243.95,249.06,108185.0,246.71,249.42,243.95,249.06,108185.0
2022-01-18 09:40:00,249.44,251.44,248.27,248.61,52897.0,249.44,251.44,248.27,248.61,52897.0
2022-01-18 09:50:00,248.11,249.62,247.4,249.29,48624.0,248.11,249.62,247.4,249.29,48624.0
2022-01-18 10:00:00,249.47,251.26,248.0,250.97,45192.0,249.47,251.26,248.0,250.97,45192.0
2022-01-18 10:10:00,250.96,252.69,250.95,251.67,41838.0,250.96,252.69,250.95,251.67,41838.0
2022-01-18 10:20:00,251.65,251.93,249.85,250.15,39360.0,251.65,251.93,249.85,250.15,39360.0
2022-01-18 10:30:00,249.94,249.94,248.48,249.06,29248.0,249.94,249.94,248.48,249.06,29248.0
2022-01-18 10:40:00,248.95,249.73,248.39,249.48,31574.0,248.95,249.73,248.39,249.48,31574.0
2022-01-18 10:50:00,249.54,249.82,247.33,247.97,56749.0,249.54,249.82,247.33,247.97,56749.0
2022-01-18 11:00:00,247.97,248.19,246.48,246.73,36691.0,247.97,248.19,246.48,246.73,36691.0
2022-01-18 11:10:00,246.73,247.21,245.96,246.83,25795.0,246.73,247.21,245.96,246.83,25795.0
2022-01-18 11:20:00,246.79,246.86,246.24,246.51,23057.0,246.79,246.86,246.24,246.51,23057.0
2022-01-18 11:30:00,246.51,248.22,246.48,247.68,29279.0,246.51,248.22,246.48,247.68,29279.0
2022-01-18 11:40:00,247.63,247.88,247.09,247.14,16584.0,247.63,247.88,247.09,247.14,16584.0
2022-01-18 11:50:00,247.33,248.23,247.03,247.71,16703.0,247.33,248.23,247.03,247.71,16703.0
2022-01-18 12:00:00,247.91,248.24,247.09,248.05,21017.0,247.91,248.24,247.09,248.05,21017.0
2022-01-18 12:10:00,247.99,248.87,247.63,248.39,19375.0,247.99,248.87,247.63,248.39,19375.0
2022-01-18 12:20:00,248.41,248.62,247.81,247.95,19945.0,248.41,248.62,247.81,247.95,19945.0
2022-01-18 12:30:00,247.96,248.15,247.45,247.67,15285.0,247.96,248.15,247.45,247.67,15285.0
2022-01-18 12:40:00,247.67,248.14,247.0,247.19,28250.0,247.67,248.14,247.0,247.19,28250.0
2022-01-18 12:50:00,247.13,247.33,246.7,246.92,30366.0,247.13,247.33,246.7,246.92,30366.0
2022-01-18 13:00:00,246.75,246.9,245.72,246.21,18312.0,246.75,246.9,245.72,246.21,18312.0
2022-01-18 13:10:00,246.35,246.71,246.14,246.61,17650.0,246.35,246.71,246.14,246.61,17650.0
2022-01-18 13:20:00,246.5,246.62,246.06,246.49,14690.0,246.5,246.62,246.06,246.49,14690.0
2022-01-18 13:30:00,246.4,247.53,246.4,246.81,18987.0,246.4,247.53,246.4,246.81,18987.0
2022-01-18 13:40:00,246.71,247.4,246.27,246.31,12730.0,246.71,247.4,246.27,246.31,12730.0
2022-01-18 13:50:00,246.27,246.97,246.23,246.83,14887.0,246.27,246.97,246.23,246.83,14887.0
2022-01-18 14:00:00,246.92,247.9,246.8,247.79,33629.0,246.92,247.9,246.8,247.79,33629.0
2022-01-18 14:10:00,247.82,248.16,247.03,247.8,28187.0,247.82,248.16,247.03,247.8,28187.0
2022-01-18 14:20:00,247.79,247.79,247.02,247.05,16381.0,247.79,247.79,247.02,247.05,16381.0
2022-01-18 14:30:00,247.37,248.31,247.25,248.07,8643.0,247.37,248.31,247.25,248.07,8643.0
2022-01-18 14:40:00,248.29,249.17,248.05,249.17,8118.0,248.29,249.17,248.05,249.17,8118.0
2022-01-18 14:50:00,249.14,249.48,248.93,249.2,5960.0,249.14,249.48,248.93,249.2,5960.0
2022-01-18 15:00:00,249.09,249.1,247.98,248.34,7305.0,249.09,249.1,247.98,248.34,7305.0
2022-01-18 15:10:00,248.17,248.51,247.0,247.2,9994.0,248.17,248.51,247.0,247.2,9994.0
2022-01-18 15:20:00,247.2,247.39,246.72,247.27,15782.0,247.2,247.39,246.72,247.27,15782.0
2022-01-18 15:30:00,247.26,247.97,247.15,247.64,32006.0,247.26,247.97,247.15,247.64,32006.0
2022-01-18 15:40:00,247.71,247.78,246.88,247.22,30753.0,247.71,247.78,246.88,247.22,30753.0
2022-01-18 15:50:00,247.08,247.34,245.52,245.86,160497.0,247.08,247.34,245.52,245.86,160497.0
2022-01-19 09:30:00,247.16,250.46,246.1,249.61,38109.0,247.16,250.46,246.1,249.61,38109.0
2022-01-19 09:40:00,249.53,250.68,248.33,249.23,17432.0,249.53,250.68,248.33,249.23,17432.0
2022-01-19 09:50:00,249.22,253.8,249.22,252.82,31919.0,249.22,253.8,249.22,252.82,31919.0
2022-01-19 10:00:00,252.76,254.65,252.44,253.33,55135.0,252.76,254.65,252.44,253.33,55135.0
2022-01-19 10:10:00,253.49,255.17,252.61,253.05,28032.0,253.49,255.17,252.61,253.05,28032.0
2022-01-19 10:20:00,253.08,254.84,253.0,254.26,46764.0,253.08,254.84,253.0,254.26,46764.0
2022-01-19 10:30:00,254.26,254.51,251.55,251.56,27945.0,254.26,254.51,251.55,251.56,27945.0
2022-01-19 10:40:00,251.54,251.76,249.27,249.27,37916.0,251.54,251.76,249.27,249.27,37916.0
2022-01-19 10:50:00,249.85,251.64,249.72,251.39,26084.0,249.85,251.64,249.72,251.39,26084.0
2022-01-19 11:00:00,251.21,251.99,250.85,251.61,8319.0,251.21,251.99,250.85,251.61,8319.0
2022-01-19 11:10:00,251.08,251.29,250.48,251.0,18527.0,251.08,251.29,250.48,251.0,18527.0
2022-01-19 11:20:00,250.69,251.83,250.02,251.83,23689.0,250.69,251.83,250.02,251.83,23689.0
2022-01-19 11:30:00,251.97,252.24,250.52,250.98,15395.0,251.97,252.24,250.52,250.98,15395.0
2022-01-19 11:40:00,250.99,252.79,250.99,252.04,9656.0,250.99,252.79,250.99,252.04,9656.0
2022-01-19 11:50:00,252.01,253.12,251.83,252.6,9088.0,252.01,253.12,251.83,252.6,9088.0
2022-01-19 12:00:00,252.76,253.95,252.74,253.91,8431.0,252.76,253.95,252.74,253.91,8431.0
2022-01-19 12:10:00,253.9,254.8,253.71,254.37,17763.0,253.9,254.8,253.71,254.37,17763.0
2022-01-19 12:20:00,254.56,254.56,253.93,254.39,17792.0,254.56,254.56,253.93,254.39,17792.0
2022-01-19 12:30:00,254.29,254.79,254.14,254.22,8021.0,254.29,254.79,254.14,254.22,8021.0
2022-01-19 12:40:00,254.3,254.65,253.68,254.31,6951.0,254.3,254.65,253.68,254.31,6951.0
2022-01-19 12:50:00,254.15,255.17,253.73,255.02,11951.0,254.15,255.17,253.73,255.02,11951.0
2022-01-19 13:00:00,254.93,254.93,253.82,253.99,10837.0,254.93,254.93,253.82,253.99,10837.0
2022-01-19 13:10:00,254.1,254.89,254.1,254.35,10343.0,254.1,254.89,254.1,254.35,10343.0
2022-01-19 13:20:00,254.2,254.41,253.71,253.71,6838.0,254.2,254.41,253.71,253.71,6838.0
2022-01-19 13:30:00,253.74,253.94,253.0,253.65,9677.0,253.74,253.94,253.0,253.65,9677.0
2022-01-19 13:40:00,253.46,253.52,253.06,253.06,2938.0,253.46,253.52,253.06,253.06,2938.0
2022-01-19 13:50:00,253.05,253.83,252.98,253.51,9700.0,253.05,253.83,252.98,253.51,9700.0
2022-01-19 14:00:00,253.45,253.67,251.74,252.0,6656.0,253.45,253.67,251.74,252.0,6656.0
2022-01-19 14:10:00,251.94,252.43,251.81,252.14,6906.0,251.94,252.43,251.81,252.14,6906.0
2022-01-19 14:20:00,252.08,252.18,251.25,251.25,11497.0,252.08,252.18,251.25,251.25,11497.0
2022-01-19 14:30:00,251.35,252.14,251.3,251.65,9854.0,251.35,252.14,251.3,251.65,9854.0
2022-01-19 14:40:00,251.72,252.58,251.56,251.65,5789.0,251.72,252.58,251.56,251.65,5789.0
2022-01-19 14:50:00,251.55,252.38,251.49,251.82,10301.0,251.55,252.38,251.49,251.82,10301.0
2022-01-19 15:00:00,251.65,251.98,251.14,251.83,14602.0,251.65,251.98,251.14,251.83,14602.0
2022-01-19 15:10:00,251.67,252.47,251.55,251.83,9773.0,251.67,252.47,251.55,251.83,9773.0
2022-01-19 15:20:00,251.83,252.29,250.76,250.86,18535.0,251.83,252.29,250.76,250.86,18535.0
2022-01-19 15:30:00,250.87,251.12,250.27,250.27,11077.0,250.87,251.12,250.27,250.27,11077.0
2022-01-19 15:40:00,250.29,250.93,250.13,250.2,17019.0,250.29,250.93,250.13,250.2,17019.0
2022-01-19 15:50:00,250.34,250.37,249.36,249.41,102061.0,250.34,250.37,249.36,249.41,102061.0
2022-01-20 09:30:00,255.12,258.65,253.34,258.41,61083.0,255.12,258.65,253.34,258.41,61083.0
2022-01-20 09:40:00,258.43,259.73,258.1,258.25,32429.0,258.43,259.73,258.1,258.25,32429.0
2022-01-20 09:50:00,258.54,259.33,257.13,257.6,38080.0,258.54,259.33,257.13,257.6,38080.0
2022-01-20 10:00:00,257.66,258.94,257.35,258.75,42757.0,257.66,258.94,257.35,258.75,42757.0
2022-01-20 10:10:00,258.56,259.01,256.73,257.09,40185.0,258.56,259.01,256.73,257.09,40185.0
2022-01-20 10:20:00,256.88,259.64,256.88,259.14,26708.0,256.88,259.64,256.88,259.14,26708.0
2022-01-20 10:30:00,259.3,260.46,258.79,258.87,43590.0,259.3,260.46,258.79,258.87,43590.0
2022-01-20 10:40:00,258.86,259.06,257.98,258.46,11841.0,258.86,259.06,257.98,258.46,11841.0
2022-01-20 10:50:00,258.44,258.62,257.75,258.39,16184.0,258.44,258.62,257.75,258.39,16184.0
2022-01-20 11:00:00,258.23,259.47,258.23,259.38,61203.0,258.23,259.47,258.23,259.38,61203.0
2022-01-20 11:10:00,259.38,259.59,258.23,258.47,47440.0,259.38,259.59,258.23,258.47,47440.0
2022-01-20 11:20:00,258.49,258.68,257.9,258.44,24228.0,258.49,258.68,257.9,258.44,24228.0
2022-01-20 11:30:00,258.64,259.06,257.9,258.18,15768.0,258.64,259.06,257.9,258.18,15768.0
2022-01-20 11:40:00,258.19,259.05,257.68,258.94,25868.0,258.19,259.05,257.68,258.94,25868.0
2022-01-20 11:50:00,259.15,259.63,258.88,258.89,13821.0,259.15,259.63,258.88,258.89,13821.0
2022-01-20 12:00:00,258.92,259.07,258.08,258.18,27952.0,258.92,259.07,258.08,258.18,27952.0
2022-01-20 12:10:00,258.2,258.67,257.66,258.31,20549.0,258.2,258.67,257.66,258.31,20549.0
2022-01-20 12:20:00,258.41,258.61,257.77,258.22,8953.0,258.41,258.61,257.77,258.22,8953.0
2022-01-20 12:30:00,258.43,259.43,258.24,258.96,71799.0,258.43,259.43,258.24,258.96,71799.0
2022-01-20 12:40:00,258.96,259.09,258.0,258.05,8238.0,258.96,259.09,258.0,258.05,8238.0
2022-01-20 12:50:00,257.99,257.99,257.03,257.03,3759.0,257.99,257.99,257.03,257.03,3759.0
2022-01-20 13:00:00,257.11,257.16,256.1,256.52,14471.0,257.11,257.16,256.1,256.52,14471.0
2022-01-20 13:10:00,256.31,256.81,256.11,256.58,7210.0,256.31,256.81,256.11,256.58,7210.0
2022-01-20 13:20:00,256.4,257.49,256.34,257.07,8020.0,256.4,257.49,256.34,257.07,8020.0
2022-01-20 13:30:00,256.76,256.93,256.18,256.9,11716.0,256.76,256.93,256.18,256.9,11716.0
2022-01-20 13:40:00,256.94,257.43,256.72,256.73,33895.0,256.94,257.43,256.72,256.73,33895.0
2022-01-20 13:50:00,256.58,257.08,256.5,256.6,4584.0,256.58,257.08,256.5,256.6,4584.0
2022-01-20 14:00:00,256.57,257.36,256.44,257.02,4978.0,256.57,257.36,256.44,257.02,4978.0
2022-01-20 14:10:00,256.93,256.96,255.19,255.45,9389.0,256.93,256.96,255.19,255.45,9389.0
2022-01-20 14:20:00,255.49,255.87,255.3,255.43,8597.0,255.49,255.87,255.3,255.43,8597.0
2022-01-20 14:30:00,255.45,255.76,254.89,255.08,13744.0,255.45,255.76,254.89,255.08,13744.0
2022-01-20 14:40:00,254.98,255.64,254.55,255.64,14258.0,254.98,255.64,254.55,255.64,14258.0
2022-01-20 14:50:00,255.49,255.93,255.02,255.15,16395.0,255.49,255.93,255.02,255.15,16395.0
2022-01-20 15:00:00,255.15,255.9,253.91,253.92,8991.0,255.15,255.9,253.91,253.92,8991.0
2022-01-20 15:10:00,253.87,254.55,253.63,254.4,48954.0,253.87,254.55,253.63,254.4,48954.0
2022-01-20 15:20:00,254.24,254.24,252.64,253.68,14477.0,254.24,254.24,252.64,253.68,14477.0
2022-01-20 15:30:00,253.45,253.6,251.59,252.08,19535.0,253.45,253.6,251.59,252.08,19535.0
2022-01-20 15:40:00,252.14,252.52,251.61,251.75,30937.0,252.14,252.52,251.61,251.75,30937.0
2022-01-20 15:50:00,251.55,252.11,251.25,251.86,161097.0,251.55,252.11,251.25,251.86,161097.0
2022-01-21 09:30:00,251.06,253.14,247.6,252.44,72597.0,251.06,253.14,247.6,252.44,72597.0
2022-01-21 09:40:00,252.25,252.27,248.62,249.73,33557.0,252.25,252.27,248.62,249.73,33557.0
2022-01-21 09:50:00,250.11,250.63,249.04,249.59,10019.0,250.11,250.63,249.04,249.59,10019.0
2022-01-21 10:00:00,249.69,250.1,248.12,248.8,18857.0,249.69,250.1,248.12,248.8,18857.0
2022-01-21 10:10:00,248.38,248.58,247.0,247.36,11258.0,248.38,248.58,247.0,247.36,11258.0
2022-01-21 10:20:00,247.48,249.26,247.01,248.72,19596.0,247.48,249.26,247.01,248.72,19596.0
2022-01-21 10:30:00,248.72,252.05,248.72,251.22,33724.0,248.72,252.05,248.72,251.22,33724.0
2022-01-21 10:40:00,251.0,251.45,249.36,249.84,25577.0,251.0,251.45,249.36,249.84,25577.0
2022-01-21 10:50:00,249.84,251.03,249.74,249.98,28218.0,249.84,251.03,249.74,249.98,28218.0
2022-01-21 11:00:00,249.98,250.16,249.29,249.87,26857.0,249.98,250.16,249.29,249.87,26857.0
2022-01-21 11:10:00,249.88,249.94,248.58,249.37,11782.0,249.88,249.94,248.58,249.37,11782.0
2022-01-21 11:20:00,249.04,250.79,248.77,250.47,20269.0,249.04,250.79,248.77,250.47,20269.0
2022-01-21 11:30:00,250.34,250.46,248.32,248.32,9194.0,250.34,250.46,248.32,248.32,9194.0
2022-01-21 11:40:00,248.47,248.61,247.01,247.77,22956.0,248.47,248.61,247.01,247.77,22956.0
2022-01-21 11:50:00,247.83,248.57,247.5,248.57,12404.0,247.83,248.57,247.5,248.57,12404.0
2022-01-21 12:00:00,248.3,249.52,248.03,248.34,8472.0,248.3,249.52,248.03,248.34,8472.0
2022-01-21 12:10:00,248.4,248.4,246.46,246.96,18167.0,248.4,248.4,246.46,246.96,18167.0
2022-01-21 12:20:00,246.91,247.67,246.51,246.93,16286.0,246.91,247.67,246.51,246.93,16286.0
2022-01-21 12:30:00,246.79,247.8,246.76,247.32,14168.0,246.79,247.8,246.76,247.32,14168.0
2022-01-21 12:40:00,247.59,248.14,247.11,247.16,5437.0,247.59,248.14,247.11,247.16,5437.0
2022-01-21 12:50:00,247.09,247.8,246.72,247.45,6000.0,247.09,247.8,246.72,247.45,6000.0
2022-01-21 13:00:00,247.85,248.12,247.24,247.91,4249.0,247.85,248.12,247.24,247.91,4249.0
2022-01-21 13:10:00,247.71,248.54,246.67,246.71,6985.0,247.71,248.54,246.67,246.71,6985.0
2022-01-21 13:20:00,246.68,246.68,245.55,246.01,9193.0,246.68,246.68,245.55,246.01,9193.0
2022-01-21 13:30:00,245.88,247.17,245.8,246.97,9845.0,245.88,247.17,245.8,246.97,9845.0
2022-01-21 13:40:00,246.87,248.26,246.71,247.72,20801.0,246.87,248.26,246.71,247.72,20801.0
2022-01-21 13:50:00,248.05,248.51,247.15,247.38,9966.0,248.05,248.51,247.15,247.38,9966.0
2022-01-21 14:00:00,247.38,248.08,246.99,247.4,28533.0,247.38,248.08,246.99,247.4,28533.0
2022-01-21 14:10:00,247.28,248.07,247.03,247.71,12356.0,247.28,248.07,247.03,247.71,12356.0
2022-01-21 14:20:00,247.52,247.75,246.05,246.15,11778.0,247.52,247.75,246.05,246.15,11778.0
2022-01-21 14:30:00,246.04,247.27,246.0,247.09,12159.0,246.04,247.27,246.0,247.09,12159.0
2022-01-21 14:40:00,247.56,247.57,246.98,247.2,5892.0,247.56,247.57,246.98,247.2,5892.0
2022-01-21 14:50:00,247.19,247.19,245.76,245.81,15690.0,247.19,247.19,245.76,245.81,15690.0
2022-01-21 15:00:00,245.79,245.91,244.8,244.81,46488.0,245.79,245.91,244.8,244.81,46488.0
2022-01-21 15:10:00,244.81,245.85,244.39,245.5,37979.0,244.81,245.85,244.39,245.5,37979.0
2022-01-21 15:20:00,245.32,245.98,244.75,245.5,24236.0,245.32,245.98,244.75,245.5,24236.0
2022-01-21 15:30:00,245.5,246.76,245.48,246.76,35464.0,245.5,246.76,245.48,246.76,35464.0
2022-01-21 15:40:00,246.65,247.78,246.42,246.87,43365.0,246.65,247.78,246.42,246.87,43365.0
2022-01-21 15:50:00,246.98,247.23,245.37,245.67,222548.0,246.98,247.23,245.37,245.67,222548.0
2022-01-24 09:30:00,240.98,242.89,239.37,242.16,100070.0,240.98,242.89,239.37,242.16,100070.0
2022-01-24 09:40:00,242.12,243.0,238.01,239.48,46780.0,242.12,243.0,238.01,239.48,46780.0
2022-01-24 09:50:00,239.49,241.47,238.33,238.92,51240.0,239.49,241.47,238.33,238.92,51240.0
2022-01-24 10:00:00,238.49,241.77,238.48,238.92,58580.0,238.49,241.77,238.48,238.92,58580.0
2022-01-24 10:10:00,239.08,240.1,237.42,237.43,27113.0,239.08,240.1,237.42,237.43,27113.0
2022-01-24 10:20:00,237.28,240.0,237.28,239.7,50804.0,237.28,240.0,237.28,239.7,50804.0
2022-01-24 10:30:00,239.7,241.59,238.98,239.01,28708.0,239.7,241.59,238.98,239.01,28708.0
2022-01-24 10:40:00,239.0,239.34,237.04,237.04,25208.0,239.0,239.34,237.04,237.04,25208.0
2022-01-24 10:50:00,237.08,240.14,236.83,239.03,49550.0,237.08,240.14,236.83,239.03,49550.0
2022-01-24 11:00:00,238.66,238.98,237.74,238.03,33291.0,238.66,238.98,237.74,238.03,33291.0
2022-01-24 11:10:00,237.98,237.98,237.0,237.32,19633.0,237.98,237.98,237.0,237.32,19633.0
2022-01-24 11:20:00,237.07,238.1,236.21,237.11,23444.0,237.07,238.1,236.21,237.11,23444.0
2022-01-24 11:30:00,236.86,237.15,236.02,236.52,17716.0,236.86,237.15,236.02,236.52,17716.0
2022-01-24 11:40:00,236.51,236.56,234.16,234.2,24597.0,236.51,236.56,234.16,234.2,24597.0
2022-01-24 11:50:00,234.46,236.83,234.44,236.61,23954.0,234.46,236.83,234.44,236.61,23954.0
2022-01-24 12:00:00,236.45,236.55,234.19,234.44,17745.0,236.45,236.55,234.19,234.44,17745.0
2022-01-24 12:10:00,234.29,235.01,233.34,233.92,35395.0,234.29,235.01,233.34,233.92,35395.0
2022-01-24 12:20:00,233.81,234.77,233.31,234.28,43229.0,233.81,234.77,233.31,234.28,43229.0
2022-01-24 12:30:00,234.24,235.0,233.53,234.58,31262.0,234.24,235.0,233.53,234.58,31262.0
2022-01-24 12:40:00,234.15,236.92,233.57,236.92,51390.0,234.15,236.92,233.57,236.92,51390.0
2022-01-24 12:50:00,236.79,237.89,236.32,237.0,27581.0,236.79,237.89,236.32,237.0,27581.0
2022-01-24 13:00:00,237.35,238.82,236.57,238.24,23396.0,237.35,238.82,236.57,238.24,23396.0
2022-01-24 13:10:00,238.13,240.28,238.13,239.84,44793.0,238.13,240.28,238.13,239.84,44793.0
2022-01-24 13:20:00,239.7,239.7,237.2,237.88,27078.0,239.7,239.7,237.2,237.88,27078.0
2022-01-24 13:30:00,238.1,240.18,237.75,240.18,18990.0,238.1,240.18,237.75,240.18,18990.0
2022-01-24 13:40:00,240.02,240.82,239.16,240.72,20515.0,240.02,240.82,239.16,240.72,20515.0
2022-01-24 13:50:00,240.57,241.47,240.4,241.19,17859.0,240.57,241.47,240.4,241.19,17859.0
2022-01-24 14:00:00,241.26,243.0,240.94,241.59,32903.0,241.26,243.0,240.94,241.59,32903.0
2022-01-24 14:10:00,241.82,242.24,240.23,240.93,42407.0,241.82,242.24,240.23,240.93,42407.0
2022-01-24 14:20:00,241.18,241.97,239.37,240.51,40649.0,241.18,241.97,239.37,240.51,40649.0
2022-01-24 14:30:00,240.51,241.81,238.98,239.85,33090.0,240.51,241.81,238.98,239.85,33090.0
2022-01-24 14:40:00,239.43,241.78,238.85,241.78,21012.0,239.43,241.78,238.85,241.78,21012.0
2022-01-24 14:50:00,241.49,242.24,240.59,242.24,30550.0,241.49,242.24,240.59,242.24,30550.0
2022-01-24 15:00:00,241.82,243.02,241.36,242.1,23113.0,241.82,243.02,241.36,242.1,23113.0
2022-01-24 15:10:00,242.41,244.52,242.3,243.21,35450.0,242.41,244.52,242.3,243.21,35450.0
2022-01-24 15:20:00,243.47,245.3,243.4,244.68,34303.0,243.47,245.3,243.4,244.68,34303.0
2022-01-24 15:30:00,244.24,245.81,243.86,245.46,58365.0,244.24,245.81,243.86,245.46,58365.0
2022-01-24 15:40:00,245.59,245.74,243.57,245.58,85984.0,245.59,245.74,243.57,245.58,85984.0
2022-01-24 15:50:00,245.74,248.03,245.59,247.63,227677.0,245.74,248.03,245.59,247.63,227677.0
2022-01-25 09:30:00,241.61,246.88,241.17,246.8,44137.0,241.61,246.88,241.17,246.8,44137.0
2022-01-25 09:40:00,247.0,248.0,245.23,246.09,65039.0,247.0,248.0,245.23,246.09,65039.0
2022-01-25 09:50:00,245.85,246.67,243.08,243.44,62513.0,245.85,246.67,243.08,243.44,62513.0
2022-01-25 10:00:00,243.08,244.31,241.38,242.29,25306.0,243.08,244.31,241.38,242.29,25306.0
2022-01-25 10:10:00,241.84,243.18,241.24,241.71,40904.0,241.84,243.18,241.24,241.71,40904.0
2022-01-25 10:20:00,241.93,244.33,241.34,243.65,33037.0,241.93,244.33,241.34,243.65,33037.0
2022-01-25 10:30:00,243.76,243.95,241.76,241.76,9973.0,243.76,243.95,241.76,241.76,9973.0
2022-01-25 10:40:00,241.69,242.79,240.92,242.07,48302.0,241.69,242.79,240.92,242.07,48302.0
2022-01-25 10:50:00,242.07,242.07,238.92,239.32,30469.0,242.07,242.07,238.92,239.32,30469.0
2022-01-25 11:00:00,239.0,240.1,238.25,238.32,20903.0,239.0,240.1,238.25,238.32,20903.0
2022-01-25 11:10:00,238.48,238.71,237.3,238.35,38314.0,238.48,238.71,237.3,238.35,38314.0
2022-01-25 11:20:00,238.42,239.08,236.53,236.95,24561.0,238.42,239.08,236.53,236.95,24561.0
2022-01-25 11:30:00,236.54,237.02,235.15,235.82,18917.0,236.54,237.02,235.15,235.82,18917.0
2022-01-25 11:40:00,235.68,237.29,235.68,236.69,26421.0,235.68,237.29,235.68,236.69,26421.0
2022-01-25 11:50:00,236.48,237.72,236.06,236.06,30921.0,236.48,237.72,236.06,236.06,30921.0
2022-01-25 12:00:00,235.88,237.39,235.46,236.24,31502.0,235.88,237.39,235.46,236.24,31502.0
2022-01-25 12:10:00,236.11,236.73,235.19,236.72,77000.0,236.11,236.73,235.19,236.72,77000.0
2022-01-25 12:20:00,236.27,237.62,236.27,237.57,17479.0,236.27,237.62,236.27,237.57,17479.0
2022-01-25 12:30:00,237.55,237.6,236.54,236.76,49033.0,237.55,237.6,236.54,236.76,49033.0
2022-01-25 12:40:00,236.97,237.61,236.24,236.45,19997.0,236.97,237.61,236.24,236.45,19997.0
2022-01-25 12:50:00,236.39,236.5,235.49,236.18,9237.0,236.39,236.5,235.49,236.18,9237.0
2022-01-25 13:00:00,236.1,236.19,235.12,235.38,30944.0,236.1,236.19,235.12,235.38,30944.0
2022-01-25 13:10:00,235.42,236.39,235.41,236.3,11395.0,235.42,236.39,235.41,236.3,11395.0
2022-01-25 13:20:00,236.2,237.75,236.08,237.69,13316.0,236.2,237.75,236.08,237.69,13316.0
2022-01-25 13:30:00,237.52,238.18,237.19,237.68,12602.0,237.52,238.18,237.19,237.68,12602.0
2022-01-25 13:40:00,237.84,237.99,237.14,237.69,17550.0,237.84,237.99,237.14,237.69,17550.0
2022-01-25 13:50:00,237.7,238.75,237.64,238.75,41461.0,237.7,238.75,237.64,238.75,41461.0
2022-01-25 14:00:00,238.81,239.0,238.2,238.33,16932.0,238.81,239.0,238.2,238.33,16932.0
2022-01-25 14:10:00,238.42,239.38,238.35,238.94,13112.0,238.42,239.38,238.35,238.94,13112.0
2022-01-25 14:20:00,239.08,239.78,238.82,238.96,14449.0,239.08,239.78,238.82,238.96,14449.0
2022-01-25 14:30:00,239.01,239.27,238.24,238.45,47024.0,239.01,239.27,238.24,238.45,47024.0
2022-01-25 14:40:00,238.75,240.24,238.75,239.45,10145.0,238.75,240.24,238.75,239.45,10145.0
2022-01-25 14:50:00,239.5,241.0,239.33,241.0,62871.0,239.5,241.0,239.33,241.0,62871.0
2022-01-25 15:00:00,241.0,241.38,239.52,239.94,74415.0,241.0,241.38,239.52,239.94,74415.0
2022-01-25 15:10:00,239.81,239.82,238.61,239.72,38885.0,239.81,239.82,238.61,239.72,38885.0
2022-01-25 15:20:00,239.5,239.5,237.01,237.27,18738.0,239.5,239.5,237.01,237.27,18738.0
2022-01-25 15:30:00,237.4,238.26,237.0,238.01,23553.0,237.4,238.26,237.0,238.01,23553.0
2022-01-25 15:40:00,238.19,238.82,237.57,237.7,55664.0,238.19,238.82,237.57,237.7,55664.0
2022-01-25 15:50:00,237.68,237.68,235.93,236.1,143408.0,237.68,237.68,235.93,236.1,143408.0
2022-01-26 09:30:00,240.54,241.39,233.7,233.88,123637.0,240.54,241.39,233.7,233.88,123637.0
2022-01-26 09:40:00,233.64,234.69,231.62,233.24,81121.0,233.64,234.69,231.62,233.24,81121.0
2022-01-26 09:50:00,233.03,233.53,231.8,232.88,186982.0,233.03,233.53,231.8,232.88,186982.0
2022-01-26 10:00:00,232.87,233.08,231.02,231.31,111137.0,232.87,233.08,231.02,231.31,111137.0
2022-01-26 10:10:00,231.27,232.11,229.62,231.55,95229.0,231.27,232.11,229.62,231.55,95229.0
2022-01-26 10:20:00,231.48,231.69,229.77,230.58,46824.0,231.48,231.69,229.77,230.58,46824.0
2022-01-26 10:30:00,230.31,232.41,230.3,231.95,55132.0,230.31,232.41,230.3,231.95,55132.0
2022-01-26 10:40:00,232.03,233.55,231.71,231.72,47143.0,232.03,233.55,231.71,231.72,47143.0
2022-01-26 10:50:00,231.83,235.14,231.68,234.59,64949.0,231.83,235.14,231.68,234.59,64949.0
2022-01-26 11:00:00,234.55,235.15,233.68,234.59,170541.0,234.55,235.15,233.68,234.59,170541.0
2022-01-26 11:10:00,234.8,236.29,234.41,235.69,41392.0,234.8,236.29,234.41,235.69,41392.0
2022-01-26 11:20:00,235.85,236.82,235.45,235.64,26111.0,235.85,236.82,235.45,235.64,26111.0
2022-01-26 11:30:00,235.78,236.28,235.1,235.52,20505.0,235.78,236.28,235.1,235.52,20505.0
2022-01-26 11:40:00,235.44,235.8,234.19,234.61,25562.0,235.44,235.8,234.19,234.61,25562.0
2022-01-26 11:50:00,234.6,235.11,234.2,234.81,21111.0,234.6,235.11,234.2,234.81,21111.0
2022-01-26 12:00:00,234.8,235.02,233.36,233.57,49047.0,234.8,235.02,233.36,233.57,49047.0
2022-01-26 12:10:00,233.49,234.24,232.8,233.57,50418.0,233.49,234.24,232.8,233.57,50418.0
2022-01-26 12:20:00,233.63,235.05,233.35,235.05,48128.0,233.63,235.05,233.35,235.05,48128.0
2022-01-26 12:30:00,235.15,235.31,233.84,234.38,38579.0,235.15,235.31,233.84,234.38,38579.0
2022-01-26 12:40:00,234.53,236.32,234.27,236.14,33126.0,234.53,236.32,234.27,236.14,33126.0
2022-01-26 12:50:00,236.06,236.21,234.51,235.63,44981.0,236.06,236.21,234.51,235.63,44981.0
2022-01-26 13:00:00,235.46,235.57,233.91,234.48,46316.0,235.46,235.57,233.91,234.48,46316.0
2022-01-26 13:10:00,234.38,235.43,234.34,234.96,44421.0,234.38,235.43,234.34,234.96,44421.0
2022-01-26 13:20:00,235.02,235.02,233.88,234.58,50002.0,235.02,235.02,233.88,234.58,50002.0
2022-01-26 13:30:00,234.51,234.76,232.68,232.98,137263.0,234.51,234.76,232.68,232.98,137263.0
2022-01-26 13:40:00,232.89,233.08,232.18,232.39,76814.0,232.89,233.08,232.18,232.39,76814.0
2022-01-26 13:50:00,232.33,233.5,231.99,233.24,56056.0,232.33,233.5,231.99,233.24,56056.0
2022-01-26 14:00:00,233.25,236.35,233.02,235.54,97260.0,233.25,236.35,233.02,235.54,97260.0
2022-01-26 14:10:00,235.54,236.34,232.17,232.27,95962.0,235.54,236.34,232.17,232.27,95962.0
2022-01-26 14:20:00,232.21,234.03,231.57,233.6,47224.0,232.21,234.03,231.57,233.6,47224.0
2022-01-26 14:30:00,233.62,233.62,230.73,233.04,94882.0,233.62,233.62,230.73,233.04,94882.0
2022-01-26 14:40:00,233.28,233.71,227.79,228.53,74786.0,233.28,233.71,227.79,228.53,74786.0
2022-01-26 14:50:00,228.39,230.12,228.22,229.0,47728.0,228.39,230.12,228.22,229.0,47728.0
2022-01-26 15:00:00,228.5,228.63,224.6,225.0,55188.0,228.5,228.63,224.6,225.0,55188.0
2022-01-26 15:10:00,224.75,226.05,224.68,225.93,82306.0,224.75,226.05,224.68,225.93,82306.0
2022-01-26 15:20:00,225.77,228.02,223.65,227.49,134063.0,225.77,228.02,223.65,227.49,134063.0
2022-01-26 15:30:00,227.35,228.22,225.38,226.2,99648.0,227.35,228.22,225.38,226.2,99648.0
2022-01-26 15:40:00,225.88,227.06,224.04,224.85,140859.0,225.88,227.06,224.04,224.85,140859.0
2022-01-26 15:50:00,224.74,225.78,223.61,225.24,429573.0,224.74,225.78,223.61,225.24,429573.0
2022-01-27 09:30:00,230.05,230.67,227.14,228.75,121655.0,230.05,230.67,227.14,228.75,121655.0
2022-01-27 09:40:00,228.63,232.22,228.31,231.25,40993.0,228.63,232.22,228.31,231.25,40993.0
2022-01-27 09:50:00,231.23,234.13,231.17,233.52,88815.0,231.23,234.13,231.17,233.52,88815.0
2022-01-27 10:00:00,233.58,235.5,233.04,234.95,24134.0,233.58,235.5,233.04,234.95,24134.0
2022-01-27 10:10:00,234.63,235.3,234.45,234.62,43389.0,234.63,235.3,234.45,234.62,43389.0
2022-01-27 10:20:00,234.74,235.15,233.23,233.23,76634.0,234.74,235.15,233.23,233.23,76634.0
2022-01-27 10:30:00,233.23,233.24,230.91,231.03,43366.0,233.23,233.24,230.91,231.03,43366.0
2022-01-27 10:40:00,231.04,232.28,230.43,231.05,30682.0,231.04,232.28,230.43,231.05,30682.0
2022-01-27 10:50:00,230.83,233.27,230.55,233.27,22902.0,230.83,233.27,230.55,233.27,22902.0
2022-01-27 11:00:00,233.2,234.5,233.2,233.34,25567.0,233.2,234.5,233.2,233.34,25567.0
2022-01-27 11:10:00,233.64,234.69,232.71,233.36,19410.0,233.64,234.69,232.71,233.36,19410.0
2022-01-27 11:20:00,233.16,233.64,232.02,232.61,18410.0,233.16,233.64,232.02,232.61,18410.0
2022-01-27 11:30:00,232.65,233.59,232.2,232.96,28120.0,232.65,233.59,232.2,232.96,28120.0
2022-01-27 11:40:00,232.73,233.45,231.72,231.73,11873.0,232.73,233.45,231.72,231.73,11873.0
2022-01-27 11:50:00,231.72,231.85,231.15,231.51,21740.0,231.72,231.85,231.15,231.51,21740.0
2022-01-27 12:00:00,231.23,232.19,231.04,231.3,18777.0,231.23,232.19,231.04,231.3,18777.0
2022-01-27 12:10:00,231.56,231.56,229.98,230.03,22736.0,231.56,231.56,229.98,230.03,22736.0
2022-01-27 12:20:00,230.01,230.14,229.22,229.61,27541.0,230.01,230.14,229.22,229.61,27541.0
2022-01-27 12:30:00,229.5,229.65,228.66,229.43,26578.0,229.5,229.65,228.66,229.43,26578.0
2022-01-27 12:40:00,229.31,229.61,228.48,228.48,22058.0,229.31,229.61,228.48,228.48,22058.0
2022-01-27 12:50:00,228.78,230.77,228.7,230.04,30639.0,228.78,230.77,228.7,230.04,30639.0
2022-01-27 13:00:00,230.35,231.18,229.32,229.77,23086.0,230.35,231.18,229.32,229.77,23086.0
2022-01-27 13:10:00,229.7,229.82,228.51,228.69,22407.0,229.7,229.82,228.51,228.69,22407.0
2022-01-27 13:20:00,228.61,228.62,226.66,226.75,35523.0,228.61,228.62,226.66,226.75,35523.0
2022-01-27 13:30:00,226.96,227.91,226.73,226.89,47367.0,226.96,227.91,226.73,226.89,47367.0
2022-01-27 13:40:00,226.8,228.92,226.54,228.69,15295.0,226.8,228.92,226.54,228.69,15295.0
2022-01-27 13:50:00,228.47,229.25,227.41,229.07,14461.0,228.47,229.25,227.41,229.07,14461.0
2022-01-27 14:00:00,229.08,229.75,228.59,228.63,15536.0,229.08,229.75,228.59,228.63,15536.0
2022-01-27 14:10:00,229.0,229.49,228.57,228.8,20635.0,229.0,229.49,228.57,228.8,20635.0
2022-01-27 14:20:00,228.7,228.72,227.14,227.28,35074.0,228.7,228.72,227.14,227.28,35074.0
2022-01-27 14:30:00,227.32,227.85,226.73,227.57,15930.0,227.32,227.85,226.73,227.57,15930.0
2022-01-27 14:40:00,227.69,228.28,226.97,227.18,13346.0,227.69,228.28,226.97,227.18,13346.0
2022-01-27 14:50:00,226.98,227.28,226.11,227.03,14576.0,226.98,227.28,226.11,227.03,14576.0
2022-01-27 15:00:00,227.18,228.09,226.73,226.76,17809.0,227.18,228.09,226.73,226.76,17809.0
2022-01-27 15:10:00,226.73,226.87,225.87,226.5,13474.0,226.73,226.87,225.87,226.5,13474.0
2022-01-27 15:20:00,226.82,227.01,226.15,226.79,13859.0,226.82,227.01,226.15,226.79,13859.0
2022-01-27 15:30:00,226.92,227.14,225.73,226.06,18393.0,226.92,227.14,225.73,226.06,18393.0
2022-01-27 15:40:00,225.9,228.22,225.9,227.34,28217.0,225.9,228.22,225.9,227.34,28217.0
2022-01-27 15:50:00,227.33,227.34,225.88,226.18,86171.0,227.33,227.34,225.88,226.18,86171.0
2022-01-28 09:30:00,226.55,229.03,224.46,224.62,21191.0,226.55,229.03,224.46,224.62,21191.0
2022-01-28 09:40:00,225.17,225.29,223.52,224.16,13505.0,225.17,225.29,223.52,224.16,13505.0
2022-01-28 09:50:00,224.24,225.6,223.93,225.06,15426.0,224.24,225.6,223.93,225.06,15426.0
2022-01-28 10:00:00,225.4,225.4,223.84,224.4,20570.0,225.4,225.4,223.84,224.4,20570.0
2022-01-28 10:10:00,224.56,225.73,224.13,225.73,38152.0,224.56,225.73,224.13,225.73,38152.0
2022-01-28 10:20:00,225.8,226.15,224.76,225.27,15809.0,225.8,226.15,224.76,225.27,15809.0
2022-01-28 10:30:00,225.23,227.18,224.81,226.51,14203.0,225.23,227.18,224.81,226.51,14203.0
2022-01-28 10:40:00,226.64,229.17,226.34,229.17,64122.0,226.64,229.17,226.34,229.17,64122.0
2022-01-28 10:50:00,229.22,231.07,229.03,231.02,41582.0,229.22,231.07,229.03,231.02,41582.0
2022-01-28 11:00:00,230.95,232.75,230.67,232.69,48613.0,230.95,232.75,230.67,232.69,48613.0
2022-01-28 11:10:00,232.71,233.83,232.54,233.22,175956.0,232.71,233.83,232.54,233.22,175956.0
2022-01-28 11:20:00,233.18,233.63,232.63,233.47,42129.0,233.18,233.63,232.63,233.47,42129.0
2022-01-28 11:30:00,233.61,234.67,232.44,233.43,44763.0,233.61,234.67,232.44,233.43,44763.0
2022-01-28 11:40:00,233.59,234.34,232.75,233.83,90079.0,233.59,234.34,232.75,233.83,90079.0
2022-01-28 11:50:00,233.9,235.21,233.66,235.16,21343.0,233.9,235.21,233.66,235.16,21343.0
2022-01-28 12:00:00,235.17,236.73,235.12,236.73,42280.0,235.17,236.73,235.12,236.73,42280.0
2022-01-28 12:10:00,236.74,237.06,235.08,236.24,75296.0,236.74,237.06,235.08,236.24,75296.0
2022-01-28 12:20:00,236.27,236.27,235.49,236.12,113349.0,236.27,236.27,235.49,236.12,113349.0
2022-01-28 12:30:00,236.02,236.24,234.09,234.17,25491.0,236.02,236.24,234.09,234.17,25491.0
2022-01-28 12:40:00,234.53,235.27,234.12,234.29,8419.0,234.53,235.27,234.12,234.29,8419.0
2022-01-28 12:50:00,234.28,234.28,232.64,233.32,20750.0,234.28,234.28,232.64,233.32,20750.0
2022-01-28 13:00:00,233.34,234.99,233.34,234.99,14171.0,233.34,234.99,233.34,234.99,14171.0
2022-01-28 13:10:00,234.86,234.96,234.2,234.55,12534.0,234.86,234.96,234.2,234.55,12534.0
2022-01-28 13:20:00,234.59,234.77,233.75,234.38,15110.0,234.59,234.77,233.75,234.38,15110.0
2022-01-28 13:30:00,234.59,235.68,234.54,234.54,13677.0,234.59,235.68,234.54,234.54,13677.0
2022-01-28 13:40:00,234.33,234.61,233.64,233.73,23127.0,234.33,234.61,233.64,233.73,23127.0
2022-01-28 13:50:00,233.6,234.77,233.6,234.61,13120.0,233.6,234.77,233.6,234.61,13120.0
2022-01-28 14:00:00,234.43,235.07,233.0,233.35,29680.0,234.43,235.07,233.0,233.35,29680.0
2022-01-28 14:10:00,233.3,233.85,233.2,233.2,42240.0,233.3,233.85,233.2,233.2,42240.0
2022-01-28 14:20:00,233.18,233.39,232.66,232.91,36770.0,233.18,233.39,232.66,232.91,36770.0
2022-01-28 14:30:00,232.87,233.75,232.18,233.35,13026.0,232.87,233.75,232.18,233.35,13026.0
2022-01-28 14:40:00,233.56,234.86,233.56,234.52,15460.0,233.56,234.86,233.56,234.52,15460.0
2022-01-28 14:50:00,234.62,235.29,233.88,235.1,14861.0,234.62,235.29,233.88,235.1,14861.0
2022-01-28 15:00:00,235.1,235.52,234.69,235.39,23431.0,235.1,235.52,234.69,235.39,23431.0
2022-01-28 15:10:00,235.35,235.62,234.75,235.62,14054.0,235.35,235.62,234.75,235.62,14054.0
2022-01-28 15:20:00,235.34,236.58,235.34,235.87,23218.0,235.34,236.58,235.34,235.87,23218.0
2022-01-28 15:30:00,235.85,236.32,234.88,236.03,44149.0,235.85,236.32,234.88,236.03,44149.0
2022-01-28 15:40:00,236.02,236.89,235.74,236.69,53961.0,236.02,236.89,235.74,236.69,53961.0
2022-01-28 15:50:00,236.75,238.74,236.75,238.34,163032.0,236.75,238.74,236.75,238.34,163032.0
2022-01-31 09:30:00,239.45,243.44,238.35,243.44,56817.0,239.45,243.44,238.35,243.44,56817.0
2022-01-31 09:40:00,243.51,244.64,242.57,242.57,56193.0,243.51,244.64,242.57,242.57,56193.0
2022-01-31 09:50:00,242.58,245.77,242.24,245.77,59803.0,242.58,245.77,242.24,245.77,59803.0
2022-01-31 10:00:00,245.5,246.9,244.91,246.81,32210.0,245.5,246.9,244.91,246.81,32210.0
2022-01-31 10:10:00,246.94,247.02,244.77,245.03,62704.0,246.94,247.02,244.77,245.03,62704.0
2022-01-31 10:20:00,245.15,246.8,244.95,245.23,60367.0,245.15,246.8,244.95,245.23,60367.0
2022-01-31 10:30:00,245.38,245.74,244.64,245.74,53439.0,245.38,245.74,244.64,245.74,53439.0
2022-01-31 10:40:00,245.61,246.23,244.85,245.22,19668.0,245.61,246.23,244.85,245.22,19668.0
2022-01-31 10:50:00,245.22,246.38,245.11,246.23,34769.0,245.22,246.38,245.11,246.23,34769.0
2022-01-31 11:00:00,246.31,247.26,246.04,246.69,32231.0,246.31,247.26,246.04,246.69,32231.0
2022-01-31 11:10:00,246.52,246.99,245.82,246.69,38136.0,246.52,246.99,245.82,246.69,38136.0
2022-01-31 11:20:00,246.74,247.69,246.65,247.48,21642.0,246.74,247.69,246.65,247.48,21642.0
2022-01-31 11:30:00,247.46,248.64,247.18,248.63,26396.0,247.46,248.64,247.18,248.63,26396.0
2022-01-31 11:40:00,248.62,249.21,248.36,249.12,27627.0,248.62,249.21,248.36,249.12,27627.0
2022-01-31 11:50:00,249.02,250.82,249.0,250.21,44982.0,249.02,250.82,249.0,250.21,44982.0
2022-01-31 12:00:00,250.26,250.26,249.2,249.47,32361.0,250.26,250.26,249.2,249.47,32361.0
2022-01-31 12:10:00,249.5,250.19,249.07,249.83,36129.0,249.5,250.19,249.07,249.83,36129.0
2022-01-31 12:20:00,249.76,250.14,248.77,249.05,27273.0,249.76,250.14,248.77,249.05,27273.0
2022-01-31 12:30:00,249.05,250.08,248.92,249.79,24383.0,249.05,250.08,248.92,249.79,24383.0
2022-01-31 12:40:00,249.77,250.11,249.58,249.98,16308.0,249.77,250.11,249.58,249.98,16308.0
2022-01-31 12:50:00,249.94,250.2,249.69,249.71,19280.0,249.94,250.2,249.69,249.71,19280.0
2022-01-31 13:00:00,249.69,250.42,249.69,250.26,21242.0,249.69,250.42,249.69,250.26,21242.0
2022-01-31 13:10:00,250.22,250.87,249.92,250.82,39241.0,250.22,250.87,249.92,250.82,39241.0
2022-01-31 13:20:00,250.75,250.81,249.69,249.86,61196.0,250.75,250.81,249.69,249.86,61196.0
2022-01-31 13:30:00,249.84,249.94,248.63,249.03,32314.0,249.84,249.94,248.63,249.03,32314.0
2022-01-31 13:40:00,249.1,250.18,249.1,249.99,20030.0,249.1,250.18,249.1,249.99,20030.0
2022-01-31 13:50:00,250.0,250.42,249.56,249.84,21303.0,250.0,250.42,249.56,249.84,21303.0
2022-01-31 14:00:00,249.91,250.05,249.31,249.85,17408.0,249.91,250.05,249.31,249.85,17408.0
2022-01-31 14:10:00,249.96,250.18,249.59,250.04,29383.0,249.96,250.18,249.59,250.04,29383.0
2022-01-31 14:20:00,250.13,250.6,249.43,250.39,24807.0,250.13,250.6,249.43,250.39,24807.0
2022-01-31 14:30:00,250.35,250.78,250.04,250.42,26010.0,250.35,250.78,250.04,250.42,26010.0
2022-01-31 14:40:00,250.47,250.89,250.24,250.7,39277.0,250.47,250.89,250.24,250.7,39277.0
2022-01-31 14:50:00,250.83,250.99,250.49,250.9,24123.0,250.83,250.99,250.49,250.9,24123.0
2022-01-31 15:00:00,250.76,251.1,250.4,250.41,25277.0,250.76,251.1,250.4,250.41,25277.0
2022-01-31 15:10:00,250.33,250.54,248.84,248.92,37952.0,250.33,250.54,248.84,248.92,37952.0
2022-01-31 15:20:00,248.98,250.38,248.92,249.64,56738.0,248.98,250.38,248.92,249.64,56738.0
2022-01-31 15:30:00,249.72,251.37,249.65,250.76,79793.0,249.72,251.37,249.65,250.76,79793.0
2022-01-31 15:40:00,250.67,251.47,250.45,251.42,65462.0,250.67,251.47,250.45,251.42,65462.0
2022-01-31 15:50:00,251.47,253.32,251.47,253.01,308240.0,251.47,253.32,251.47,253.01,308240.0
2022-02-01 09:30:00,256.96,257.0,250.85,250.85,96254.0,256.96,257.0,250.85,250.85,96254.0
2022-02-01 09:40:00,251.0,251.71,248.02,248.56,65540.0,251.0,251.71,248.02,248.56,65540.0
2022-02-01 09:50:00,248.59,250.01,248.21,249.01,112069.0,248.59,250.01,248.21,249.01,112069.0
2022-02-01 10:00:00,248.62,248.64,246.95,248.64,54100.0,248.62,248.64,246.95,248.64,54100.0
2022-02-01 10:10:00,249.28,250.84,247.58,250.04,38415.0,249.28,250.84,247.58,250.04,38415.0
2022-02-01 10:20:00,250.4,251.74,250.12,250.42,26706.0,250.4,251.74,250.12,250.42,26706.0
2022-02-01 10:30:00,250.43,251.43,249.11,250.14,15398.0,250.43,251.43,249.11,250.14,15398.0
2022-02-01 10:40:00,250.23,250.7,248.49,248.86,15603.0,250.23,250.7,248.49,248.86,15603.0
2022-02-01 10:50:00,248.82,251.42,248.82,251.42,18047.0,248.82,251.42,248.82,251.42,18047.0
2022-02-01 11:00:00,251.16,251.58,250.73,251.28,16844.0,251.16,251.58,250.73,251.28,16844.0
2022-02-01 11:10:00,251.16,252.04,250.93,251.61,16441.0,251.16,252.04,250.93,251.61,16441.0
2022-02-01 11:20:00,251.47,251.71,250.17,251.31,13981.0,251.47,251.71,250.17,251.31,13981.0
2022-02-01 11:30:00,251.18,251.25,250.19,250.63,12712.0,251.18,251.25,250.19,250.63,12712.0
2022-02-01 11:40:00,250.69,251.15,249.92,250.79,9995.0,250.69,251.15,249.92,250.79,9995.0
2022-02-01 11:50:00,250.64,251.82,250.47,251.34,15590.0,250.64,251.82,250.47,251.34,15590.0
2022-02-01 12:00:00,251.26,251.26,250.31,250.51,9664.0,251.26,251.26,250.31,250.51,9664.0
2022-02-01 12:10:00,250.59,251.54,250.27,251.35,24185.0,250.59,251.54,250.27,251.35,24185.0
2022-02-01 12:20:00,251.47,251.49,250.57,251.02,13017.0,251.47,251.49,250.57,251.02,13017.0
2022-02-01 12:30:00,251.12,251.25,250.18,250.41,11881.0,251.12,251.25,250.18,250.41,11881.0
2022-02-01 12:40:00,250.33,251.24,250.32,251.05,13956.0,250.33,251.24,250.32,251.05,13956.0
2022-02-01 12:50:00,251.27,252.36,251.27,252.25,10272.0,251.27,252.36,251.27,252.25,10272.0
2022-02-01 13:00:00,252.26,252.47,251.47,251.52,9764.0,252.26,252.47,251.47,251.52,9764.0
2022-02-01 13:10:00,251.5,251.97,251.5,251.91,13951.0,251.5,251.97,251.5,251.91,13951.0
2022-02-01 13:20:00,251.91,252.52,251.47,252.44,11577.0,251.91,252.52,251.47,252.44,11577.0
2022-02-01 13:30:00,252.25,252.25,250.86,251.81,13628.0,252.25,252.25,250.86,251.81,13628.0
2022-02-01 13:40:00,251.69,251.86,251.18,251.29,10174.0,251.69,251.86,251.18,251.29,10174.0
2022-02-01 13:50:00,251.37,251.49,250.71,251.23,12493.0,251.37,251.49,250.71,251.23,12493.0
2022-02-01 14:00:00,251.28,251.86,251.03,251.86,14295.0,251.28,251.86,251.03,251.86,14295.0
2022-02-01 14:10:00,251.81,252.07,251.18,251.52,22170.0,251.81,252.07,251.18,251.52,22170.0
2022-02-01 14:20:00,251.52,251.53,250.79,251.34,22160.0,251.52,251.53,250.79,251.34,22160.0
2022-02-01 14:30:00,251.37,251.84,250.51,250.99,15919.0,251.37,251.84,250.51,250.99,15919.0
2022-02-01 14:40:00,251.05,251.51,250.85,251.28,20528.0,251.05,251.51,250.85,251.28,20528.0
2022-02-01 14:50:00,251.21,251.27,250.4,250.76,20780.0,251.21,251.27,250.4,250.76,20780.0
2022-02-01 15:00:00,250.71,251.58,250.43,251.34,27782.0,250.71,251.58,250.43,251.34,27782.0
2022-02-01 15:10:00,251.34,251.35,250.63,250.63,23402.0,251.34,251.35,250.63,250.63,23402.0
2022-02-01 15:20:00,250.79,251.58,250.72,251.55,25169.0,250.79,251.58,250.72,251.55,25169.0
2022-02-01 15:30:00,251.55,251.83,250.28,250.9,36641.0,251.55,251.83,250.28,250.9,36641.0
2022-02-01 15:40:00,250.89,252.2,250.27,251.95,61494.0,250.89,252.2,250.27,251.95,61494.0
2022-02-01 15:50:00,252.01,252.87,251.83,252.79,150957.0,252.01,252.87,251.83,252.79,150957.0
2022-02-02 09:30:00,252.13,252.89,250.0,251.06,41958.0,252.13,252.89,250.0,251.06,41958.0
2022-02-02 09:40:00,251.01,251.01,246.72,247.51,50138.0,251.01,251.01,246.72,247.51,50138.0
2022-02-02 09:50:00,247.51,249.44,247.17,247.84,73025.0,247.51,249.44,247.17,247.84,73025.0
2022-02-02 10:00:00,248.0,249.63,247.84,249.04,71586.0,248.0,249.63,247.84,249.04,71586.0
2022-02-02 10:10:00,248.92,248.92,247.31,247.98,21392.0,248.92,248.92,247.31,247.98,21392.0
2022-02-02 10:20:00,248.42,248.87,245.06,246.28,29478.0,248.42,248.87,245.06,246.28,29478.0
2022-02-02 10:30:00,246.08,246.33,245.33,245.93,24448.0,246.08,246.33,245.33,245.93,24448.0
2022-02-02 10:40:00,245.85,246.21,245.01,245.89,35490.0,245.85,246.21,245.01,245.89,35490.0
2022-02-02 10:50:00,246.26,246.7,244.72,245.95,38256.0,246.26,246.7,244.72,245.95,38256.0
2022-02-02 11:00:00,245.78,245.78,244.54,244.77,24526.0,245.78,245.78,244.54,244.77,24526.0
2022-02-02 11:10:00,244.69,244.79,243.04,244.05,35907.0,244.69,244.79,243.04,244.05,35907.0
2022-02-02 11:20:00,244.15,245.02,242.54,242.66,77544.0,244.15,245.02,242.54,242.66,77544.0
2022-02-02 11:30:00,242.56,242.93,241.42,242.32,50001.0,242.56,242.93,241.42,242.32,50001.0
2022-02-02 11:40:00,242.27,242.9,242.0,242.32,17427.0,242.27,242.9,242.0,242.32,17427.0
2022-02-02 11:50:00,242.4,243.99,242.4,243.92,63010.0,242.4,243.99,242.4,243.92,63010.0
2022-02-02 12:00:00,243.97,244.11,242.63,243.58,42463.0,243.97,244.11,242.63,243.58,42463.0
2022-02-02 12:10:00,243.74,243.84,242.19,242.33,37196.0,243.74,243.84,242.19,242.33,37196.0
2022-02-02 12:20:00,242.41,242.87,242.17,242.37,19253.0,242.41,242.87,242.17,242.37,19253.0
2022-02-02 12:30:00,242.31,243.49,242.15,243.41,39575.0,242.31,243.49,242.15,243.41,39575.0
2022-02-02 12:40:00,243.56,243.82,242.25,243.7,101275.0,243.56,243.82,242.25,243.7,101275.0
2022-02-02 12:50:00,243.71,244.26,243.36,244.01,18507.0,243.71,244.26,243.36,244.01,18507.0
2022-02-02 13:00:00,244.11,244.18,242.51,242.62,26643.0,244.11,244.18,242.51,242.62,26643.0
2022-02-02 13:10:00,242.62,242.69,241.92,242.2,30458.0,242.62,242.69,241.92,242.2,30458.0
2022-02-02 13:20:00,242.2,242.68,240.71,240.93,40114.0,242.2,242.68,240.71,240.93,40114.0
2022-02-02 13:30:00,241.03,241.61,240.88,241.46,30553.0,241.03,241.61,240.88,241.46,30553.0
2022-02-02 13:40:00,241.63,242.52,241.35,241.35,16888.0,241.63,242.52,241.35,241.35,16888.0
2022-02-02 13:50:00,241.5,241.61,240.71,240.83,17848.0,241.5,241.61,240.71,240.83,17848.0
2022-02-02 14:00:00,240.92,241.65,240.84,241.14,26249.0,240.92,241.65,240.84,241.14,26249.0
2022-02-02 14:10:00,241.18,241.28,239.95,240.28,40891.0,241.18,241.28,239.95,240.28,40891.0
2022-02-02 14:20:00,240.27,241.27,239.99,241.27,24226.0,240.27,241.27,239.99,241.27,24226.0
2022-02-02 14:30:00,241.32,242.46,241.17,241.7,17118.0,241.32,242.46,241.17,241.7,17118.0
2022-02-02 14:40:00,241.58,242.66,241.58,242.66,16778.0,241.58,242.66,241.58,242.66,16778.0
2022-02-02 14:50:00,242.75,242.75,242.07,242.1,18329.0,242.75,242.75,242.07,242.1,18329.0
2022-02-02 15:00:00,242.18,242.65,241.55,242.48,32654.0,242.18,242.65,241.55,242.48,32654.0
2022-02-02 15:10:00,242.28,243.57,242.14,243.46,40581.0,242.28,243.57,242.14,243.46,40581.0
2022-02-02 15:20:00,243.43,243.78,242.73,243.1,31365.0,243.43,243.78,242.73,243.1,31365.0
2022-02-02 15:30:00,243.03,243.35,242.54,242.62,60465.0,243.03,243.35,242.54,242.62,60465.0
2022-02-02 15:40:00,242.64,243.43,242.4,243.27,74317.0,242.64,243.43,242.4,243.27,74317.0
2022-02-02 15:50:00,243.24,244.2,242.29,242.85,294679.0,243.24,244.2,242.29,242.85,294679.0
2022-02-03 09:30:00,238.33,238.59,235.51,238.58,49661.0,238.33,238.59,235.51,238.58,49661.0
2022-02-03 09:40:00,238.48,239.32,236.92,237.21,28730.0,238.48,239.32,236.92,237.21,28730.0
2022-02-03 09:50:00,237.21,238.0,236.59,236.59,50207.0,237.21,238.0,236.59,236.59,50207.0
2022-02-03 10:00:00,236.84,237.97,236.49,237.57,54299.0,236.84,237.97,236.49,237.57,54299.0
2022-02-03 10:10:00,237.67,238.29,236.4,238.07,107969.0,237.67,238.29,236.4,238.07,107969.0
2022-02-03 10:20:00,238.19,239.22,237.02,237.41,34811.0,238.19,239.22,237.02,237.41,34811.0
2022-02-03 10:30:00,237.48,237.86,235.5,236.47,44001.0,237.48,237.86,235.5,236.47,44001.0
2022-02-03 10:40:00,236.35,236.72,233.96,234.36,34752.0,236.35,236.72,233.96,234.36,34752.0
2022-02-03 10:50:00,234.5,235.6,233.87,234.79,25456.0,234.5,235.6,233.87,234.79,25456.0
2022-02-03 11:00:00,234.78,235.7,234.37,235.12,28180.0,234.78,235.7,234.37,235.12,28180.0
2022-02-03 11:10:00,235.12,238.02,234.89,236.98,44804.0,235.12,238.02,234.89,236.98,44804.0
2022-02-03 11:20:00,236.8,237.07,235.53,235.95,16169.0,236.8,237.07,235.53,235.95,16169.0
2022-02-03 11:30:00,235.88,236.51,235.67,236.05,9456.0,235.88,236.51,235.67,236.05,9456.0
2022-02-03 11:40:00,235.98,236.31,235.56,235.66,24302.0,235.98,236.31,235.56,235.66,24302.0
2022-02-03 11:50:00,235.62,236.1,234.87,235.05,28981.0,235.62,236.1,234.87,235.05,28981.0
2022-02-03 12:00:00,234.98,235.34,233.9,234.59,31711.0,234.98,235.34,233.9,234.59,31711.0
2022-02-03 12:10:00,234.51,235.1,233.98,234.12,55595.0,234.51,235.1,233.98,234.12,55595.0
2022-02-03 12:20:00,234.04,234.87,234.04,234.08,45091.0,234.04,234.87,234.04,234.08,45091.0
2022-02-03 12:30:00,234.08,234.5,233.44,233.51,32969.0,234.08,234.5,233.44,233.51,32969.0
2022-02-03 12:40:00,233.72,234.0,233.26,233.27,26564.0,233.72,234.0,233.26,233.27,26564.0
2022-02-03 12:50:00,233.4,233.84,232.97,233.51,26071.0,233.4,233.84,232.97,233.51,26071.0
2022-02-03 13:00:00,233.42,233.63,233.0,233.23,18873.0,233.42,233.63,233.0,233.23,18873.0
2022-02-03 13:10:00,233.15,233.61,232.96,233.52,18500.0,233.15,233.61,232.96,233.52,18500.0
2022-02-03 13:20:00,233.43,234.11,232.94,233.01,43307.0,233.43,234.11,232.94,233.01,43307.0
2022-02-03 13:30:00,233.18,233.59,232.83,232.94,56206.0,233.18,233.59,232.83,232.94,56206.0
2022-02-03 13:40:00,232.83,233.22,232.58,233.1,40670.0,232.83,233.22,232.58,233.1,40670.0
2022-02-03 13:50:00,233.08,233.27,232.68,232.86,27396.0,233.08,233.27,232.68,232.86,27396.0
2022-02-03 14:00:00,232.95,233.46,232.81,233.09,37527.0,232.95,233.46,232.81,233.09,37527.0
2022-02-03 14:10:00,233.1,233.19,232.74,233.01,24935.0,233.1,233.19,232.74,233.01,24935.0
2022-02-03 14:20:00,232.9,233.06,232.64,232.75,22499.0,232.9,233.06,232.64,232.75,22499.0
2022-02-03 14:30:00,232.75,233.04,232.25,232.43,31813.0,232.75,233.04,232.25,232.43,31813.0
2022-02-03 14:40:00,232.53,232.77,231.44,232.0,35117.0,232.53,232.77,231.44,232.0,35117.0
2022-02-03 14:50:00,232.09,232.15,231.39,231.46,30214.0,232.09,232.15,231.39,231.46,30214.0
2022-02-03 15:00:00,231.46,232.24,231.41,231.91,61600.0,231.46,232.24,231.41,231.91,61600.0
2022-02-03 15:10:00,232.03,232.31,231.62,232.06,130719.0,232.03,232.31,231.62,232.06,130719.0
2022-02-03 15:20:00,232.06,234.14,232.06,233.72,59048.0,232.06,234.14,232.06,233.72,59048.0
2022-02-03 15:30:00,233.82,233.82,232.41,233.4,67561.0,233.82,233.82,232.41,233.4,67561.0
2022-02-03 15:40:00,233.4,233.98,232.96,233.31,42489.0,233.4,233.98,232.96,233.31,42489.0
2022-02-03 15:50:00,233.25,233.52,232.2,233.03,133400.0,233.25,233.52,232.2,233.03,133400.0
2022-02-04 09:30:00,234.24,235.81,231.88,232.75,35438.0,234.24,235.81,231.88,232.75,35438.0
2022-02-04 09:40:00,233.01,237.25,233.01,236.0,13252.0,233.01,237.25,233.01,236.0,13252.0
2022-02-04 09:50:00,236.32,237.29,234.42,237.08,16058.0,236.32,237.29,234.42,237.08,16058.0
2022-02-04 10:00:00,237.01,239.29,237.01,238.35,27234.0,237.01,239.29,237.01,238.35,27234.0
2022-02-04 10:10:00,238.22,239.85,237.73,239.46,16470.0,238.22,239.85,237.73,239.46,16470.0
2022-02-04 10:20:00,239.32,239.76,238.12,238.26,28771.0,239.32,239.76,238.12,238.26,28771.0
2022-02-04 10:30:00,237.95,239.57,237.95,238.72,32616.0,237.95,239.57,237.95,238.72,32616.0
2022-02-04 10:40:00,238.76,239.26,236.73,237.69,32610.0,238.76,239.26,236.73,237.69,32610.0
2022-02-04 10:50:00,237.69,238.68,237.34,237.84,10760.0,237.69,238.68,237.34,237.84,10760.0
2022-02-04 11:00:00,237.86,238.8,237.53,238.55,14436.0,237.86,238.8,237.53,238.55,14436.0
2022-02-04 11:10:00,238.36,238.36,237.01,237.72,11236.0,238.36,238.36,237.01,237.72,11236.0
2022-02-04 11:20:00,237.51,239.0,237.14,238.42,10600.0,237.51,239.0,237.14,238.42,10600.0
2022-02-04 11:30:00,238.56,239.06,238.38,238.87,7200.0,238.56,239.06,238.38,238.87,7200.0
2022-02-04 11:40:00,239.02,239.85,238.58,239.32,5122.0,239.02,239.85,238.58,239.32,5122.0
2022-02-04 11:50:00,239.29,239.8,238.87,238.88,13213.0,239.29,239.8,238.87,238.88,13213.0
2022-02-04 12:00:00,239.03,239.33,238.66,239.17,10605.0,239.03,239.33,238.66,239.17,10605.0
2022-02-04 12:10:00,239.19,239.76,238.88,239.41,6199.0,239.19,239.76,238.88,239.41,6199.0
2022-02-04 12:20:00,239.65,239.65,237.83,238.43,13374.0,239.65,239.65,237.83,238.43,13374.0
2022-02-04 12:30:00,238.21,238.62,237.39,238.62,5784.0,238.21,238.62,237.39,238.62,5784.0
2022-02-04 12:40:00,238.78,238.82,237.94,238.49,11263.0,238.78,238.82,237.94,238.49,11263.0
2022-02-04 12:50:00,238.82,238.98,238.48,238.95,6644.0,238.82,238.98,238.48,238.95,6644.0
2022-02-04 13:00:00,238.96,239.79,238.96,239.64,10997.0,238.96,239.79,238.96,239.64,10997.0
2022-02-04 13:10:00,239.55,239.65,239.23,239.64,10482.0,239.55,239.65,239.23,239.64,10482.0
2022-02-04 13:20:00,239.56,240.21,239.19,239.34,18268.0,239.56,240.21,239.19,239.34,18268.0
2022-02-04 13:30:00,239.29,239.47,238.81,238.82,14118.0,239.29,239.47,238.81,238.82,14118.0
2022-02-04 13:40:00,238.95,239.53,238.82,239.05,13380.0,238.95,239.53,238.82,239.05,13380.0
2022-02-04 13:50:00,239.02,239.66,239.02,239.3,16176.0,239.02,239.66,239.02,239.3,16176.0
2022-02-04 14:00:00,239.32,239.44,238.96,239.41,9602.0,239.32,239.44,238.96,239.41,9602.0
2022-02-04 14:10:00,239.47,239.58,238.61,238.63,13685.0,239.47,239.58,238.61,238.63,13685.0
2022-02-04 14:20:00,238.67,239.41,238.04,239.09,13203.0,238.67,239.41,238.04,239.09,13203.0
2022-02-04 14:30:00,239.0,239.82,238.97,239.4,11701.0,239.0,239.82,238.97,239.4,11701.0
2022-02-04 14:40:00,239.29,239.34,238.61,238.71,12494.0,239.29,239.34,238.61,238.71,12494.0
2022-02-04 14:50:00,238.95,239.6,238.7,239.32,11382.0,238.95,239.6,238.7,239.32,11382.0
2022-02-04 15:00:00,239.36,240.13,239.31,239.68,20028.0,239.36,240.13,239.31,239.68,20028.0
2022-02-04 15:10:00,239.72,240.23,239.18,239.3,19629.0,239.72,240.23,239.18,239.3,19629.0
2022-02-04 15:20:00,239.31,239.38,238.28,238.53,40878.0,239.31,239.38,238.28,238.53,40878.0
2022-02-04 15:30:00,238.64,238.81,237.94,238.47,68448.0,238.64,238.81,237.94,238.47,68448.0
2022-02-04 15:40:00,238.42,238.6,236.57,236.66,67542.0,238.42,238.6,236.57,236.66,67542.0
2022-02-04 15:50:00,236.75,237.4,236.24,236.77,202975.0,236.75,237.4,236.24,236.77,202975.0
2022-02-07 09:30:00,237.5,240.43,236.09,240.11,39318.0,237.5,240.43,236.09,240.11,39318.0
2022-02-07 09:40:00,239.64,241.19,239.64,240.35,17955.0,239.64,241.19,239.64,240.35,17955.0
2022-02-07 09:50:00,240.55,242.82,240.55,242.21,21421.0,240.55,242.82,240.55,242.21,21421.0
2022-02-07 10:00:00,242.48,242.53,241.47,242.38,15051.0,242.48,242.53,241.47,242.38,15051.0
2022-02-07 10:10:00,242.35,242.53,240.19,240.42,19495.0,242.35,242.53,240.19,240.42,19495.0
2022-02-07 10:20:00,240.46,241.71,240.34,241.39,35483.0,240.46,241.71,240.34,241.39,35483.0
2022-02-07 10:30:00,241.48,241.67,240.41,241.28,19270.0,241.48,241.67,240.41,241.28,19270.0
2022-02-07 10:40:00,241.15,241.15,239.46,240.01,13528.0,241.15,241.15,239.46,240.01,13528.0
2022-02-07 10:50:00,239.78,241.76,239.77,241.47,13098.0,239.78,241.76,239.77,241.47,13098.0
2022-02-07 11:00:00,241.38,242.08,240.17,240.17,10457.0,241.38,242.08,240.17,240.17,10457.0
2022-02-07 11:10:00,240.46,240.81,239.49,240.17,9446.0,240.46,240.81,239.49,240.17,9446.0
2022-02-07 11:20:00,240.09,240.33,239.76,239.89,9917.0,240.09,240.33,239.76,239.89,9917.0
2022-02-07 11:30:00,239.95,239.95,237.12,237.17,21740.0,239.95,239.95,237.12,237.17,21740.0
2022-02-07 11:40:00,237.32,237.77,235.77,236.31,66469.0,237.32,237.77,235.77,236.31,66469.0
2022-02-07 11:50:00,236.43,237.03,236.1,236.86,12947.0,236.43,237.03,236.1,236.86,12947.0
2022-02-07 12:00:00,236.77,237.36,235.99,236.95,14763.0,236.77,237.36,235.99,236.95,14763.0
2022-02-07 12:10:00,237.16,237.92,236.92,237.45,13713.0,237.16,237.92,236.92,237.45,13713.0
2022-02-07 12:20:00,237.57,238.17,237.27,237.3,16133.0,237.57,238.17,237.27,237.3,16133.0
2022-02-07 12:30:00,237.13,237.91,236.86,237.28,15580.0,237.13,237.91,236.86,237.28,15580.0
2022-02-07 12:40:00,237.27,237.84,237.25,237.5,12730.0,237.27,237.84,237.25,237.5,12730.0
2022-02-07 12:50:00,237.75,238.14,237.53,237.99,10760.0,237.75,238.14,237.53,237.99,10760.0
2022-02-07 13:00:00,237.93,239.01,237.83,238.94,10487.0,237.93,239.01,237.83,238.94,10487.0
2022-02-07 13:10:00,238.86,239.18,238.4,238.46,5150.0,238.86,239.18,238.4,238.46,5150.0
2022-02-07 13:20:00,238.62,239.37,238.47,239.19,10627.0,238.62,239.37,238.47,239.19,10627.0
2022-02-07 13:30:00,239.1,239.36,238.73,239.27,8797.0,239.1,239.36,238.73,239.27,8797.0
2022-02-07 13:40:00,239.15,239.23,238.45,238.58,6600.0,239.15,239.23,238.45,238.58,6600.0
2022-02-07 13:50:00,238.59,239.51,238.54,239.51,18136.0,238.59,239.51,238.54,239.51,18136.0
2022-02-07 14:00:00,239.54,239.58,238.57,238.63,7421.0,239.54,239.58,238.57,238.63,7421.0
2022-02-07 14:10:00,238.7,238.93,238.53,238.62,7102.0,238.7,238.93,238.53,238.62,7102.0
2022-02-07 14:20:00,238.61,239.55,238.53,239.55,7946.0,238.61,239.55,238.53,239.55,7946.0
2022-02-07 14:30:00,239.48,239.69,238.89,238.92,9136.0,239.48,239.69,238.89,238.92,9136.0
2022-02-07 14:40:00,238.99,239.36,238.84,238.84,7840.0,238.99,239.36,238.84,238.84,7840.0
2022-02-07 14:50:00,238.79,238.89,238.46,238.52,9396.0,238.79,238.89,238.46,238.52,9396.0
2022-02-07 15:00:00,238.47,239.02,238.13,239.01,10953.0,238.47,239.02,238.13,239.01,10953.0
2022-02-07 15:10:00,238.99,239.75,238.77,238.95,11720.0,238.99,239.75,238.77,238.95,11720.0
2022-02-07 15:20:00,238.78,239.0,237.76,237.85,12098.0,238.78,239.0,237.76,237.85,12098.0
2022-02-07 15:30:00,238.01,238.24,237.13,237.13,17195.0,238.01,238.24,237.13,237.13,17195.0
2022-02-07 15:40:00,237.11,237.33,236.6,236.68,23384.0,237.11,237.33,236.6,236.68,23384.0
2022-02-07 15:50:00,236.84,237.66,235.66,236.45,125383.0,236.84,237.66,235.66,236.45,125383.0
2022-02-08 09:30:00,234.51,235.13,232.01,234.92,34091.0,234.51,235.13,232.01,234.92,34091.0
2022-02-08 09:40:00,234.78,235.58,233.97,234.62,16744.0,234.78,235.58,233.97,234.62,16744.0
2022-02-08 09:50:00,234.36,235.01,233.7,233.83,19407.0,234.36,235.01,233.7,233.83,19407.0
2022-02-08 10:00:00,233.76,234.23,233.38,233.97,23401.0,233.76,234.23,233.38,233.97,23401.0
2022-02-08 10:10:00,233.87,235.64,233.87,235.28,18893.0,233.87,235.64,233.87,235.28,18893.0
2022-02-08 10:20:00,235.41,235.41,233.82,234.5,13204.0,235.41,235.41,233.82,234.5,13204.0
2022-02-08 10:30:00,234.37,235.59,234.09,235.59,9194.0,234.37,235.59,234.09,235.59,9194.0
2022-02-08 10:40:00,235.38,236.87,235.07,236.66,12944.0,235.38,236.87,235.07,236.66,12944.0
2022-02-08 10:50:00,236.62,237.3,236.13,237.03,13685.0,236.62,237.3,236.13,237.03,13685.0
2022-02-08 11:00:00,237.03,237.82,236.88,237.6,19934.0,237.03,237.82,236.88,237.6,19934.0
2022-02-08 11:10:00,237.54,238.28,237.39,237.79,16135.0,237.54,238.28,237.39,237.79,16135.0
2022-02-08 11:20:00,237.76,238.9,237.47,238.32,28815.0,237.76,238.9,237.47,238.32,28815.0
2022-02-08 11:30:00,238.38,239.32,238.26,239.22,21114.0,238.38,239.32,238.26,239.22,21114.0
2022-02-08 11:40:00,239.13,239.47,238.62,238.77,11945.0,239.13,239.47,238.62,238.77,11945.0
2022-02-08 11:50:00,238.65,239.39,238.28,238.91,16852.0,238.65,239.39,238.28,238.91,16852.0
2022-02-08 12:00:00,238.88,239.35,238.29,238.42,9549.0,238.88,239.35,238.29,238.42,9549.0
2022-02-08 12:10:00,238.44,238.93,238.11,238.92,6338.0,238.44,238.93,238.11,238.92,6338.0
2022-02-08 12:20:00,238.95,238.95,238.31,238.92,10688.0,238.95,238.95,238.31,238.92,10688.0
2022-02-08 12:30:00,238.83,239.7,238.83,239.56,8812.0,238.83,239.7,238.83,239.56,8812.0
2022-02-08 12:40:00,239.47,239.55,239.12,239.2,7567.0,239.47,239.55,239.12,239.2,7567.0
2022-02-08 12:50:00,239.14,239.23,238.6,238.74,8979.0,239.14,239.23,238.6,238.74,8979.0
2022-02-08 13:00:00,238.61,238.74,237.94,238.28,22837.0,238.61,238.74,237.94,238.28,22837.0
2022-02-08 13:10:00,238.15,238.85,237.96,238.48,10464.0,238.15,238.85,237.96,238.48,10464.0
2022-02-08 13:20:00,238.07,238.13,237.48,237.67,12106.0,238.07,238.13,237.48,237.67,12106.0
2022-02-08 13:30:00,237.56,237.92,236.94,236.95,21894.0,237.56,237.92,236.94,236.95,21894.0
2022-02-08 13:40:00,236.95,237.16,236.47,236.88,8136.0,236.95,237.16,236.47,236.88,8136.0
2022-02-08 13:50:00,236.79,237.01,236.24,236.96,30008.0,236.79,237.01,236.24,236.96,30008.0
2022-02-08 14:00:00,237.25,237.6,237.15,237.43,2419.0,237.25,237.6,237.15,237.43,2419.0
2022-02-08 14:10:00,237.32,237.77,237.25,237.55,7326.0,237.32,237.77,237.25,237.55,7326.0
2022-02-08 14:20:00,237.31,237.31,236.54,236.54,7044.0,237.31,237.31,236.54,236.54,7044.0
2022-02-08 14:30:00,236.77,237.32,236.76,236.94,9941.0,236.77,237.32,236.76,236.94,9941.0
2022-02-08 14:40:00,236.94,237.79,236.83,237.76,12889.0,236.94,237.79,236.83,237.76,12889.0
2022-02-08 14:50:00,237.84,237.96,237.38,237.58,19318.0,237.84,237.96,237.38,237.58,19318.0
2022-02-08 15:00:00,237.48,237.68,236.65,237.61,10821.0,237.48,237.68,236.65,237.61,10821.0
2022-02-08 15:10:00,237.68,238.4,237.68,238.03,20597.0,237.68,238.4,237.68,238.03,20597.0
2022-02-08 15:20:00,237.97,238.13,236.98,237.43,17730.0,237.97,238.13,236.98,237.43,17730.0
2022-02-08 15:30:00,237.54,238.42,237.36,238.31,31185.0,237.54,238.42,237.36,238.31,31185.0
2022-02-08 15:40:00,238.42,238.89,237.95,238.0,53328.0,238.42,238.89,237.95,238.0,53328.0
2022-02-08 15:50:00,238.05,239.23,237.84,238.47,115541.0,238.05,239.23,237.84,238.47,115541.0
2022-02-09 09:30:00,243.73,246.34,242.37,245.88,55899.0,243.73,246.34,242.37,245.88,55899.0
2022-02-09 09:40:00,245.88,246.21,243.72,243.94,41563.0,245.88,246.21,243.72,243.94,41563.0
2022-02-09 09:50:00,244.18,244.21,243.24,243.64,23977.0,244.18,244.21,243.24,243.64,23977.0
2022-02-09 10:00:00,243.82,245.12,243.46,244.66,24381.0,243.82,245.12,243.46,244.66,24381.0
2022-02-09 10:10:00,244.53,244.73,242.79,242.79,12199.0,244.53,244.73,242.79,242.79,12199.0
2022-02-09 10:20:00,242.77,244.79,242.22,244.34,24915.0,242.77,244.79,242.22,244.34,24915.0
2022-02-09 10:30:00,244.21,245.49,244.21,244.58,27396.0,244.21,245.49,244.21,244.58,27396.0
2022-02-09 10:40:00,244.33,244.52,243.38,243.52,11635.0,244.33,244.52,243.38,243.52,11635.0
2022-02-09 10:50:00,243.63,243.91,243.05,243.91,10415.0,243.63,243.91,243.05,243.91,10415.0
2022-02-09 11:00:00,244.03,245.24,244.01,244.58,17808.0,244.03,245.24,244.01,244.58,17808.0
2022-02-09 11:10:00,244.57,244.58,243.76,244.12,24385.0,244.57,244.58,243.76,244.12,24385.0
2022-02-09 11:20:00,244.07,244.18,243.58,243.58,7951.0,244.07,244.18,243.58,243.58,7951.0
2022-02-09 11:30:00,243.71,243.97,243.26,243.66,10544.0,243.71,243.97,243.26,243.66,10544.0
2022-02-09 11:40:00,243.63,243.63,242.88,243.16,14480.0,243.63,243.63,242.88,243.16,14480.0
2022-02-09 11:50:00,243.07,243.14,242.29,242.42,10106.0,243.07,243.14,242.29,242.42,10106.0
2022-02-09 12:00:00,242.4,242.76,242.14,242.37,9247.0,242.4,242.76,242.14,242.37,9247.0
2022-02-09 12:10:00,242.24,242.95,242.24,242.84,10903.0,242.24,242.95,242.24,242.84,10903.0
2022-02-09 12:20:00,242.92,243.65,242.91,243.39,11483.0,242.92,243.65,242.91,243.39,11483.0
2022-02-09 12:30:00,243.4,243.91,243.04,243.85,10398.0,243.4,243.91,243.04,243.85,10398.0
2022-02-09 12:40:00,243.89,244.07,243.76,243.87,5506.0,243.89,244.07,243.76,243.87,5506.0
2022-02-09 12:50:00,243.81,243.81,243.44,243.67,4655.0,243.81,243.81,243.44,243.67,4655.0
2022-02-09 13:00:00,243.64,244.11,243.56,243.91,9159.0,243.64,244.11,243.56,243.91,9159.0
2022-02-09 13:10:00,243.73,243.73,243.11,243.11,6910.0,243.73,243.73,243.11,243.11,6910.0
2022-02-09 13:20:00,243.25,243.66,243.15,243.33,11693.0,243.25,243.66,243.15,243.33,11693.0
2022-02-09 13:30:00,243.36,243.36,242.32,242.52,10678.0,243.36,243.36,242.32,242.52,10678.0
2022-02-09 13:40:00,242.47,242.7,242.21,242.35,5544.0,242.47,242.7,242.21,242.35,5544.0
2022-02-09 13:50:00,242.46,242.47,242.0,242.47,9125.0,242.46,242.47,242.0,242.47,9125.0
2022-02-09 14:00:00,242.43,243.09,242.43,243.08,8980.0,242.43,243.09,242.43,243.08,8980.0
2022-02-09 14:10:00,243.03,243.28,242.6,242.67,10922.0,243.03,243.28,242.6,242.67,10922.0
2022-02-09 14:20:00,242.52,242.6,242.29,242.59,11442.0,242.52,242.6,242.29,242.59,11442.0
2022-02-09 14:30:00,242.57,242.58,242.16,242.32,16201.0,242.57,242.58,242.16,242.32,16201.0
2022-02-09 14:40:00,242.23,242.65,242.13,242.17,33903.0,242.23,242.65,242.13,242.17,33903.0
2022-02-09 14:50:00,242.08,242.22,241.6,241.6,17963.0,242.08,242.22,241.6,241.6,17963.0
2022-02-09 15:00:00,241.62,241.69,241.14,241.17,8516.0,241.62,241.69,241.14,241.17,8516.0
2022-02-09 15:10:00,241.19,241.72,241.04,241.42,18392.0,241.19,241.72,241.04,241.42,18392.0
2022-02-09 15:20:00,241.48,241.83,240.99,241.83,18887.0,241.48,241.83,240.99,241.83,18887.0
2022-02-09 15:30:00,241.82,242.77,241.81,242.7,31205.0,241.82,242.77,241.81,242.7,31205.0
2022-02-09 15:40:00,242.71,242.95,241.93,242.95,41181.0,242.71,242.95,241.93,242.95,41181.0
2022-02-09 15:50:00,243.0,243.68,242.84,243.42,133983.0,243.0,243.68,242.84,243.42,133983.0
2022-02-10 09:30:00,237.04,238.68,236.1,238.34,37176.0,237.04,238.68,236.1,238.34,37176.0
2022-02-10 09:40:00,238.62,239.33,237.95,238.85,33658.0,238.62,239.33,237.95,238.85,33658.0
2022-02-10 09:50:00,239.62,242.44,239.62,241.75,15225.0,239.62,242.44,239.62,241.75,15225.0
2022-02-10 10:00:00,241.78,243.12,241.27,243.01,15490.0,241.78,243.12,241.27,243.01,15490.0
2022-02-10 10:10:00,243.14,243.14,240.94,240.95,14990.0,243.14,243.14,240.94,240.95,14990.0
2022-02-10 10:20:00,240.73,242.44,240.57,242.44,7080.0,240.73,242.44,240.57,242.44,7080.0
2022-02-10 10:30:00,242.38,243.1,242.12,243.02,10639.0,242.38,243.1,242.12,243.02,10639.0
2022-02-10 10:40:00,242.91,243.66,242.68,242.77,17011.0,242.91,243.66,242.68,242.77,17011.0
2022-02-10 10:50:00,242.79,242.82,240.87,241.56,19488.0,242.79,242.82,240.87,241.56,19488.0
2022-02-10 11:00:00,241.35,241.93,240.47,241.43,17464.0,241.35,241.93,240.47,241.43,17464.0
2022-02-10 11:10:00,241.64,241.64,240.91,241.02,8917.0,241.64,241.64,240.91,241.02,8917.0
2022-02-10 11:20:00,240.98,241.53,240.26,241.32,11662.0,240.98,241.53,240.26,241.32,11662.0
2022-02-10 11:30:00,241.32,241.32,240.4,240.72,22533.0,241.32,241.32,240.4,240.72,22533.0
2022-02-10 11:40:00,240.66,241.81,240.44,241.79,5192.0,240.66,241.81,240.44,241.79,5192.0
2022-02-10 11:50:00,241.87,242.5,241.56,242.5,6345.0,241.87,242.5,241.56,242.5,6345.0
2022-02-10 12:00:00,242.53,242.84,242.42,242.57,18738.0,242.53,242.84,242.42,242.57,18738.0
2022-02-10 12:10:00,242.63,243.44,242.43,243.08,16964.0,242.63,243.44,242.43,243.08,16964.0
2022-02-10 12:20:00,243.13,243.3,242.89,242.99,10308.0,243.13,243.3,242.89,242.99,10308.0
2022-02-10 12:30:00,243.05,243.23,242.56,243.15,10386.0,243.05,243.23,242.56,243.15,10386.0
2022-02-10 12:40:00,243.14,243.31,241.2,241.62,28251.0,243.14,243.31,241.2,241.62,28251.0
2022-02-10 12:50:00,241.45,242.6,240.85,242.55,19234.0,241.45,242.6,240.85,242.55,19234.0
2022-02-10 13:00:00,242.51,243.19,242.26,242.63,7093.0,242.51,243.19,242.26,242.63,7093.0
2022-02-10 13:10:00,242.93,242.98,241.23,241.28,9833.0,242.93,242.98,241.23,241.28,9833.0
2022-02-10 13:20:00,241.17,241.87,240.79,241.25,9855.0,241.17,241.87,240.79,241.25,9855.0
2022-02-10 13:30:00,241.25,241.45,240.21,241.03,16103.0,241.25,241.45,240.21,241.03,16103.0
2022-02-10 13:40:00,241.01,241.83,240.98,241.48,7693.0,241.01,241.83,240.98,241.48,7693.0
2022-02-10 13:50:00,241.74,242.42,241.38,242.38,13855.0,241.74,242.42,241.38,242.38,13855.0
2022-02-10 14:00:00,242.53,242.53,240.64,241.1,15166.0,242.53,242.53,240.64,241.1,15166.0
2022-02-10 14:10:00,241.11,241.11,240.12,240.33,9357.0,241.11,241.11,240.12,240.33,9357.0
2022-02-10 14:20:00,240.26,240.74,239.79,240.57,9486.0,240.26,240.74,239.79,240.57,9486.0
2022-02-10 14:30:00,240.58,241.11,240.49,240.91,16493.0,240.58,241.11,240.49,240.91,16493.0
2022-02-10 14:40:00,241.07,241.12,240.17,240.26,13313.0,241.07,241.12,240.17,240.26,13313.0
2022-02-10 14:50:00,240.2,240.3,239.15,239.2,7210.0,240.2,240.3,239.15,239.2,7210.0
2022-02-10 15:00:00,239.32,239.84,238.87,239.61,12353.0,239.32,239.84,238.87,239.61,12353.0
2022-02-10 15:10:00,240.02,240.54,239.57,239.97,12349.0,240.02,240.54,239.57,239.97,12349.0
2022-02-10 15:20:00,240.09,240.32,239.45,239.58,11057.0,240.09,240.32,239.45,239.58,11057.0
2022-02-10 15:30:00,239.56,239.57,238.34,239.34,20976.0,239.56,239.57,238.34,239.34,20976.0
2022-02-10 15:40:00,239.34,239.46,238.33,238.6,22608.0,239.34,239.46,238.33,238.6,22608.0
2022-02-10 15:50:00,238.7,240.29,238.18,239.63,88636.0,238.7,240.29,238.18,239.63,88636.0
2022-02-11 09:30:00,239.7,243.87,239.7,242.53,24715.0,239.7,243.87,239.7,242.53,24715.0
2022-02-11 09:40:00,241.89,242.31,241.0,241.82,10345.0,241.89,242.31,241.0,241.82,10345.0
2022-02-11 09:50:00,241.95,242.18,238.63,238.74,9284.0,241.95,242.18,238.63,238.74,9284.0
2022-02-11 10:00:00,238.74,241.05,238.28,240.02,9822.0,238.74,241.05,238.28,240.02,9822.0
2022-02-11 10:10:00,240.24,240.8,238.83,239.61,9183.0,240.24,240.8,238.83,239.61,9183.0
2022-02-11 10:20:00,239.76,240.86,239.6,240.62,7314.0,239.76,240.86,239.6,240.62,7314.0
2022-02-11 10:30:00,240.54,241.0,239.98,240.96,13667.0,240.54,241.0,239.98,240.96,13667.0
2022-02-11 10:40:00,240.97,241.43,240.55,241.04,18777.0,240.97,241.43,240.55,241.04,18777.0
2022-02-11 10:50:00,241.03,241.08,239.33,239.44,11246.0,241.03,241.08,239.33,239.44,11246.0
2022-02-11 11:00:00,239.41,240.15,238.91,238.96,8714.0,239.41,240.15,238.91,238.96,8714.0
2022-02-11 11:10:00,239.01,239.08,237.35,237.8,13820.0,239.01,239.08,237.35,237.8,13820.0
2022-02-11 11:20:00,237.99,238.52,237.78,237.84,9085.0,237.99,238.52,237.78,237.84,9085.0
2022-02-11 11:30:00,238.11,238.65,237.18,237.38,11716.0,238.11,238.65,237.18,237.38,11716.0
2022-02-11 11:40:00,237.38,238.42,237.13,238.31,9916.0,237.38,238.42,237.13,238.31,9916.0
2022-02-11 11:50:00,238.29,238.61,237.77,237.99,9617.0,238.29,238.61,237.77,237.99,9617.0
2022-02-11 12:00:00,237.9,238.35,237.64,238.35,7419.0,237.9,238.35,237.64,238.35,7419.0
2022-02-11 12:10:00,238.21,238.7,238.13,238.37,4763.0,238.21,238.7,238.13,238.37,4763.0
2022-02-11 12:20:00,238.2,238.6,238.05,238.49,5208.0,238.2,238.6,238.05,238.49,5208.0
2022-02-11 12:30:00,238.37,238.7,238.02,238.23,5056.0,238.37,238.7,238.02,238.23,5056.0
2022-02-11 12:40:00,238.1,238.19,237.67,238.08,24923.0,238.1,238.19,237.67,238.08,24923.0
2022-02-11 12:50:00,238.13,238.13,236.86,237.08,6561.0,238.13,238.13,236.86,237.08,6561.0
2022-02-11 13:00:00,237.07,237.65,236.82,237.46,6428.0,237.07,237.65,236.82,237.46,6428.0
2022-02-11 13:10:00,237.39,238.02,237.0,238.02,8767.0,237.39,238.02,237.0,238.02,8767.0
2022-02-11 13:20:00,237.82,237.91,236.91,237.02,15076.0,237.82,237.91,236.91,237.02,15076.0
2022-02-11 13:30:00,236.89,236.89,235.18,235.18,13131.0,236.89,236.89,235.18,235.18,13131.0
2022-02-11 13:40:00,235.22,235.84,234.5,235.2,12302.0,235.22,235.84,234.5,235.2,12302.0
2022-02-11 13:50:00,235.06,235.74,234.68,234.75,7991.0,235.06,235.74,234.68,234.75,7991.0
2022-02-11 14:00:00,234.78,235.37,233.83,234.79,12920.0,234.78,235.37,233.83,234.79,12920.0
2022-02-11 14:10:00,234.75,235.64,233.87,235.15,40797.0,234.75,235.64,233.87,235.15,40797.0
2022-02-11 14:20:00,234.99,235.1,233.66,233.86,19695.0,234.99,235.1,233.66,233.86,19695.0
2022-02-11 14:30:00,233.87,234.81,233.15,233.81,18457.0,233.87,234.81,233.15,233.81,18457.0
2022-02-11 14:40:00,233.47,233.65,232.67,232.95,15904.0,233.47,233.65,232.67,232.95,15904.0
2022-02-11 14:50:00,233.08,233.2,232.0,232.87,18760.0,233.08,233.2,232.0,232.87,18760.0
2022-02-11 15:00:00,233.3,234.51,233.15,233.53,20831.0,233.3,234.51,233.15,233.53,20831.0
2022-02-11 15:10:00,233.57,234.48,233.06,233.38,19065.0,233.57,234.48,233.06,233.38,19065.0
2022-02-11 15:20:00,233.29,234.16,233.1,233.37,21445.0,233.29,234.16,233.1,233.37,21445.0
2022-02-11 15:30:00,233.27,233.37,232.24,232.38,26829.0,233.27,233.37,232.24,232.38,26829.0
2022-02-11 15:40:00,232.49,234.05,231.86,233.5,51206.0,232.49,234.05,231.86,233.5,51206.0
2022-02-11 15:50:00,233.84,234.15,232.64,232.81,102743.0,233.84,234.15,232.64,232.81,102743.0
2022-02-14 09:30:00,232.44,234.44,232.04,233.64,22674.0,232.44,234.44,232.04,233.64,22674.0
2022-02-14 09:40:00,233.62,235.31,232.63,235.31,17815.0,233.62,235.31,232.63,235.31,17815.0
2022-02-14 09:50:00,235.56,236.2,233.95,234.27,23932.0,235.56,236.2,233.95,234.27,23932.0
2022-02-14 10:00:00,234.44,234.6,232.57,234.6,31243.0,234.44,234.6,232.57,234.6,31243.0
2022-02-14 10:10:00,234.6,235.55,233.92,234.01,14591.0,234.6,235.55,233.92,234.01,14591.0
2022-02-14 10:20:00,234.01,234.39,232.72,234.1,12818.0,234.01,234.39,232.72,234.1,12818.0
2022-02-14 10:30:00,234.44,234.62,232.98,233.41,12259.0,234.44,234.62,232.98,233.41,12259.0
2022-02-14 10:40:00,233.49,236.03,233.48,235.76,12290.0,233.49,236.03,233.48,235.76,12290.0
2022-02-14 10:50:00,235.84,236.15,234.95,235.01,18185.0,235.84,236.15,234.95,235.01,18185.0
2022-02-14 11:00:00,235.09,235.4,234.8,235.2,7356.0,235.09,235.4,234.8,235.2,7356.0
2022-02-14 11:10:00,235.21,235.91,234.48,235.76,20938.0,235.21,235.91,234.48,235.76,20938.0
2022-02-14 11:20:00,235.72,235.93,235.48,235.64,8596.0,235.72,235.93,235.48,235.64,8596.0
2022-02-14 11:30:00,235.67,235.74,233.82,233.92,21430.0,235.67,235.74,233.82,233.92,21430.0
2022-02-14 11:40:00,234.01,234.92,234.01,234.69,28714.0,234.01,234.92,234.01,234.69,28714.0
2022-02-14 11:50:00,234.65,234.67,233.71,234.04,20153.0,234.65,234.67,233.71,234.04,20153.0
2022-02-14 12:00:00,233.96,234.2,233.32,233.72,26221.0,233.96,234.2,233.32,233.72,26221.0
2022-02-14 12:10:00,233.69,234.17,233.55,233.6,10149.0,233.69,234.17,233.55,233.6,10149.0
2022-02-14 12:20:00,233.59,233.94,233.45,233.9,13494.0,233.59,233.94,233.45,233.9,13494.0
2022-02-14 12:30:00,233.98,234.64,233.74,233.76,14073.0,233.98,234.64,233.74,233.76,14073.0
2022-02-14 12:40:00,233.84,234.51,233.59,234.34,8830.0,233.84,234.51,233.59,234.34,8830.0
2022-02-14 12:50:00,234.35,234.36,233.41,233.66,8325.0,234.35,234.36,233.41,233.66,8325.0
2022-02-14 13:00:00,233.66,233.98,233.14,233.57,9685.0,233.66,233.98,233.14,233.57,9685.0
2022-02-14 13:10:00,233.62,233.83,233.47,233.83,10060.0,233.62,233.83,233.47,233.83,10060.0
2022-02-14 13:20:00,233.74,233.84,232.48,232.94,23263.0,233.74,233.84,232.48,232.94,23263.0
2022-02-14 13:30:00,232.82,233.06,232.23,232.6,12036.0,232.82,233.06,232.23,232.6,12036.0
2022-02-14 13:40:00,232.59,232.92,232.16,232.23,10072.0,232.59,232.92,232.16,232.23,10072.0
2022-02-14 13:50:00,232.15,232.37,231.08,231.14,21560.0,232.15,232.37,231.08,231.14,21560.0
2022-02-14 14:00:00,230.96,231.27,230.35,230.65,21488.0,230.96,231.27,230.35,230.65,21488.0
2022-02-14 14:10:00,230.56,231.76,230.43,231.69,25152.0,230.56,231.76,230.43,231.69,25152.0
2022-02-14 14:20:00,231.78,233.26,231.37,232.88,21677.0,231.78,233.26,231.37,232.88,21677.0
2022-02-14 14:30:00,232.94,233.22,232.09,232.78,16815.0,232.94,233.22,232.09,232.78,16815.0
2022-02-14 14:40:00,233.12,233.45,232.43,232.49,10159.0,233.12,233.45,232.43,232.49,10159.0
2022-02-14 14:50:00,232.69,233.82,232.69,233.48,11699.0,232.69,233.82,232.69,233.48,11699.0
2022-02-14 15:00:00,233.49,233.69,232.42,233.5,14698.0,233.49,233.69,232.42,233.5,14698.0
2022-02-14 15:10:00,233.56,233.82,232.77,233.07,18174.0,233.56,233.82,232.77,233.07,18174.0
2022-02-14 15:20:00,232.9,234.17,232.39,233.61,17445.0,232.9,234.17,232.39,233.61,17445.0
2022-02-14 15:30:00,233.58,234.25,233.58,233.68,15685.0,233.58,234.25,233.58,233.68,15685.0
2022-02-14 15:40:00,233.74,233.83,232.27,233.18,30714.0,233.74,233.83,232.27,233.18,30714.0
2022-02-14 15:50:00,232.97,233.01,232.01,232.99,87729.0,232.97,233.01,232.01,232.99,87729.0
2022-02-15 09:30:00,237.7,238.62,236.35,236.47,46359.0,237.7,238.62,236.35,236.47,46359.0
2022-02-15 09:40:00,236.73,236.73,234.33,234.45,22776.0,236.73,236.73,234.33,234.45,22776.0
2022-02-15 09:50:00,234.01,236.47,233.85,236.2,18981.0,234.01,236.47,233.85,236.2,18981.0
2022-02-15 10:00:00,236.26,236.26,234.87,235.13,21934.0,236.26,236.26,234.87,235.13,21934.0
2022-02-15 10:10:00,235.05,235.09,233.73,233.77,27522.0,235.05,235.09,233.73,233.77,27522.0
2022-02-15 10:20:00,233.62,233.88,232.92,233.45,9374.0,233.62,233.88,232.92,233.45,9374.0
2022-02-15 10:30:00,233.53,234.51,233.38,234.39,16327.0,233.53,234.51,233.38,234.39,16327.0
2022-02-15 10:40:00,234.44,235.5,234.42,235.5,16256.0,234.44,235.5,234.42,235.5,16256.0
2022-02-15 10:50:00,235.71,235.71,234.52,234.55,8559.0,235.71,235.71,234.52,234.55,8559.0
2022-02-15 11:00:00,234.43,235.67,234.29,235.48,14724.0,234.43,235.67,234.29,235.48,14724.0
2022-02-15 11:10:00,235.58,235.58,234.83,234.83,8848.0,235.58,235.58,234.83,234.83,8848.0
2022-02-15 11:20:00,234.96,235.25,234.24,234.43,8322.0,234.96,235.25,234.24,234.43,8322.0
2022-02-15 11:30:00,234.59,234.63,234.06,234.39,13733.0,234.59,234.63,234.06,234.39,13733.0
2022-02-15 11:40:00,234.22,234.57,234.07,234.42,7370.0,234.22,234.57,234.07,234.42,7370.0
2022-02-15 11:50:00,234.49,234.74,234.25,234.25,13655.0,234.49,234.74,234.25,234.25,13655.0
2022-02-15 12:00:00,234.38,234.4,233.06,233.14,24332.0,234.38,234.4,233.06,233.14,24332.0
2022-02-15 12:10:00,233.16,233.6,232.68,232.83,24408.0,233.16,233.6,232.68,232.83,24408.0
2022-02-15 12:20:00,232.79,232.8,231.97,232.29,14003.0,232.79,232.8,231.97,232.29,14003.0
2022-02-15 12:30:00,232.19,232.45,231.92,232.33,11252.0,232.19,232.45,231.92,232.33,11252.0
2022-02-15 12:40:00,232.4,232.4,231.35,231.37,9017.0,232.4,232.4,231.35,231.37,9017.0
2022-02-15 12:50:00,231.52,232.55,231.51,232.35,5260.0,231.52,232.55,231.51,232.35,5260.0
2022-02-15 13:00:00,232.37,233.29,232.37,233.04,7376.0,232.37,233.29,232.37,233.04,7376.0
2022-02-15 13:10:00,233.17,233.25,232.78,232.89,6117.0,233.17,233.25,232.78,232.89,6117.0
2022-02-15 13:20:00,233.02,233.56,232.91,233.22,9694.0,233.02,233.56,232.91,233.22,9694.0
2022-02-15 13:30:00,233.18,233.46,233.05,233.2,7456.0,233.18,233.46,233.05,233.2,7456.0
2022-02-15 13:40:00,233.26,233.4,232.91,233.35,21023.0,233.26,233.4,232.91,233.35,21023.0
2022-02-15 13:50:00,233.29,233.47,233.29,233.31,4240.0,233.29,233.47,233.29,233.31,4240.0
2022-02-15 14:00:00,233.31,233.49,232.85,233.04,11725.0,233.31,233.49,232.85,233.04,11725.0
2022-02-15 14:10:00,233.07,233.46,232.97,233.44,9407.0,233.07,233.46,232.97,233.44,9407.0
2022-02-15 14:20:00,233.58,233.78,233.51,233.51,4296.0,233.58,233.78,233.51,233.51,4296.0
2022-02-15 14:30:00,233.49,233.58,233.09,233.47,8115.0,233.49,233.58,233.09,233.47,8115.0
2022-02-15 14:40:00,233.39,233.69,232.65,233.59,16984.0,233.39,233.69,232.65,233.59,16984.0
2022-02-15 14:50:00,233.59,234.17,233.37,234.13,14722.0,233.59,234.17,233.37,234.13,14722.0
2022-02-15 15:00:00,234.11,234.58,234.03,234.38,34105.0,234.11,234.58,234.03,234.38,34105.0
2022-02-15 15:10:00,234.3,234.49,233.66,233.74,33992.0,234.3,234.49,233.66,233.74,33992.0
2022-02-15 15:20:00,233.75,234.22,233.74,234.1,11632.0,233.75,234.22,233.74,234.1,11632.0
2022-02-15 15:30:00,234.08,234.47,233.66,234.34,25742.0,234.08,234.47,233.66,234.34,25742.0
2022-02-15 15:40:00,234.2,235.43,234.07,235.08,45529.0,234.2,235.43,234.07,235.08,45529.0
2022-02-15 15:50:00,235.15,235.71,234.55,235.25,131122.0,235.15,235.71,234.55,235.25,131122.0
2022-02-16 09:30:00,232.18,235.0,227.89,227.89,54594.0,232.18,235.0,227.89,227.89,54594.0
2022-02-16 09:40:00,227.81,227.89,226.35,227.33,43270.0,227.81,227.89,226.35,227.33,43270.0
2022-02-16 09:50:00,227.38,228.5,226.0,227.8,44497.0,227.38,228.5,226.0,227.8,44497.0
2022-02-16 10:00:00,227.8,228.57,226.94,228.29,46152.0,227.8,228.57,226.94,228.29,46152.0
2022-02-16 10:10:00,228.41,228.64,227.26,227.81,46224.0,228.41,228.64,227.26,227.81,46224.0
2022-02-16 10:20:00,227.73,228.57,227.06,228.31,24928.0,227.73,228.57,227.06,228.31,24928.0
2022-02-16 10:30:00,228.32,228.97,228.08,228.97,20854.0,228.32,228.97,228.08,228.97,20854.0
2022-02-16 10:40:00,229.05,230.15,228.77,229.91,23629.0,229.05,230.15,228.77,229.91,23629.0
2022-02-16 10:50:00,230.15,230.27,228.69,228.72,8512.0,230.15,230.27,228.69,228.72,8512.0
2022-02-16 11:00:00,228.58,229.32,228.42,229.09,3467.0,228.58,229.32,228.42,229.09,3467.0
2022-02-16 11:10:00,229.17,229.22,228.36,228.51,9391.0,229.17,229.22,228.36,228.51,9391.0
2022-02-16 11:20:00,228.59,228.74,228.23,228.43,21838.0,228.59,228.74,228.23,228.43,21838.0
2022-02-16 11:30:00,228.25,228.35,227.71,227.71,32477.0,228.25,228.35,227.71,227.71,32477.0
2022-02-16 11:40:00,227.7,228.04,227.34,227.74,14800.0,227.7,228.04,227.34,227.74,14800.0
2022-02-16 11:50:00,227.93,228.48,227.79,228.27,5900.0,227.93,228.48,227.79,228.27,5900.0
2022-02-16 12:00:00,228.43,228.51,227.54,227.59,21448.0,228.43,228.51,227.54,227.59,21448.0
2022-02-16 12:10:00,227.62,227.67,226.86,227.0,27565.0,227.62,227.67,226.86,227.0,27565.0
2022-02-16 12:20:00,227.11,227.31,226.94,227.06,12891.0,227.11,227.31,226.94,227.06,12891.0
2022-02-16 12:30:00,227.06,227.06,226.4,226.55,25686.0,227.06,227.06,226.4,226.55,25686.0
2022-02-16 12:40:00,226.57,227.15,226.52,227.09,18763.0,226.57,227.15,226.52,227.09,18763.0
2022-02-16 12:50:00,227.12,227.16,226.63,226.85,10565.0,227.12,227.16,226.63,226.85,10565.0
2022-02-16 13:00:00,226.76,227.1,226.45,226.88,17623.0,226.76,227.1,226.45,226.88,17623.0
2022-02-16 13:10:00,226.92,227.21,226.82,227.13,7772.0,226.92,227.21,226.82,227.13,7772.0
2022-02-16 13:20:00,227.21,227.45,227.0,227.3,14146.0,227.21,227.45,227.0,227.3,14146.0
2022-02-16 13:30:00,227.29,227.46,226.79,226.9,19078.0,227.29,227.46,226.79,226.9,19078.0
2022-02-16 13:40:00,226.83,227.23,226.7,227.08,8163.0,226.83,227.23,226.7,227.08,8163.0
2022-02-16 13:50:00,227.11,227.3,226.42,226.67,24395.0,227.11,227.3,226.42,226.67,24395.0
2022-02-16 14:00:00,226.65,228.14,226.19,227.75,34267.0,226.65,228.14,226.19,227.75,34267.0
2022-02-16 14:10:00,227.79,227.93,226.71,227.13,40648.0,227.79,227.93,226.71,227.13,40648.0
2022-02-16 14:20:00,227.08,228.71,226.93,228.58,42127.0,227.08,228.71,226.93,228.58,42127.0
2022-02-16 14:30:00,228.62,229.16,227.96,228.06,40669.0,228.62,229.16,227.96,228.06,40669.0
2022-02-16 14:40:00,228.0,228.23,227.1,227.31,22228.0,228.0,228.23,227.1,227.31,22228.0
2022-02-16 14:50:00,227.21,227.69,227.21,227.61,37391.0,227.21,227.69,227.21,227.61,37391.0
2022-02-16 15:00:00,227.7,228.73,227.65,228.56,52596.0,227.7,228.73,227.65,228.56,52596.0
2022-02-16 15:10:00,228.48,228.91,228.18,228.63,45842.0,228.48,228.91,228.18,228.63,45842.0
2022-02-16 15:20:00,228.72,229.08,228.24,229.07,26124.0,228.72,229.08,228.24,229.07,26124.0
2022-02-16 15:30:00,229.09,229.38,228.5,229.18,71237.0,229.09,229.38,228.5,229.18,71237.0
2022-02-16 15:40:00,229.11,229.32,228.42,229.08,46491.0,229.11,229.32,228.42,229.08,46491.0
2022-02-16 15:50:00,229.25,229.52,228.16,228.31,175743.0,229.25,229.52,228.16,228.31,175743.0
2022-02-17 09:30:00,226.63,226.94,224.17,225.3,37750.0,226.63,226.94,224.17,225.3,37750.0
2022-02-17 09:40:00,225.09,225.39,222.78,222.8,22803.0,225.09,225.39,222.78,222.8,22803.0
2022-02-17 09:50:00,222.74,223.68,222.56,223.21,35321.0,222.74,223.68,222.56,223.21,35321.0
2022-02-17 10:00:00,223.18,224.12,222.79,223.04,30101.0,223.18,224.12,222.79,223.04,30101.0
2022-02-17 10:10:00,223.03,223.45,222.03,222.06,30805.0,223.03,223.45,222.03,222.06,30805.0
2022-02-17 10:20:00,222.09,222.21,220.54,220.94,60350.0,222.09,222.21,220.54,220.94,60350.0
2022-02-17 10:30:00,220.83,221.38,220.43,221.02,55176.0,220.83,221.38,220.43,221.02,55176.0
2022-02-17 10:40:00,221.02,221.39,220.58,220.59,30379.0,221.02,221.39,220.58,220.59,30379.0
2022-02-17 10:50:00,220.51,221.4,220.33,221.07,24032.0,220.51,221.4,220.33,221.07,24032.0
2022-02-17 11:00:00,221.18,221.4,220.9,221.2,23306.0,221.18,221.4,220.9,221.2,23306.0
2022-02-17 11:10:00,221.16,221.69,221.13,221.43,15846.0,221.16,221.69,221.13,221.43,15846.0
2022-02-17 11:20:00,221.43,221.9,221.23,221.64,31051.0,221.43,221.9,221.23,221.64,31051.0
2022-02-17 11:30:00,221.77,221.96,221.36,221.43,20655.0,221.77,221.96,221.36,221.43,20655.0
2022-02-17 11:40:00,221.47,221.92,221.27,221.79,30665.0,221.47,221.92,221.27,221.79,30665.0
2022-02-17 11:50:00,221.79,221.83,220.4,220.54,23704.0,221.79,221.83,220.4,220.54,23704.0
2022-02-17 12:00:00,220.48,220.68,219.41,219.54,31639.0,220.48,220.68,219.41,219.54,31639.0
2022-02-17 12:10:00,219.46,219.66,218.8,218.96,35458.0,219.46,219.66,218.8,218.96,35458.0
2022-02-17 12:20:00,218.99,219.58,218.89,219.15,27446.0,218.99,219.58,218.89,219.15,27446.0
2022-02-17 12:30:00,219.07,219.89,219.05,219.45,24382.0,219.07,219.89,219.05,219.45,24382.0
2022-02-17 12:40:00,219.41,219.73,219.15,219.24,18782.0,219.41,219.73,219.15,219.24,18782.0
2022-02-17 12:50:00,219.26,219.59,219.09,219.25,14027.0,219.26,219.59,219.09,219.25,14027.0
2022-02-17 13:00:00,219.03,219.21,218.59,218.62,20956.0,219.03,219.21,218.59,218.62,20956.0
2022-02-17 13:10:00,218.59,218.59,217.45,217.71,35792.0,218.59,218.59,217.45,217.71,35792.0
2022-02-17 13:20:00,217.79,217.85,216.87,217.43,29866.0,217.79,217.85,216.87,217.43,29866.0
2022-02-17 13:30:00,217.47,217.97,217.25,217.75,27498.0,217.47,217.97,217.25,217.75,27498.0
2022-02-17 13:40:00,217.55,217.69,217.29,217.36,25724.0,217.55,217.69,217.29,217.36,25724.0
2022-02-17 13:50:00,217.48,218.41,217.37,218.11,22584.0,217.48,218.41,217.37,218.11,22584.0
2022-02-17 14:00:00,218.09,218.35,217.83,217.92,18016.0,218.09,218.35,217.83,217.92,18016.0
2022-02-17 14:10:00,217.96,218.75,217.95,218.6,22516.0,217.96,218.75,217.95,218.6,22516.0
2022-02-17 14:20:00,218.54,218.64,218.06,218.25,13252.0,218.54,218.64,218.06,218.25,13252.0
2022-02-17 14:30:00,218.23,218.44,217.63,218.15,20030.0,218.23,218.44,217.63,218.15,20030.0
2022-02-17 14:40:00,218.06,218.98,218.0,218.83,22741.0,218.06,218.98,218.0,218.83,22741.0
2022-02-17 14:50:00,218.78,218.78,217.9,217.95,31158.0,218.78,218.78,217.9,217.95,31158.0
2022-02-17 15:00:00,217.77,218.01,217.12,217.22,21805.0,217.77,218.01,217.12,217.22,21805.0
2022-02-17 15:10:00,217.3,217.66,217.12,217.41,47365.0,217.3,217.66,217.12,217.41,47365.0
2022-02-17 15:20:00,217.34,217.51,216.69,216.85,31299.0,217.34,217.51,216.69,216.85,31299.0
2022-02-17 15:30:00,216.85,217.73,216.7,217.65,58951.0,216.85,217.73,216.7,217.65,58951.0
2022-02-17 15:40:00,217.63,218.47,217.35,217.73,76347.0,217.63,218.47,217.35,217.73,76347.0
2022-02-17 15:50:00,217.82,218.02,216.54,216.69,261493.0,217.82,218.02,216.54,216.69,261493.0
2022-02-18 09:30:00,215.78,216.49,214.68,215.46,47969.0,215.78,216.49,214.68,215.46,47969.0
2022-02-18 09:40:00,215.43,216.5,214.54,216.22,43029.0,215.43,216.5,214.54,216.22,43029.0
2022-02-18 09:50:00,216.2,218.34,216.15,216.99,35930.0,216.2,218.34,216.15,216.99,35930.0
2022-02-18 10:00:00,216.88,217.16,215.61,216.0,27623.0,216.88,217.16,215.61,216.0,27623.0
2022-02-18 10:10:00,216.13,217.54,215.85,216.18,24911.0,216.13,217.54,215.85,216.18,24911.0
2022-02-18 10:20:00,216.23,216.43,215.24,215.86,36720.0,216.23,216.43,215.24,215.86,36720.0
2022-02-18 10:30:00,215.83,215.83,214.93,215.22,18191.0,215.83,215.83,214.93,215.22,18191.0
2022-02-18 10:40:00,215.17,215.54,214.81,215.23,35823.0,215.17,215.54,214.81,215.23,35823.0
2022-02-18 10:50:00,215.18,215.53,214.74,215.26,31133.0,215.18,215.53,214.74,215.26,31133.0
2022-02-18 11:00:00,215.26,215.26,213.96,214.47,16001.0,215.26,215.26,213.96,214.47,16001.0
2022-02-18 11:10:00,214.57,215.55,214.31,215.44,23712.0,214.57,215.55,214.31,215.44,23712.0
2022-02-18 11:20:00,215.43,215.58,214.95,214.95,24969.0,215.43,215.58,214.95,214.95,24969.0
2022-02-18 11:30:00,215.01,215.96,214.92,215.77,24402.0,215.01,215.96,214.92,215.77,24402.0
2022-02-18 11:40:00,215.63,215.69,214.74,214.96,17286.0,215.63,215.69,214.74,214.96,17286.0
2022-02-18 11:50:00,214.98,215.04,214.39,214.7,26932.0,214.98,215.04,214.39,214.7,26932.0
2022-02-18 12:00:00,214.64,215.64,214.39,215.6,18265.0,214.64,215.64,214.39,215.6,18265.0
2022-02-18 12:10:00,215.71,216.2,215.2,215.74,10844.0,215.71,216.2,215.2,215.74,10844.0
2022-02-18 12:20:00,215.75,216.0,214.62,214.7,20464.0,215.75,216.0,214.62,214.7,20464.0
2022-02-18 12:30:00,214.66,215.36,213.77,213.85,14666.0,214.66,215.36,213.77,213.85,14666.0
2022-02-18 12:40:00,213.82,213.89,213.4,213.67,15543.0,213.82,213.89,213.4,213.67,15543.0
2022-02-18 12:50:00,213.63,213.72,213.16,213.16,8508.0,213.63,213.72,213.16,213.16,8508.0
2022-02-18 13:00:00,213.13,213.24,212.93,212.99,12343.0,213.13,213.24,212.93,212.99,12343.0
2022-02-18 13:10:00,212.99,212.99,212.43,212.55,10989.0,212.99,212.99,212.43,212.55,10989.0
2022-02-18 13:20:00,212.35,212.79,212.23,212.44,11074.0,212.35,212.79,212.23,212.44,11074.0
2022-02-18 13:30:00,212.38,213.47,212.26,213.38,15133.0,212.38,213.47,212.26,213.38,15133.0
2022-02-18 13:40:00,213.2,214.35,212.87,214.35,57884.0,213.2,214.35,212.87,214.35,57884.0
2022-02-18 13:50:00,214.3,214.95,214.28,214.64,69907.0,214.3,214.95,214.28,214.64,69907.0
2022-02-18 14:00:00,214.75,215.61,214.71,215.39,39916.0,214.75,215.61,214.71,215.39,39916.0
2022-02-18 14:10:00,215.33,216.08,215.13,215.62,33679.0,215.33,216.08,215.13,215.62,33679.0
2022-02-18 14:20:00,215.65,216.79,215.6,216.59,30844.0,215.65,216.79,215.6,216.59,30844.0
2022-02-18 14:30:00,216.59,217.41,216.47,216.48,53796.0,216.59,217.41,216.47,216.48,53796.0
2022-02-18 14:40:00,216.45,216.69,215.81,215.81,27660.0,216.45,216.69,215.81,215.81,27660.0
2022-02-18 14:50:00,215.86,217.17,215.82,217.1,38018.0,215.86,217.17,215.82,217.1,38018.0
2022-02-18 15:00:00,217.17,217.6,216.88,217.45,69674.0,217.17,217.6,216.88,217.45,69674.0
2022-02-18 15:10:00,217.44,217.79,214.93,215.01,38359.0,217.44,217.79,214.93,215.01,38359.0
2022-02-18 15:20:00,215.09,215.25,214.29,214.49,31934.0,215.09,215.25,214.29,214.49,31934.0
2022-02-18 15:30:00,214.48,214.49,213.52,213.81,32886.0,214.48,214.49,213.52,213.81,32886.0
2022-02-18 15:40:00,213.94,214.92,213.78,213.93,43841.0,213.94,214.92,213.78,213.93,43841.0
2022-02-18 15:50:00,214.03,214.5,213.39,214.47,195854.0,214.03,214.5,213.39,214.47,195854.0
2022-02-22 09:30:00,214.38,219.51,213.0,219.09,51756.0,214.38,219.51,213.0,219.09,51756.0
2022-02-22 09:40:00,219.23,223.12,218.79,222.78,118991.0,219.23,223.12,218.79,222.78,118991.0
2022-02-22 09:50:00,222.8,225.69,221.53,221.53,138496.0,222.8,225.69,221.53,221.53,138496.0
2022-02-22 10:00:00,221.32,222.64,220.86,222.31,25601.0,221.32,222.64,220.86,222.31,25601.0
2022-02-22 10:10:00,222.39,223.11,221.44,221.91,19663.0,222.39,223.11,221.44,221.91,19663.0
2022-02-22 10:20:00,221.75,222.85,221.75,222.72,57006.0,221.75,222.85,221.75,222.72,57006.0
2022-02-22 10:30:00,222.63,222.69,220.41,220.41,30444.0,222.63,222.69,220.41,220.41,30444.0
2022-02-22 10:40:00,220.33,220.99,220.04,220.89,20661.0,220.33,220.99,220.04,220.89,20661.0
2022-02-22 10:50:00,221.01,221.01,219.59,219.63,22949.0,221.01,221.01,219.59,219.63,22949.0
2022-02-22 11:00:00,219.99,220.73,219.9,220.09,25509.0,219.99,220.73,219.9,220.09,25509.0
2022-02-22 11:10:00,220.04,220.1,218.9,219.38,30247.0,220.04,220.1,218.9,219.38,30247.0
2022-02-22 11:20:00,219.43,220.65,219.06,219.84,21467.0,219.43,220.65,219.06,219.84,21467.0
2022-02-22 11:30:00,219.85,220.35,219.25,219.93,23115.0,219.85,220.35,219.25,219.93,23115.0
2022-02-22 11:40:00,219.93,220.38,218.98,220.11,31572.0,219.93,220.38,218.98,220.11,31572.0
2022-02-22 11:50:00,220.09,220.32,219.19,220.03,17390.0,220.09,220.32,219.19,220.03,17390.0
2022-02-22 12:00:00,219.93,220.9,219.9,220.45,12196.0,219.93,220.9,219.9,220.45,12196.0
2022-02-22 12:10:00,220.45,220.5,220.01,220.11,20112.0,220.45,220.5,220.01,220.11,20112.0
2022-02-22 12:20:00,220.07,220.96,220.06,220.52,12251.0,220.07,220.96,220.06,220.52,12251.0
2022-02-22 12:30:00,220.41,220.64,219.84,220.38,18211.0,220.41,220.64,219.84,220.38,18211.0
2022-02-22 12:40:00,220.25,220.87,220.04,220.32,20680.0,220.25,220.87,220.04,220.32,20680.0
2022-02-22 12:50:00,220.25,220.88,220.15,220.39,16380.0,220.25,220.88,220.15,220.39,16380.0
2022-02-22 13:00:00,220.52,220.52,219.47,220.16,10536.0,220.52,220.52,219.47,220.16,10536.0
2022-02-22 13:10:00,220.29,220.7,219.56,219.62,12697.0,220.29,220.7,219.56,219.62,12697.0
2022-02-22 13:20:00,219.72,220.13,219.57,219.99,11953.0,219.72,220.13,219.57,219.99,11953.0
2022-02-22 13:30:00,220.08,220.27,219.78,219.89,6850.0,220.08,220.27,219.78,219.89,6850.0
2022-02-22 13:40:00,219.9,220.26,219.22,219.34,8467.0,219.9,220.26,219.22,219.34,8467.0
2022-02-22 13:50:00,219.28,219.38,218.76,219.14,8958.0,219.28,219.38,218.76,219.14,8958.0
2022-02-22 14:00:00,219.1,219.12,218.53,218.57,16850.0,219.1,219.12,218.53,218.57,16850.0
2022-02-22 14:10:00,218.46,219.43,218.39,219.24,63620.0,218.46,219.43,218.39,219.24,63620.0
2022-02-22 14:20:00,219.49,220.27,218.98,219.51,21564.0,219.49,220.27,218.98,219.51,21564.0
2022-02-22 14:30:00,219.35,220.46,219.02,219.62,29682.0,219.35,220.46,219.02,219.62,29682.0
2022-02-22 14:40:00,219.8,220.28,218.45,220.2,10915.0,219.8,220.28,218.45,220.2,10915.0
2022-02-22 14:50:00,220.25,220.94,220.1,220.11,84606.0,220.25,220.94,220.1,220.11,84606.0
2022-02-22 15:00:00,220.22,221.22,220.06,221.12,136978.0,220.22,221.22,220.06,221.12,136978.0
2022-02-22 15:10:00,221.24,221.56,220.33,220.42,49678.0,221.24,221.56,220.33,220.42,49678.0
2022-02-22 15:20:00,220.39,220.88,219.52,220.48,67828.0,220.39,220.88,219.52,220.48,67828.0
2022-02-22 15:30:00,220.46,220.46,218.55,219.2,34258.0,220.46,220.46,218.55,219.2,34258.0
2022-02-22 15:40:00,219.24,219.47,218.5,218.78,26871.0,219.24,219.47,218.5,218.78,26871.0
2022-02-22 15:50:00,218.74,218.77,217.47,217.76,156187.0,218.74,218.77,217.47,217.76,156187.0
2022-02-23 09:30:00,219.18,220.82,218.13,220.82,49164.0,219.18,220.82,218.13,220.82,49164.0
2022-02-23 09:40:00,220.95,222.08,219.61,221.97,22982.0,220.95,222.08,219.61,221.97,22982.0
2022-02-23 09:50:00,221.88,221.94,220.11,220.69,30698.0,221.88,221.94,220.11,220.69,30698.0
2022-02-23 10:00:00,220.55,220.55,219.01,219.68,19220.0,220.55,220.55,219.01,219.68,19220.0
2022-02-23 10:10:00,219.74,221.13,219.44,220.25,11850.0,219.74,221.13,219.44,220.25,11850.0
2022-02-23 10:20:00,220.38,221.02,219.0,219.18,11853.0,220.38,221.02,219.0,219.18,11853.0
2022-02-23 10:30:00,219.14,219.77,218.79,218.88,14956.0,219.14,219.77,218.79,218.88,14956.0
2022-02-23 10:40:00,218.83,218.9,217.73,217.73,14952.0,218.83,218.9,217.73,217.73,14952.0
2022-02-23 10:50:00,217.7,219.04,217.65,218.44,13148.0,217.7,219.04,217.65,218.44,13148.0
2022-02-23 11:00:00,218.22,218.4,217.05,217.33,12587.0,218.22,218.4,217.05,217.33,12587.0
2022-02-23 11:10:00,217.19,217.55,216.48,216.58,17443.0,217.19,217.55,216.48,216.58,17443.0
2022-02-23 11:20:00,216.59,216.69,216.08,216.45,18409.0,216.59,216.69,216.08,216.45,18409.0
2022-02-23 11:30:00,216.34,217.31,216.34,216.9,15787.0,216.34,217.31,216.34,216.9,15787.0
2022-02-23 11:40:00,217.02,217.09,216.18,216.4,18531.0,217.02,217.09,216.18,216.4,18531.0
2022-02-23 11:50:00,216.48,217.33,216.17,216.8,16602.0,216.48,217.33,216.17,216.8,16602.0
2022-02-23 12:00:00,216.89,217.36,216.56,217.11,21410.0,216.89,217.36,216.56,217.11,21410.0
2022-02-23 12:10:00,217.11,217.44,216.74,217.3,13280.0,217.11,217.44,216.74,217.3,13280.0
2022-02-23 12:20:00,217.36,217.71,217.16,217.25,46425.0,217.36,217.71,217.16,217.25,46425.0
2022-02-23 12:30:00,217.34,217.37,216.88,216.93,26565.0,217.34,217.37,216.88,216.93,26565.0
2022-02-23 12:40:00,217.0,217.17,216.77,216.78,35488.0,217.0,217.17,216.77,216.78,35488.0
2022-02-23 12:50:00,216.78,216.78,215.88,215.93,13820.0,216.78,216.78,215.88,215.93,13820.0
2022-02-23 13:00:00,215.93,215.93,215.24,215.48,9963.0,215.93,215.93,215.24,215.48,9963.0
2022-02-23 13:10:00,215.51,215.51,215.0,215.21,39974.0,215.51,215.51,215.0,215.21,39974.0
2022-02-23 13:20:00,215.09,215.33,214.39,214.46,13552.0,215.09,215.33,214.39,214.46,13552.0
2022-02-23 13:30:00,214.54,215.43,214.49,215.24,10382.0,214.54,215.43,214.49,215.24,10382.0
2022-02-23 13:40:00,215.17,215.69,215.05,215.28,56057.0,215.17,215.69,215.05,215.28,56057.0
2022-02-23 13:50:00,215.17,215.31,214.46,214.58,57277.0,215.17,215.31,214.46,214.58,57277.0
2022-02-23 14:00:00,214.53,215.44,214.52,215.26,46037.0,214.53,215.44,214.52,215.26,46037.0
2022-02-23 14:10:00,215.4,215.53,214.93,215.16,11108.0,215.4,215.53,214.93,215.16,11108.0
2022-02-23 14:20:00,215.23,215.23,214.55,214.93,17591.0,215.23,215.23,214.55,214.93,17591.0
2022-02-23 14:30:00,214.99,215.1,214.66,214.75,12201.0,214.99,215.1,214.66,214.75,12201.0
2022-02-23 14:40:00,214.78,214.9,213.61,214.49,35688.0,214.78,214.9,213.61,214.49,35688.0
2022-02-23 14:50:00,214.51,214.69,214.11,214.22,20860.0,214.51,214.69,214.11,214.22,20860.0
2022-02-23 15:00:00,214.28,214.45,213.68,214.03,16417.0,214.28,214.45,213.68,214.03,16417.0
2022-02-23 15:10:00,214.04,214.52,213.62,213.98,21888.0,214.04,214.52,213.62,213.98,21888.0
2022-02-23 15:20:00,214.19,214.97,213.75,214.65,38956.0,214.19,214.97,213.75,214.65,38956.0
2022-02-23 15:30:00,214.68,215.0,214.23,214.3,34920.0,214.68,215.0,214.23,214.3,34920.0
2022-02-23 15:40:00,214.36,214.55,213.2,213.21,54650.0,214.36,214.55,213.2,213.21,54650.0
2022-02-23 15:50:00,213.07,213.58,212.69,213.01,181487.0,213.07,213.58,212.69,213.01,181487.0
2022-02-24 09:30:00,206.56,210.9,205.9,210.9,80616.0,206.56,210.9,205.9,210.9,80616.0
2022-02-24 09:40:00,211.26,212.28,209.01,212.07,95086.0,211.26,212.28,209.01,212.07,95086.0
2022-02-24 09:50:00,212.34,213.59,211.72,212.92,43374.0,212.34,213.59,211.72,212.92,43374.0
2022-02-24 10:00:00,212.68,212.68,210.26,212.32,34604.0,212.68,212.68,210.26,212.32,34604.0
2022-02-24 10:10:00,212.23,214.9,212.06,214.71,68426.0,212.23,214.9,212.06,214.71,68426.0
2022-02-24 10:20:00,214.81,215.88,213.65,214.09,39775.0,214.81,215.88,213.65,214.09,39775.0
2022-02-24 10:30:00,213.91,214.28,212.58,213.22,62626.0,213.91,214.28,212.58,213.22,62626.0
2022-02-24 10:40:00,213.21,215.0,212.64,214.56,30466.0,213.21,215.0,212.64,214.56,30466.0
2022-02-24 10:50:00,214.56,215.82,213.66,214.91,42691.0,214.56,215.82,213.66,214.91,42691.0
2022-02-24 11:00:00,214.91,215.73,214.25,215.4,99820.0,214.91,215.73,214.25,215.4,99820.0
2022-02-24 11:10:00,215.2,216.06,214.91,215.82,14805.0,215.2,216.06,214.91,215.82,14805.0
2022-02-24 11:20:00,216.36,216.36,214.72,214.73,15590.0,216.36,216.36,214.72,214.73,15590.0
2022-02-24 11:30:00,214.73,215.34,214.42,215.34,16785.0,214.73,215.34,214.42,215.34,16785.0
2022-02-24 11:40:00,215.2,215.2,213.76,214.23,14662.0,215.2,215.2,213.76,214.23,14662.0
2022-02-24 11:50:00,214.34,215.36,214.29,214.7,19405.0,214.34,215.36,214.29,214.7,19405.0
2022-02-24 12:00:00,215.05,215.19,214.45,214.45,52186.0,215.05,215.19,214.45,214.45,52186.0
2022-02-24 12:10:00,214.77,214.8,213.43,213.64,31385.0,214.77,214.8,213.43,213.64,31385.0
2022-02-24 12:20:00,213.81,213.85,212.47,213.47,17036.0,213.81,213.85,212.47,213.47,17036.0
2022-02-24 12:30:00,213.64,214.76,213.15,214.68,23382.0,213.64,214.76,213.15,214.68,23382.0
2022-02-24 12:40:00,214.9,215.38,214.14,214.23,26363.0,214.9,215.38,214.14,214.23,26363.0
2022-02-24 12:50:00,214.19,215.34,214.1,214.85,31175.0,214.19,215.34,214.1,214.85,31175.0
2022-02-24 13:00:00,214.75,215.6,214.61,215.5,16367.0,214.75,215.6,214.61,215.5,16367.0
2022-02-24 13:10:00,215.37,215.85,214.59,215.64,12327.0,215.37,215.85,214.59,215.64,12327.0
2022-02-24 13:20:00,215.72,215.85,214.99,215.26,16331.0,215.72,215.85,214.99,215.26,16331.0
2022-02-24 13:30:00,215.26,217.03,215.23,217.03,20704.0,215.26,217.03,215.23,217.03,20704.0
2022-02-24 13:40:00,217.15,218.35,216.45,218.35,47699.0,217.15,218.35,216.45,218.35,47699.0
2022-02-24 13:50:00,218.44,218.44,216.84,216.87,30349.0,218.44,218.44,216.84,216.87,30349.0
2022-02-24 14:00:00,216.9,217.3,215.92,216.27,16725.0,216.9,217.3,215.92,216.27,16725.0
2022-02-24 14:10:00,216.35,217.76,216.35,217.69,19316.0,216.35,217.76,216.35,217.69,19316.0
2022-02-24 14:20:00,217.84,217.87,216.81,217.46,18000.0,217.84,217.87,216.81,217.46,18000.0
2022-02-24 14:30:00,217.68,220.19,217.63,220.19,33650.0,217.68,220.19,217.63,220.19,33650.0
2022-02-24 14:40:00,220.14,220.26,218.45,219.46,39105.0,220.14,220.26,218.45,219.46,39105.0
2022-02-24 14:50:00,219.44,220.57,219.09,219.65,30442.0,219.44,220.57,219.09,219.65,30442.0
2022-02-24 15:00:00,219.75,221.0,219.26,220.62,33681.0,219.75,221.0,219.26,220.62,33681.0
2022-02-24 15:10:00,220.56,221.62,220.09,221.53,48239.0,220.56,221.62,220.09,221.53,48239.0
2022-02-24 15:20:00,221.47,221.79,221.07,221.14,45343.0,221.47,221.79,221.07,221.14,45343.0
2022-02-24 15:30:00,221.19,223.03,221.19,222.81,50155.0,221.19,223.03,221.19,222.81,50155.0
2022-02-24 15:40:00,222.8,222.8,221.72,222.12,66270.0,222.8,222.8,221.72,222.12,66270.0
2022-02-24 15:50:00,222.25,223.1,221.87,222.62,223432.0,222.25,223.1,221.87,222.62,223432.0
2022-02-25 09:30:00,220.24,223.55,219.38,221.07,49478.0,220.24,223.55,219.38,221.07,49478.0
2022-02-25 09:40:00,220.78,222.12,220.0,222.08,32806.0,220.78,222.12,220.0,222.08,32806.0
2022-02-25 09:50:00,222.2,222.33,219.62,219.84,26466.0,222.2,222.33,219.62,219.84,26466.0
2022-02-25 10:00:00,219.68,220.94,219.08,220.94,21696.0,219.68,220.94,219.08,220.94,21696.0
2022-02-25 10:10:00,220.81,221.68,219.94,220.95,22634.0,220.81,221.68,219.94,220.95,22634.0
2022-02-25 10:20:00,220.74,222.52,220.74,221.93,11733.0,220.74,222.52,220.74,221.93,11733.0
2022-02-25 10:30:00,221.92,222.55,221.24,221.41,15209.0,221.92,222.55,221.24,221.41,15209.0
2022-02-25 10:40:00,221.41,223.69,221.41,223.4,17988.0,221.41,223.69,221.41,223.4,17988.0
2022-02-25 10:50:00,223.41,223.69,222.65,222.69,29530.0,223.41,223.69,222.65,222.69,29530.0
2022-02-25 11:00:00,222.61,222.61,221.22,222.06,41106.0,222.61,222.61,221.22,222.06,41106.0
2022-02-25 11:10:00,222.08,223.37,221.95,223.37,18030.0,222.08,223.37,221.95,223.37,18030.0
2022-02-25 11:20:00,223.55,223.61,222.96,223.38,13865.0,223.55,223.61,222.96,223.38,13865.0
2022-02-25 11:30:00,223.28,223.5,222.46,223.02,17741.0,223.28,223.5,222.46,223.02,17741.0
2022-02-25 11:40:00,222.92,224.05,222.73,224.05,14812.0,222.92,224.05,222.73,224.05,14812.0
2022-02-25 11:50:00,224.12,224.54,223.87,224.35,26072.0,224.12,224.54,223.87,224.35,26072.0
2022-02-25 12:00:00,224.34,224.4,223.7,223.85,55644.0,224.34,224.4,223.7,223.85,55644.0
2022-02-25 12:10:00,223.89,224.25,223.5,224.16,25526.0,223.89,224.25,223.5,224.16,25526.0
2022-02-25 12:20:00,224.0,224.43,223.79,224.17,12700.0,224.0,224.43,223.79,224.17,12700.0
2022-02-25 12:30:00,224.26,224.59,223.65,223.75,10465.0,224.26,224.59,223.65,223.75,10465.0
2022-02-25 12:40:00,223.82,224.42,223.19,223.19,13933.0,223.82,224.42,223.19,223.19,13933.0
2022-02-25 12:50:00,223.1,223.1,221.8,222.05,27922.0,223.1,223.1,221.8,222.05,27922.0
2022-02-25 13:00:00,222.18,222.43,221.51,221.59,15243.0,222.18,222.43,221.51,221.59,15243.0
2022-02-25 13:10:00,221.72,222.06,221.11,221.93,13542.0,221.72,222.06,221.11,221.93,13542.0
2022-02-25 13:20:00,221.93,222.07,221.61,221.93,48683.0,221.93,222.07,221.61,221.93,48683.0
2022-02-25 13:30:00,222.0,222.42,221.3,221.81,66475.0,222.0,222.42,221.3,221.81,66475.0
2022-02-25 13:40:00,221.91,223.27,221.91,223.02,34485.0,221.91,223.27,221.91,223.02,34485.0
2022-02-25 13:50:00,223.02,223.5,222.52,223.5,20811.0,223.02,223.5,222.52,223.5,20811.0
2022-02-25 14:00:00,223.5,224.15,223.0,223.32,14353.0,223.5,224.15,223.0,223.32,14353.0
2022-02-25 14:10:00,223.31,223.61,222.87,223.43,12221.0,223.31,223.61,222.87,223.43,12221.0
2022-02-25 14:20:00,223.41,224.46,223.4,224.06,14509.0,223.41,224.46,223.4,224.06,14509.0
2022-02-25 14:30:00,224.16,224.63,223.39,223.55,15456.0,224.16,224.63,223.39,223.55,15456.0
2022-02-25 14:40:00,223.58,223.86,223.34,223.34,12847.0,223.58,223.86,223.34,223.34,12847.0
2022-02-25 14:50:00,223.3,223.69,222.62,223.47,9661.0,223.3,223.69,222.62,223.47,9661.0
2022-02-25 15:00:00,223.6,223.75,223.21,223.52,14091.0,223.6,223.75,223.21,223.52,14091.0
2022-02-25 15:10:00,223.56,224.58,223.46,224.43,19306.0,223.56,224.58,223.46,224.43,19306.0
2022-02-25 15:20:00,224.6,224.98,224.31,224.72,28936.0,224.6,224.98,224.31,224.72,28936.0
2022-02-25 15:30:00,224.78,225.0,224.41,224.73,32292.0,224.78,225.0,224.41,224.73,32292.0
2022-02-25 15:40:00,224.71,224.9,224.4,224.61,52333.0,224.71,224.9,224.4,224.61,52333.0
2022-02-25 15:50:00,224.72,225.38,224.5,225.23,170105.0,224.72,225.38,224.5,225.23,170105.0
2022-02-28 09:30:00,224.85,227.66,223.66,224.28,84584.0,224.85,227.66,223.66,224.28,84584.0
2022-02-28 09:40:00,224.02,228.61,223.77,228.32,125623.0,224.02,228.61,223.77,228.32,125623.0
2022-02-28 09:50:00,228.26,230.93,227.42,230.92,104593.0,228.26,230.93,227.42,230.92,104593.0
2022-02-28 10:00:00,230.96,231.39,228.38,229.57,70335.0,230.96,231.39,228.38,229.57,70335.0
2022-02-28 10:10:00,229.63,230.02,228.3,228.66,46846.0,229.63,230.02,228.3,228.66,46846.0
2022-02-28 10:20:00,228.81,231.07,228.68,229.97,66473.0,228.81,231.07,228.68,229.97,66473.0
2022-02-28 10:30:00,229.91,231.1,229.7,230.91,39595.0,229.91,231.1,229.7,230.91,39595.0
2022-02-28 10:40:00,231.07,231.73,229.72,229.75,40961.0,231.07,231.73,229.72,229.75,40961.0
2022-02-28 10:50:00,229.58,230.61,229.53,229.57,25876.0,229.58,230.61,229.53,229.57,25876.0
2022-02-28 11:00:00,229.75,230.51,229.44,229.71,23396.0,229.75,230.51,229.44,229.71,23396.0
2022-02-28 11:10:00,229.85,231.15,229.79,230.74,23318.0,229.85,231.15,229.79,230.74,23318.0
2022-02-28 11:20:00,230.78,231.23,230.37,231.0,31415.0,230.78,231.23,230.37,231.0,31415.0
2022-02-28 11:30:00,230.96,231.37,230.75,231.1,12904.0,230.96,231.37,230.75,231.1,12904.0
2022-02-28 11:40:00,231.13,231.36,230.51,231.0,14477.0,231.13,231.36,230.51,231.0,14477.0
2022-02-28 11:50:00,231.01,231.13,230.38,230.83,24721.0,231.01,231.13,230.38,230.83,24721.0
2022-02-28 12:00:00,230.75,231.22,229.3,229.44,16646.0,230.75,231.22,229.3,229.44,16646.0
2022-02-28 12:10:00,229.37,229.64,228.9,229.0,20471.0,229.37,229.64,228.9,229.0,20471.0
2022-02-28 12:20:00,228.89,229.32,228.17,228.61,18408.0,228.89,229.32,228.17,228.61,18408.0
2022-02-28 12:30:00,228.42,228.67,227.05,227.2,23032.0,228.42,228.67,227.05,227.2,23032.0
2022-02-28 12:40:00,227.3,227.46,226.0,226.64,37598.0,227.3,227.46,226.0,226.64,37598.0
2022-02-28 12:50:00,226.63,227.02,226.33,226.92,14526.0,226.63,227.02,226.33,226.92,14526.0
2022-02-28 13:00:00,226.92,228.01,226.8,228.0,26510.0,226.92,228.01,226.8,228.0,26510.0
2022-02-28 13:10:00,227.91,228.29,226.69,227.0,24197.0,227.91,228.29,226.69,227.0,24197.0
2022-02-28 13:20:00,226.84,228.04,226.77,227.56,18589.0,226.84,228.04,226.77,227.56,18589.0
2022-02-28 13:30:00,227.55,228.82,227.41,228.56,34158.0,227.55,228.82,227.41,228.56,34158.0
2022-02-28 13:40:00,228.59,228.64,227.5,227.85,30245.0,228.59,228.64,227.5,227.85,30245.0
2022-02-28 13:50:00,227.89,228.48,226.95,227.06,26637.0,227.89,228.48,226.95,227.06,26637.0
2022-02-28 14:00:00,226.97,226.97,225.76,226.04,31758.0,226.97,226.97,225.76,226.04,31758.0
2022-02-28 14:10:00,225.97,226.33,224.88,226.04,101701.0,225.97,226.33,224.88,226.04,101701.0
2022-02-28 14:20:00,226.04,226.22,224.76,225.16,38415.0,226.04,226.22,224.76,225.16,38415.0
2022-02-28 14:30:00,225.38,225.8,224.81,224.99,33394.0,225.38,225.8,224.81,224.99,33394.0
2022-02-28 14:40:00,225.15,227.0,224.97,226.31,40453.0,225.15,227.0,224.97,226.31,40453.0
2022-02-28 14:50:00,226.39,227.42,226.12,227.39,28546.0,226.39,227.42,226.12,227.39,28546.0
2022-02-28 15:00:00,227.15,227.25,226.0,226.92,22386.0,227.15,227.25,226.0,226.92,22386.0
2022-02-28 15:10:00,226.9,226.9,225.86,226.09,27066.0,226.9,226.9,225.86,226.09,27066.0
2022-02-28 15:20:00,226.16,226.77,226.03,226.26,58592.0,226.16,226.77,226.03,226.26,58592.0
2022-02-28 15:30:00,226.19,226.38,225.18,225.56,63398.0,226.19,226.38,225.18,225.56,63398.0
2022-02-28 15:40:00,225.62,227.19,225.17,226.93,85581.0,225.62,227.19,225.17,226.93,85581.0
2022-02-28 15:50:00,226.89,229.5,226.89,229.49,257224.0,226.89,229.5,226.89,229.49,257224.0
2022-03-01 09:30:00,245.98,249.88,240.5,241.83,703788.0,245.98,249.88,240.5,241.83,703788.0
2022-03-01 09:40:00,241.83,242.0,237.72,241.45,431562.0,241.83,242.0,237.72,241.45,431562.0
2022-03-01 09:50:00,241.34,241.65,239.0,240.74,186220.0,241.34,241.65,239.0,240.74,186220.0
2022-03-01 10:00:00,240.88,242.75,238.14,241.0,295692.0,240.88,242.75,238.14,241.0,295692.0
2022-03-01 10:10:00,240.95,245.06,239.86,245.05,275410.0,240.95,245.06,239.86,245.05,275410.0
2022-03-01 10:20:00,245.06,247.94,245.05,246.68,277351.0,245.06,247.94,245.05,246.68,277351.0
2022-03-01 10:30:00,246.7,247.61,245.54,247.33,137783.0,246.7,247.61,245.54,247.33,137783.0
2022-03-01 10:40:00,247.33,247.33,245.97,246.8,318187.0,247.33,247.33,245.97,246.8,318187.0
2022-03-01 10:50:00,246.84,246.94,244.37,245.0,143368.0,246.84,246.94,244.37,245.0,143368.0
2022-03-01 11:00:00,244.99,245.56,243.11,245.42,56699.0,244.99,245.56,243.11,245.42,56699.0
2022-03-01 11:10:00,245.45,247.0,244.79,245.62,58887.0,245.45,247.0,244.79,245.62,58887.0
2022-03-01 11:20:00,245.42,246.38,244.37,244.96,52634.0,245.42,246.38,244.37,244.96,52634.0
2022-03-01 11:30:00,245.02,245.05,243.0,244.06,66156.0,245.02,245.05,243.0,244.06,66156.0
2022-03-01 11:40:00,244.21,245.23,243.62,245.23,40160.0,244.21,245.23,243.62,245.23,40160.0
2022-03-01 11:50:00,245.22,245.29,242.86,243.05,46653.0,245.22,245.29,242.86,243.05,46653.0
2022-03-01 12:00:00,242.95,244.86,242.19,242.91,64776.0,242.95,244.86,242.19,242.91,64776.0
2022-03-01 12:10:00,242.9,245.02,242.8,244.45,57366.0,242.9,245.02,242.8,244.45,57366.0
2022-03-01 12:20:00,244.25,244.74,243.92,244.21,35419.0,244.25,244.74,243.92,244.21,35419.0
2022-03-01 12:30:00,244.23,244.57,243.25,244.05,29848.0,244.23,244.57,243.25,244.05,29848.0
2022-03-01 12:40:00,244.15,246.48,244.03,246.06,41845.0,244.15,246.48,244.03,246.06,41845.0
2022-03-01 12:50:00,246.07,246.41,245.3,245.58,33260.0,246.07,246.41,245.3,245.58,33260.0
2022-03-01 13:00:00,245.38,246.32,245.33,245.64,28558.0,245.38,246.32,245.33,245.64,28558.0
2022-03-01 13:10:00,245.59,245.68,244.3,245.13,23651.0,245.59,245.68,244.3,245.13,23651.0
2022-03-01 13:20:00,244.94,245.5,243.55,243.75,28674.0,244.94,245.5,243.55,243.75,28674.0
2022-03-01 13:30:00,243.62,244.54,243.43,244.14,35727.0,243.62,244.54,243.43,244.14,35727.0
2022-03-01 13:40:00,244.21,245.2,243.88,244.44,30710.0,244.21,245.2,243.88,244.44,30710.0
2022-03-01 13:50:00,244.49,245.36,244.09,244.77,30957.0,244.49,245.36,244.09,244.77,30957.0
2022-03-01 14:00:00,244.67,244.94,243.91,244.63,28522.0,244.67,244.94,243.91,244.63,28522.0
2022-03-01 14:10:00,244.77,244.88,244.04,244.83,26797.0,244.77,244.88,244.04,244.83,26797.0
2022-03-01 14:20:00,245.09,245.99,244.46,245.57,42000.0,245.09,245.99,244.46,245.57,42000.0
2022-03-01 14:30:00,245.49,245.72,244.43,245.18,33924.0,245.49,245.72,244.43,245.18,33924.0
2022-03-01 14:40:00,245.21,245.47,243.93,244.31,29457.0,245.21,245.47,243.93,244.31,29457.0
2022-03-01 14:50:00,244.23,244.3,243.14,243.18,33715.0,244.23,244.3,243.14,243.18,33715.0
2022-03-01 15:00:00,243.19,245.08,243.14,244.11,53632.0,243.19,245.08,243.14,244.11,53632.0
2022-03-01 15:10:00,244.07,244.1,241.52,241.52,52835.0,244.07,244.1,241.52,241.52,52835.0
2022-03-01 15:20:00,241.52,241.92,239.94,239.94,97437.0,241.52,241.92,239.94,239.94,97437.0
2022-03-01 15:30:00,239.89,240.06,238.63,239.98,137195.0,239.89,240.06,238.63,239.98,137195.0
2022-03-01 15:40:00,239.88,240.94,239.05,239.49,103999.0,239.88,240.94,239.05,239.49,103999.0
2022-03-01 15:50:00,239.46,241.15,238.92,240.33,297855.0,239.46,241.15,238.92,240.33,297855.0
2022-03-02 09:30:00,239.24,240.97,236.0,237.7,140835.0,239.24,240.97,236.0,237.7,140835.0
2022-03-02 09:40:00,237.39,240.81,237.31,240.4,54662.0,237.39,240.81,237.31,240.4,54662.0
2022-03-02 09:50:00,240.4,240.92,239.15,239.3,70538.0,240.4,240.92,239.15,239.3,70538.0
2022-03-02 10:00:00,239.56,239.6,237.21,237.31,68280.0,239.56,239.6,237.21,237.31,68280.0
2022-03-02 10:10:00,237.4,238.4,236.57,236.72,70573.0,237.4,238.4,236.57,236.72,70573.0
2022-03-02 10:20:00,236.55,239.33,235.6,239.33,75739.0,236.55,239.33,235.6,239.33,75739.0
2022-03-02 10:30:00,239.17,240.81,238.73,239.94,58670.0,239.17,240.81,238.73,239.94,58670.0
2022-03-02 10:40:00,239.93,241.91,239.62,241.91,59494.0,239.93,241.91,239.62,241.91,59494.0
2022-03-02 10:50:00,242.0,243.33,241.66,241.66,69422.0,242.0,243.33,241.66,241.66,69422.0
2022-03-02 11:00:00,241.78,245.63,240.93,245.33,50200.0,241.78,245.63,240.93,245.33,50200.0
2022-03-02 11:10:00,245.49,245.99,244.03,244.66,71386.0,245.49,245.99,244.03,244.66,71386.0
2022-03-02 11:20:00,244.69,245.13,243.52,244.76,19987.0,244.69,245.13,243.52,244.76,19987.0
2022-03-02 11:30:00,244.76,245.31,244.0,245.08,30459.0,244.76,245.31,244.0,245.08,30459.0
2022-03-02 11:40:00,245.03,245.8,244.63,244.72,34497.0,245.03,245.8,244.63,244.72,34497.0
2022-03-02 11:50:00,244.84,245.27,244.03,244.59,39613.0,244.84,245.27,244.03,244.59,39613.0
2022-03-02 12:00:00,244.49,245.84,244.24,245.69,47569.0,244.49,245.84,244.24,245.69,47569.0
2022-03-02 12:10:00,245.83,247.97,245.83,247.67,45072.0,245.83,247.97,245.83,247.67,45072.0
2022-03-02 12:20:00,247.64,248.06,246.17,246.97,47947.0,247.64,248.06,246.17,246.97,47947.0
2022-03-02 12:30:00,246.97,247.12,246.41,246.84,35629.0,246.97,247.12,246.41,246.84,35629.0
2022-03-02 12:40:00,247.0,247.62,246.96,247.59,26277.0,247.0,247.62,246.96,247.59,26277.0
2022-03-02 12:50:00,247.47,248.42,246.71,248.13,73028.0,247.47,248.42,246.71,248.13,73028.0
2022-03-02 13:00:00,248.13,248.88,247.87,248.39,45051.0,248.13,248.88,247.87,248.39,45051.0
2022-03-02 13:10:00,248.47,249.3,248.25,249.2,66477.0,248.47,249.3,248.25,249.2,66477.0
2022-03-02 13:20:00,249.21,249.36,248.61,249.23,47626.0,249.21,249.36,248.61,249.23,47626.0
2022-03-02 13:30:00,249.2,249.87,249.08,249.72,56677.0,249.2,249.87,249.08,249.72,56677.0
2022-03-02 13:40:00,249.72,249.91,247.83,247.84,51055.0,249.72,249.91,247.83,247.84,51055.0
2022-03-02 13:50:00,247.96,248.45,247.64,248.25,46347.0,247.96,248.45,247.64,248.25,46347.0
2022-03-02 14:00:00,248.25,249.2,248.12,248.68,25018.0,248.25,249.2,248.12,248.68,25018.0
2022-03-02 14:10:00,248.61,249.56,248.38,249.52,30291.0,248.61,249.56,248.38,249.52,30291.0
2022-03-02 14:20:00,249.58,249.76,248.5,248.6,31369.0,249.58,249.76,248.5,248.6,31369.0
2022-03-02 14:30:00,248.65,248.65,247.08,247.08,35634.0,248.65,248.65,247.08,247.08,35634.0
2022-03-02 14:40:00,247.26,247.98,247.15,247.97,60460.0,247.26,247.98,247.15,247.97,60460.0
2022-03-02 14:50:00,247.89,248.47,247.35,247.6,33020.0,247.89,248.47,247.35,247.6,33020.0
2022-03-02 15:00:00,247.57,248.55,247.11,247.45,56125.0,247.57,248.55,247.11,247.45,56125.0
2022-03-02 15:10:00,247.56,248.12,247.19,247.57,38642.0,247.56,248.12,247.19,247.57,38642.0
2022-03-02 15:20:00,247.56,247.8,247.16,247.49,30164.0,247.56,247.8,247.16,247.49,30164.0
2022-03-02 15:30:00,247.44,248.7,247.43,248.39,54846.0,247.44,248.7,247.43,248.39,54846.0
2022-03-02 15:40:00,248.41,248.78,248.05,248.47,121064.0,248.41,248.78,248.05,248.47,121064.0
2022-03-02 15:50:00,248.47,249.21,248.13,248.35,245849.0,248.47,249.21,248.13,248.35,245849.0
2022-03-03 09:30:00,250.0,250.0,247.54,248.55,50075.0,250.0,250.0,247.54,248.55,50075.0
2022-03-03 09:40:00,248.63,249.09,247.11,248.09,29531.0,248.63,249.09,247.11,248.09,29531.0
2022-03-03 09:50:00,248.08,248.76,246.09,246.52,35070.0,248.08,248.76,246.09,246.52,35070.0
2022-03-03 10:00:00,246.31,247.7,245.91,246.06,56379.0,246.31,247.7,245.91,246.06,56379.0
2022-03-03 10:10:00,246.07,246.5,245.04,245.34,26787.0,246.07,246.5,245.04,245.34,26787.0
2022-03-03 10:20:00,245.17,245.26,243.31,244.75,29128.0,245.17,245.26,243.31,244.75,29128.0
2022-03-03 10:30:00,244.67,245.18,243.52,243.52,16641.0,244.67,245.18,243.52,243.52,16641.0
2022-03-03 10:40:00,243.71,244.04,242.5,243.68,35539.0,243.71,244.04,242.5,243.68,35539.0
2022-03-03 10:50:00,243.45,243.84,243.0,243.07,21656.0,243.45,243.84,243.0,243.07,21656.0
2022-03-03 11:00:00,243.0,243.48,242.03,242.17,25460.0,243.0,243.48,242.03,242.17,25460.0
2022-03-03 11:10:00,242.16,242.77,241.77,242.69,22540.0,242.16,242.77,241.77,242.69,22540.0
2022-03-03 11:20:00,242.63,243.6,242.48,242.77,20194.0,242.63,243.6,242.48,242.77,20194.0
2022-03-03 11:30:00,242.73,243.45,242.16,242.96,30238.0,242.73,243.45,242.16,242.96,30238.0
2022-03-03 11:40:00,243.13,243.82,243.0,243.41,16872.0,243.13,243.82,243.0,243.41,16872.0
2022-03-03 11:50:00,243.54,244.55,243.11,244.01,18664.0,243.54,244.55,243.11,244.01,18664.0
2022-03-03 12:00:00,243.86,244.32,243.72,244.02,25178.0,243.86,244.32,243.72,244.02,25178.0
2022-03-03 12:10:00,243.79,244.5,243.44,244.39,19439.0,243.79,244.5,243.44,244.39,19439.0
2022-03-03 12:20:00,244.42,244.43,242.77,242.91,24228.0,244.42,244.43,242.77,242.91,24228.0
2022-03-03 12:30:00,242.97,246.1,242.92,244.98,31989.0,242.97,246.1,242.92,244.98,31989.0
2022-03-03 12:40:00,245.01,245.42,244.17,245.34,27263.0,245.01,245.42,244.17,245.34,27263.0
2022-03-03 12:50:00,245.23,245.44,244.83,245.15,18044.0,245.23,245.44,244.83,245.15,18044.0
2022-03-03 13:00:00,245.14,245.63,244.55,245.08,13377.0,245.14,245.63,244.55,245.08,13377.0
2022-03-03 13:10:00,244.97,246.95,244.94,246.88,13209.0,244.97,246.95,244.94,246.88,13209.0
2022-03-03 13:20:00,246.78,247.18,246.16,246.44,24592.0,246.78,247.18,246.16,246.44,24592.0
2022-03-03 13:30:00,246.42,246.42,245.23,245.84,16933.0,246.42,246.42,245.23,245.84,16933.0
2022-03-03 13:40:00,245.74,246.0,244.97,245.59,14022.0,245.74,246.0,244.97,245.59,14022.0
2022-03-03 13:50:00,245.68,246.13,245.47,245.74,14206.0,245.68,246.13,245.47,245.74,14206.0
2022-03-03 14:00:00,245.94,246.22,245.43,245.67,11965.0,245.94,246.22,245.43,245.67,11965.0
2022-03-03 14:10:00,245.7,246.91,245.18,246.21,12674.0,245.7,246.91,245.18,246.21,12674.0
2022-03-03 14:20:00,245.93,246.38,245.5,246.2,12961.0,245.93,246.38,245.5,246.2,12961.0
2022-03-03 14:30:00,246.09,246.09,245.45,245.54,16424.0,246.09,246.09,245.45,245.54,16424.0
2022-03-03 14:40:00,245.53,245.89,245.01,245.01,29074.0,245.53,245.89,245.01,245.01,29074.0
2022-03-03 14:50:00,245.12,245.25,244.47,245.1,43601.0,245.12,245.25,244.47,245.1,43601.0
2022-03-03 15:00:00,245.04,245.17,244.07,244.45,28466.0,245.04,245.17,244.07,244.45,28466.0
2022-03-03 15:10:00,244.48,245.42,244.4,245.02,37068.0,244.48,245.42,244.4,245.02,37068.0
2022-03-03 15:20:00,244.92,245.09,244.12,244.76,41027.0,244.92,245.09,244.12,244.76,41027.0
2022-03-03 15:30:00,244.73,245.22,243.91,244.64,81555.0,244.73,245.22,243.91,244.64,81555.0
2022-03-03 15:40:00,244.64,245.06,243.73,243.93,80110.0,244.64,245.06,243.73,243.93,80110.0
2022-03-03 15:50:00,243.71,245.44,243.55,245.43,200615.0,243.71,245.44,243.55,245.43,200615.0
2022-03-04 09:30:00,245.74,248.5,245.74,247.31,63845.0,245.74,248.5,245.74,247.31,63845.0
2022-03-04 09:40:00,247.33,247.33,242.46,242.46,60811.0,247.33,247.33,242.46,242.46,60811.0
2022-03-04 09:50:00,242.55,244.94,242.3,244.94,33782.0,242.55,244.94,242.3,244.94,33782.0
2022-03-04 10:00:00,244.63,245.71,243.73,244.23,28112.0,244.63,245.71,243.73,244.23,28112.0
2022-03-04 10:10:00,244.23,244.5,242.2,242.75,39622.0,244.23,244.5,242.2,242.75,39622.0
2022-03-04 10:20:00,242.75,243.15,242.23,242.35,33402.0,242.75,243.15,242.23,242.35,33402.0
2022-03-04 10:30:00,242.21,243.7,241.93,242.65,55014.0,242.21,243.7,241.93,242.65,55014.0
2022-03-04 10:40:00,242.69,243.22,242.04,242.45,18589.0,242.69,243.22,242.04,242.45,18589.0
2022-03-04 10:50:00,242.14,242.97,241.38,241.56,34274.0,242.14,242.97,241.38,241.56,34274.0
2022-03-04 11:00:00,241.53,241.83,239.92,240.73,50487.0,241.53,241.83,239.92,240.73,50487.0
2022-03-04 11:10:00,240.72,240.84,239.91,240.22,48841.0,240.72,240.84,239.91,240.22,48841.0
2022-03-04 11:20:00,240.09,240.34,239.02,239.72,29692.0,240.09,240.34,239.02,239.72,29692.0
2022-03-04 11:30:00,239.72,240.22,238.85,239.92,30715.0,239.72,240.22,238.85,239.92,30715.0
2022-03-04 11:40:00,239.96,240.07,239.33,239.67,18433.0,239.96,240.07,239.33,239.67,18433.0
2022-03-04 11:50:00,239.55,239.61,238.56,238.6,10419.0,239.55,239.61,238.56,238.6,10419.0
2022-03-04 12:00:00,238.7,238.73,237.91,238.36,27949.0,238.7,238.73,237.91,238.36,27949.0
2022-03-04 12:10:00,238.34,240.42,238.3,239.11,53758.0,238.34,240.42,238.3,239.11,53758.0
2022-03-04 12:20:00,239.2,239.52,238.13,239.3,50316.0,239.2,239.52,238.13,239.3,50316.0
2022-03-04 12:30:00,239.37,239.37,237.64,238.51,42723.0,239.37,239.37,237.64,238.51,42723.0
2022-03-04 12:40:00,238.59,238.78,237.81,238.31,29512.0,238.59,238.78,237.81,238.31,29512.0
2022-03-04 12:50:00,238.33,239.19,237.8,238.5,22251.0,238.33,239.19,237.8,238.5,22251.0
2022-03-04 13:00:00,238.56,239.53,238.56,239.32,28390.0,238.56,239.53,238.56,239.32,28390.0
2022-03-04 13:10:00,239.26,239.9,238.74,239.02,28378.0,239.26,239.9,238.74,239.02,28378.0
2022-03-04 13:20:00,239.0,239.17,238.47,238.88,22596.0,239.0,239.17,238.47,238.88,22596.0
2022-03-04 13:30:00,238.93,239.54,238.38,239.02,19274.0,238.93,239.54,238.38,239.02,19274.0
2022-03-04 13:40:00,239.07,239.32,238.16,238.51,20054.0,239.07,239.32,238.16,238.51,20054.0
2022-03-04 13:50:00,238.54,239.26,238.37,238.39,19087.0,238.54,239.26,238.37,238.39,19087.0
2022-03-04 14:00:00,238.37,238.73,238.01,238.45,50600.0,238.37,238.73,238.01,238.45,50600.0
2022-03-04 14:10:00,238.37,238.37,237.66,238.09,19208.0,238.37,238.37,237.66,238.09,19208.0
2022-03-04 14:20:00,238.09,238.79,237.99,238.27,17777.0,238.09,238.79,237.99,238.27,17777.0
2022-03-04 14:30:00,238.33,239.37,238.12,239.16,22411.0,238.33,239.37,238.12,239.16,22411.0
2022-03-04 14:40:00,239.15,239.49,238.64,239.33,36171.0,239.15,239.49,238.64,239.33,36171.0
2022-03-04 14:50:00,239.27,240.0,239.06,239.37,14329.0,239.27,240.0,239.06,239.37,14329.0
2022-03-04 15:00:00,239.22,240.1,239.01,239.62,24440.0,239.22,240.1,239.01,239.62,24440.0
2022-03-04 15:10:00,239.67,240.1,239.08,239.25,24200.0,239.67,240.1,239.08,239.25,24200.0
2022-03-04 15:20:00,239.21,239.81,238.77,238.8,36343.0,239.21,239.81,238.77,238.8,36343.0
2022-03-04 15:30:00,238.83,239.45,238.5,238.78,48550.0,238.83,239.45,238.5,238.78,48550.0
2022-03-04 15:40:00,238.78,239.19,238.2,238.37,85651.0,238.78,239.19,238.2,238.37,85651.0
2022-03-04 15:50:00,238.45,240.3,238.23,240.19,204553.0,238.45,240.3,238.23,240.19,204553.0
2022-03-07 09:30:00,240.84,242.05,239.59,239.85,84156.0,240.84,242.05,239.59,239.85,84156.0
2022-03-07 09:40:00,239.76,239.76,236.28,237.64,61940.0,239.76,239.76,236.28,237.64,61940.0
2022-03-07 09:50:00,237.65,238.15,234.81,234.81,136830.0,237.65,238.15,234.81,234.81,136830.0
2022-03-07 10:00:00,235.09,235.25,232.0,232.01,112646.0,235.09,235.25,232.0,232.01,112646.0
2022-03-07 10:10:00,231.99,232.82,229.02,229.51,45024.0,231.99,232.82,229.02,229.51,45024.0
2022-03-07 10:20:00,229.77,231.34,228.74,230.91,45728.0,229.77,231.34,228.74,230.91,45728.0
2022-03-07 10:30:00,230.9,232.17,230.39,230.39,95255.0,230.9,232.17,230.39,230.39,95255.0
2022-03-07 10:40:00,230.56,231.45,230.29,231.29,50531.0,230.56,231.45,230.29,231.29,50531.0
2022-03-07 10:50:00,231.08,231.53,230.28,230.31,50033.0,231.08,231.53,230.28,230.31,50033.0
2022-03-07 11:00:00,230.26,232.01,230.12,231.04,102398.0,230.26,232.01,230.12,231.04,102398.0
2022-03-07 11:10:00,231.2,231.55,230.25,230.62,99502.0,231.2,231.55,230.25,230.62,99502.0
2022-03-07 11:20:00,230.67,230.67,229.92,230.08,47499.0,230.67,230.67,229.92,230.08,47499.0
2022-03-07 11:30:00,229.92,230.11,229.28,229.44,22023.0,229.92,230.11,229.28,229.44,22023.0
2022-03-07 11:40:00,229.45,230.34,229.18,229.78,62596.0,229.45,230.34,229.18,229.78,62596.0
2022-03-07 11:50:00,229.83,230.12,227.92,228.13,73270.0,229.83,230.12,227.92,228.13,73270.0
2022-03-07 12:00:00,228.17,228.59,227.87,228.3,42244.0,228.17,228.59,227.87,228.3,42244.0
2022-03-07 12:10:00,228.26,229.3,227.71,228.66,27745.0,228.26,229.3,227.71,228.66,27745.0
2022-03-07 12:20:00,228.66,228.67,227.67,228.44,28705.0,228.66,228.67,227.67,228.44,28705.0
2022-03-07 12:30:00,228.44,228.55,227.7,227.99,21788.0,228.44,228.55,227.7,227.99,21788.0
2022-03-07 12:40:00,228.26,229.34,228.26,229.0,51609.0,228.26,229.34,228.26,229.0,51609.0
2022-03-07 12:50:00,228.96,229.22,226.84,226.84,27819.0,228.96,229.22,226.84,226.84,27819.0
2022-03-07 13:00:00,226.78,227.23,226.38,226.51,19770.0,226.78,227.23,226.38,226.51,19770.0
2022-03-07 13:10:00,226.54,226.9,226.05,226.84,19044.0,226.54,226.9,226.05,226.84,19044.0
2022-03-07 13:20:00,226.84,227.53,226.73,227.06,39075.0,226.84,227.53,226.73,227.06,39075.0
2022-03-07 13:30:00,226.99,227.8,226.76,227.62,42432.0,226.99,227.8,226.76,227.62,42432.0
2022-03-07 13:40:00,227.5,229.4,227.38,228.6,34102.0,227.5,229.4,227.38,228.6,34102.0
2022-03-07 13:50:00,228.71,230.34,228.71,229.04,72639.0,228.71,230.34,228.71,229.04,72639.0
2022-03-07 14:00:00,228.97,229.69,228.33,228.33,15616.0,228.97,229.69,228.33,228.33,15616.0
2022-03-07 14:10:00,228.33,229.13,228.33,228.89,80874.0,228.33,229.13,228.33,228.89,80874.0
2022-03-07 14:20:00,228.87,228.95,227.56,227.92,16951.0,228.87,228.95,227.56,227.92,16951.0
2022-03-07 14:30:00,227.83,228.04,227.25,227.46,27454.0,227.83,228.04,227.25,227.46,27454.0
2022-03-07 14:40:00,227.49,227.64,226.54,226.93,25692.0,227.49,227.64,226.54,226.93,25692.0
2022-03-07 14:50:00,226.91,226.91,226.08,226.32,21030.0,226.91,226.91,226.08,226.32,21030.0
2022-03-07 15:00:00,226.41,226.58,225.92,226.21,31762.0,226.41,226.58,225.92,226.21,31762.0
2022-03-07 15:10:00,226.25,226.31,225.22,225.3,47661.0,226.25,226.31,225.22,225.3,47661.0
2022-03-07 15:20:00,225.31,225.91,225.08,225.42,117233.0,225.31,225.91,225.08,225.42,117233.0
2022-03-07 15:30:00,225.49,225.5,224.37,224.52,106802.0,225.49,225.5,224.37,224.52,106802.0
2022-03-07 15:40:00,224.48,224.89,223.59,223.67,146790.0,224.48,224.89,223.59,223.67,146790.0
2022-03-07 15:50:00,223.47,224.46,223.15,224.46,310936.0,223.47,224.46,223.15,224.46,310936.0
2022-03-08 09:30:00,220.07,222.33,218.16,220.45,63894.0,220.07,222.33,218.16,220.45,63894.0
2022-03-08 09:40:00,220.18,223.22,219.62,220.15,45273.0,220.18,223.22,219.62,220.15,45273.0
2022-03-08 09:50:00,219.82,221.1,216.85,218.23,60110.0,219.82,221.1,216.85,218.23,60110.0
2022-03-08 10:00:00,217.85,218.19,216.47,217.41,65881.0,217.85,218.19,216.47,217.41,65881.0
2022-03-08 10:10:00,217.45,218.39,216.13,218.39,70943.0,217.45,218.39,216.13,218.39,70943.0
2022-03-08 10:20:00,218.19,218.4,217.43,217.72,33241.0,218.19,218.4,217.43,217.72,33241.0
2022-03-08 10:30:00,217.63,218.36,215.84,216.19,66919.0,217.63,218.36,215.84,216.19,66919.0
2022-03-08 10:40:00,216.25,217.7,215.76,217.7,29103.0,216.25,217.7,215.76,217.7,29103.0
2022-03-08 10:50:00,217.68,219.83,216.81,219.34,52343.0,217.68,219.83,216.81,219.34,52343.0
2022-03-08 11:00:00,219.31,220.05,218.68,218.88,26155.0,219.31,220.05,218.68,218.88,26155.0
2022-03-08 11:10:00,218.78,219.46,218.18,218.82,31256.0,218.78,219.46,218.18,218.82,31256.0
2022-03-08 11:20:00,219.05,219.11,217.99,218.71,36223.0,219.05,219.11,217.99,218.71,36223.0
2022-03-08 11:30:00,218.72,218.96,215.84,216.07,33256.0,218.72,218.96,215.84,216.07,33256.0
2022-03-08 11:40:00,216.03,217.09,215.79,216.78,21189.0,216.03,217.09,215.79,216.78,21189.0
2022-03-08 11:50:00,216.67,217.35,216.14,216.29,15022.0,216.67,217.35,216.14,216.29,15022.0
2022-03-08 12:00:00,216.43,219.14,216.13,218.71,20434.0,216.43,219.14,216.13,218.71,20434.0
2022-03-08 12:10:00,218.89,224.0,218.71,223.34,39759.0,218.89,224.0,218.71,223.34,39759.0
2022-03-08 12:20:00,223.55,224.74,222.62,223.64,52362.0,223.55,224.74,222.62,223.64,52362.0
2022-03-08 12:30:00,223.33,225.63,222.07,225.63,40249.0,223.33,225.63,222.07,225.63,40249.0
2022-03-08 12:40:00,225.23,226.56,224.61,226.06,59970.0,225.23,226.56,224.61,226.06,59970.0
2022-03-08 12:50:00,225.8,226.22,224.59,225.01,65925.0,225.8,226.22,224.59,225.01,65925.0
2022-03-08 13:00:00,224.98,226.29,224.87,224.99,48917.0,224.98,226.29,224.87,224.99,48917.0
2022-03-08 13:10:00,224.88,225.67,223.85,224.42,52347.0,224.88,225.67,223.85,224.42,52347.0
2022-03-08 13:20:00,224.36,224.36,222.09,222.39,27094.0,224.36,224.36,222.09,222.39,27094.0
2022-03-08 13:30:00,222.42,222.42,220.87,221.3,24779.0,222.42,222.42,220.87,221.3,24779.0
2022-03-08 13:40:00,221.33,221.6,219.22,219.48,48730.0,221.33,221.6,219.22,219.48,48730.0
2022-03-08 13:50:00,219.47,219.85,218.33,218.84,33346.0,219.47,219.85,218.33,218.84,33346.0
2022-03-08 14:00:00,218.77,219.09,217.9,218.52,48210.0,218.77,219.09,217.9,218.52,48210.0
2022-03-08 14:10:00,218.45,219.95,218.3,219.02,21082.0,218.45,219.95,218.3,219.02,21082.0
2022-03-08 14:20:00,219.02,220.81,218.4,220.63,19408.0,219.02,220.81,218.4,220.63,19408.0
2022-03-08 14:30:00,220.56,221.15,219.76,220.8,22552.0,220.56,221.15,219.76,220.8,22552.0
2022-03-08 14:40:00,220.77,221.84,220.5,221.58,16495.0,220.77,221.84,220.5,221.58,16495.0
2022-03-08 14:50:00,221.65,221.93,220.63,221.39,16129.0,221.65,221.93,220.63,221.39,16129.0
2022-03-08 15:00:00,221.08,222.55,220.97,222.11,10482.0,221.08,222.55,220.97,222.11,10482.0
2022-03-08 15:10:00,222.1,222.14,220.64,221.14,25615.0,222.1,222.14,220.64,221.14,25615.0
2022-03-08 15:20:00,221.05,221.05,220.09,220.18,33514.0,221.05,221.05,220.09,220.18,33514.0
2022-03-08 15:30:00,220.27,220.5,218.99,219.93,55379.0,220.27,220.5,218.99,219.93,55379.0
2022-03-08 15:40:00,220.04,220.58,219.68,220.02,86038.0,220.04,220.58,219.68,220.02,86038.0
2022-03-08 15:50:00,220.09,221.2,219.17,220.04,209544.0,220.09,221.2,219.17,220.04,209544.0
2022-03-09 09:30:00,224.77,228.35,223.83,227.7,39775.0,224.77,228.35,223.83,227.7,39775.0
2022-03-09 09:40:00,228.09,228.17,225.92,226.29,25913.0,228.09,228.17,225.92,226.29,25913.0
2022-03-09 09:50:00,226.85,229.15,226.74,228.81,29204.0,226.85,229.15,226.74,228.81,29204.0
2022-03-09 10:00:00,228.88,230.64,228.54,230.3,32597.0,228.88,230.64,228.54,230.3,32597.0
2022-03-09 10:10:00,230.3,231.85,230.06,231.0,46596.0,230.3,231.85,230.06,231.0,46596.0
2022-03-09 10:20:00,230.97,232.63,230.96,231.9,17324.0,230.97,232.63,230.96,231.9,17324.0
2022-03-09 10:30:00,232.17,232.61,231.79,232.0,56024.0,232.17,232.61,231.79,232.0,56024.0
2022-03-09 10:40:00,231.76,231.83,230.45,231.35,21490.0,231.76,231.83,230.45,231.35,21490.0
2022-03-09 10:50:00,231.38,232.66,231.2,232.54,22088.0,231.38,232.66,231.2,232.54,22088.0
2022-03-09 11:00:00,232.84,232.99,232.38,232.82,33420.0,232.84,232.99,232.38,232.82,33420.0
2022-03-09 11:10:00,232.82,232.92,231.68,232.83,38913.0,232.82,232.92,231.68,232.83,38913.0
2022-03-09 11:20:00,232.89,233.2,232.29,232.4,17163.0,232.89,233.2,232.29,232.4,17163.0
2022-03-09 11:30:00,232.4,233.29,232.13,233.29,17667.0,232.4,233.29,232.13,233.29,17667.0
2022-03-09 11:40:00,233.39,233.97,233.29,233.97,18640.0,233.39,233.97,233.29,233.97,18640.0
2022-03-09 11:50:00,233.84,234.6,233.58,234.45,17320.0,233.84,234.6,233.58,234.45,17320.0
2022-03-09 12:00:00,234.45,235.22,234.25,234.52,17465.0,234.45,235.22,234.25,234.52,17465.0
2022-03-09 12:10:00,234.59,234.61,233.73,234.04,15325.0,234.59,234.61,233.73,234.04,15325.0
2022-03-09 12:20:00,234.01,234.17,233.09,233.97,27396.0,234.01,234.17,233.09,233.97,27396.0
2022-03-09 12:30:00,233.93,234.9,233.92,234.41,34708.0,233.93,234.9,233.92,234.41,34708.0
2022-03-09 12:40:00,234.46,234.69,233.87,234.55,66026.0,234.46,234.69,233.87,234.55,66026.0
2022-03-09 12:50:00,234.59,234.59,233.72,233.76,33840.0,234.59,234.59,233.72,233.76,33840.0
2022-03-09 13:00:00,233.77,234.67,232.85,234.37,46513.0,233.77,234.67,232.85,234.37,46513.0
2022-03-09 13:10:00,234.48,234.94,234.22,234.25,29181.0,234.48,234.94,234.22,234.25,29181.0
2022-03-09 13:20:00,234.28,235.43,234.24,235.08,73859.0,234.28,235.43,234.24,235.08,73859.0
2022-03-09 13:30:00,235.12,235.17,234.47,234.69,52464.0,235.12,235.17,234.47,234.69,52464.0
2022-03-09 13:40:00,234.84,234.95,233.48,234.24,45874.0,234.84,234.95,233.48,234.24,45874.0
2022-03-09 13:50:00,234.09,235.0,233.7,233.87,17251.0,234.09,235.0,233.7,233.87,17251.0
2022-03-09 14:00:00,233.8,235.3,233.8,234.97,29281.0,233.8,235.3,233.8,234.97,29281.0
2022-03-09 14:10:00,235.0,235.07,233.71,233.95,23683.0,235.0,235.07,233.71,233.95,23683.0
2022-03-09 14:20:00,233.85,234.32,233.22,233.28,19587.0,233.85,234.32,233.22,233.28,19587.0
2022-03-09 14:30:00,233.43,233.82,233.05,233.1,35956.0,233.43,233.82,233.05,233.1,35956.0
2022-03-09 14:40:00,233.1,233.39,232.55,232.8,32133.0,233.1,233.39,232.55,232.8,32133.0
2022-03-09 14:50:00,232.81,233.31,232.6,232.65,27559.0,232.81,233.31,232.6,232.65,27559.0
2022-03-09 15:00:00,232.75,233.44,232.52,233.37,25972.0,232.75,233.44,232.52,233.37,25972.0
2022-03-09 15:10:00,233.38,234.04,233.15,233.72,29008.0,233.38,234.04,233.15,233.72,29008.0
2022-03-09 15:20:00,233.66,233.93,233.4,233.93,24995.0,233.66,233.93,233.4,233.93,24995.0
2022-03-09 15:30:00,234.0,234.49,233.57,233.6,39381.0,234.0,234.49,233.57,233.6,39381.0
2022-03-09 15:40:00,233.56,233.91,233.27,233.53,50220.0,233.56,233.91,233.27,233.53,50220.0
2022-03-09 15:50:00,233.6,233.95,232.66,233.53,198248.0,233.6,233.95,232.66,233.53,198248.0
2022-03-10 09:30:00,228.64,232.06,227.84,228.88,53155.0,228.64,232.06,227.84,228.88,53155.0
2022-03-10 09:40:00,229.51,231.0,228.94,230.84,27821.0,229.51,231.0,228.94,230.84,27821.0
2022-03-10 09:50:00,230.81,231.81,229.79,231.34,28804.0,230.81,231.81,229.79,231.34,28804.0
2022-03-10 10:00:00,231.34,231.34,228.23,229.34,16127.0,231.34,231.34,228.23,229.34,16127.0
2022-03-10 10:10:00,229.64,231.23,229.64,230.99,22148.0,229.64,231.23,229.64,230.99,22148.0
2022-03-10 10:20:00,231.18,231.75,230.7,230.94,34987.0,231.18,231.75,230.7,230.94,34987.0
2022-03-10 10:30:00,230.76,230.92,229.75,229.83,29682.0,230.76,230.92,229.75,229.83,29682.0
2022-03-10 10:40:00,229.8,231.2,229.38,230.57,12648.0,229.8,231.2,229.38,230.57,12648.0
2022-03-10 10:50:00,230.21,230.21,228.47,228.81,12473.0,230.21,230.21,228.47,228.81,12473.0
2022-03-10 11:00:00,228.38,228.6,227.39,227.39,65891.0,228.38,228.6,227.39,227.39,65891.0
2022-03-10 11:10:00,227.39,227.39,226.71,226.75,38156.0,227.39,227.39,226.71,226.75,38156.0
2022-03-10 11:20:00,226.69,227.11,226.62,227.07,10382.0,226.69,227.11,226.62,227.07,10382.0
2022-03-10 11:30:00,227.42,227.8,227.13,227.78,14077.0,227.42,227.8,227.13,227.78,14077.0
2022-03-10 11:40:00,228.02,228.26,227.33,227.78,4629.0,228.02,228.26,227.33,227.78,4629.0
2022-03-10 11:50:00,227.86,228.68,227.86,228.68,3730.0,227.86,228.68,227.86,228.68,3730.0
2022-03-10 12:00:00,228.79,228.88,227.57,228.18,7090.0,228.79,228.88,227.57,228.18,7090.0
2022-03-10 12:10:00,228.33,228.92,228.04,228.92,4727.0,228.33,228.92,228.04,228.92,4727.0
2022-03-10 12:20:00,228.72,230.14,228.71,229.79,6129.0,228.72,230.14,228.71,229.79,6129.0
2022-03-10 12:30:00,229.74,229.74,228.81,229.34,6825.0,229.74,229.74,228.81,229.34,6825.0
2022-03-10 12:40:00,228.99,229.45,228.96,229.38,6357.0,228.99,229.45,228.96,229.38,6357.0
2022-03-10 12:50:00,229.36,229.36,228.84,228.99,4860.0,229.36,229.36,228.84,228.99,4860.0
2022-03-10 13:00:00,229.1,229.8,228.7,228.96,5157.0,229.1,229.8,228.7,228.96,5157.0
2022-03-10 13:10:00,229.03,229.45,228.83,229.29,12741.0,229.03,229.45,228.83,229.29,12741.0
2022-03-10 13:20:00,229.17,229.83,228.95,229.58,10314.0,229.17,229.83,228.95,229.58,10314.0
2022-03-10 13:30:00,229.56,230.47,229.46,229.46,10593.0,229.56,230.47,229.46,229.46,10593.0
2022-03-10 13:40:00,229.59,230.01,228.84,229.98,8143.0,229.59,230.01,228.84,229.98,8143.0
2022-03-10 13:50:00,230.09,230.1,229.57,229.82,5265.0,230.09,230.1,229.57,229.82,5265.0
2022-03-10 14:00:00,229.75,231.43,229.53,229.98,11466.0,229.75,231.43,229.53,229.98,11466.0
2022-03-10 14:10:00,230.12,230.31,229.56,229.65,6379.0,230.12,230.31,229.56,229.65,6379.0
2022-03-10 14:20:00,229.63,230.03,229.13,229.14,76515.0,229.63,230.03,229.13,229.14,76515.0
2022-03-10 14:30:00,229.25,229.62,228.89,229.38,9092.0,229.25,229.62,228.89,229.38,9092.0
2022-03-10 14:40:00,229.3,229.54,228.36,228.8,26857.0,229.3,229.54,228.36,228.8,26857.0
2022-03-10 14:50:00,228.92,229.17,228.3,228.95,29654.0,228.92,229.17,228.3,228.95,29654.0
2022-03-10 15:00:00,229.09,229.1,227.81,228.1,8272.0,229.09,229.1,227.81,228.1,8272.0
2022-03-10 15:10:00,228.32,229.61,228.12,229.15,11019.0,228.32,229.61,228.12,229.15,11019.0
2022-03-10 15:20:00,229.0,229.47,228.58,229.09,8362.0,229.0,229.47,228.58,229.09,8362.0
2022-03-10 15:30:00,229.25,229.48,228.44,228.96,32775.0,229.25,229.48,228.44,228.96,32775.0
2022-03-10 15:40:00,229.04,229.42,228.2,228.32,34461.0,229.04,229.42,228.2,228.32,34461.0
2022-03-10 15:50:00,228.51,229.34,228.27,228.28,141605.0,228.51,229.34,228.27,228.28,141605.0
2022-03-11 09:30:00,231.38,232.29,227.33,227.71,14351.0,231.38,232.29,227.33,227.71,14351.0
2022-03-11 09:40:00,226.87,227.95,226.08,226.99,10795.0,226.87,227.95,226.08,226.99,10795.0
2022-03-11 09:50:00,227.6,227.88,225.59,226.37,15794.0,227.6,227.88,225.59,226.37,15794.0
2022-03-11 10:00:00,226.38,228.96,225.85,227.97,55085.0,226.38,228.96,225.85,227.97,55085.0
2022-03-11 10:10:00,228.18,228.48,227.38,227.74,15057.0,228.18,228.48,227.38,227.74,15057.0
2022-03-11 10:20:00,227.75,228.94,226.9,228.12,18284.0,227.75,228.94,226.9,228.12,18284.0
2022-03-11 10:30:00,227.93,228.16,226.84,227.63,10658.0,227.93,228.16,226.84,227.63,10658.0
2022-03-11 10:40:00,227.79,228.3,227.24,227.59,10371.0,227.79,228.3,227.24,227.59,10371.0
2022-03-11 10:50:00,227.45,227.91,227.16,227.28,9772.0,227.45,227.91,227.16,227.28,9772.0
2022-03-11 11:00:00,227.25,227.35,226.53,227.19,16443.0,227.25,227.35,226.53,227.19,16443.0
2022-03-11 11:10:00,227.22,227.79,226.72,227.59,12863.0,227.22,227.79,226.72,227.59,12863.0
2022-03-11 11:20:00,227.63,228.18,227.4,227.55,10853.0,227.63,228.18,227.4,227.55,10853.0
2022-03-11 11:30:00,227.56,227.65,226.78,227.04,23584.0,227.56,227.65,226.78,227.04,23584.0
2022-03-11 11:40:00,227.05,227.13,226.23,226.86,12427.0,227.05,227.13,226.23,226.86,12427.0
2022-03-11 11:50:00,226.78,227.3,226.06,227.15,15439.0,226.78,227.3,226.06,227.15,15439.0
2022-03-11 12:00:00,227.15,228.0,227.0,227.64,17255.0,227.15,228.0,227.0,227.64,17255.0
2022-03-11 12:10:00,227.65,227.92,227.29,227.83,11617.0,227.65,227.92,227.29,227.83,11617.0
2022-03-11 12:20:00,227.93,228.24,226.01,226.16,17249.0,227.93,228.24,226.01,226.16,17249.0
2022-03-11 12:30:00,226.17,226.31,224.83,225.08,22138.0,226.17,226.31,224.83,225.08,22138.0
2022-03-11 12:40:00,225.17,225.49,224.82,225.35,6789.0,225.17,225.49,224.82,225.35,6789.0
2022-03-11 12:50:00,225.37,225.55,224.89,225.29,11178.0,225.37,225.55,224.89,225.29,11178.0
2022-03-11 13:00:00,225.23,225.48,224.87,225.34,14939.0,225.23,225.48,224.87,225.34,14939.0
2022-03-11 13:10:00,225.23,226.59,225.17,226.53,22595.0,225.23,226.59,225.17,226.53,22595.0
2022-03-11 13:20:00,226.72,227.21,226.59,226.75,10889.0,226.72,227.21,226.59,226.75,10889.0
2022-03-11 13:30:00,226.63,227.26,226.38,226.61,13954.0,226.63,227.26,226.38,226.61,13954.0
2022-03-11 13:40:00,226.71,227.55,226.38,227.46,13410.0,226.71,227.55,226.38,227.46,13410.0
2022-03-11 13:50:00,227.65,227.65,226.14,226.29,11149.0,227.65,227.65,226.14,226.29,11149.0
2022-03-11 14:00:00,226.02,226.41,225.73,226.18,16188.0,226.02,226.41,225.73,226.18,16188.0
2022-03-11 14:10:00,226.14,226.45,226.02,226.11,5313.0,226.14,226.45,226.02,226.11,5313.0
2022-03-11 14:20:00,226.0,226.75,225.79,226.7,8198.0,226.0,226.75,225.79,226.7,8198.0
2022-03-11 14:30:00,226.5,226.83,226.33,226.58,12687.0,226.5,226.83,226.33,226.58,12687.0
2022-03-11 14:40:00,226.52,226.53,226.04,226.49,13161.0,226.52,226.53,226.04,226.49,13161.0
2022-03-11 14:50:00,226.3,226.72,225.85,226.1,26967.0,226.3,226.72,225.85,226.1,26967.0
2022-03-11 15:00:00,226.1,227.09,226.01,226.56,19078.0,226.1,227.09,226.01,226.56,19078.0
2022-03-11 15:10:00,226.58,227.02,226.36,226.68,19651.0,226.58,227.02,226.36,226.68,19651.0
2022-03-11 15:20:00,226.72,227.02,226.05,226.05,33271.0,226.72,227.02,226.05,226.05,33271.0
2022-03-11 15:30:00,226.04,226.64,225.93,226.52,58944.0,226.04,226.64,225.93,226.52,58944.0
2022-03-11 15:40:00,226.55,226.9,225.65,225.76,59728.0,226.55,226.9,225.65,225.76,59728.0
2022-03-11 15:50:00,225.87,226.01,224.69,224.91,177580.0,225.87,226.01,224.69,224.91,177580.0
2022-03-14 09:30:00,224.5,227.22,223.21,226.14,40849.0,224.5,227.22,223.21,226.14,40849.0
2022-03-14 09:40:00,226.28,229.22,226.07,227.13,11138.0,226.28,229.22,226.07,227.13,11138.0
2022-03-14 09:50:00,227.48,227.67,225.13,225.97,12322.0,227.48,227.67,225.13,225.97,12322.0
2022-03-14 10:00:00,225.97,226.88,224.27,226.58,12545.0,225.97,226.88,224.27,226.58,12545.0
2022-03-14 10:10:00,226.46,227.72,226.11,227.07,51160.0,226.46,227.72,226.11,227.07,51160.0
2022-03-14 10:20:00,227.0,227.71,226.23,226.9,58832.0,227.0,227.71,226.23,226.9,58832.0
2022-03-14 10:30:00,226.8,226.8,225.76,226.31,18636.0,226.8,226.8,225.76,226.31,18636.0
2022-03-14 10:40:00,226.5,226.66,224.73,224.92,11882.0,226.5,226.66,224.73,224.92,11882.0
2022-03-14 10:50:00,225.06,225.98,224.84,225.18,13604.0,225.06,225.98,224.84,225.18,13604.0
2022-03-14 11:00:00,225.01,225.37,224.02,224.02,10321.0,225.01,225.37,224.02,224.02,10321.0
2022-03-14 11:10:00,224.0,224.13,222.8,223.3,8874.0,224.0,224.13,222.8,223.3,8874.0
2022-03-14 11:20:00,223.21,223.21,222.42,222.81,10875.0,223.21,223.21,222.42,222.81,10875.0
2022-03-14 11:30:00,222.66,222.82,221.99,222.26,10070.0,222.66,222.82,221.99,222.26,10070.0
2022-03-14 11:40:00,222.02,222.14,221.22,221.38,11086.0,222.02,222.14,221.22,221.38,11086.0
2022-03-14 11:50:00,221.44,222.07,221.33,221.58,12792.0,221.44,222.07,221.33,221.58,12792.0
2022-03-14 12:00:00,221.5,221.79,221.22,221.23,24307.0,221.5,221.79,221.22,221.23,24307.0
2022-03-14 12:10:00,221.29,222.36,221.18,221.84,16293.0,221.29,222.36,221.18,221.84,16293.0
2022-03-14 12:20:00,221.75,222.09,221.34,221.58,16882.0,221.75,222.09,221.34,221.58,16882.0
2022-03-14 12:30:00,221.51,221.86,221.24,221.7,10287.0,221.51,221.86,221.24,221.7,10287.0
2022-03-14 12:40:00,221.44,221.61,220.28,220.71,13210.0,221.44,221.61,220.28,220.71,13210.0
2022-03-14 12:50:00,220.81,220.81,219.04,219.04,13436.0,220.81,220.81,219.04,219.04,13436.0
2022-03-14 13:00:00,219.12,220.0,218.95,219.75,51995.0,219.12,220.0,218.95,219.75,51995.0
2022-03-14 13:10:00,219.8,220.84,219.8,220.42,67198.0,219.8,220.84,219.8,220.42,67198.0
2022-03-14 13:20:00,220.43,220.46,219.61,219.76,7784.0,220.43,220.46,219.61,219.76,7784.0
2022-03-14 13:30:00,219.82,219.98,219.0,219.4,8706.0,219.82,219.98,219.0,219.4,8706.0
2022-03-14 13:40:00,219.45,220.16,219.24,219.91,17868.0,219.45,220.16,219.24,219.91,17868.0
2022-03-14 13:50:00,220.04,221.42,219.88,219.98,12798.0,220.04,221.42,219.88,219.98,12798.0
2022-03-14 14:00:00,220.07,220.45,219.75,220.21,13917.0,220.07,220.45,219.75,220.21,13917.0
2022-03-14 14:10:00,220.29,220.44,219.65,219.84,17737.0,220.29,220.44,219.65,219.84,17737.0
2022-03-14 14:20:00,219.97,220.29,219.23,219.34,14188.0,219.97,220.29,219.23,219.34,14188.0
2022-03-14 14:30:00,219.31,220.15,218.9,219.8,14493.0,219.31,220.15,218.9,219.8,14493.0
2022-03-14 14:40:00,219.96,220.12,219.44,219.65,19187.0,219.96,220.12,219.44,219.65,19187.0
2022-03-14 14:50:00,219.69,220.85,219.59,220.27,17904.0,219.69,220.85,219.59,220.27,17904.0
2022-03-14 15:00:00,220.24,221.04,219.67,219.91,14128.0,220.24,221.04,219.67,219.91,14128.0
2022-03-14 15:10:00,219.8,221.53,219.78,220.89,33986.0,219.8,221.53,219.78,220.89,33986.0
2022-03-14 15:20:00,220.88,222.01,220.72,221.06,48836.0,220.88,222.01,220.72,221.06,48836.0
2022-03-14 15:30:00,220.93,221.28,219.91,220.36,36300.0,220.93,221.28,219.91,220.36,36300.0
2022-03-14 15:40:00,220.33,221.27,220.07,220.64,38170.0,220.33,221.27,220.07,220.64,38170.0
2022-03-14 15:50:00,220.71,221.42,220.11,220.91,125028.0,220.71,221.42,220.11,220.91,125028.0
2022-03-15 09:30:00,222.33,223.35,218.21,218.58,51617.0,222.33,223.35,218.21,218.58,51617.0
2022-03-15 09:40:00,218.68,220.13,217.98,219.09,41259.0,218.68,220.13,217.98,219.09,41259.0
2022-03-15 09:50:00,219.19,220.69,219.1,220.28,40487.0,219.19,220.69,219.1,220.28,40487.0
2022-03-15 10:00:00,220.3,221.52,219.71,220.57,44477.0,220.3,221.52,219.71,220.57,44477.0
2022-03-15 10:10:00,220.68,220.94,219.08,219.32,29687.0,220.68,220.94,219.08,219.32,29687.0
2022-03-15 10:20:00,219.29,219.97,217.85,218.42,38123.0,219.29,219.97,217.85,218.42,38123.0
2022-03-15 10:30:00,218.42,220.21,218.21,220.12,30371.0,218.42,220.21,218.21,220.12,30371.0
2022-03-15 10:40:00,220.11,220.82,219.4,220.82,51909.0,220.11,220.82,219.4,220.82,51909.0
2022-03-15 10:50:00,220.75,220.75,219.12,219.48,19566.0,220.75,220.75,219.12,219.48,19566.0
2022-03-15 11:00:00,219.65,219.98,218.79,219.58,27148.0,219.65,219.98,218.79,219.58,27148.0
2022-03-15 11:10:00,219.63,219.9,218.74,218.75,23365.0,219.63,219.9,218.74,218.75,23365.0
2022-03-15 11:20:00,218.85,219.27,218.17,219.12,19998.0,218.85,219.27,218.17,219.12,19998.0
2022-03-15 11:30:00,219.16,219.7,218.93,218.98,18042.0,219.16,219.7,218.93,218.98,18042.0
2022-03-15 11:40:00,219.12,219.31,218.4,218.88,19707.0,219.12,219.31,218.4,218.88,19707.0
2022-03-15 11:50:00,218.95,219.33,218.15,218.69,16219.0,218.95,219.33,218.15,218.69,16219.0
2022-03-15 12:00:00,218.55,219.41,217.81,219.28,38848.0,218.55,219.41,217.81,219.28,38848.0
2022-03-15 12:10:00,219.17,219.27,218.28,218.91,18920.0,219.17,219.27,218.28,218.91,18920.0
2022-03-15 12:20:00,218.82,219.14,218.26,218.89,13004.0,218.82,219.14,218.26,218.89,13004.0
2022-03-15 12:30:00,219.03,219.19,218.31,218.74,15890.0,219.03,219.19,218.31,218.74,15890.0
2022-03-15 12:40:00,218.79,218.8,218.08,218.25,18633.0,218.79,218.8,218.08,218.25,18633.0
2022-03-15 12:50:00,218.31,218.46,217.86,218.29,21334.0,218.31,218.46,217.86,218.29,21334.0
2022-03-15 13:00:00,218.3,218.86,218.15,218.32,20307.0,218.3,218.86,218.15,218.32,20307.0
2022-03-15 13:10:00,218.24,218.26,217.22,217.42,23207.0,218.24,218.26,217.22,217.42,23207.0
2022-03-15 13:20:00,217.43,217.91,217.15,217.2,21571.0,217.43,217.91,217.15,217.2,21571.0
2022-03-15 13:30:00,217.18,218.38,217.18,217.91,21763.0,217.18,218.38,217.18,217.91,21763.0
2022-03-15 13:40:00,217.86,218.46,217.86,218.28,35897.0,217.86,218.46,217.86,218.28,35897.0
2022-03-15 13:50:00,218.34,219.3,218.32,219.02,29617.0,218.34,219.3,218.32,219.02,29617.0
2022-03-15 14:00:00,219.0,219.29,218.19,218.65,17435.0,219.0,219.29,218.19,218.65,17435.0
2022-03-15 14:10:00,218.55,218.77,217.64,217.72,28381.0,218.55,218.77,217.64,217.72,28381.0
2022-03-15 14:20:00,217.69,218.15,217.42,217.78,19664.0,217.69,218.15,217.42,217.78,19664.0
2022-03-15 14:30:00,217.69,218.41,217.57,218.13,21565.0,217.69,218.41,217.57,218.13,21565.0
2022-03-15 14:40:00,218.29,219.3,218.2,219.18,15211.0,218.29,219.3,218.2,219.18,15211.0
2022-03-15 14:50:00,219.19,219.62,218.97,219.62,16988.0,219.19,219.62,218.97,219.62,16988.0
2022-03-15 15:00:00,219.5,220.47,219.36,220.21,13842.0,219.5,220.47,219.36,220.21,13842.0
2022-03-15 15:10:00,220.29,221.31,220.21,221.07,23093.0,220.29,221.31,220.21,221.07,23093.0
2022-03-15 15:20:00,221.1,221.51,221.07,221.25,32617.0,221.1,221.51,221.07,221.25,32617.0
2022-03-15 15:30:00,221.32,221.77,221.11,221.28,39681.0,221.32,221.77,221.11,221.28,39681.0
2022-03-15 15:40:00,221.34,221.35,220.75,221.18,45971.0,221.34,221.35,220.75,221.18,45971.0
2022-03-15 15:50:00,221.27,221.93,221.04,221.36,156081.0,221.27,221.93,221.04,221.36,156081.0
2022-03-16 09:30:00,223.75,226.63,223.75,225.2,42214.0,223.75,226.63,223.75,225.2,42214.0
2022-03-16 09:40:00,225.24,226.99,225.18,226.24,22084.0,225.24,226.99,225.18,226.24,22084.0
2022-03-16 09:50:00,226.49,226.76,225.29,225.44,20362.0,226.49,226.76,225.29,225.44,20362.0
2022-03-16 10:00:00,225.6,226.69,225.07,225.08,13781.0,225.6,226.69,225.07,225.08,13781.0
2022-03-16 10:10:00,225.03,228.26,225.02,227.66,15657.0,225.03,228.26,225.02,227.66,15657.0
2022-03-16 10:20:00,227.87,228.16,227.33,227.98,30400.0,227.87,228.16,227.33,227.98,30400.0
2022-03-16 10:30:00,228.01,228.21,227.21,228.09,19433.0,228.01,228.21,227.21,228.09,19433.0
2022-03-16 10:40:00,228.11,228.23,226.44,226.74,10947.0,228.11,228.23,226.44,226.74,10947.0
2022-03-16 10:50:00,226.7,227.1,225.59,225.98,16121.0,226.7,227.1,225.59,225.98,16121.0
2022-03-16 11:00:00,226.05,226.46,225.27,225.58,17918.0,226.05,226.46,225.27,225.58,17918.0
2022-03-16 11:10:00,225.72,225.97,225.01,225.66,19794.0,225.72,225.97,225.01,225.66,19794.0
2022-03-16 11:20:00,225.65,225.65,224.78,225.01,13462.0,225.65,225.65,224.78,225.01,13462.0
2022-03-16 11:30:00,225.41,226.06,225.41,225.62,9274.0,225.41,226.06,225.41,225.62,9274.0
2022-03-16 11:40:00,225.61,225.67,225.24,225.53,11455.0,225.61,225.67,225.24,225.53,11455.0
2022-03-16 11:50:00,225.51,225.9,225.27,225.83,10400.0,225.51,225.9,225.27,225.83,10400.0
2022-03-16 12:00:00,225.91,226.03,225.3,225.54,15390.0,225.91,226.03,225.3,225.54,15390.0
2022-03-16 12:10:00,225.51,225.61,224.97,225.24,11731.0,225.51,225.61,224.97,225.24,11731.0
2022-03-16 12:20:00,225.16,225.42,224.22,224.31,8368.0,225.16,225.42,224.22,224.31,8368.0
2022-03-16 12:30:00,224.13,224.13,223.17,223.17,12703.0,224.13,224.13,223.17,223.17,12703.0
2022-03-16 12:40:00,223.39,223.97,222.28,222.53,19572.0,223.39,223.97,222.28,222.53,19572.0
2022-03-16 12:50:00,222.61,223.61,222.41,223.46,13456.0,222.61,223.61,222.41,223.46,13456.0
2022-03-16 13:00:00,223.52,224.18,223.4,223.55,26912.0,223.52,224.18,223.4,223.55,26912.0
2022-03-16 13:10:00,223.39,223.43,222.7,222.75,12321.0,223.39,223.43,222.7,222.75,12321.0
2022-03-16 13:20:00,222.92,222.94,222.55,222.67,18385.0,222.92,222.94,222.55,222.67,18385.0
2022-03-16 13:30:00,222.8,224.23,222.74,223.96,12272.0,222.8,224.23,222.74,223.96,12272.0
2022-03-16 13:40:00,223.9,224.35,223.46,224.35,9952.0,223.9,224.35,223.46,224.35,9952.0
2022-03-16 13:50:00,224.37,225.08,224.12,224.86,12123.0,224.37,225.08,224.12,224.86,12123.0
2022-03-16 14:00:00,224.78,224.86,221.4,221.56,20093.0,224.78,224.86,221.4,221.56,20093.0
2022-03-16 14:10:00,221.36,221.54,220.18,221.15,19963.0,221.36,221.54,220.18,221.15,19963.0
2022-03-16 14:20:00,221.43,221.43,220.13,220.25,15062.0,221.43,221.43,220.13,220.25,15062.0
2022-03-16 14:30:00,220.2,221.97,219.34,221.97,21462.0,220.2,221.97,219.34,221.97,21462.0
2022-03-16 14:40:00,221.93,223.88,221.8,223.47,17193.0,221.93,223.88,221.8,223.47,17193.0
2022-03-16 14:50:00,223.13,225.3,222.93,224.81,11267.0,223.13,225.3,222.93,224.81,11267.0
2022-03-16 15:00:00,224.89,225.84,224.25,224.66,20485.0,224.89,225.84,224.25,224.66,20485.0
2022-03-16 15:10:00,224.7,226.01,224.61,225.83,19764.0,224.7,226.01,224.61,225.83,19764.0
2022-03-16 15:20:00,225.79,226.13,225.51,225.8,26757.0,225.79,226.13,225.51,225.8,26757.0
2022-03-16 15:30:00,225.76,226.09,225.2,225.97,45788.0,225.76,226.09,225.2,225.97,45788.0
2022-03-16 15:40:00,225.91,227.29,225.81,227.09,68416.0,225.91,227.29,225.81,227.09,68416.0
2022-03-16 15:50:00,227.18,227.77,226.8,227.77,196356.0,227.18,227.77,226.8,227.77,196356.0
2022-03-17 09:30:00,227.03,229.39,226.03,229.14,31163.0,227.03,229.39,226.03,229.14,31163.0
2022-03-17 09:40:00,229.15,229.24,228.29,228.57,14790.0,229.15,229.24,228.29,228.57,14790.0
2022-03-17 09:50:00,228.56,231.0,228.56,231.0,19429.0,228.56,231.0,228.56,231.0,19429.0
2022-03-17 10:00:00,230.8,232.42,230.75,232.37,32637.0,230.8,232.42,230.75,232.37,32637.0
2022-03-17 10:10:00,232.41,232.91,230.37,230.53,18719.0,232.41,232.91,230.37,230.53,18719.0
2022-03-17 10:20:00,230.68,231.25,230.45,231.06,19989.0,230.68,231.25,230.45,231.06,19989.0
2022-03-17 10:30:00,231.02,231.34,230.34,231.24,16628.0,231.02,231.34,230.34,231.24,16628.0
2022-03-17 10:40:00,231.25,231.5,229.96,230.52,15486.0,231.25,231.5,229.96,230.52,15486.0
2022-03-17 10:50:00,230.56,230.6,229.4,229.85,20726.0,230.56,230.6,229.4,229.85,20726.0
2022-03-17 11:00:00,229.45,230.2,229.04,230.02,9113.0,229.45,230.2,229.04,230.02,9113.0
2022-03-17 11:10:00,230.13,230.21,229.3,229.89,9410.0,230.13,230.21,229.3,229.89,9410.0
2022-03-17 11:20:00,230.11,230.59,229.88,230.39,11586.0,230.11,230.59,229.88,230.39,11586.0
2022-03-17 11:30:00,230.4,230.92,230.27,230.74,9197.0,230.4,230.92,230.27,230.74,9197.0
2022-03-17 11:40:00,230.97,231.2,229.56,229.56,9414.0,230.97,231.2,229.56,229.56,9414.0
2022-03-17 11:50:00,229.58,230.67,229.53,230.3,8658.0,229.58,230.67,229.53,230.3,8658.0
2022-03-17 12:00:00,230.38,230.69,230.02,230.02,13901.0,230.38,230.69,230.02,230.02,13901.0
2022-03-17 12:10:00,230.1,230.19,229.6,230.02,6312.0,230.1,230.19,229.6,230.02,6312.0
2022-03-17 12:20:00,230.04,230.63,230.0,230.56,7271.0,230.04,230.63,230.0,230.56,7271.0
2022-03-17 12:30:00,230.36,230.42,230.03,230.41,6429.0,230.36,230.42,230.03,230.41,6429.0
2022-03-17 12:40:00,230.38,230.6,229.98,230.01,6019.0,230.38,230.6,229.98,230.01,6019.0
2022-03-17 12:50:00,230.29,230.6,230.12,230.31,11034.0,230.29,230.6,230.12,230.31,11034.0
2022-03-17 13:00:00,230.44,230.49,229.89,230.3,9813.0,230.44,230.49,229.89,230.3,9813.0
2022-03-17 13:10:00,230.2,230.5,229.71,230.45,7030.0,230.2,230.5,229.71,230.45,7030.0
2022-03-17 13:20:00,230.28,231.74,230.28,231.56,9465.0,230.28,231.74,230.28,231.56,9465.0
2022-03-17 13:30:00,231.71,231.82,231.08,231.4,16894.0,231.71,231.82,231.08,231.4,16894.0
2022-03-17 13:40:00,231.64,232.88,231.59,232.78,22062.0,231.64,232.88,231.59,232.78,22062.0
2022-03-17 13:50:00,232.79,233.91,232.68,233.51,41804.0,232.79,233.91,232.68,233.51,41804.0
2022-03-17 14:00:00,233.54,234.9,233.39,234.75,30970.0,233.54,234.9,233.39,234.75,30970.0
2022-03-17 14:10:00,234.78,234.93,234.1,234.69,46105.0,234.78,234.93,234.1,234.69,46105.0
2022-03-17 14:20:00,234.98,235.0,233.95,234.1,22861.0,234.98,235.0,233.95,234.1,22861.0
2022-03-17 14:30:00,234.12,234.7,233.84,234.31,10560.0,234.12,234.7,233.84,234.31,10560.0
2022-03-17 14:40:00,234.25,234.35,233.75,234.02,15786.0,234.25,234.35,233.75,234.02,15786.0
2022-03-17 14:50:00,234.01,235.0,233.72,234.95,23656.0,234.01,235.0,233.72,234.95,23656.0
2022-03-17 15:00:00,234.9,235.38,234.69,234.99,39966.0,234.9,235.38,234.69,234.99,39966.0
2022-03-17 15:10:00,235.01,235.74,234.74,235.56,85172.0,235.01,235.74,234.74,235.56,85172.0
2022-03-17 15:20:00,235.56,236.04,235.28,235.94,37290.0,235.56,236.04,235.28,235.94,37290.0
2022-03-17 15:30:00,235.98,236.81,235.89,236.79,61961.0,235.98,236.81,235.89,236.79,61961.0
2022-03-17 15:40:00,236.81,237.65,236.58,237.47,65923.0,236.81,237.65,236.58,237.47,65923.0
2022-03-17 15:50:00,237.45,237.45,235.0,235.3,230746.0,237.45,237.45,235.0,235.3,230746.0
2022-03-18 09:30:00,234.07,235.84,232.55,235.75,151997.0,234.07,235.84,232.55,235.75,151997.0
2022-03-18 09:40:00,235.59,237.55,235.29,236.76,26634.0,235.59,237.55,235.29,236.76,26634.0
2022-03-18 09:50:00,236.72,237.6,236.36,237.22,27548.0,236.72,237.6,236.36,237.22,27548.0
2022-03-18 10:00:00,237.67,239.29,237.06,239.18,23521.0,237.67,239.29,237.06,239.18,23521.0
2022-03-18 10:10:00,239.06,240.0,238.33,238.99,29167.0,239.06,240.0,238.33,238.99,29167.0
2022-03-18 10:20:00,239.14,239.14,238.38,238.82,14221.0,239.14,239.14,238.38,238.82,14221.0
2022-03-18 10:30:00,238.82,238.84,237.1,237.32,9527.0,238.82,238.84,237.1,237.32,9527.0
2022-03-18 10:40:00,237.34,238.49,237.0,238.2,14178.0,237.34,238.49,237.0,238.2,14178.0
2022-03-18 10:50:00,237.61,238.69,237.61,238.69,9904.0,237.61,238.69,237.61,238.69,9904.0
2022-03-18 11:00:00,238.65,239.54,238.39,239.54,38527.0,238.65,239.54,238.39,239.54,38527.0
2022-03-18 11:10:00,239.68,239.83,238.47,239.06,10492.0,239.68,239.83,238.47,239.06,10492.0
2022-03-18 11:20:00,238.98,238.98,238.39,238.57,8263.0,238.98,238.98,238.39,238.57,8263.0
2022-03-18 11:30:00,238.84,239.55,238.84,239.43,8586.0,238.84,239.55,238.84,239.43,8586.0
2022-03-18 11:40:00,239.28,239.37,238.4,238.6,9327.0,239.28,239.37,238.4,238.6,9327.0
2022-03-18 11:50:00,238.71,239.44,238.52,239.43,7009.0,238.71,239.44,238.52,239.43,7009.0
2022-03-18 12:00:00,239.24,239.62,239.18,239.61,8851.0,239.24,239.62,239.18,239.61,8851.0
2022-03-18 12:10:00,239.76,240.62,239.42,240.62,32367.0,239.76,240.62,239.42,240.62,32367.0
2022-03-18 12:20:00,240.49,241.59,240.42,241.57,23114.0,240.49,241.59,240.42,241.57,23114.0
2022-03-18 12:30:00,241.54,242.28,241.54,242.28,31636.0,241.54,242.28,241.54,242.28,31636.0
2022-03-18 12:40:00,242.31,243.03,242.31,243.03,36775.0,242.31,243.03,242.31,243.03,36775.0
2022-03-18 12:50:00,243.07,243.33,242.92,243.05,31658.0,243.07,243.33,242.92,243.05,31658.0
2022-03-18 13:00:00,242.95,243.81,242.95,243.34,16399.0,242.95,243.81,242.95,243.34,16399.0
2022-03-18 13:10:00,243.34,243.5,242.96,243.23,14236.0,243.34,243.5,242.96,243.23,14236.0
2022-03-18 13:20:00,243.22,244.0,243.2,244.0,18190.0,243.22,244.0,243.2,244.0,18190.0
2022-03-18 13:30:00,244.05,244.09,243.76,243.86,11388.0,244.05,244.09,243.76,243.86,11388.0
2022-03-18 13:40:00,243.89,243.9,243.32,243.72,24183.0,243.89,243.9,243.32,243.72,24183.0
2022-03-18 13:50:00,243.57,243.87,243.42,243.48,12629.0,243.57,243.87,243.42,243.48,12629.0
2022-03-18 14:00:00,243.4,243.88,243.05,243.05,49576.0,243.4,243.88,243.05,243.05,49576.0
2022-03-18 14:10:00,242.92,243.3,242.37,243.16,37837.0,242.92,243.3,242.37,243.16,37837.0
2022-03-18 14:20:00,243.21,243.6,242.67,242.77,17734.0,243.21,243.6,242.67,242.77,17734.0
2022-03-18 14:30:00,242.78,243.05,242.26,243.05,27427.0,242.78,243.05,242.26,243.05,27427.0
2022-03-18 14:40:00,242.97,243.21,242.45,243.18,13401.0,242.97,243.21,242.45,243.18,13401.0
2022-03-18 14:50:00,243.18,243.35,243.02,243.32,7117.0,243.18,243.35,243.02,243.32,7117.0
2022-03-18 15:00:00,243.29,244.01,243.06,243.6,21061.0,243.29,244.01,243.06,243.6,21061.0
2022-03-18 15:10:00,243.6,244.2,243.6,244.2,32688.0,243.6,244.2,243.6,244.2,32688.0
2022-03-18 15:20:00,244.2,244.63,243.87,244.41,25958.0,244.2,244.63,243.87,244.41,25958.0
2022-03-18 15:30:00,244.36,244.88,243.95,244.05,63382.0,244.36,244.88,243.95,244.05,63382.0
2022-03-18 15:40:00,244.06,244.65,243.88,243.97,49572.0,244.06,244.65,243.88,243.97,49572.0
2022-03-18 15:50:00,243.93,245.15,243.46,243.6,256283.0,243.93,245.15,243.46,243.6,256283.0
2022-03-21 09:30:00,241.43,243.96,240.25,243.57,47401.0,241.43,243.96,240.25,243.57,47401.0
2022-03-21 09:40:00,243.58,244.48,241.55,241.69,31471.0,243.58,244.48,241.55,241.69,31471.0
2022-03-21 09:50:00,241.75,242.0,239.9,241.12,27474.0,241.75,242.0,239.9,241.12,27474.0
2022-03-21 10:00:00,241.29,242.12,240.85,241.29,31388.0,241.29,242.12,240.85,241.29,31388.0
2022-03-21 10:10:00,241.28,241.71,240.7,240.93,15451.0,241.28,241.71,240.7,240.93,15451.0
2022-03-21 10:20:00,240.95,241.28,240.11,240.18,12815.0,240.95,241.28,240.11,240.18,12815.0
2022-03-21 10:30:00,240.32,241.1,240.12,241.04,8585.0,240.32,241.1,240.12,241.04,8585.0
2022-03-21 10:40:00,241.27,241.43,240.51,241.19,8027.0,241.27,241.43,240.51,241.19,8027.0
2022-03-21 10:50:00,241.36,241.69,240.82,241.41,9956.0,241.36,241.69,240.82,241.41,9956.0
2022-03-21 11:00:00,241.67,242.42,241.26,241.26,7154.0,241.67,242.42,241.26,241.26,7154.0
2022-03-21 11:10:00,241.55,243.0,241.15,242.66,12000.0,241.55,243.0,241.15,242.66,12000.0
2022-03-21 11:20:00,242.65,243.51,242.58,243.35,12541.0,242.65,243.51,242.58,243.35,12541.0
2022-03-21 11:30:00,243.28,243.43,241.65,242.78,7145.0,243.28,243.43,241.65,242.78,7145.0
2022-03-21 11:40:00,242.81,243.52,242.45,243.22,22511.0,242.81,243.52,242.45,243.22,22511.0
2022-03-21 11:50:00,243.18,244.55,243.18,244.09,14259.0,243.18,244.55,243.18,244.09,14259.0
2022-03-21 12:00:00,244.35,244.35,243.42,244.12,25502.0,244.35,244.35,243.42,244.12,25502.0
2022-03-21 12:10:00,243.96,244.21,243.67,244.02,8645.0,243.96,244.21,243.67,244.02,8645.0
2022-03-21 12:20:00,243.96,244.73,243.96,244.5,14415.0,243.96,244.73,243.96,244.5,14415.0
2022-03-21 12:30:00,244.42,244.42,242.03,243.02,25130.0,244.42,244.42,242.03,243.02,25130.0
2022-03-21 12:40:00,243.21,244.36,243.09,244.21,25192.0,243.21,244.36,243.09,244.21,25192.0
2022-03-21 12:50:00,244.01,244.01,242.76,242.85,30271.0,244.01,244.01,242.76,242.85,30271.0
2022-03-21 13:00:00,242.83,243.09,242.2,242.76,20104.0,242.83,243.09,242.2,242.76,20104.0
2022-03-21 13:10:00,242.56,242.67,241.53,241.71,40457.0,242.56,242.67,241.53,241.71,40457.0
2022-03-21 13:20:00,241.72,242.1,241.18,241.64,48913.0,241.72,242.1,241.18,241.64,48913.0
2022-03-21 13:30:00,241.53,242.25,241.46,241.8,23460.0,241.53,242.25,241.46,241.8,23460.0
2022-03-21 13:40:00,241.64,242.29,240.95,241.59,28303.0,241.64,242.29,240.95,241.59,28303.0
2022-03-21 13:50:00,241.65,241.8,241.2,241.69,6801.0,241.65,241.8,241.2,241.69,6801.0
2022-03-21 14:00:00,241.65,241.95,240.78,241.86,7485.0,241.65,241.95,240.78,241.86,7485.0
2022-03-21 14:10:00,241.69,241.75,240.97,241.24,8111.0,241.69,241.75,240.97,241.24,8111.0
2022-03-21 14:20:00,241.3,242.7,241.3,242.6,12127.0,241.3,242.7,241.3,242.6,12127.0
2022-03-21 14:30:00,242.49,242.59,241.76,242.06,8758.0,242.49,242.59,241.76,242.06,8758.0
2022-03-21 14:40:00,242.05,242.8,241.66,241.81,8469.0,242.05,242.8,241.66,241.81,8469.0
2022-03-21 14:50:00,241.86,242.05,241.2,241.3,19520.0,241.86,242.05,241.2,241.3,19520.0
2022-03-21 15:00:00,241.26,241.81,240.94,241.68,13721.0,241.26,241.81,240.94,241.68,13721.0
2022-03-21 15:10:00,241.61,242.61,241.61,241.92,7935.0,241.61,242.61,241.61,241.92,7935.0
2022-03-21 15:20:00,242.06,242.63,241.95,242.63,5592.0,242.06,242.63,241.95,242.63,5592.0
2022-03-21 15:30:00,242.62,243.07,242.31,242.61,11741.0,242.62,243.07,242.31,242.61,11741.0
2022-03-21 15:40:00,242.52,242.87,241.71,241.77,27239.0,242.52,242.87,241.71,241.77,27239.0
2022-03-21 15:50:00,241.84,243.13,241.84,242.85,159411.0,241.84,243.13,241.84,242.85,159411.0
2022-03-22 09:30:00,241.85,244.5,241.31,244.33,48580.0,241.85,244.5,241.31,244.33,48580.0
2022-03-22 09:40:00,244.33,244.33,241.27,242.03,12944.0,244.33,244.33,241.27,242.03,12944.0
2022-03-22 09:50:00,241.65,244.08,241.0,244.02,11487.0,241.65,244.08,241.0,244.02,11487.0
2022-03-22 10:00:00,245.0,245.74,244.71,245.74,13893.0,245.0,245.74,244.71,245.74,13893.0
2022-03-22 10:10:00,245.65,246.38,244.98,246.38,14620.0,245.65,246.38,244.98,246.38,14620.0
2022-03-22 10:20:00,246.56,246.86,246.21,246.73,13216.0,246.56,246.86,246.21,246.73,13216.0
2022-03-22 10:30:00,246.72,247.56,246.72,246.75,24571.0,246.72,247.56,246.72,246.75,24571.0
2022-03-22 10:40:00,246.93,247.28,246.68,246.84,9816.0,246.93,247.28,246.68,246.84,9816.0
2022-03-22 10:50:00,246.82,246.91,246.01,246.2,17917.0,246.82,246.91,246.01,246.2,17917.0
2022-03-22 11:00:00,246.34,247.01,246.07,246.73,13078.0,246.34,247.01,246.07,246.73,13078.0
2022-03-22 11:10:00,246.73,247.76,246.67,247.53,27830.0,246.73,247.76,246.67,247.53,27830.0
2022-03-22 11:20:00,247.67,248.17,247.25,247.76,14929.0,247.67,248.17,247.25,247.76,14929.0
2022-03-22 11:30:00,247.75,248.27,247.49,247.5,17056.0,247.75,248.27,247.49,247.5,17056.0
2022-03-22 11:40:00,247.5,248.09,247.32,247.56,7381.0,247.5,248.09,247.32,247.56,7381.0
2022-03-22 11:50:00,247.61,247.61,246.79,246.79,8394.0,247.61,247.61,246.79,246.79,8394.0
2022-03-22 12:00:00,246.81,247.2,246.2,246.55,7625.0,246.81,247.2,246.2,246.55,7625.0
2022-03-22 12:10:00,246.69,247.5,246.43,247.16,63911.0,246.69,247.5,246.43,247.16,63911.0
2022-03-22 12:20:00,247.26,247.46,246.09,246.42,16581.0,247.26,247.46,246.09,246.42,16581.0
2022-03-22 12:30:00,246.42,246.54,245.77,245.99,11403.0,246.42,246.54,245.77,245.99,11403.0
2022-03-22 12:40:00,246.3,246.45,245.82,246.31,6016.0,246.3,246.45,245.82,246.31,6016.0
2022-03-22 12:50:00,246.56,246.72,245.97,245.97,7947.0,246.56,246.72,245.97,245.97,7947.0
2022-03-22 13:00:00,245.71,246.06,245.69,245.74,4050.0,245.71,246.06,245.69,245.74,4050.0
2022-03-22 13:10:00,245.73,245.85,245.19,245.33,9787.0,245.73,245.85,245.19,245.33,9787.0
2022-03-22 13:20:00,245.1,245.17,244.72,244.99,13250.0,245.1,245.17,244.72,244.99,13250.0
2022-03-22 13:30:00,244.92,245.31,244.8,245.23,73479.0,244.92,245.31,244.8,245.23,73479.0
2022-03-22 13:40:00,245.23,245.4,244.78,245.05,19092.0,245.23,245.4,244.78,245.05,19092.0
2022-03-22 13:50:00,245.05,245.82,244.77,245.5,99457.0,245.05,245.82,244.77,245.5,99457.0
2022-03-22 14:00:00,245.58,245.58,244.92,245.48,6801.0,245.58,245.58,244.92,245.48,6801.0
2022-03-22 14:10:00,245.47,246.57,245.46,246.21,9128.0,245.47,246.57,245.46,246.21,9128.0
2022-03-22 14:20:00,246.08,246.08,245.1,245.59,8253.0,246.08,246.08,245.1,245.59,8253.0
2022-03-22 14:30:00,245.6,245.83,245.25,245.71,7898.0,245.6,245.83,245.25,245.71,7898.0
2022-03-22 14:40:00,245.63,245.74,245.33,245.5,9245.0,245.63,245.74,245.33,245.5,9245.0
2022-03-22 14:50:00,245.58,246.0,245.3,245.96,10001.0,245.58,246.0,245.3,245.96,10001.0
2022-03-22 15:00:00,245.87,246.38,245.85,246.02,9795.0,245.87,246.38,245.85,246.02,9795.0
2022-03-22 15:10:00,246.07,246.25,245.69,246.01,9146.0,246.07,246.25,245.69,246.01,9146.0
2022-03-22 15:20:00,245.81,245.89,244.25,244.3,42076.0,245.81,245.89,244.25,244.3,42076.0
2022-03-22 15:30:00,244.21,244.6,243.87,244.57,35985.0,244.21,244.6,243.87,244.57,35985.0
2022-03-22 15:40:00,244.53,245.34,244.14,244.84,39127.0,244.53,245.34,244.14,244.84,39127.0
2022-03-22 15:50:00,245.02,245.5,243.64,244.15,181311.0,245.02,245.5,243.64,244.15,181311.0
2022-03-23 09:30:00,241.85,242.44,237.48,237.48,46882.0,241.85,242.44,237.48,237.48,46882.0
2022-03-23 09:40:00,237.63,239.48,237.02,238.26,43259.0,237.63,239.48,237.02,238.26,43259.0
2022-03-23 09:50:00,238.24,239.75,237.89,237.9,22680.0,238.24,239.75,237.89,237.9,22680.0
2022-03-23 10:00:00,237.97,238.5,236.55,238.17,27477.0,237.97,238.5,236.55,238.17,27477.0
2022-03-23 10:10:00,238.18,240.61,238.02,239.98,20525.0,238.18,240.61,238.02,239.98,20525.0
2022-03-23 10:20:00,240.34,240.34,239.56,240.03,23193.0,240.34,240.34,239.56,240.03,23193.0
2022-03-23 10:30:00,240.03,240.85,239.79,240.68,29988.0,240.03,240.85,239.79,240.68,29988.0
2022-03-23 10:40:00,240.7,240.77,238.85,239.58,26872.0,240.7,240.77,238.85,239.58,26872.0
2022-03-23 10:50:00,239.74,240.56,239.73,240.29,28771.0,239.74,240.56,239.73,240.29,28771.0
2022-03-23 11:00:00,240.39,240.64,240.16,240.26,23193.0,240.39,240.64,240.16,240.26,23193.0
2022-03-23 11:10:00,240.19,241.12,240.0,240.37,23563.0,240.19,241.12,240.0,240.37,23563.0
2022-03-23 11:20:00,240.43,240.69,239.87,240.08,31111.0,240.43,240.69,239.87,240.08,31111.0
2022-03-23 11:30:00,240.14,240.33,239.58,240.12,27753.0,240.14,240.33,239.58,240.12,27753.0
2022-03-23 11:40:00,240.05,240.66,239.83,240.15,53090.0,240.05,240.66,239.83,240.15,53090.0
2022-03-23 11:50:00,240.09,240.61,240.06,240.27,26088.0,240.09,240.61,240.06,240.27,26088.0
2022-03-23 12:00:00,240.15,240.62,239.67,239.7,31087.0,240.15,240.62,239.67,239.7,31087.0
2022-03-23 12:10:00,239.7,240.31,239.09,240.0,20070.0,239.7,240.31,239.09,240.0,20070.0
2022-03-23 12:20:00,240.12,240.21,239.07,239.38,11753.0,240.12,240.21,239.07,239.38,11753.0
2022-03-23 12:30:00,239.33,239.57,238.78,238.84,10738.0,239.33,239.57,238.78,238.84,10738.0
2022-03-23 12:40:00,238.73,239.07,238.35,239.0,21276.0,238.73,239.07,238.35,239.0,21276.0
2022-03-23 12:50:00,238.97,238.97,238.07,238.32,10324.0,238.97,238.97,238.07,238.32,10324.0
2022-03-23 13:00:00,238.16,238.55,237.91,238.29,9945.0,238.16,238.55,237.91,238.29,9945.0
2022-03-23 13:10:00,238.52,238.6,237.71,237.95,6811.0,238.52,238.6,237.71,237.95,6811.0
2022-03-23 13:20:00,237.99,237.99,236.2,236.28,31003.0,237.99,237.99,236.2,236.28,31003.0
2022-03-23 13:30:00,236.35,237.84,236.33,237.48,20974.0,236.35,237.84,236.33,237.48,20974.0
2022-03-23 13:40:00,237.39,238.09,237.07,237.84,14102.0,237.39,238.09,237.07,237.84,14102.0
2022-03-23 13:50:00,237.81,238.6,237.68,238.55,10868.0,237.81,238.6,237.68,238.55,10868.0
2022-03-23 14:00:00,238.39,238.92,237.75,237.82,11362.0,238.39,238.92,237.75,237.82,11362.0
2022-03-23 14:10:00,237.85,237.87,237.1,237.37,12766.0,237.85,237.87,237.1,237.37,12766.0
2022-03-23 14:20:00,237.35,237.45,236.84,237.35,9365.0,237.35,237.45,236.84,237.35,9365.0
2022-03-23 14:30:00,237.34,237.51,237.02,237.49,15442.0,237.34,237.51,237.02,237.49,15442.0
2022-03-23 14:40:00,237.49,238.05,237.28,237.95,21524.0,237.49,238.05,237.28,237.95,21524.0
2022-03-23 14:50:00,237.98,237.98,237.11,237.14,12278.0,237.98,237.98,237.11,237.14,12278.0
2022-03-23 15:00:00,237.05,237.19,236.66,236.73,18022.0,237.05,237.19,236.66,236.73,18022.0
2022-03-23 15:10:00,236.64,237.11,236.43,236.66,22343.0,236.64,237.11,236.43,236.66,22343.0
2022-03-23 15:20:00,236.59,237.55,236.58,237.27,32181.0,236.59,237.55,236.58,237.27,32181.0
2022-03-23 15:30:00,237.25,237.5,236.89,237.03,40657.0,237.25,237.5,236.89,237.03,40657.0
2022-03-23 15:40:00,237.02,237.93,236.71,237.55,61880.0,237.02,237.93,236.71,237.55,61880.0
2022-03-23 15:50:00,237.5,237.5,236.58,236.84,138526.0,237.5,237.5,236.58,236.84,138526.0
2022-03-24 09:30:00,238.26,238.6,235.0,235.8,22394.0,238.26,238.6,235.0,235.8,22394.0
2022-03-24 09:40:00,235.26,236.76,233.65,233.88,28306.0,235.26,236.76,233.65,233.88,28306.0
2022-03-24 09:50:00,233.51,234.7,233.23,234.35,17779.0,233.51,234.7,233.23,234.35,17779.0
2022-03-24 10:00:00,234.3,235.43,234.05,234.29,28538.0,234.3,235.43,234.05,234.29,28538.0
2022-03-24 10:10:00,234.11,234.12,233.0,233.44,17268.0,234.11,234.12,233.0,233.44,17268.0
2022-03-24 10:20:00,233.62,234.04,233.15,233.83,27167.0,233.62,234.04,233.15,233.83,27167.0
2022-03-24 10:30:00,233.82,234.84,233.38,234.76,23651.0,233.82,234.84,233.38,234.76,23651.0
2022-03-24 10:40:00,234.57,236.13,234.42,235.95,16167.0,234.57,236.13,234.42,235.95,16167.0
2022-03-24 10:50:00,235.71,236.59,235.49,236.51,36234.0,235.71,236.59,235.49,236.51,36234.0
2022-03-24 11:00:00,236.51,237.31,236.33,236.92,29380.0,236.51,237.31,236.33,236.92,29380.0
2022-03-24 11:10:00,236.77,237.5,236.62,236.96,13967.0,236.77,237.5,236.62,236.96,13967.0
2022-03-24 11:20:00,236.96,238.29,236.73,238.02,35767.0,236.96,238.29,236.73,238.02,35767.0
2022-03-24 11:30:00,238.12,238.38,237.25,237.5,6312.0,238.12,238.38,237.25,237.5,6312.0
2022-03-24 11:40:00,237.45,238.24,237.28,237.32,9853.0,237.45,238.24,237.28,237.32,9853.0
2022-03-24 11:50:00,237.43,238.03,237.3,238.01,8025.0,237.43,238.03,237.3,238.01,8025.0
2022-03-24 12:00:00,237.9,238.49,237.84,238.28,43116.0,237.9,238.49,237.84,238.28,43116.0
2022-03-24 12:10:00,238.35,238.48,238.16,238.47,22583.0,238.35,238.48,238.16,238.47,22583.0
2022-03-24 12:20:00,238.44,239.26,238.33,238.77,8816.0,238.44,239.26,238.33,238.77,8816.0
2022-03-24 12:30:00,238.86,239.1,238.04,239.1,16460.0,238.86,239.1,238.04,239.1,16460.0
2022-03-24 12:40:00,238.99,239.04,238.51,238.64,12410.0,238.99,239.04,238.51,238.64,12410.0
2022-03-24 12:50:00,238.74,238.99,238.63,238.81,5842.0,238.74,238.99,238.63,238.81,5842.0
2022-03-24 13:00:00,238.76,239.25,238.33,238.45,7782.0,238.76,239.25,238.33,238.45,7782.0
2022-03-24 13:10:00,238.34,238.95,238.34,238.95,7054.0,238.34,238.95,238.34,238.95,7054.0
2022-03-24 13:20:00,238.94,239.12,238.69,239.0,11686.0,238.94,239.12,238.69,239.0,11686.0
2022-03-24 13:30:00,239.08,239.22,238.61,238.91,17040.0,239.08,239.22,238.61,238.91,17040.0
2022-03-24 13:40:00,239.0,239.09,238.79,238.96,16294.0,239.0,239.09,238.79,238.96,16294.0
2022-03-24 13:50:00,238.86,239.06,238.66,239.06,32735.0,238.86,239.06,238.66,239.06,32735.0
2022-03-24 14:00:00,239.07,239.71,239.01,239.48,10193.0,239.07,239.71,239.01,239.48,10193.0
2022-03-24 14:10:00,239.45,240.24,239.21,240.24,15263.0,239.45,240.24,239.21,240.24,15263.0
2022-03-24 14:20:00,240.16,240.64,239.75,240.56,11811.0,240.16,240.64,239.75,240.56,11811.0
2022-03-24 14:30:00,240.49,240.65,239.88,240.05,10737.0,240.49,240.65,239.88,240.05,10737.0
2022-03-24 14:40:00,239.96,240.12,239.73,240.04,19388.0,239.96,240.12,239.73,240.04,19388.0
2022-03-24 14:50:00,240.01,240.41,240.01,240.02,11268.0,240.01,240.41,240.01,240.02,11268.0
2022-03-24 15:00:00,240.02,240.56,239.55,240.56,10500.0,240.02,240.56,239.55,240.56,10500.0
2022-03-24 15:10:00,240.38,240.42,240.02,240.33,9771.0,240.38,240.42,240.02,240.33,9771.0
2022-03-24 15:20:00,240.34,241.22,240.34,240.82,12450.0,240.34,241.22,240.34,240.82,12450.0
2022-03-24 15:30:00,240.96,241.44,240.92,240.99,22604.0,240.96,241.44,240.92,240.99,22604.0
2022-03-24 15:40:00,241.04,241.11,240.64,240.69,34379.0,241.04,241.11,240.64,240.69,34379.0
2022-03-24 15:50:00,240.75,241.73,240.73,241.46,198915.0,240.75,241.73,240.73,241.46,198915.0
2022-03-25 09:30:00,243.94,244.0,239.79,239.79,22204.0,243.94,244.0,239.79,239.79,22204.0
2022-03-25 09:40:00,239.4,239.91,238.66,239.63,12371.0,239.4,239.91,238.66,239.63,12371.0
2022-03-25 09:50:00,239.58,239.93,237.55,238.02,20404.0,239.58,239.93,237.55,238.02,20404.0
2022-03-25 10:00:00,237.97,238.18,236.77,237.59,14905.0,237.97,238.18,236.77,237.59,14905.0
2022-03-25 10:10:00,237.58,238.09,236.97,237.51,7500.0,237.58,238.09,236.97,237.51,7500.0
2022-03-25 10:20:00,237.44,239.2,237.44,239.15,12996.0,237.44,239.2,237.44,239.15,12996.0
2022-03-25 10:30:00,239.13,240.72,239.13,240.25,20983.0,239.13,240.72,239.13,240.25,20983.0
2022-03-25 10:40:00,240.11,240.5,239.78,240.07,39177.0,240.11,240.5,239.78,240.07,39177.0
2022-03-25 10:50:00,240.05,240.16,237.93,238.98,12373.0,240.05,240.16,237.93,238.98,12373.0
2022-03-25 11:00:00,238.98,238.99,236.33,236.47,13611.0,238.98,238.99,236.33,236.47,13611.0
2022-03-25 11:10:00,236.45,236.72,236.18,236.22,7215.0,236.45,236.72,236.18,236.22,7215.0
2022-03-25 11:20:00,236.21,236.34,235.0,235.19,16697.0,236.21,236.34,235.0,235.19,16697.0
2022-03-25 11:30:00,235.17,235.46,234.8,235.28,10710.0,235.17,235.46,234.8,235.28,10710.0
2022-03-25 11:40:00,235.51,236.05,235.49,235.73,5999.0,235.51,236.05,235.49,235.73,5999.0
2022-03-25 11:50:00,235.7,236.24,235.56,236.01,6642.0,235.7,236.24,235.56,236.01,6642.0
2022-03-25 12:00:00,236.08,236.33,235.52,236.11,10280.0,236.08,236.33,235.52,236.11,10280.0
2022-03-25 12:10:00,236.22,237.68,236.22,237.6,8824.0,236.22,237.68,236.22,237.6,8824.0
2022-03-25 12:20:00,237.5,237.65,236.72,237.45,37964.0,237.5,237.65,236.72,237.45,37964.0
2022-03-25 12:30:00,237.6,237.6,236.65,236.93,7762.0,237.6,237.6,236.65,236.93,7762.0
2022-03-25 12:40:00,236.93,237.5,236.56,237.37,7404.0,236.93,237.5,236.56,237.37,7404.0
2022-03-25 12:50:00,237.44,238.11,237.08,237.39,12387.0,237.44,238.11,237.08,237.39,12387.0
2022-03-25 13:00:00,237.31,237.74,237.12,237.48,5172.0,237.31,237.74,237.12,237.48,5172.0
2022-03-25 13:10:00,237.48,238.61,237.14,238.49,7037.0,237.48,238.61,237.14,238.49,7037.0
2022-03-25 13:20:00,238.47,238.48,237.27,237.42,9748.0,238.47,238.48,237.27,237.42,9748.0
2022-03-25 13:30:00,237.54,237.67,237.3,237.43,11035.0,237.54,237.67,237.3,237.43,11035.0
2022-03-25 13:40:00,237.48,237.75,237.2,237.54,11582.0,237.48,237.75,237.2,237.54,11582.0
2022-03-25 13:50:00,237.85,237.89,237.52,237.64,12613.0,237.85,237.89,237.52,237.64,12613.0
2022-03-25 14:00:00,237.55,238.1,237.55,238.02,20772.0,237.55,238.1,237.55,238.02,20772.0
2022-03-25 14:10:00,237.97,238.0,237.38,237.38,10586.0,237.97,238.0,237.38,237.38,10586.0
2022-03-25 14:20:00,237.37,237.72,237.35,237.56,6914.0,237.37,237.72,237.35,237.56,6914.0
2022-03-25 14:30:00,237.7,237.91,237.39,237.7,5800.0,237.7,237.91,237.39,237.7,5800.0
2022-03-25 14:40:00,237.62,237.83,237.5,237.56,7997.0,237.62,237.83,237.5,237.56,7997.0
2022-03-25 14:50:00,237.69,238.26,237.52,238.26,4232.0,237.69,238.26,237.52,238.26,4232.0
2022-03-25 15:00:00,238.3,238.3,237.3,237.5,10086.0,238.3,238.3,237.3,237.5,10086.0
2022-03-25 15:10:00,237.5,237.64,237.08,237.15,11095.0,237.5,237.64,237.08,237.15,11095.0
2022-03-25 15:20:00,237.2,237.2,236.41,236.5,12046.0,237.2,237.2,236.41,236.5,12046.0
2022-03-25 15:30:00,236.46,237.09,236.0,236.59,33391.0,236.46,237.09,236.0,236.59,33391.0
2022-03-25 15:40:00,236.73,238.4,236.72,238.24,24603.0,236.73,238.4,236.72,238.24,24603.0
2022-03-25 15:50:00,238.33,238.61,237.75,238.07,148703.0,238.33,238.61,237.75,238.07,148703.0
2022-03-28 09:30:00,237.37,241.28,237.37,240.79,25797.0,237.37,241.28,237.37,240.79,25797.0
2022-03-28 09:40:00,241.0,241.24,239.54,239.92,18834.0,241.0,241.24,239.54,239.92,18834.0
2022-03-28 09:50:00,240.01,242.63,240.0,242.21,20610.0,240.01,242.63,240.0,242.21,20610.0
2022-03-28 10:00:00,241.86,241.95,240.33,241.13,7641.0,241.86,241.95,240.33,241.13,7641.0
2022-03-28 10:10:00,241.46,242.34,240.89,241.33,11433.0,241.46,242.34,240.89,241.33,11433.0
2022-03-28 10:20:00,241.48,241.48,239.59,240.95,8920.0,241.48,241.48,239.59,240.95,8920.0
2022-03-28 10:30:00,240.85,241.37,240.56,241.11,4313.0,240.85,241.37,240.56,241.11,4313.0
2022-03-28 10:40:00,240.9,241.45,240.51,241.33,15441.0,240.9,241.45,240.51,241.33,15441.0
2022-03-28 10:50:00,241.29,241.38,240.47,240.83,30806.0,241.29,241.38,240.47,240.83,30806.0
2022-03-28 11:00:00,240.99,241.24,240.03,240.68,16755.0,240.99,241.24,240.03,240.68,16755.0
2022-03-28 11:10:00,240.59,241.09,240.58,240.99,11284.0,240.59,241.09,240.58,240.99,11284.0
2022-03-28 11:20:00,241.01,241.2,239.61,240.27,8205.0,241.01,241.2,239.61,240.27,8205.0
2022-03-28 11:30:00,240.3,240.31,238.42,238.7,8340.0,240.3,240.31,238.42,238.7,8340.0
2022-03-28 11:40:00,238.74,239.89,238.74,239.29,12618.0,238.74,239.89,238.74,239.29,12618.0
2022-03-28 11:50:00,239.1,239.55,239.02,239.25,5293.0,239.1,239.55,239.02,239.25,5293.0
2022-03-28 12:00:00,239.25,239.91,239.13,239.65,5980.0,239.25,239.91,239.13,239.65,5980.0
2022-03-28 12:10:00,239.42,239.47,238.78,238.9,6875.0,239.42,239.47,238.78,238.9,6875.0
2022-03-28 12:20:00,239.0,239.93,239.0,239.22,14768.0,239.0,239.93,239.0,239.22,14768.0
2022-03-28 12:30:00,239.2,240.13,239.19,240.13,4300.0,239.2,240.13,239.19,240.13,4300.0
2022-03-28 12:40:00,240.23,240.5,239.85,240.24,4143.0,240.23,240.5,239.85,240.24,4143.0
2022-03-28 12:50:00,240.28,240.78,240.21,240.68,6082.0,240.28,240.78,240.21,240.68,6082.0
2022-03-28 13:00:00,240.68,240.93,240.55,240.78,3913.0,240.68,240.93,240.55,240.78,3913.0
2022-03-28 13:10:00,240.7,241.15,240.7,240.92,5179.0,240.7,241.15,240.7,240.92,5179.0
2022-03-28 13:20:00,240.92,241.91,240.92,241.5,9013.0,240.92,241.91,240.92,241.5,9013.0
2022-03-28 13:30:00,241.64,241.98,241.63,241.73,7733.0,241.64,241.98,241.63,241.73,7733.0
2022-03-28 13:40:00,241.73,242.05,241.54,242.03,5666.0,241.73,242.05,241.54,242.03,5666.0
2022-03-28 13:50:00,241.98,242.23,241.58,242.13,6467.0,241.98,242.23,241.58,242.13,6467.0
2022-03-28 14:00:00,241.99,242.39,241.93,242.07,2544.0,241.99,242.39,241.93,242.07,2544.0
2022-03-28 14:10:00,242.17,242.3,241.81,241.81,4248.0,242.17,242.3,241.81,241.81,4248.0
2022-03-28 14:20:00,241.76,242.03,241.4,241.81,6187.0,241.76,242.03,241.4,241.81,6187.0
2022-03-28 14:30:00,241.82,241.86,241.52,241.68,7974.0,241.82,241.86,241.52,241.68,7974.0
2022-03-28 14:40:00,241.69,242.17,241.55,242.03,13999.0,241.69,242.17,241.55,242.03,13999.0
2022-03-28 14:50:00,242.11,243.43,242.06,243.43,8295.0,242.11,243.43,242.06,243.43,8295.0
2022-03-28 15:00:00,243.49,244.42,243.39,244.36,56522.0,243.49,244.42,243.39,244.36,56522.0
2022-03-28 15:10:00,244.37,245.49,244.33,245.49,86340.0,244.37,245.49,244.33,245.49,86340.0
2022-03-28 15:20:00,245.47,245.96,245.41,245.91,44393.0,245.47,245.96,245.41,245.91,44393.0
2022-03-28 15:30:00,245.91,246.18,245.22,245.24,66135.0,245.91,246.18,245.22,245.24,66135.0
2022-03-28 15:40:00,245.2,245.31,244.84,245.27,26489.0,245.2,245.31,244.84,245.27,26489.0
2022-03-28 15:50:00,244.69,245.06,243.98,244.17,162744.0,244.69,245.06,243.98,244.17,162744.0
2022-03-29 09:30:00,247.82,248.92,246.0,247.53,60016.0,247.82,248.92,246.0,247.53,60016.0
2022-03-29 09:40:00,247.15,248.08,246.09,246.66,81859.0,247.15,248.08,246.09,246.66,81859.0
2022-03-29 09:50:00,246.65,248.14,246.21,248.09,56024.0,246.65,248.14,246.21,248.09,56024.0
2022-03-29 10:00:00,247.84,248.34,246.15,246.72,39516.0,247.84,248.34,246.15,246.72,39516.0
2022-03-29 10:10:00,246.81,247.32,245.87,246.37,33678.0,246.81,247.32,245.87,246.37,33678.0
2022-03-29 10:20:00,246.19,246.9,245.06,246.68,19867.0,246.19,246.9,245.06,246.68,19867.0
2022-03-29 10:30:00,246.51,246.61,245.4,246.08,14545.0,246.51,246.61,245.4,246.08,14545.0
2022-03-29 10:40:00,246.13,247.57,245.84,247.23,17087.0,246.13,247.57,245.84,247.23,17087.0
2022-03-29 10:50:00,247.33,247.53,246.05,246.26,10300.0,247.33,247.53,246.05,246.26,10300.0
2022-03-29 11:00:00,246.34,247.11,246.23,246.86,10348.0,246.34,247.11,246.23,246.86,10348.0
2022-03-29 11:10:00,246.78,247.65,246.68,247.65,12495.0,246.78,247.65,246.68,247.65,12495.0
2022-03-29 11:20:00,247.5,247.86,246.38,247.48,11490.0,247.5,247.86,246.38,247.48,11490.0
2022-03-29 11:30:00,247.33,247.44,246.73,247.01,17326.0,247.33,247.44,246.73,247.01,17326.0
2022-03-29 11:40:00,247.03,248.29,246.77,248.21,19443.0,247.03,248.29,246.77,248.21,19443.0
2022-03-29 11:50:00,248.15,248.27,246.9,247.35,39285.0,248.15,248.27,246.9,247.35,39285.0
2022-03-29 12:00:00,247.25,247.71,246.95,247.4,15870.0,247.25,247.71,246.95,247.4,15870.0
2022-03-29 12:10:00,247.38,247.38,246.65,246.85,13268.0,247.38,247.38,246.65,246.85,13268.0
2022-03-29 12:20:00,246.83,247.22,246.15,246.28,14103.0,246.83,247.22,246.15,246.28,14103.0
2022-03-29 12:30:00,246.2,246.2,245.34,245.74,15135.0,246.2,246.2,245.34,245.74,15135.0
2022-03-29 12:40:00,245.68,246.44,245.64,246.44,7258.0,245.68,246.44,245.64,246.44,7258.0
2022-03-29 12:50:00,246.33,246.38,245.58,246.1,16125.0,246.33,246.38,245.58,246.1,16125.0
2022-03-29 13:00:00,246.08,246.08,245.72,245.74,11347.0,246.08,246.08,245.72,245.74,11347.0
2022-03-29 13:10:00,245.8,246.19,245.8,246.08,11885.0,245.8,246.19,245.8,246.08,11885.0
2022-03-29 13:20:00,246.12,246.37,245.65,246.06,8198.0,246.12,246.37,245.65,246.06,8198.0
2022-03-29 13:30:00,246.17,246.23,245.69,246.04,11455.0,246.17,246.23,245.69,246.04,11455.0
2022-03-29 13:40:00,246.09,246.76,245.97,246.52,14314.0,246.09,246.76,245.97,246.52,14314.0
2022-03-29 13:50:00,246.49,246.98,246.33,246.98,16346.0,246.49,246.98,246.33,246.98,16346.0
2022-03-29 14:00:00,247.05,247.46,246.92,247.31,14835.0,247.05,247.46,246.92,247.31,14835.0
2022-03-29 14:10:00,247.32,247.5,246.96,246.98,10661.0,247.32,247.5,246.96,246.98,10661.0
2022-03-29 14:20:00,246.91,247.7,246.9,247.6,19197.0,246.91,247.7,246.9,247.6,19197.0
2022-03-29 14:30:00,247.48,248.14,247.33,248.14,13065.0,247.48,248.14,247.33,248.14,13065.0
2022-03-29 14:40:00,248.08,248.15,247.64,247.89,41278.0,248.08,248.15,247.64,247.89,41278.0
2022-03-29 14:50:00,247.89,247.95,247.34,247.52,45271.0,247.89,247.95,247.34,247.52,45271.0
2022-03-29 15:00:00,247.56,247.91,247.3,247.84,21287.0,247.56,247.91,247.3,247.84,21287.0
2022-03-29 15:10:00,247.8,247.8,247.28,247.44,10831.0,247.8,247.8,247.28,247.44,10831.0
2022-03-29 15:20:00,247.44,247.44,246.79,246.92,61537.0,247.44,247.44,246.79,246.92,61537.0
2022-03-29 15:30:00,246.99,247.67,246.82,247.34,42929.0,246.99,247.67,246.82,247.34,42929.0
2022-03-29 15:40:00,247.33,247.36,246.59,246.92,61686.0,247.33,247.36,246.59,246.92,61686.0
2022-03-29 15:50:00,247.05,247.1,245.06,246.38,140904.0,247.05,247.1,245.06,246.38,140904.0
2022-03-30 09:30:00,245.0,245.32,243.83,244.61,24738.0,245.0,245.32,243.83,244.61,24738.0
2022-03-30 09:40:00,245.67,246.4,245.17,245.97,5747.0,245.67,246.4,245.17,245.97,5747.0
2022-03-30 09:50:00,246.24,246.27,243.89,244.12,16663.0,246.24,246.27,243.89,244.12,16663.0
2022-03-30 10:00:00,244.04,244.32,243.26,243.67,9393.0,244.04,244.32,243.26,243.67,9393.0
2022-03-30 10:10:00,244.06,245.21,243.66,244.51,10819.0,244.06,245.21,243.66,244.51,10819.0
2022-03-30 10:20:00,244.31,245.06,244.17,244.31,14453.0,244.31,245.06,244.17,244.31,14453.0
2022-03-30 10:30:00,244.31,244.83,243.38,244.8,15821.0,244.31,244.83,243.38,244.8,15821.0
2022-03-30 10:40:00,244.83,244.85,243.25,243.55,16413.0,244.83,244.85,243.25,243.55,16413.0
2022-03-30 10:50:00,243.49,243.67,242.94,243.21,21879.0,243.49,243.67,242.94,243.21,21879.0
2022-03-30 11:00:00,243.23,243.54,242.34,242.63,24701.0,243.23,243.54,242.34,242.63,24701.0
2022-03-30 11:10:00,242.59,243.22,242.3,243.11,12860.0,242.59,243.22,242.3,243.11,12860.0
2022-03-30 11:20:00,243.11,243.5,242.8,243.02,10182.0,243.11,243.5,242.8,243.02,10182.0
2022-03-30 11:30:00,243.13,243.23,242.62,242.84,8310.0,243.13,243.23,242.62,242.84,8310.0
2022-03-30 11:40:00,242.87,242.87,242.35,242.36,6869.0,242.87,242.87,242.35,242.36,6869.0
2022-03-30 11:50:00,242.31,243.02,242.28,242.74,9801.0,242.31,243.02,242.28,242.74,9801.0
2022-03-30 12:00:00,242.77,243.18,242.65,243.11,9193.0,242.77,243.18,242.65,243.11,9193.0
2022-03-30 12:10:00,243.05,243.25,242.91,243.2,6923.0,243.05,243.25,242.91,243.2,6923.0
2022-03-30 12:20:00,243.28,244.23,243.25,243.97,11063.0,243.28,244.23,243.25,243.97,11063.0
2022-03-30 12:30:00,243.93,243.97,243.52,243.91,7286.0,243.93,243.97,243.52,243.91,7286.0
2022-03-30 12:40:00,243.99,244.22,243.67,243.95,8306.0,243.99,244.22,243.67,243.95,8306.0
2022-03-30 12:50:00,244.04,244.22,243.76,244.17,6430.0,244.04,244.22,243.76,244.17,6430.0
2022-03-30 13:00:00,244.14,244.24,243.58,243.67,8313.0,244.14,244.24,243.58,243.67,8313.0
2022-03-30 13:10:00,243.63,244.09,243.43,243.48,9932.0,243.63,244.09,243.43,243.48,9932.0
2022-03-30 13:20:00,243.4,243.58,243.23,243.3,5045.0,243.4,243.58,243.23,243.3,5045.0
2022-03-30 13:30:00,243.43,243.85,243.39,243.44,9013.0,243.43,243.85,243.39,243.44,9013.0
2022-03-30 13:40:00,243.33,243.45,243.09,243.36,7217.0,243.33,243.45,243.09,243.36,7217.0
2022-03-30 13:50:00,243.22,243.38,242.63,242.76,8700.0,243.22,243.38,242.63,242.76,8700.0
2022-03-30 14:00:00,242.68,242.92,242.45,242.66,5671.0,242.68,242.92,242.45,242.66,5671.0
2022-03-30 14:10:00,242.59,242.64,241.45,241.6,14734.0,242.59,242.64,241.45,241.6,14734.0
2022-03-30 14:20:00,241.48,241.6,240.78,240.78,13350.0,241.48,241.6,240.78,240.78,13350.0
2022-03-30 14:30:00,240.76,241.33,240.76,241.18,18716.0,240.76,241.33,240.76,241.18,18716.0
2022-03-30 14:40:00,241.27,241.42,241.0,241.31,8548.0,241.27,241.42,241.0,241.31,8548.0
2022-03-30 14:50:00,241.49,241.63,241.02,241.13,6345.0,241.49,241.63,241.02,241.13,6345.0
2022-03-30 15:00:00,241.11,241.21,240.6,240.72,7984.0,241.11,241.21,240.6,240.72,7984.0
2022-03-30 15:10:00,240.73,241.07,240.37,240.43,14016.0,240.73,241.07,240.37,240.43,14016.0
2022-03-30 15:20:00,240.38,240.76,240.24,240.69,15220.0,240.38,240.76,240.24,240.69,15220.0
2022-03-30 15:30:00,240.7,241.25,240.62,240.87,26107.0,240.7,241.25,240.62,240.87,26107.0
2022-03-30 15:40:00,240.85,241.62,240.7,241.31,44575.0,240.85,241.62,240.7,241.31,44575.0
2022-03-30 15:50:00,241.13,241.67,240.88,241.62,92214.0,241.13,241.67,240.88,241.62,92214.0
2022-03-31 09:30:00,242.86,242.86,239.12,240.04,36887.0,242.86,242.86,239.12,240.04,36887.0
2022-03-31 09:40:00,240.06,240.27,238.4,238.91,50137.0,240.06,240.27,238.4,238.91,50137.0
2022-03-31 09:50:00,238.81,240.27,238.8,240.15,17573.0,238.81,240.27,238.8,240.15,17573.0
2022-03-31 10:00:00,239.99,240.3,238.48,240.3,11623.0,239.99,240.3,238.48,240.3,11623.0
2022-03-31 10:10:00,239.99,241.63,239.73,241.26,31656.0,239.99,241.63,239.73,241.26,31656.0
2022-03-31 10:20:00,241.29,241.37,239.51,239.76,19267.0,241.29,241.37,239.51,239.76,19267.0
2022-03-31 10:30:00,239.95,240.49,239.72,240.37,15375.0,239.95,240.49,239.72,240.37,15375.0
2022-03-31 10:40:00,240.5,241.37,240.26,241.17,21135.0,240.5,241.37,240.26,241.17,21135.0
2022-03-31 10:50:00,241.06,241.75,240.75,241.38,9903.0,241.06,241.75,240.75,241.38,9903.0
2022-03-31 11:00:00,241.41,241.95,241.03,241.63,21015.0,241.41,241.95,241.03,241.63,21015.0
2022-03-31 11:10:00,241.6,241.77,240.73,241.09,12766.0,241.6,241.77,240.73,241.09,12766.0
2022-03-31 11:20:00,241.18,241.48,240.69,240.9,14689.0,241.18,241.48,240.69,240.9,14689.0
2022-03-31 11:30:00,240.84,241.36,240.81,241.22,26990.0,240.84,241.36,240.81,241.22,26990.0
2022-03-31 11:40:00,241.31,242.2,241.3,241.74,6994.0,241.31,242.2,241.3,241.74,6994.0
2022-03-31 11:50:00,241.69,241.79,241.36,241.42,10295.0,241.69,241.79,241.36,241.42,10295.0
2022-03-31 12:00:00,241.42,241.5,240.76,240.92,8450.0,241.42,241.5,240.76,240.92,8450.0
2022-03-31 12:10:00,240.79,240.83,240.37,240.61,7459.0,240.79,240.83,240.37,240.61,7459.0
2022-03-31 12:20:00,240.62,240.65,240.32,240.53,11728.0,240.62,240.65,240.32,240.53,11728.0
2022-03-31 12:30:00,240.54,240.64,239.72,239.93,15639.0,240.54,240.64,239.72,239.93,15639.0
2022-03-31 12:40:00,240.02,240.19,239.8,239.97,16396.0,240.02,240.19,239.8,239.97,16396.0
2022-03-31 12:50:00,239.92,239.99,239.52,239.54,8229.0,239.92,239.99,239.52,239.54,8229.0
2022-03-31 13:00:00,239.62,240.05,239.62,239.83,6725.0,239.62,240.05,239.62,239.83,6725.0
2022-03-31 13:10:00,239.84,240.31,239.84,240.22,5358.0,239.84,240.31,239.84,240.22,5358.0
2022-03-31 13:20:00,240.13,240.84,240.11,240.82,10324.0,240.13,240.84,240.11,240.82,10324.0
2022-03-31 13:30:00,240.79,241.38,240.79,240.81,21081.0,240.79,241.38,240.79,240.81,21081.0
2022-03-31 13:40:00,240.66,241.3,240.59,240.78,11376.0,240.66,241.3,240.59,240.78,11376.0
2022-03-31 13:50:00,241.07,241.34,240.99,241.02,6393.0,241.07,241.34,240.99,241.02,6393.0
2022-03-31 14:00:00,240.89,240.89,240.29,240.34,10202.0,240.89,240.89,240.29,240.34,10202.0
2022-03-31 14:10:00,240.35,240.46,239.69,239.84,13692.0,240.35,240.46,239.69,239.84,13692.0
2022-03-31 14:20:00,239.84,240.11,239.56,240.09,14276.0,239.84,240.11,239.56,240.09,14276.0
2022-03-31 14:30:00,239.99,241.28,239.93,241.25,14012.0,239.99,241.28,239.93,241.25,14012.0
2022-03-31 14:40:00,241.27,241.36,240.81,241.07,10141.0,241.27,241.36,240.81,241.07,10141.0
2022-03-31 14:50:00,240.95,241.33,240.9,241.33,5076.0,240.95,241.33,240.9,241.33,5076.0
2022-03-31 15:00:00,241.34,242.33,241.31,241.58,16187.0,241.34,242.33,241.31,241.58,16187.0
2022-03-31 15:10:00,241.43,241.59,241.09,241.19,15869.0,241.43,241.59,241.09,241.19,15869.0
2022-03-31 15:20:00,241.25,241.25,240.28,240.56,19224.0,241.25,241.25,240.28,240.56,19224.0
2022-03-31 15:30:00,240.63,240.88,240.11,240.76,40953.0,240.63,240.88,240.11,240.76,40953.0
2022-03-31 15:40:00,240.72,241.08,240.43,240.58,52696.0,240.72,241.08,240.43,240.58,52696.0
2022-03-31 15:50:00,240.52,240.8,239.28,239.47,143050.0,240.52,240.8,239.28,239.47,143050.0
2022-04-01 09:30:00,237.78,241.38,237.09,237.17,89831.0,237.78,241.38,237.09,237.17,89831.0
2022-04-01 09:40:00,237.4,240.54,236.84,240.35,48620.0,237.4,240.54,236.84,240.35,48620.0
2022-04-01 09:50:00,240.42,240.64,239.31,240.51,29746.0,240.42,240.64,239.31,240.51,29746.0
2022-04-01 10:00:00,240.64,240.84,239.44,240.52,39631.0,240.64,240.84,239.44,240.52,39631.0
2022-04-01 10:10:00,240.58,241.14,240.01,240.19,43736.0,240.58,241.14,240.01,240.19,43736.0
2022-04-01 10:20:00,240.27,240.53,239.67,240.14,36121.0,240.27,240.53,239.67,240.14,36121.0
2022-04-01 10:30:00,240.28,241.19,240.28,240.44,39115.0,240.28,241.19,240.28,240.44,39115.0
2022-04-01 10:40:00,240.47,240.8,240.07,240.45,23329.0,240.47,240.8,240.07,240.45,23329.0
2022-04-01 10:50:00,240.62,242.0,240.4,241.59,36216.0,240.62,242.0,240.4,241.59,36216.0
2022-04-01 11:00:00,241.6,242.14,241.08,241.71,50015.0,241.6,242.14,241.08,241.71,50015.0
2022-04-01 11:10:00,241.69,242.17,240.58,240.69,55375.0,241.69,242.17,240.58,240.69,55375.0
2022-04-01 11:20:00,240.64,241.38,239.8,240.13,20603.0,240.64,241.38,239.8,240.13,20603.0
2022-04-01 11:30:00,240.22,240.24,238.97,239.04,14641.0,240.22,240.24,238.97,239.04,14641.0
2022-04-01 11:40:00,239.0,239.35,238.5,239.35,23575.0,239.0,239.35,238.5,239.35,23575.0
2022-04-01 11:50:00,239.33,239.6,237.75,238.21,15332.0,239.33,239.6,237.75,238.21,15332.0
2022-04-01 12:00:00,238.04,238.72,237.78,238.65,11377.0,238.04,238.72,237.78,238.65,11377.0
2022-04-01 12:10:00,238.73,238.77,238.27,238.47,15214.0,238.73,238.77,238.27,238.47,15214.0
2022-04-01 12:20:00,238.44,239.25,238.43,239.07,14347.0,238.44,239.25,238.43,239.07,14347.0
2022-04-01 12:30:00,239.05,239.05,238.34,238.82,19894.0,239.05,239.05,238.34,238.82,19894.0
2022-04-01 12:40:00,238.71,239.11,238.61,238.85,16580.0,238.71,239.11,238.61,238.85,16580.0
2022-04-01 12:50:00,238.87,238.87,237.94,238.06,11060.0,238.87,238.87,237.94,238.06,11060.0
2022-04-01 13:00:00,238.07,238.38,237.52,237.69,11524.0,238.07,238.38,237.52,237.69,11524.0
2022-04-01 13:10:00,237.56,237.66,236.92,237.35,19867.0,237.56,237.66,236.92,237.35,19867.0
2022-04-01 13:20:00,237.31,237.43,236.84,237.04,18742.0,237.31,237.43,236.84,237.04,18742.0
2022-04-01 13:30:00,236.85,237.36,236.58,237.2,38862.0,236.85,237.36,236.58,237.2,38862.0
2022-04-01 13:40:00,237.07,237.59,236.95,237.34,22521.0,237.07,237.59,236.95,237.34,22521.0
2022-04-01 13:50:00,237.31,237.53,237.09,237.46,9720.0,237.31,237.53,237.09,237.46,9720.0
2022-04-01 14:00:00,237.4,237.5,236.66,236.84,41967.0,237.4,237.5,236.66,236.84,41967.0
2022-04-01 14:10:00,236.84,237.83,236.65,237.68,20252.0,236.84,237.83,236.65,237.68,20252.0
2022-04-01 14:20:00,237.74,237.85,236.86,237.03,43733.0,237.74,237.85,236.86,237.03,43733.0
2022-04-01 14:30:00,237.01,237.23,236.8,237.06,40746.0,237.01,237.23,236.8,237.06,40746.0
2022-04-01 14:40:00,237.04,237.86,237.02,237.74,22375.0,237.04,237.86,237.02,237.74,22375.0
2022-04-01 14:50:00,237.62,237.7,236.96,237.07,11786.0,237.62,237.7,236.96,237.07,11786.0
2022-04-01 15:00:00,237.09,238.0,236.93,237.07,34405.0,237.09,238.0,236.93,237.07,34405.0
2022-04-01 15:10:00,237.07,237.32,236.37,236.37,16414.0,237.07,237.32,236.37,236.37,16414.0
2022-04-01 15:20:00,236.33,236.55,236.01,236.54,32256.0,236.33,236.55,236.01,236.54,32256.0
2022-04-01 15:30:00,236.58,236.58,235.58,235.93,51132.0,236.58,236.58,235.58,235.93,51132.0
2022-04-01 15:40:00,235.92,236.19,235.45,235.64,54514.0,235.92,236.19,235.45,235.64,54514.0
2022-04-01 15:50:00,235.65,237.99,235.65,237.93,210809.0,235.65,237.99,235.65,237.93,210809.0
2022-04-04 09:30:00,238.24,240.73,237.48,240.73,90747.0,238.24,240.73,237.48,240.73,90747.0
2022-04-04 09:40:00,240.73,244.65,240.52,244.39,75036.0,240.73,244.65,240.52,244.39,75036.0
2022-04-04 09:50:00,244.81,245.55,244.27,245.05,130777.0,244.81,245.55,244.27,245.05,130777.0
2022-04-04 10:00:00,245.09,245.83,244.63,244.81,45357.0,245.09,245.83,244.63,244.81,45357.0
2022-04-04 10:10:00,244.9,245.49,243.69,243.8,26742.0,244.9,245.49,243.69,243.8,26742.0
2022-04-04 10:20:00,244.04,244.39,242.62,242.75,15511.0,244.04,244.39,242.62,242.75,15511.0
2022-04-04 10:30:00,242.91,244.52,242.84,244.36,13542.0,242.91,244.52,242.84,244.36,13542.0
2022-04-04 10:40:00,244.42,244.42,243.13,243.54,8735.0,244.42,244.42,243.13,243.54,8735.0
2022-04-04 10:50:00,243.6,243.95,243.31,243.82,10324.0,243.6,243.95,243.31,243.82,10324.0
2022-04-04 11:00:00,243.84,245.07,243.83,244.84,12245.0,243.84,245.07,243.83,244.84,12245.0
2022-04-04 11:10:00,244.72,244.83,243.37,243.67,9848.0,244.72,244.83,243.37,243.67,9848.0
2022-04-04 11:20:00,243.85,243.88,243.19,243.24,22050.0,243.85,243.88,243.19,243.24,22050.0
2022-04-04 11:30:00,243.26,243.32,242.78,243.09,16076.0,243.26,243.32,242.78,243.09,16076.0
2022-04-04 11:40:00,243.13,244.55,242.82,244.51,20694.0,243.13,244.55,242.82,244.51,20694.0
2022-04-04 11:50:00,244.52,244.79,244.22,244.65,5722.0,244.52,244.79,244.22,244.65,5722.0
2022-04-04 12:00:00,244.58,245.55,244.58,245.29,17776.0,244.58,245.55,244.58,245.29,17776.0
2022-04-04 12:10:00,245.36,245.52,245.0,245.25,18349.0,245.36,245.52,245.0,245.25,18349.0
2022-04-04 12:20:00,245.25,245.59,245.09,245.18,26095.0,245.25,245.59,245.09,245.18,26095.0
2022-04-04 12:30:00,245.18,245.38,244.45,244.8,11025.0,245.18,245.38,244.45,244.8,11025.0
2022-04-04 12:40:00,244.79,245.03,244.76,245.0,11402.0,244.79,245.03,244.76,245.0,11402.0
2022-04-04 12:50:00,244.98,245.44,244.88,245.0,36795.0,244.98,245.44,244.88,245.0,36795.0
2022-04-04 13:00:00,245.03,245.15,244.81,245.0,6265.0,245.03,245.15,244.81,245.0,6265.0
2022-04-04 13:10:00,245.01,245.08,244.79,245.04,8468.0,245.01,245.08,244.79,245.04,8468.0
2022-04-04 13:20:00,245.0,245.01,244.66,244.81,8066.0,245.0,245.01,244.66,244.81,8066.0
2022-04-04 13:30:00,244.71,244.82,244.42,244.64,5002.0,244.71,244.82,244.42,244.64,5002.0
2022-04-04 13:40:00,244.59,244.97,244.51,244.76,5070.0,244.59,244.97,244.51,244.76,5070.0
2022-04-04 13:50:00,244.87,245.0,244.74,244.75,11295.0,244.87,245.0,244.74,244.75,11295.0
2022-04-04 14:00:00,244.74,244.74,244.02,244.23,5100.0,244.74,244.74,244.02,244.23,5100.0
2022-04-04 14:10:00,244.26,244.75,244.26,244.52,12424.0,244.26,244.75,244.26,244.52,12424.0
2022-04-04 14:20:00,244.56,244.67,244.29,244.55,9360.0,244.56,244.67,244.29,244.55,9360.0
2022-04-04 14:30:00,244.43,244.79,244.37,244.75,5900.0,244.43,244.79,244.37,244.75,5900.0
2022-04-04 14:40:00,244.73,244.83,244.5,244.76,8760.0,244.73,244.83,244.5,244.76,8760.0
2022-04-04 14:50:00,244.77,244.77,244.08,244.1,9749.0,244.77,244.77,244.08,244.1,9749.0
2022-04-04 15:00:00,244.08,244.38,243.88,244.15,13239.0,244.08,244.38,243.88,244.15,13239.0
2022-04-04 15:10:00,244.1,244.19,243.61,243.97,26632.0,244.1,244.19,243.61,243.97,26632.0
2022-04-04 15:20:00,244.1,244.16,243.8,243.98,20922.0,244.1,244.16,243.8,243.98,20922.0
2022-04-04 15:30:00,243.93,244.04,243.68,243.85,27586.0,243.93,244.04,243.68,243.85,27586.0
2022-04-04 15:40:00,243.84,243.84,243.18,243.53,43532.0,243.84,243.84,243.18,243.53,43532.0
2022-04-04 15:50:00,243.33,243.52,242.7,242.89,142634.0,243.33,243.52,242.7,242.89,142634.0
2022-04-05 09:30:00,243.47,244.2,241.67,243.85,43201.0,243.47,244.2,241.67,243.85,43201.0
2022-04-05 09:40:00,243.81,243.97,242.01,243.49,28820.0,243.81,243.97,242.01,243.49,28820.0
2022-04-05 09:50:00,243.61,243.67,242.14,243.07,10858.0,243.61,243.67,242.14,243.07,10858.0
2022-04-05 10:00:00,243.22,243.61,240.52,240.56,44434.0,243.22,243.61,240.52,240.56,44434.0
2022-04-05 10:10:00,240.6,241.71,240.53,240.84,201851.0,240.6,241.71,240.53,240.84,201851.0
2022-04-05 10:20:00,240.81,241.9,240.68,241.6,17408.0,240.81,241.9,240.68,241.6,17408.0
2022-04-05 10:30:00,241.72,242.13,240.65,240.74,11413.0,241.72,242.13,240.65,240.74,11413.0
2022-04-05 10:40:00,240.75,240.79,239.83,240.63,13107.0,240.75,240.79,239.83,240.63,13107.0
2022-04-05 10:50:00,240.83,242.13,240.83,241.82,12020.0,240.83,242.13,240.83,241.82,12020.0
2022-04-05 11:00:00,241.81,242.76,241.63,242.33,14311.0,241.81,242.76,241.63,242.33,14311.0
2022-04-05 11:10:00,242.22,242.9,242.13,242.22,9797.0,242.22,242.9,242.13,242.22,9797.0
2022-04-05 11:20:00,242.3,242.51,241.55,242.08,20526.0,242.3,242.51,241.55,242.08,20526.0
2022-04-05 11:30:00,242.0,242.3,240.85,240.85,6421.0,242.0,242.3,240.85,240.85,6421.0
2022-04-05 11:40:00,241.04,241.29,240.0,240.0,14226.0,241.04,241.29,240.0,240.0,14226.0
2022-04-05 11:50:00,240.01,240.34,239.42,239.89,27085.0,240.01,240.34,239.42,239.89,27085.0
2022-04-05 12:00:00,239.97,240.27,239.43,239.7,13162.0,239.97,240.27,239.43,239.7,13162.0
2022-04-05 12:10:00,239.76,239.76,238.0,238.06,21816.0,239.76,239.76,238.0,238.06,21816.0
2022-04-05 12:20:00,238.01,238.12,237.58,237.95,17812.0,238.01,238.12,237.58,237.95,17812.0
2022-04-05 12:30:00,237.69,237.94,237.5,237.8,14638.0,237.69,237.94,237.5,237.8,14638.0
2022-04-05 12:40:00,237.82,238.53,237.71,238.53,17195.0,237.82,238.53,237.71,238.53,17195.0
2022-04-05 12:50:00,238.6,238.91,238.31,238.43,12660.0,238.6,238.91,238.31,238.43,12660.0
2022-04-05 13:00:00,238.46,239.39,238.43,239.34,17080.0,238.46,239.39,238.43,239.34,17080.0
2022-04-05 13:10:00,239.39,239.69,239.25,239.25,12973.0,239.39,239.69,239.25,239.25,12973.0
2022-04-05 13:20:00,239.23,239.79,239.15,239.41,15836.0,239.23,239.79,239.15,239.41,15836.0
2022-04-05 13:30:00,239.34,239.42,238.76,238.76,11546.0,239.34,239.42,238.76,238.76,11546.0
2022-04-05 13:40:00,238.76,238.79,238.2,238.27,10756.0,238.76,238.79,238.2,238.27,10756.0
2022-04-05 13:50:00,238.25,238.32,237.96,238.32,16611.0,238.25,238.32,237.96,238.32,16611.0
2022-04-05 14:00:00,238.29,238.73,238.17,238.56,5730.0,238.29,238.73,238.17,238.56,5730.0
2022-04-05 14:10:00,238.49,239.2,238.17,239.2,18089.0,238.49,239.2,238.17,239.2,18089.0
2022-04-05 14:20:00,239.15,239.79,239.13,239.6,12311.0,239.15,239.79,239.13,239.6,12311.0
2022-04-05 14:30:00,239.53,239.73,239.11,239.11,9172.0,239.53,239.73,239.11,239.11,9172.0
2022-04-05 14:40:00,239.07,239.7,239.07,239.27,15439.0,239.07,239.7,239.07,239.27,15439.0
2022-04-05 14:50:00,239.33,239.37,238.65,238.79,10999.0,239.33,239.37,238.65,238.79,10999.0
2022-04-05 15:00:00,238.82,239.23,237.91,237.92,43919.0,238.82,239.23,237.91,237.92,43919.0
2022-04-05 15:10:00,237.92,238.03,237.75,237.76,10310.0,237.92,238.03,237.75,237.76,10310.0
2022-04-05 15:20:00,237.8,239.18,237.67,238.72,50547.0,237.8,239.18,237.67,238.72,50547.0
2022-04-05 15:30:00,238.78,238.78,238.05,238.47,32233.0,238.78,238.78,238.05,238.47,32233.0
2022-04-05 15:40:00,238.54,238.85,238.27,238.55,40371.0,238.54,238.85,238.27,238.55,40371.0
2022-04-05 15:50:00,238.53,239.95,238.02,239.95,131237.0,238.53,239.95,238.02,239.95,131237.0
2022-04-06 09:30:00,234.06,234.58,232.71,233.26,30075.0,234.06,234.58,232.71,233.26,30075.0
2022-04-06 09:40:00,233.52,233.59,231.02,231.14,43235.0,233.52,233.59,231.02,231.14,43235.0
2022-04-06 09:50:00,231.08,231.33,230.0,230.49,48965.0,231.08,231.33,230.0,230.49,48965.0
2022-04-06 10:00:00,230.24,230.42,229.01,229.29,14613.0,230.24,230.42,229.01,229.29,14613.0
2022-04-06 10:10:00,229.27,230.2,228.94,230.19,48525.0,229.27,230.2,228.94,230.19,48525.0
2022-04-06 10:20:00,230.08,230.91,229.59,230.37,24834.0,230.08,230.91,229.59,230.37,24834.0
2022-04-06 10:30:00,230.3,231.44,229.34,229.37,40934.0,230.3,231.44,229.34,229.37,40934.0
2022-04-06 10:40:00,229.36,231.13,229.0,230.58,41608.0,229.36,231.13,229.0,230.58,41608.0
2022-04-06 10:50:00,230.68,231.82,230.35,231.41,10997.0,230.68,231.82,230.35,231.41,10997.0
2022-04-06 11:00:00,231.28,231.73,230.9,231.01,14169.0,231.28,231.73,230.9,231.01,14169.0
2022-04-06 11:10:00,231.04,232.2,230.99,231.75,21696.0,231.04,232.2,230.99,231.75,21696.0
2022-04-06 11:20:00,231.8,232.59,231.44,231.87,11486.0,231.8,232.59,231.44,231.87,11486.0
2022-04-06 11:30:00,231.86,231.86,230.74,231.1,10224.0,231.86,231.86,230.74,231.1,10224.0
2022-04-06 11:40:00,231.08,232.3,230.99,231.79,20033.0,231.08,232.3,230.99,231.79,20033.0
2022-04-06 11:50:00,231.67,231.89,230.55,231.02,15229.0,231.67,231.89,230.55,231.02,15229.0
2022-04-06 12:00:00,230.92,230.92,230.24,230.34,10524.0,230.92,230.92,230.24,230.34,10524.0
2022-04-06 12:10:00,230.39,230.41,229.96,230.19,12625.0,230.39,230.41,229.96,230.19,12625.0
2022-04-06 12:20:00,230.16,230.16,229.45,229.81,10042.0,230.16,230.16,229.45,229.81,10042.0
2022-04-06 12:30:00,229.76,230.44,229.73,230.14,9400.0,229.76,230.44,229.73,230.14,9400.0
2022-04-06 12:40:00,230.11,230.44,229.53,230.17,13871.0,230.11,230.44,229.53,230.17,13871.0
2022-04-06 12:50:00,230.17,230.46,230.02,230.23,9239.0,230.17,230.46,230.02,230.23,9239.0
2022-04-06 13:00:00,230.17,230.23,229.96,230.16,10900.0,230.17,230.23,229.96,230.16,10900.0
2022-04-06 13:10:00,230.24,231.06,230.02,231.06,13972.0,230.24,231.06,230.02,231.06,13972.0
2022-04-06 13:20:00,231.27,231.28,230.77,231.14,9109.0,231.27,231.28,230.77,231.14,9109.0
2022-04-06 13:30:00,231.13,231.31,230.74,231.22,10604.0,231.13,231.31,230.74,231.22,10604.0
2022-04-06 13:40:00,231.35,231.94,231.23,231.89,28276.0,231.35,231.94,231.23,231.89,28276.0
2022-04-06 13:50:00,231.84,231.84,231.0,231.0,23039.0,231.84,231.84,231.0,231.0,23039.0
2022-04-06 14:00:00,230.96,232.39,229.77,229.8,33689.0,230.96,232.39,229.77,229.8,33689.0
2022-04-06 14:10:00,229.83,230.14,228.6,228.98,17415.0,229.83,230.14,228.6,228.98,17415.0
2022-04-06 14:20:00,228.98,229.51,228.8,229.01,64630.0,228.98,229.51,228.8,229.01,64630.0
2022-04-06 14:30:00,229.03,231.31,228.84,230.47,38802.0,229.03,231.31,228.84,230.47,38802.0
2022-04-06 14:40:00,230.13,231.16,229.76,230.27,15700.0,230.13,231.16,229.76,230.27,15700.0
2022-04-06 14:50:00,230.39,232.2,230.38,232.07,13217.0,230.39,232.2,230.38,232.07,13217.0
2022-04-06 15:00:00,232.22,232.8,231.64,231.86,16315.0,232.22,232.8,231.64,231.86,16315.0
2022-04-06 15:10:00,231.88,232.3,231.12,231.26,17184.0,231.88,232.3,231.12,231.26,17184.0
2022-04-06 15:20:00,231.04,231.1,230.25,230.51,15885.0,231.04,231.1,230.25,230.51,15885.0
2022-04-06 15:30:00,230.38,231.38,229.9,231.34,23783.0,230.38,231.38,229.9,231.34,23783.0
2022-04-06 15:40:00,231.27,232.08,230.52,231.96,46320.0,231.27,232.08,230.52,231.96,46320.0
2022-04-06 15:50:00,231.97,232.07,230.14,230.14,113276.0,231.97,232.07,230.14,230.14,113276.0
2022-04-07 09:30:00,228.96,234.76,228.96,233.93,31518.0,228.96,234.76,228.96,233.93,31518.0
2022-04-07 09:40:00,234.09,234.09,231.67,231.67,13048.0,234.09,234.09,231.67,231.67,13048.0
2022-04-07 09:50:00,231.91,234.48,231.86,234.12,5231.0,231.91,234.48,231.86,234.12,5231.0
2022-04-07 10:00:00,234.2,235.16,233.64,233.64,13178.0,234.2,235.16,233.64,233.64,13178.0
2022-04-07 10:10:00,233.84,234.69,233.25,233.9,9598.0,233.84,234.69,233.25,233.9,9598.0
2022-04-07 10:20:00,233.51,234.42,233.05,233.96,13465.0,233.51,234.42,233.05,233.96,13465.0
2022-04-07 10:30:00,233.95,234.57,233.01,233.01,9920.0,233.95,234.57,233.01,233.01,9920.0
2022-04-07 10:40:00,232.73,232.73,231.24,231.55,18506.0,232.73,232.73,231.24,231.55,18506.0
2022-04-07 10:50:00,231.81,232.38,231.81,232.09,15673.0,231.81,232.38,231.81,232.09,15673.0
2022-04-07 11:00:00,232.2,233.23,232.05,232.34,8073.0,232.2,233.23,232.05,232.34,8073.0
2022-04-07 11:10:00,232.25,232.33,231.72,231.76,10269.0,232.25,232.33,231.72,231.76,10269.0
2022-04-07 11:20:00,231.71,232.22,231.63,231.74,12038.0,231.71,232.22,231.63,231.74,12038.0
2022-04-07 11:30:00,231.73,232.02,230.91,231.66,6313.0,231.73,232.02,230.91,231.66,6313.0
2022-04-07 11:40:00,231.6,232.09,231.17,231.25,14182.0,231.6,232.09,231.17,231.25,14182.0
2022-04-07 11:50:00,231.11,231.36,230.53,230.72,15010.0,231.11,231.36,230.53,230.72,15010.0
2022-04-07 12:00:00,230.83,231.13,230.66,231.06,7376.0,230.83,231.13,230.66,231.06,7376.0
2022-04-07 12:10:00,231.06,231.45,230.8,231.11,11452.0,231.06,231.45,230.8,231.11,11452.0
2022-04-07 12:20:00,231.01,231.52,230.81,231.07,7002.0,231.01,231.52,230.81,231.07,7002.0
2022-04-07 12:30:00,231.17,231.31,230.62,230.66,8126.0,231.17,231.31,230.62,230.66,8126.0
2022-04-07 12:40:00,230.62,230.76,229.56,229.56,8518.0,230.62,230.76,229.56,229.56,8518.0
2022-04-07 12:50:00,229.52,230.58,229.51,230.56,6866.0,229.52,230.58,229.51,230.56,6866.0
2022-04-07 13:00:00,230.57,231.61,230.37,231.52,8608.0,230.57,231.61,230.37,231.52,8608.0
2022-04-07 13:10:00,231.49,232.11,231.42,232.11,9812.0,231.49,232.11,231.42,232.11,9812.0
2022-04-07 13:20:00,232.0,232.5,231.61,232.28,12844.0,232.0,232.5,231.61,232.28,12844.0
2022-04-07 13:30:00,232.28,232.85,231.91,231.91,12561.0,232.28,232.85,231.91,231.91,12561.0
2022-04-07 13:40:00,232.05,232.2,231.31,231.44,9754.0,232.05,232.2,231.31,231.44,9754.0
2022-04-07 13:50:00,231.49,232.49,231.33,232.49,7238.0,231.49,232.49,231.33,232.49,7238.0
2022-04-07 14:00:00,232.6,232.86,232.14,232.5,5677.0,232.6,232.86,232.14,232.5,5677.0
2022-04-07 14:10:00,232.38,232.47,231.71,231.92,7224.0,232.38,232.47,231.71,231.92,7224.0
2022-04-07 14:20:00,232.0,232.91,231.91,231.98,9068.0,232.0,232.91,231.91,231.98,9068.0
2022-04-07 14:30:00,231.89,232.45,231.87,232.44,7883.0,231.89,232.45,231.87,232.44,7883.0
2022-04-07 14:40:00,232.44,232.98,232.0,232.82,8686.0,232.44,232.98,232.0,232.82,8686.0
2022-04-07 14:50:00,232.67,233.6,232.58,233.44,14485.0,232.67,233.6,232.58,233.44,14485.0
2022-04-07 15:00:00,233.44,234.64,233.44,234.63,12532.0,233.44,234.64,233.44,234.63,12532.0
2022-04-07 15:10:00,234.61,235.16,234.45,234.5,14046.0,234.61,235.16,234.45,234.5,14046.0
2022-04-07 15:20:00,234.48,234.5,233.35,233.47,17037.0,234.48,234.5,233.35,233.47,17037.0
2022-04-07 15:30:00,233.5,234.07,233.47,234.07,19003.0,233.5,234.07,233.47,234.07,19003.0
2022-04-07 15:40:00,234.11,234.44,233.19,233.41,20866.0,234.11,234.44,233.19,233.41,20866.0
2022-04-07 15:50:00,233.28,233.46,232.9,233.25,122363.0,233.28,233.46,232.9,233.25,122363.0
2022-04-08 09:30:00,232.76,233.2,231.31,232.44,19470.0,232.76,233.2,231.31,232.44,19470.0
2022-04-08 09:40:00,231.89,232.38,230.32,230.7,14605.0,231.89,232.38,230.32,230.7,14605.0
2022-04-08 09:50:00,230.5,230.5,229.01,229.78,10679.0,230.5,230.5,229.01,229.78,10679.0
2022-04-08 10:00:00,229.67,230.11,228.81,229.73,9384.0,229.67,230.11,228.81,229.73,9384.0
2022-04-08 10:10:00,229.88,230.18,229.13,229.74,61875.0,229.88,230.18,229.13,229.74,61875.0
2022-04-08 10:20:00,229.96,231.55,229.66,230.96,46864.0,229.96,231.55,229.66,230.96,46864.0
2022-04-08 10:30:00,231.02,231.4,230.42,231.16,9942.0,231.02,231.4,230.42,231.16,9942.0
2022-04-08 10:40:00,231.51,231.51,229.7,229.79,15602.0,231.51,231.51,229.7,229.79,15602.0
2022-04-08 10:50:00,229.94,232.01,229.81,231.94,18123.0,229.94,232.01,229.81,231.94,18123.0
2022-04-08 11:00:00,232.01,232.45,231.57,231.84,18716.0,232.01,232.45,231.57,231.84,18716.0
2022-04-08 11:10:00,231.53,232.04,231.38,231.57,33639.0,231.53,232.04,231.38,231.57,33639.0
2022-04-08 11:20:00,231.48,231.63,230.27,230.78,19492.0,231.48,231.63,230.27,230.78,19492.0
2022-04-08 11:30:00,230.77,231.12,230.33,230.93,9704.0,230.77,231.12,230.33,230.93,9704.0
2022-04-08 11:40:00,231.0,231.65,230.93,231.6,4971.0,231.0,231.65,230.93,231.6,4971.0
2022-04-08 11:50:00,231.57,231.66,230.98,231.47,9256.0,231.57,231.66,230.98,231.47,9256.0
2022-04-08 12:00:00,231.43,231.59,230.68,230.86,6512.0,231.43,231.59,230.68,230.86,6512.0
2022-04-08 12:10:00,230.96,231.37,230.71,231.37,6947.0,230.96,231.37,230.71,231.37,6947.0
2022-04-08 12:20:00,231.48,232.17,231.46,232.17,6100.0,231.48,232.17,231.46,232.17,6100.0
2022-04-08 12:30:00,231.89,231.89,231.21,231.58,7808.0,231.89,231.89,231.21,231.58,7808.0
2022-04-08 12:40:00,231.67,231.72,231.17,231.17,5609.0,231.67,231.72,231.17,231.17,5609.0
2022-04-08 12:50:00,231.24,231.75,231.11,231.73,5615.0,231.24,231.75,231.11,231.73,5615.0
2022-04-08 13:00:00,231.65,231.68,231.16,231.62,6424.0,231.65,231.68,231.16,231.62,6424.0
2022-04-08 13:10:00,231.66,231.66,230.61,230.78,9944.0,231.66,231.66,230.61,230.78,9944.0
2022-04-08 13:20:00,230.6,230.78,229.8,229.86,15049.0,230.6,230.78,229.8,229.86,15049.0
2022-04-08 13:30:00,229.83,229.83,229.23,229.64,7481.0,229.83,229.83,229.23,229.64,7481.0
2022-04-08 13:40:00,229.56,229.72,229.27,229.29,9336.0,229.56,229.72,229.27,229.29,9336.0
2022-04-08 13:50:00,229.24,230.09,229.22,230.09,78509.0,229.24,230.09,229.22,230.09,78509.0
2022-04-08 14:00:00,229.92,229.95,229.47,229.77,5417.0,229.92,229.95,229.47,229.77,5417.0
2022-04-08 14:10:00,229.75,230.0,229.46,229.56,9700.0,229.75,230.0,229.46,229.56,9700.0
2022-04-08 14:20:00,229.64,229.71,228.54,228.93,12516.0,229.64,229.71,228.54,228.93,12516.0
2022-04-08 14:30:00,228.78,228.78,228.32,228.59,8366.0,228.78,228.78,228.32,228.59,8366.0
2022-04-08 14:40:00,228.58,228.83,228.24,228.83,18316.0,228.58,228.83,228.24,228.83,18316.0
2022-04-08 14:50:00,228.76,229.1,228.43,228.56,6844.0,228.76,229.1,228.43,228.56,6844.0
2022-04-08 15:00:00,228.47,228.89,228.46,228.75,13559.0,228.47,228.89,228.46,228.75,13559.0
2022-04-08 15:10:00,228.84,229.78,228.75,229.21,11733.0,228.84,229.78,228.75,229.21,11733.0
2022-04-08 15:20:00,229.21,229.4,228.77,228.93,19541.0,229.21,229.4,228.77,228.93,19541.0
2022-04-08 15:30:00,228.96,229.08,228.54,228.87,22591.0,228.96,229.08,228.54,228.87,22591.0
2022-04-08 15:40:00,228.99,229.6,228.89,229.04,27071.0,228.99,229.6,228.89,229.04,27071.0
2022-04-08 15:50:00,228.93,229.02,228.42,228.86,68322.0,228.93,229.02,228.42,228.86,68322.0
2022-04-11 09:30:00,225.71,225.71,223.49,223.49,28273.0,225.71,225.71,223.49,223.49,28273.0
2022-04-11 09:40:00,223.66,227.7,223.41,227.21,19149.0,223.66,227.7,223.41,227.21,19149.0
2022-04-11 09:50:00,226.87,228.03,226.52,226.98,17186.0,226.87,228.03,226.52,226.98,17186.0
2022-04-11 10:00:00,226.83,228.63,226.52,228.34,19679.0,226.83,228.63,226.52,228.34,19679.0
2022-04-11 10:10:00,228.43,228.87,226.13,226.32,14224.0,228.43,228.87,226.13,226.32,14224.0
2022-04-11 10:20:00,226.59,226.74,225.7,225.93,11658.0,226.59,226.74,225.7,225.93,11658.0
2022-04-11 10:30:00,225.95,226.9,225.0,225.0,17664.0,225.95,226.9,225.0,225.0,17664.0
2022-04-11 10:40:00,224.87,225.38,224.35,224.82,15463.0,224.87,225.38,224.35,224.82,15463.0
2022-04-11 10:50:00,224.74,225.82,224.73,225.35,12947.0,224.74,225.82,224.73,225.35,12947.0
2022-04-11 11:00:00,225.51,226.25,225.27,226.1,13549.0,225.51,226.25,225.27,226.1,13549.0
2022-04-11 11:10:00,226.13,226.38,225.82,226.18,18066.0,226.13,226.38,225.82,226.18,18066.0
2022-04-11 11:20:00,226.31,226.74,226.26,226.62,8085.0,226.31,226.74,226.26,226.62,8085.0
2022-04-11 11:30:00,226.88,227.15,226.47,226.61,16014.0,226.88,227.15,226.47,226.61,16014.0
2022-04-11 11:40:00,226.61,227.04,226.49,226.58,17440.0,226.61,227.04,226.49,226.58,17440.0
2022-04-11 11:50:00,226.33,227.43,226.32,227.33,11552.0,226.33,227.43,226.32,227.33,11552.0
2022-04-11 12:00:00,227.39,227.39,226.97,227.05,5517.0,227.39,227.39,226.97,227.05,5517.0
2022-04-11 12:10:00,227.22,227.35,226.83,227.09,5767.0,227.22,227.35,226.83,227.09,5767.0
2022-04-11 12:20:00,227.1,227.1,226.6,226.91,5093.0,227.1,227.1,226.6,226.91,5093.0
2022-04-11 12:30:00,226.88,227.56,226.78,227.46,5001.0,226.88,227.56,226.78,227.46,5001.0
2022-04-11 12:40:00,227.32,227.83,227.17,227.62,4899.0,227.32,227.83,227.17,227.62,4899.0
2022-04-11 12:50:00,227.64,228.38,227.44,228.17,7735.0,227.64,228.38,227.44,228.17,7735.0
2022-04-11 13:00:00,228.34,228.89,228.34,228.61,8075.0,228.34,228.89,228.34,228.61,8075.0
2022-04-11 13:10:00,228.48,228.8,228.18,228.35,18170.0,228.48,228.8,228.18,228.35,18170.0
2022-04-11 13:20:00,228.12,228.6,227.82,228.25,21045.0,228.12,228.6,227.82,228.25,21045.0
2022-04-11 13:30:00,228.34,229.09,228.28,228.28,10855.0,228.34,229.09,228.28,228.28,10855.0
2022-04-11 13:40:00,228.25,228.61,227.72,227.72,5601.0,228.25,228.61,227.72,227.72,5601.0
2022-04-11 13:50:00,227.84,228.24,227.69,228.24,5817.0,227.84,228.24,227.69,228.24,5817.0
2022-04-11 14:00:00,228.24,228.9,227.72,228.84,6242.0,228.24,228.9,227.72,228.84,6242.0
2022-04-11 14:10:00,228.67,229.0,227.95,228.09,10489.0,228.67,229.0,227.95,228.09,10489.0
2022-04-11 14:20:00,227.84,228.37,227.84,228.28,8519.0,227.84,228.37,227.84,228.28,8519.0
2022-04-11 14:30:00,228.19,228.43,227.86,227.98,10160.0,228.19,228.43,227.86,227.98,10160.0
2022-04-11 14:40:00,228.1,229.09,228.0,229.09,5835.0,228.1,229.09,228.0,229.09,5835.0
2022-04-11 14:50:00,229.07,229.19,228.71,228.85,9445.0,229.07,229.19,228.71,228.85,9445.0
2022-04-11 15:00:00,228.81,229.08,228.08,228.33,10511.0,228.81,229.08,228.08,228.33,10511.0
2022-04-11 15:10:00,228.33,228.43,227.77,228.09,14453.0,228.33,228.43,227.77,228.09,14453.0
2022-04-11 15:20:00,228.13,228.25,227.86,228.06,12194.0,228.13,228.25,227.86,228.06,12194.0
2022-04-11 15:30:00,228.2,228.3,227.59,227.84,10220.0,228.2,228.3,227.59,227.84,10220.0
2022-04-11 15:40:00,227.9,228.06,227.61,227.66,26275.0,227.9,228.06,227.61,227.66,26275.0
2022-04-11 15:50:00,227.64,228.39,227.05,227.23,120127.0,227.64,228.39,227.05,227.23,120127.0
2022-04-12 09:30:00,231.2,233.59,230.81,231.75,47956.0,231.2,233.59,230.81,231.75,47956.0
2022-04-12 09:40:00,231.76,232.91,230.96,232.84,24613.0,231.76,232.91,230.96,232.84,24613.0
2022-04-12 09:50:00,232.69,233.84,232.6,233.0,11443.0,232.69,233.84,232.6,233.0,11443.0
2022-04-12 10:00:00,233.28,233.35,232.05,232.27,28158.0,233.28,233.35,232.05,232.27,28158.0
2022-04-12 10:10:00,232.43,232.96,231.31,231.31,27569.0,232.43,232.96,231.31,231.31,27569.0
2022-04-12 10:20:00,231.28,231.62,230.28,230.28,16092.0,231.28,231.62,230.28,230.28,16092.0
2022-04-12 10:30:00,230.25,230.73,229.48,229.92,8071.0,230.25,230.73,229.48,229.92,8071.0
2022-04-12 10:40:00,229.92,230.9,229.69,230.02,10924.0,229.92,230.9,229.69,230.02,10924.0
2022-04-12 10:50:00,229.9,230.76,229.77,230.66,11804.0,229.9,230.76,229.77,230.66,11804.0
2022-04-12 11:00:00,230.45,231.36,229.89,229.89,6845.0,230.45,231.36,229.89,229.89,6845.0
2022-04-12 11:10:00,229.78,231.3,229.64,231.09,5800.0,229.78,231.3,229.64,231.09,5800.0
2022-04-12 11:20:00,231.2,231.34,230.7,230.92,5725.0,231.2,231.34,230.7,230.92,5725.0
2022-04-12 11:30:00,231.13,231.71,231.13,231.56,8681.0,231.13,231.71,231.13,231.56,8681.0
2022-04-12 11:40:00,231.6,231.9,231.21,231.22,11271.0,231.6,231.9,231.21,231.22,11271.0
2022-04-12 11:50:00,230.98,231.41,230.54,230.7,14277.0,230.98,231.41,230.54,230.7,14277.0
2022-04-12 12:00:00,230.52,230.71,229.21,229.26,15034.0,230.52,230.71,229.21,229.26,15034.0
2022-04-12 12:10:00,229.27,230.25,228.98,229.67,11802.0,229.27,230.25,228.98,229.67,11802.0
2022-04-12 12:20:00,229.54,229.58,228.31,228.85,9698.0,229.54,229.58,228.31,228.85,9698.0
2022-04-12 12:30:00,228.68,229.36,228.67,229.09,5538.0,228.68,229.36,228.67,229.09,5538.0
2022-04-12 12:40:00,229.18,229.35,228.63,228.71,11636.0,229.18,229.35,228.63,228.71,11636.0
2022-04-12 12:50:00,228.81,229.91,228.76,229.6,12788.0,228.81,229.91,228.76,229.6,12788.0
2022-04-12 13:00:00,229.6,229.83,228.56,228.56,38376.0,229.6,229.83,228.56,228.56,38376.0
2022-04-12 13:10:00,228.87,229.7,228.54,229.43,12905.0,228.87,229.7,228.54,229.43,12905.0
2022-04-12 13:20:00,229.49,229.99,228.84,228.93,7692.0,229.49,229.99,228.84,228.93,7692.0
2022-04-12 13:30:00,229.09,229.47,228.81,229.04,6400.0,229.09,229.47,228.81,229.04,6400.0
2022-04-12 13:40:00,228.68,228.92,228.25,228.38,4903.0,228.68,228.92,228.25,228.38,4903.0
2022-04-12 13:50:00,228.38,228.38,227.68,227.91,10916.0,228.38,228.38,227.68,227.91,10916.0
2022-04-12 14:00:00,227.68,228.52,227.64,228.05,6494.0,227.68,228.52,227.64,228.05,6494.0
2022-04-12 14:10:00,227.93,227.96,226.84,226.98,6189.0,227.93,227.96,226.84,226.98,6189.0
2022-04-12 14:20:00,226.95,227.08,226.66,226.73,5909.0,226.95,227.08,226.66,226.73,5909.0
2022-04-12 14:30:00,226.74,227.0,226.41,226.58,10988.0,226.74,227.0,226.41,226.58,10988.0
2022-04-12 14:40:00,226.59,227.21,226.46,226.99,4830.0,226.59,227.21,226.46,226.99,4830.0
2022-04-12 14:50:00,227.15,227.4,226.68,226.84,9298.0,227.15,227.4,226.68,226.84,9298.0
2022-04-12 15:00:00,226.63,226.74,225.55,225.68,10291.0,226.63,226.74,225.55,225.68,10291.0
2022-04-12 15:10:00,225.7,225.81,225.45,225.8,6346.0,225.7,225.81,225.45,225.8,6346.0
2022-04-12 15:20:00,225.91,226.08,225.45,225.96,42576.0,225.91,226.08,225.45,225.96,42576.0
2022-04-12 15:30:00,226.0,226.94,225.78,226.89,19421.0,226.0,226.94,225.78,226.89,19421.0
2022-04-12 15:40:00,226.8,227.19,226.33,227.01,18680.0,226.8,227.19,226.33,227.01,18680.0
2022-04-12 15:50:00,226.84,227.04,225.79,225.93,86001.0,226.84,227.04,225.79,225.93,86001.0
2022-04-13 09:30:00,225.81,227.02,225.35,226.06,17986.0,225.81,227.02,225.35,226.06,17986.0
2022-04-13 09:40:00,225.98,228.93,225.41,228.3,14207.0,225.98,228.93,225.41,228.3,14207.0
2022-04-13 09:50:00,228.3,229.16,228.01,228.89,16250.0,228.3,229.16,228.01,228.89,16250.0
2022-04-13 10:00:00,228.61,229.1,227.27,227.52,21420.0,228.61,229.1,227.27,227.52,21420.0
2022-04-13 10:10:00,227.48,229.45,227.3,229.23,15094.0,227.48,229.45,227.3,229.23,15094.0
2022-04-13 10:20:00,229.03,229.66,228.85,229.34,9023.0,229.03,229.66,228.85,229.34,9023.0
2022-04-13 10:30:00,229.42,230.94,229.07,229.07,14431.0,229.42,230.94,229.07,229.07,14431.0
2022-04-13 10:40:00,228.78,230.0,228.75,229.3,11831.0,228.78,230.0,228.75,229.3,11831.0
2022-04-13 10:50:00,229.36,229.62,228.75,228.92,9180.0,229.36,229.62,228.75,228.92,9180.0
2022-04-13 11:00:00,228.77,230.5,228.76,230.23,12442.0,228.77,230.5,228.76,230.23,12442.0
2022-04-13 11:10:00,230.0,230.78,230.0,230.47,7374.0,230.0,230.78,230.0,230.47,7374.0
2022-04-13 11:20:00,230.63,230.81,230.49,230.57,8268.0,230.63,230.81,230.49,230.57,8268.0
2022-04-13 11:30:00,230.71,230.91,230.22,230.3,8931.0,230.71,230.91,230.22,230.3,8931.0
2022-04-13 11:40:00,230.28,230.41,229.85,229.87,8241.0,230.28,230.41,229.85,229.87,8241.0
2022-04-13 11:50:00,230.02,230.22,229.8,230.2,9580.0,230.02,230.22,229.8,230.2,9580.0
2022-04-13 12:00:00,230.24,230.4,229.74,230.15,18355.0,230.24,230.4,229.74,230.15,18355.0
2022-04-13 12:10:00,230.08,230.27,229.58,230.27,9348.0,230.08,230.27,229.58,230.27,9348.0
2022-04-13 12:20:00,230.17,230.34,229.74,229.84,7863.0,230.17,230.34,229.74,229.84,7863.0
2022-04-13 12:30:00,229.85,230.07,229.8,230.05,5596.0,229.85,230.07,229.8,230.05,5596.0
2022-04-13 12:40:00,230.11,230.39,230.04,230.07,19015.0,230.11,230.39,230.04,230.07,19015.0
2022-04-13 12:50:00,230.15,230.21,229.98,230.12,11377.0,230.15,230.21,229.98,230.12,11377.0
2022-04-13 13:00:00,230.18,230.42,229.81,230.01,9829.0,230.18,230.42,229.81,230.01,9829.0
2022-04-13 13:10:00,230.07,230.39,229.62,229.63,8394.0,230.07,230.39,229.62,229.63,8394.0
2022-04-13 13:20:00,229.65,230.02,229.44,229.49,12791.0,229.65,230.02,229.44,229.49,12791.0
2022-04-13 13:30:00,229.54,229.58,229.01,229.19,6295.0,229.54,229.58,229.01,229.19,6295.0
2022-04-13 13:40:00,229.14,229.14,228.46,228.58,20901.0,229.14,229.14,228.46,228.58,20901.0
2022-04-13 13:50:00,228.53,228.66,228.05,228.66,7206.0,228.53,228.66,228.05,228.66,7206.0
2022-04-13 14:00:00,228.64,229.08,228.41,228.93,21180.0,228.64,229.08,228.41,228.93,21180.0
2022-04-13 14:10:00,228.92,229.25,228.84,229.18,9411.0,228.92,229.25,228.84,229.18,9411.0
2022-04-13 14:20:00,229.2,229.59,229.13,229.44,17148.0,229.2,229.59,229.13,229.44,17148.0
2022-04-13 14:30:00,229.41,229.41,228.93,229.0,11600.0,229.41,229.41,228.93,229.0,11600.0
2022-04-13 14:40:00,229.0,229.36,228.92,229.36,9440.0,229.0,229.36,228.92,229.36,9440.0
2022-04-13 14:50:00,229.48,229.83,229.36,229.74,19456.0,229.48,229.83,229.36,229.74,19456.0
2022-04-13 15:00:00,229.71,230.1,229.31,230.1,32473.0,229.71,230.1,229.31,230.1,32473.0
2022-04-13 15:10:00,230.07,230.07,229.54,229.64,26670.0,230.07,230.07,229.54,229.64,26670.0
2022-04-13 15:20:00,229.63,229.82,229.52,229.54,55517.0,229.63,229.82,229.52,229.54,55517.0
2022-04-13 15:30:00,229.53,229.95,229.47,229.76,24306.0,229.53,229.95,229.47,229.76,24306.0
2022-04-13 15:40:00,229.74,229.76,229.3,229.52,16670.0,229.74,229.76,229.3,229.52,16670.0
2022-04-13 15:50:00,229.74,229.75,228.59,228.65,82743.0,229.74,229.75,228.59,228.65,82743.0
2022-04-14 09:30:00,229.0,229.26,227.04,227.98,28293.0,229.0,229.26,227.04,227.98,28293.0
2022-04-14 09:40:00,227.94,227.94,226.31,226.96,10041.0,227.94,227.94,226.31,226.96,10041.0
2022-04-14 09:50:00,226.91,227.25,226.6,227.05,12609.0,226.91,227.25,226.6,227.05,12609.0
2022-04-14 10:00:00,226.91,227.57,225.35,225.44,7970.0,226.91,227.57,225.35,225.44,7970.0
2022-04-14 10:10:00,225.56,226.68,225.33,226.25,12467.0,225.56,226.68,225.33,226.25,12467.0
2022-04-14 10:20:00,226.22,226.71,226.01,226.67,9026.0,226.22,226.71,226.01,226.67,9026.0
2022-04-14 10:30:00,226.71,226.85,225.5,225.84,14117.0,226.71,226.85,225.5,225.84,14117.0
2022-04-14 10:40:00,225.61,226.08,225.44,225.44,9418.0,225.61,226.08,225.44,225.44,9418.0
2022-04-14 10:50:00,225.33,226.33,225.27,226.28,49443.0,225.33,226.33,225.27,226.28,49443.0
2022-04-14 11:00:00,226.1,227.07,226.09,226.74,11291.0,226.1,227.07,226.09,226.74,11291.0
2022-04-14 11:10:00,226.64,227.07,226.22,226.29,15064.0,226.64,227.07,226.22,226.29,15064.0
2022-04-14 11:20:00,226.39,227.32,226.38,227.09,17956.0,226.39,227.32,226.38,227.09,17956.0
2022-04-14 11:30:00,227.08,227.09,226.33,226.34,5273.0,227.08,227.09,226.33,226.34,5273.0
2022-04-14 11:40:00,226.35,226.68,225.99,226.57,9163.0,226.35,226.68,225.99,226.57,9163.0
2022-04-14 11:50:00,226.62,226.73,226.44,226.45,4529.0,226.62,226.73,226.44,226.45,4529.0
2022-04-14 12:00:00,226.08,226.6,226.08,226.47,8186.0,226.08,226.6,226.08,226.47,8186.0
2022-04-14 12:10:00,226.46,226.53,226.0,226.3,5182.0,226.46,226.53,226.0,226.3,5182.0
2022-04-14 12:20:00,226.23,226.77,226.02,226.02,5182.0,226.23,226.77,226.02,226.02,5182.0
2022-04-14 12:30:00,226.01,226.17,225.91,225.91,5131.0,226.01,226.17,225.91,225.91,5131.0
2022-04-14 12:40:00,225.68,225.93,225.51,225.61,3673.0,225.68,225.93,225.51,225.61,3673.0
2022-04-14 12:50:00,225.6,226.1,225.56,225.96,8915.0,225.6,226.1,225.56,225.96,8915.0
2022-04-14 13:00:00,225.96,226.22,225.86,226.02,9106.0,225.96,226.22,225.86,226.02,9106.0
2022-04-14 13:10:00,225.95,226.22,225.81,226.17,12132.0,225.95,226.22,225.81,226.17,12132.0
2022-04-14 13:20:00,226.25,226.4,226.15,226.25,11019.0,226.25,226.4,226.15,226.25,11019.0
2022-04-14 13:30:00,226.22,226.78,226.21,226.65,9239.0,226.22,226.78,226.21,226.65,9239.0
2022-04-14 13:40:00,226.8,227.07,226.7,226.81,9137.0,226.8,227.07,226.7,226.81,9137.0
2022-04-14 13:50:00,226.81,226.93,226.35,226.73,16210.0,226.81,226.93,226.35,226.73,16210.0
2022-04-14 14:00:00,226.76,227.13,226.53,226.95,20341.0,226.76,227.13,226.53,226.95,20341.0
2022-04-14 14:10:00,226.98,227.23,226.46,226.68,12148.0,226.98,227.23,226.46,226.68,12148.0
2022-04-14 14:20:00,226.56,226.56,226.0,226.36,6765.0,226.56,226.56,226.0,226.36,6765.0
2022-04-14 14:30:00,226.32,226.55,225.97,226.04,9048.0,226.32,226.55,225.97,226.04,9048.0
2022-04-14 14:40:00,226.12,226.26,225.97,226.07,15430.0,226.12,226.26,225.97,226.07,15430.0
2022-04-14 14:50:00,226.15,226.24,225.44,225.5,8702.0,226.15,226.24,225.44,225.5,8702.0
2022-04-14 15:00:00,225.46,225.61,225.17,225.23,8646.0,225.46,225.61,225.17,225.23,8646.0
2022-04-14 15:10:00,225.14,225.87,225.14,225.7,12439.0,225.14,225.87,225.14,225.7,12439.0
2022-04-14 15:20:00,225.68,225.81,225.14,225.14,18305.0,225.68,225.81,225.14,225.14,18305.0
2022-04-14 15:30:00,225.23,225.36,224.49,224.52,22160.0,225.23,225.36,224.49,224.52,22160.0
2022-04-14 15:40:00,224.5,224.87,224.33,224.7,50195.0,224.5,224.87,224.33,224.7,50195.0
2022-04-14 15:50:00,224.64,224.7,224.01,224.68,164199.0,224.64,224.7,224.01,224.68,164199.0
2022-04-18 09:30:00,220.99,222.0,219.4,219.4,132458.0,220.99,222.0,219.4,219.4,132458.0
2022-04-18 09:40:00,219.52,220.2,218.19,219.01,72306.0,219.52,220.2,218.19,219.01,72306.0
2022-04-18 09:50:00,219.06,219.21,217.89,219.11,57117.0,219.06,219.21,217.89,219.11,57117.0
2022-04-18 10:00:00,218.99,220.68,218.78,219.36,56309.0,218.99,220.68,218.78,219.36,56309.0
2022-04-18 10:10:00,219.16,221.64,219.15,220.91,92924.0,219.16,221.64,219.15,220.91,92924.0
2022-04-18 10:20:00,220.86,221.21,220.35,220.59,39415.0,220.86,221.21,220.35,220.59,39415.0
2022-04-18 10:30:00,220.59,220.63,219.06,219.32,41029.0,220.59,220.63,219.06,219.32,41029.0
2022-04-18 10:40:00,219.42,219.81,218.41,218.74,52801.0,219.42,219.81,218.41,218.74,52801.0
2022-04-18 10:50:00,218.71,218.83,217.76,218.57,47208.0,218.71,218.83,217.76,218.57,47208.0
2022-04-18 11:00:00,218.46,219.08,218.31,218.32,32761.0,218.46,219.08,218.31,218.32,32761.0
2022-04-18 11:10:00,218.25,218.34,217.31,217.5,39814.0,218.25,218.34,217.31,217.5,39814.0
2022-04-18 11:20:00,217.44,217.5,216.93,217.15,43592.0,217.44,217.5,216.93,217.15,43592.0
2022-04-18 11:30:00,217.1,217.25,216.41,216.51,31123.0,217.1,217.25,216.41,216.51,31123.0
2022-04-18 11:40:00,216.43,216.54,215.83,215.83,50202.0,216.43,216.54,215.83,215.83,50202.0
2022-04-18 11:50:00,215.88,216.43,215.6,216.29,37124.0,215.88,216.43,215.6,216.29,37124.0
2022-04-18 12:00:00,216.25,216.3,215.75,215.76,32007.0,216.25,216.3,215.75,215.76,32007.0
2022-04-18 12:10:00,215.8,215.82,214.88,215.1,35996.0,215.8,215.82,214.88,215.1,35996.0
2022-04-18 12:20:00,215.09,215.09,214.69,214.71,22049.0,215.09,215.09,214.69,214.71,22049.0
2022-04-18 12:30:00,214.66,215.42,214.57,215.15,26733.0,214.66,215.42,214.57,215.15,26733.0
2022-04-18 12:40:00,215.14,216.0,215.08,215.45,49408.0,215.14,216.0,215.08,215.45,49408.0
2022-04-18 12:50:00,215.4,215.66,215.21,215.21,55972.0,215.4,215.66,215.21,215.21,55972.0
2022-04-18 13:00:00,215.18,215.49,214.9,215.35,54235.0,215.18,215.49,214.9,215.35,54235.0
2022-04-18 13:10:00,215.36,215.91,215.36,215.75,28620.0,215.36,215.91,215.36,215.75,28620.0
2022-04-18 13:20:00,215.79,216.23,215.53,216.02,41801.0,215.79,216.23,215.53,216.02,41801.0
2022-04-18 13:30:00,215.96,217.59,215.83,217.43,47882.0,215.96,217.59,215.83,217.43,47882.0
2022-04-18 13:40:00,217.53,219.64,217.39,219.33,80197.0,217.53,219.64,217.39,219.33,80197.0
2022-04-18 13:50:00,219.27,219.81,219.04,219.11,34611.0,219.27,219.81,219.04,219.11,34611.0
2022-04-18 14:00:00,219.06,219.44,218.83,219.02,35733.0,219.06,219.44,218.83,219.02,35733.0
2022-04-18 14:10:00,218.87,219.65,218.55,219.04,26661.0,218.87,219.65,218.55,219.04,26661.0
2022-04-18 14:20:00,219.02,220.56,218.78,220.2,38784.0,219.02,220.56,218.78,220.2,38784.0
2022-04-18 14:30:00,220.2,220.73,220.13,220.44,9988.0,220.2,220.73,220.13,220.44,9988.0
2022-04-18 14:40:00,220.39,220.49,219.94,220.22,17337.0,220.39,220.49,219.94,220.22,17337.0
2022-04-18 14:50:00,220.14,220.49,219.88,219.95,13733.0,220.14,220.49,219.88,219.95,13733.0
2022-04-18 15:00:00,219.87,220.18,219.52,219.8,15423.0,219.87,220.18,219.52,219.8,15423.0
2022-04-18 15:10:00,219.86,220.22,219.61,219.78,24171.0,219.86,220.22,219.61,219.78,24171.0
2022-04-18 15:20:00,219.83,220.06,219.51,219.8,16195.0,219.83,220.06,219.51,219.8,16195.0
2022-04-18 15:30:00,219.73,219.9,219.06,219.34,33706.0,219.73,219.9,219.06,219.34,33706.0
2022-04-18 15:40:00,219.32,219.66,219.14,219.26,47665.0,219.32,219.66,219.14,219.26,47665.0
2022-04-18 15:50:00,219.21,219.97,219.04,219.51,242848.0,219.21,219.97,219.04,219.51,242848.0
2022-04-19 09:30:00,218.19,219.7,216.84,217.13,38644.0,218.19,219.7,216.84,217.13,38644.0
2022-04-19 09:40:00,216.84,218.12,216.56,218.12,17233.0,216.84,218.12,216.56,218.12,17233.0
2022-04-19 09:50:00,217.72,219.59,217.29,219.48,47585.0,217.72,219.59,217.29,219.48,47585.0
2022-04-19 10:00:00,219.62,220.48,219.46,220.27,22281.0,219.62,220.48,219.46,220.27,22281.0
2022-04-19 10:10:00,220.58,222.95,220.58,222.89,19228.0,220.58,222.95,220.58,222.89,19228.0
2022-04-19 10:20:00,222.91,223.0,221.06,221.36,17852.0,222.91,223.0,221.06,221.36,17852.0
2022-04-19 10:30:00,221.37,221.8,220.97,221.8,10603.0,221.37,221.8,220.97,221.8,10603.0
2022-04-19 10:40:00,221.8,222.16,221.61,222.02,22020.0,221.8,222.16,221.61,222.02,22020.0
2022-04-19 10:50:00,222.0,222.12,221.55,221.79,12832.0,222.0,222.12,221.55,221.79,12832.0
2022-04-19 11:00:00,221.81,222.37,221.32,222.36,58168.0,221.81,222.37,221.32,222.36,58168.0
2022-04-19 11:10:00,222.39,222.93,222.18,222.36,41110.0,222.39,222.93,222.18,222.36,41110.0
2022-04-19 11:20:00,222.35,223.65,222.3,223.53,66514.0,222.35,223.65,222.3,223.53,66514.0
2022-04-19 11:30:00,223.46,223.8,223.16,223.8,31712.0,223.46,223.8,223.16,223.8,31712.0
2022-04-19 11:40:00,223.81,224.28,223.58,224.23,16351.0,223.81,224.28,223.58,224.23,16351.0
2022-04-19 11:50:00,224.31,224.84,224.17,224.47,64127.0,224.31,224.84,224.17,224.47,64127.0
2022-04-19 12:00:00,224.44,224.5,223.87,224.48,20753.0,224.44,224.5,223.87,224.48,20753.0
2022-04-19 12:10:00,224.37,224.54,224.1,224.17,10395.0,224.37,224.54,224.1,224.17,10395.0
2022-04-19 12:20:00,224.23,224.32,223.9,224.14,9740.0,224.23,224.32,223.9,224.14,9740.0
2022-04-19 12:30:00,224.08,224.4,224.01,224.15,8463.0,224.08,224.4,224.01,224.15,8463.0
2022-04-19 12:40:00,224.18,224.85,224.18,224.73,9800.0,224.18,224.85,224.18,224.73,9800.0
2022-04-19 12:50:00,224.75,225.32,224.75,225.28,33127.0,224.75,225.32,224.75,225.28,33127.0
2022-04-19 13:00:00,225.21,225.57,225.03,225.14,22008.0,225.21,225.57,225.03,225.14,22008.0
2022-04-19 13:10:00,225.17,225.6,225.0,225.28,22676.0,225.17,225.6,225.0,225.28,22676.0
2022-04-19 13:20:00,225.27,225.32,224.63,224.63,11667.0,225.27,225.32,224.63,224.63,11667.0
2022-04-19 13:30:00,224.69,224.89,224.57,224.81,10875.0,224.69,224.89,224.57,224.81,10875.0
2022-04-19 13:40:00,224.84,224.84,224.43,224.71,7877.0,224.84,224.84,224.43,224.71,7877.0
2022-04-19 13:50:00,224.69,224.96,224.69,224.84,10031.0,224.69,224.96,224.69,224.84,10031.0
2022-04-19 14:00:00,224.75,224.81,223.91,224.12,15039.0,224.75,224.81,223.91,224.12,15039.0
2022-04-19 14:10:00,224.13,224.23,223.68,224.22,12473.0,224.13,224.23,223.68,224.22,12473.0
2022-04-19 14:20:00,224.25,224.51,223.98,224.51,10540.0,224.25,224.51,223.98,224.51,10540.0
2022-04-19 14:30:00,224.51,224.69,223.79,224.08,16794.0,224.51,224.69,223.79,224.08,16794.0
2022-04-19 14:40:00,223.98,224.11,223.81,223.9,11898.0,223.98,224.11,223.81,223.9,11898.0
2022-04-19 14:50:00,223.84,224.53,223.66,224.1,17439.0,223.84,224.53,223.66,224.1,17439.0
2022-04-19 15:00:00,224.09,224.2,223.77,224.07,7662.0,224.09,224.2,223.77,224.07,7662.0
2022-04-19 15:10:00,224.19,225.03,224.19,224.98,18115.0,224.19,225.03,224.19,224.98,18115.0
2022-04-19 15:20:00,224.98,224.98,224.41,224.47,18900.0,224.98,224.98,224.41,224.47,18900.0
2022-04-19 15:30:00,224.49,224.77,224.15,224.43,28594.0,224.49,224.77,224.15,224.43,28594.0
2022-04-19 15:40:00,224.39,224.39,223.79,224.23,24762.0,224.39,224.39,223.79,224.23,24762.0
2022-04-19 15:50:00,224.28,225.01,223.79,224.4,153180.0,224.28,225.01,223.79,224.4,153180.0
2022-04-20 09:30:00,226.46,226.79,222.24,222.24,35918.0,226.46,226.79,222.24,222.24,35918.0
2022-04-20 09:40:00,222.15,222.65,221.62,222.65,17491.0,222.15,222.65,221.62,222.65,17491.0
2022-04-20 09:50:00,222.55,222.93,221.18,221.22,8217.0,222.55,222.93,221.18,221.22,8217.0
2022-04-20 10:00:00,221.28,221.85,220.53,221.21,8938.0,221.28,221.85,220.53,221.21,8938.0
2022-04-20 10:10:00,221.28,222.36,221.12,222.26,7981.0,221.28,222.36,221.12,222.26,7981.0
2022-04-20 10:20:00,222.27,222.82,221.63,222.19,12702.0,222.27,222.82,221.63,222.19,12702.0
2022-04-20 10:30:00,222.3,223.48,221.77,223.12,25371.0,222.3,223.48,221.77,223.12,25371.0
2022-04-20 10:40:00,223.3,223.65,223.05,223.46,12638.0,223.3,223.65,223.05,223.46,12638.0
2022-04-20 10:50:00,223.63,224.04,223.4,223.8,6607.0,223.63,224.04,223.4,223.8,6607.0
2022-04-20 11:00:00,223.83,224.0,223.4,223.5,15958.0,223.83,224.0,223.4,223.5,15958.0
2022-04-20 11:10:00,223.47,223.59,222.59,222.76,15001.0,223.47,223.59,222.59,222.76,15001.0
2022-04-20 11:20:00,222.75,222.99,222.64,222.78,22036.0,222.75,222.99,222.64,222.78,22036.0
2022-04-20 11:30:00,222.86,223.09,222.54,222.94,5325.0,222.86,223.09,222.54,222.94,5325.0
2022-04-20 11:40:00,222.94,223.6,222.83,222.93,3901.0,222.94,223.6,222.83,222.93,3901.0
2022-04-20 11:50:00,222.91,222.91,221.98,222.14,9879.0,222.91,222.91,221.98,222.14,9879.0
2022-04-20 12:00:00,222.22,222.37,221.48,221.64,8712.0,222.22,222.37,221.48,221.64,8712.0
2022-04-20 12:10:00,221.62,221.67,221.21,221.44,2980.0,221.62,221.67,221.21,221.44,2980.0
2022-04-20 12:20:00,221.45,221.7,221.25,221.7,7589.0,221.45,221.7,221.25,221.7,7589.0
2022-04-20 12:30:00,221.63,222.53,221.63,222.16,4200.0,221.63,222.53,221.63,222.16,4200.0
2022-04-20 12:40:00,222.39,222.39,222.04,222.29,4453.0,222.39,222.39,222.04,222.29,4453.0
2022-04-20 12:50:00,222.05,222.19,221.8,221.86,3927.0,222.05,222.19,221.8,221.86,3927.0
2022-04-20 13:00:00,221.8,222.49,221.73,221.74,7013.0,221.8,222.49,221.73,221.74,7013.0
2022-04-20 13:10:00,221.92,222.57,221.91,222.0,9004.0,221.92,222.57,221.91,222.0,9004.0
2022-04-20 13:20:00,221.93,222.37,221.93,222.18,5165.0,221.93,222.37,221.93,222.18,5165.0
2022-04-20 13:30:00,222.32,222.38,221.89,222.07,5644.0,222.32,222.38,221.89,222.07,5644.0
2022-04-20 13:40:00,222.06,222.58,221.77,221.77,5050.0,222.06,222.58,221.77,221.77,5050.0
2022-04-20 13:50:00,221.78,221.87,221.34,221.51,4966.0,221.78,221.87,221.34,221.51,4966.0
2022-04-20 14:00:00,221.42,221.76,221.07,221.16,4307.0,221.42,221.76,221.07,221.16,4307.0
2022-04-20 14:10:00,221.07,221.08,220.53,220.66,6014.0,221.07,221.08,220.53,220.66,6014.0
2022-04-20 14:20:00,220.62,220.92,220.56,220.59,4186.0,220.62,220.92,220.56,220.59,4186.0
2022-04-20 14:30:00,220.6,220.92,220.18,220.23,5257.0,220.6,220.92,220.18,220.23,5257.0
2022-04-20 14:40:00,220.14,220.52,220.1,220.44,4781.0,220.14,220.52,220.1,220.44,4781.0
2022-04-20 14:50:00,220.36,220.41,219.58,220.02,5956.0,220.36,220.41,219.58,220.02,5956.0
2022-04-20 15:00:00,220.09,220.56,220.09,220.21,8079.0,220.09,220.56,220.09,220.21,8079.0
2022-04-20 15:10:00,220.2,221.0,219.92,220.94,12297.0,220.2,221.0,219.92,220.94,12297.0
2022-04-20 15:20:00,220.93,221.14,220.6,220.64,9680.0,220.93,221.14,220.6,220.64,9680.0
2022-04-20 15:30:00,220.7,220.7,219.87,220.29,14736.0,220.7,220.7,219.87,220.29,14736.0
2022-04-20 15:40:00,220.29,221.16,220.18,221.01,21531.0,220.29,221.16,220.18,221.01,21531.0
2022-04-20 15:50:00,220.93,220.93,219.87,220.19,90219.0,220.93,220.93,219.87,220.19,90219.0
2022-04-21 09:30:00,220.86,224.21,220.86,223.34,40242.0,220.86,224.21,220.86,223.34,40242.0
2022-04-21 09:40:00,223.63,223.86,222.4,222.91,19922.0,223.63,223.86,222.4,222.91,19922.0
2022-04-21 09:50:00,223.24,223.43,221.17,221.36,22043.0,223.24,223.43,221.17,221.36,22043.0
2022-04-21 10:00:00,221.38,221.89,220.36,220.63,18592.0,221.38,221.89,220.36,220.63,18592.0
2022-04-21 10:10:00,220.61,220.78,220.05,220.13,19328.0,220.61,220.78,220.05,220.13,19328.0
2022-04-21 10:20:00,219.8,221.31,219.39,221.31,10638.0,219.8,221.31,219.39,221.31,10638.0
2022-04-21 10:30:00,221.24,221.37,220.02,220.02,13997.0,221.24,221.37,220.02,220.02,13997.0
2022-04-21 10:40:00,219.98,220.09,218.06,218.06,6977.0,219.98,220.09,218.06,218.06,6977.0
2022-04-21 10:50:00,218.0,218.05,217.15,217.85,9306.0,218.0,218.05,217.15,217.85,9306.0
2022-04-21 11:00:00,217.77,218.62,217.54,218.43,8928.0,217.77,218.62,217.54,218.43,8928.0
2022-04-21 11:10:00,218.47,218.82,218.12,218.25,5625.0,218.47,218.82,218.12,218.25,5625.0
2022-04-21 11:20:00,218.31,218.72,217.75,217.89,5976.0,218.31,218.72,217.75,217.89,5976.0
2022-04-21 11:30:00,217.94,218.16,216.84,216.84,12628.0,217.94,218.16,216.84,216.84,12628.0
2022-04-21 11:40:00,216.86,216.86,216.08,216.18,11908.0,216.86,216.86,216.08,216.18,11908.0
2022-04-21 11:50:00,216.16,216.18,215.11,215.27,10330.0,216.16,216.18,215.11,215.27,10330.0
2022-04-21 12:00:00,215.22,216.0,215.22,215.47,7806.0,215.22,216.0,215.22,215.47,7806.0
2022-04-21 12:10:00,215.38,215.53,214.91,215.01,16556.0,215.38,215.53,214.91,215.01,16556.0
2022-04-21 12:20:00,215.0,215.14,214.44,214.53,10711.0,215.0,215.14,214.44,214.53,10711.0
2022-04-21 12:30:00,214.56,215.19,214.23,214.98,10807.0,214.56,215.19,214.23,214.98,10807.0
2022-04-21 12:40:00,214.97,215.26,214.79,214.87,15109.0,214.97,215.26,214.79,214.87,15109.0
2022-04-21 12:50:00,214.81,214.92,214.52,214.66,4635.0,214.81,214.92,214.52,214.66,4635.0
2022-04-21 13:00:00,214.58,214.87,214.25,214.64,10613.0,214.58,214.87,214.25,214.64,10613.0
2022-04-21 13:10:00,214.56,214.58,213.5,213.81,8900.0,214.56,214.58,213.5,213.81,8900.0
2022-04-21 13:20:00,214.0,215.87,213.96,215.66,26397.0,214.0,215.87,213.96,215.66,26397.0
2022-04-21 13:30:00,215.77,215.96,214.91,215.15,35774.0,215.77,215.96,214.91,215.15,35774.0
2022-04-21 13:40:00,215.02,215.31,214.71,214.71,8932.0,215.02,215.31,214.71,214.71,8932.0
2022-04-21 13:50:00,214.63,214.76,214.19,214.2,8267.0,214.63,214.76,214.19,214.2,8267.0
2022-04-21 14:00:00,214.05,214.21,213.63,213.89,11727.0,214.05,214.21,213.63,213.89,11727.0
2022-04-21 14:10:00,213.78,213.85,213.05,213.19,31044.0,213.78,213.85,213.05,213.19,31044.0
2022-04-21 14:20:00,213.0,213.03,212.58,212.88,13036.0,213.0,213.03,212.58,212.88,13036.0
2022-04-21 14:30:00,212.85,213.46,212.66,212.86,18051.0,212.85,213.46,212.66,212.86,18051.0
2022-04-21 14:40:00,212.75,212.78,212.06,212.06,23443.0,212.75,212.78,212.06,212.06,23443.0
2022-04-21 14:50:00,212.06,212.07,211.1,211.25,73614.0,212.06,212.07,211.1,211.25,73614.0
2022-04-21 15:00:00,211.2,211.21,210.48,210.63,41790.0,211.2,211.21,210.48,210.63,41790.0
2022-04-21 15:10:00,210.63,210.71,210.39,210.49,33616.0,210.63,210.71,210.39,210.49,33616.0
2022-04-21 15:20:00,210.51,211.59,210.4,211.59,23190.0,210.51,211.59,210.4,211.59,23190.0
2022-04-21 15:30:00,211.51,211.95,210.94,211.26,35441.0,211.51,211.95,210.94,211.26,35441.0
2022-04-21 15:40:00,211.28,212.01,211.2,211.2,57070.0,211.28,212.01,211.2,211.2,57070.0
2022-04-21 15:50:00,211.15,212.7,211.1,212.55,200457.0,211.15,212.7,211.1,212.55,200457.0
2022-04-22 09:30:00,212.44,212.95,211.0,211.54,49269.0,212.44,212.95,211.0,211.54,49269.0
2022-04-22 09:40:00,211.36,212.64,211.1,212.47,15977.0,211.36,212.64,211.1,212.47,15977.0
2022-04-22 09:50:00,212.68,213.08,211.57,211.59,8574.0,212.68,213.08,211.57,211.59,8574.0
2022-04-22 10:00:00,211.81,214.38,211.66,214.23,17464.0,211.81,214.38,211.66,214.23,17464.0
2022-04-22 10:10:00,214.36,214.36,211.4,211.4,12425.0,214.36,214.36,211.4,211.4,12425.0
2022-04-22 10:20:00,211.33,211.33,209.78,209.88,22613.0,211.33,211.33,209.78,209.88,22613.0
2022-04-22 10:30:00,210.0,211.16,209.67,210.19,59574.0,210.0,211.16,209.67,210.19,59574.0
2022-04-22 10:40:00,210.15,210.81,209.7,210.18,24496.0,210.15,210.81,209.7,210.18,24496.0
2022-04-22 10:50:00,210.11,210.69,209.55,210.27,40763.0,210.11,210.69,209.55,210.27,40763.0
2022-04-22 11:00:00,210.34,211.24,209.43,211.24,22967.0,210.34,211.24,209.43,211.24,22967.0
2022-04-22 11:10:00,211.15,211.15,210.11,210.57,12017.0,211.15,211.15,210.11,210.57,12017.0
2022-04-22 11:20:00,210.58,211.08,210.03,210.16,16494.0,210.58,211.08,210.03,210.16,16494.0
2022-04-22 11:30:00,210.22,210.3,209.54,209.65,14494.0,210.22,210.3,209.54,209.65,14494.0
2022-04-22 11:40:00,209.62,209.62,208.89,209.09,12325.0,209.62,209.62,208.89,209.09,12325.0
2022-04-22 11:50:00,209.13,209.53,208.97,208.97,8840.0,209.13,209.53,208.97,208.97,8840.0
2022-04-22 12:00:00,209.02,209.15,208.55,208.55,10617.0,209.02,209.15,208.55,208.55,10617.0
2022-04-22 12:10:00,208.5,208.53,207.97,208.29,11774.0,208.5,208.53,207.97,208.29,11774.0
2022-04-22 12:20:00,208.34,208.68,208.13,208.37,10091.0,208.34,208.68,208.13,208.37,10091.0
2022-04-22 12:30:00,208.38,208.7,208.1,208.21,10751.0,208.38,208.7,208.1,208.21,10751.0
2022-04-22 12:40:00,208.13,208.32,207.65,207.91,22839.0,208.13,208.32,207.65,207.91,22839.0
2022-04-22 12:50:00,207.81,207.93,207.36,207.55,10594.0,207.81,207.93,207.36,207.55,10594.0
2022-04-22 13:00:00,207.59,207.68,207.32,207.52,6056.0,207.59,207.68,207.32,207.52,6056.0
2022-04-22 13:10:00,207.4,208.02,207.4,207.86,27298.0,207.4,208.02,207.4,207.86,27298.0
2022-04-22 13:20:00,207.75,207.81,207.14,207.51,5798.0,207.75,207.81,207.14,207.51,5798.0
2022-04-22 13:30:00,207.48,207.52,206.7,207.02,9968.0,207.48,207.52,206.7,207.02,9968.0
2022-04-22 13:40:00,207.02,207.31,206.8,207.19,11646.0,207.02,207.31,206.8,207.19,11646.0
2022-04-22 13:50:00,207.07,207.07,206.31,206.32,11053.0,207.07,207.07,206.31,206.32,11053.0
2022-04-22 14:00:00,206.28,206.66,206.06,206.45,18981.0,206.28,206.66,206.06,206.45,18981.0
2022-04-22 14:10:00,206.34,207.18,206.22,207.18,18126.0,206.34,207.18,206.22,207.18,18126.0
2022-04-22 14:20:00,207.07,207.26,206.29,206.46,33145.0,207.07,207.26,206.29,206.46,33145.0
2022-04-22 14:30:00,206.46,206.52,205.88,206.01,27314.0,206.46,206.52,205.88,206.01,27314.0
2022-04-22 14:40:00,206.01,206.09,205.72,205.98,37865.0,206.01,206.09,205.72,205.98,37865.0
2022-04-22 14:50:00,205.98,206.02,205.55,205.81,25047.0,205.98,206.02,205.55,205.81,25047.0
2022-04-22 15:00:00,205.9,206.15,205.66,205.94,21784.0,205.9,206.15,205.66,205.94,21784.0
2022-04-22 15:10:00,205.83,207.14,205.83,206.73,31451.0,205.83,207.14,205.83,206.73,31451.0
2022-04-22 15:20:00,206.67,207.1,206.47,206.98,28573.0,206.67,207.1,206.47,206.98,28573.0
2022-04-22 15:30:00,206.99,208.29,206.98,207.58,55660.0,206.99,208.29,206.98,207.58,55660.0
2022-04-22 15:40:00,207.65,207.78,206.24,206.27,59294.0,207.65,207.78,206.24,206.27,59294.0
2022-04-22 15:50:00,206.25,206.5,205.85,206.08,103032.0,206.25,206.5,205.85,206.08,103032.0
2022-04-25 09:30:00,204.26,208.07,204.26,207.24,51095.0,204.26,208.07,204.26,207.24,51095.0
2022-04-25 09:40:00,206.87,207.96,205.28,206.52,16032.0,206.87,207.96,205.28,206.52,16032.0
2022-04-25 09:50:00,206.82,207.77,205.71,205.71,14636.0,206.82,207.77,205.71,205.71,14636.0
2022-04-25 10:00:00,205.7,207.86,205.7,207.85,11648.0,205.7,207.86,205.7,207.85,11648.0
2022-04-25 10:10:00,207.6,207.86,205.41,206.44,25331.0,207.6,207.86,205.41,206.44,25331.0
2022-04-25 10:20:00,206.39,208.3,205.55,208.08,17821.0,206.39,208.3,205.55,208.08,17821.0
2022-04-25 10:30:00,207.98,210.0,207.98,209.28,23447.0,207.98,210.0,207.98,209.28,23447.0
2022-04-25 10:40:00,209.28,209.3,207.98,208.88,9595.0,209.28,209.3,207.98,208.88,9595.0
2022-04-25 10:50:00,208.88,208.88,206.81,207.28,51489.0,208.88,208.88,206.81,207.28,51489.0
2022-04-25 11:00:00,207.35,207.37,206.21,206.85,16430.0,207.35,207.37,206.21,206.85,16430.0
2022-04-25 11:10:00,206.73,207.27,205.69,206.5,9811.0,206.73,207.27,205.69,206.5,9811.0
2022-04-25 11:20:00,206.71,207.8,206.45,206.56,9679.0,206.71,207.8,206.45,206.56,9679.0
2022-04-25 11:30:00,206.56,207.55,206.21,206.84,13848.0,206.56,207.55,206.21,206.84,13848.0
2022-04-25 11:40:00,206.97,207.01,206.29,206.36,9703.0,206.97,207.01,206.29,206.36,9703.0
2022-04-25 11:50:00,206.23,207.03,206.16,206.44,8930.0,206.23,207.03,206.16,206.44,8930.0
2022-04-25 12:00:00,206.34,207.06,205.67,206.52,21553.0,206.34,207.06,205.67,206.52,21553.0
2022-04-25 12:10:00,206.44,207.09,206.22,206.5,17827.0,206.44,207.09,206.22,206.5,17827.0
2022-04-25 12:20:00,206.57,207.24,206.43,206.48,11556.0,206.57,207.24,206.43,206.48,11556.0
2022-04-25 12:30:00,206.5,207.34,206.18,206.85,15219.0,206.5,207.34,206.18,206.85,15219.0
2022-04-25 12:40:00,206.87,208.15,206.73,208.15,16380.0,206.87,208.15,206.73,208.15,16380.0
2022-04-25 12:50:00,208.18,208.22,207.0,207.39,15791.0,208.18,208.22,207.0,207.39,15791.0
2022-04-25 13:00:00,207.3,207.79,206.56,207.79,12814.0,207.3,207.79,206.56,207.79,12814.0
2022-04-25 13:10:00,207.89,208.78,207.61,208.78,11196.0,207.89,208.78,207.61,208.78,11196.0
2022-04-25 13:20:00,208.75,208.78,207.75,208.51,17061.0,208.75,208.78,207.75,208.51,17061.0
2022-04-25 13:30:00,208.49,208.91,207.77,207.89,11589.0,208.49,208.91,207.77,207.89,11589.0
2022-04-25 13:40:00,208.03,208.55,207.86,208.45,9724.0,208.03,208.55,207.86,208.45,9724.0
2022-04-25 13:50:00,208.04,208.45,207.29,207.65,11223.0,208.04,208.45,207.29,207.65,11223.0
2022-04-25 14:00:00,207.66,207.96,206.97,207.6,14568.0,207.66,207.96,206.97,207.6,14568.0
2022-04-25 14:10:00,207.6,208.25,207.17,208.0,6434.0,207.6,208.25,207.17,208.0,6434.0
2022-04-25 14:20:00,208.03,208.71,207.89,208.61,11197.0,208.03,208.71,207.89,208.61,11197.0
2022-04-25 14:30:00,208.81,208.98,208.07,208.08,10727.0,208.81,208.98,208.07,208.08,10727.0
2022-04-25 14:40:00,207.91,209.03,207.85,209.02,8656.0,207.91,209.03,207.85,209.02,8656.0
2022-04-25 14:50:00,208.92,209.11,207.81,207.81,11311.0,208.92,209.11,207.81,207.81,11311.0
2022-04-25 15:00:00,207.86,207.88,206.48,206.74,27659.0,207.86,207.88,206.48,206.74,27659.0
2022-04-25 15:10:00,206.78,208.04,206.59,207.99,18887.0,206.78,208.04,206.59,207.99,18887.0
2022-04-25 15:20:00,208.1,208.9,208.09,208.81,36805.0,208.1,208.9,208.09,208.81,36805.0
2022-04-25 15:30:00,208.8,208.89,207.97,208.48,48875.0,208.8,208.89,207.97,208.48,48875.0
2022-04-25 15:40:00,208.54,209.06,208.02,208.32,17131.0,208.54,209.06,208.02,208.32,17131.0
2022-04-25 15:50:00,208.49,209.28,208.26,209.06,59746.0,208.49,209.28,208.26,209.06,59746.0
2022-04-26 09:30:00,207.76,208.2,205.14,205.14,25288.0,207.76,208.2,205.14,205.14,25288.0
2022-04-26 09:40:00,205.43,205.65,203.78,204.49,13301.0,205.43,205.65,203.78,204.49,13301.0
2022-04-26 09:50:00,204.4,204.69,202.55,202.8,29255.0,204.4,204.69,202.55,202.8,29255.0
2022-04-26 10:00:00,202.81,202.82,201.92,202.75,16894.0,202.81,202.82,201.92,202.75,16894.0
2022-04-26 10:10:00,202.78,203.03,201.75,202.0,22386.0,202.78,203.03,201.75,202.0,22386.0
2022-04-26 10:20:00,201.95,202.86,201.07,201.8,48589.0,201.95,202.86,201.07,201.8,48589.0
2022-04-26 10:30:00,201.75,201.99,200.67,200.97,42056.0,201.75,201.99,200.67,200.97,42056.0
2022-04-26 10:40:00,201.17,202.27,200.97,201.8,32855.0,201.17,202.27,200.97,201.8,32855.0
2022-04-26 10:50:00,201.87,202.43,201.42,201.66,43651.0,201.87,202.43,201.42,201.66,43651.0
2022-04-26 11:00:00,201.53,201.73,201.27,201.61,22879.0,201.53,201.73,201.27,201.61,22879.0
2022-04-26 11:10:00,201.46,201.74,200.74,200.99,40697.0,201.46,201.74,200.74,200.99,40697.0
2022-04-26 11:20:00,201.01,203.29,200.91,202.18,197470.0,201.01,203.29,200.91,202.18,197470.0
2022-04-26 11:30:00,202.14,202.99,201.81,202.39,29879.0,202.14,202.99,201.81,202.39,29879.0
2022-04-26 11:40:00,202.6,202.88,202.19,202.49,13277.0,202.6,202.88,202.19,202.49,13277.0
2022-04-26 11:50:00,202.4,202.86,202.3,202.77,17397.0,202.4,202.86,202.3,202.77,17397.0
2022-04-26 12:00:00,202.87,203.85,202.84,203.53,19546.0,202.87,203.85,202.84,203.53,19546.0
2022-04-26 12:10:00,203.73,204.25,203.25,204.14,31745.0,203.73,204.25,203.25,204.14,31745.0
2022-04-26 12:20:00,204.0,204.66,203.88,204.55,60038.0,204.0,204.66,203.88,204.55,60038.0
2022-04-26 12:30:00,204.53,206.36,204.53,205.64,336036.0,204.53,206.36,204.53,205.64,336036.0
2022-04-26 12:40:00,205.66,205.71,204.54,204.67,27332.0,205.66,205.71,204.54,204.67,27332.0
2022-04-26 12:50:00,204.51,205.44,204.46,205.18,12628.0,204.51,205.44,204.46,205.18,12628.0
2022-04-26 13:00:00,205.11,205.21,204.02,204.28,14921.0,205.11,205.21,204.02,204.28,14921.0
2022-04-26 13:10:00,204.05,204.26,203.63,203.69,27436.0,204.05,204.26,203.63,203.69,27436.0
2022-04-26 13:20:00,203.67,203.72,202.77,202.86,32546.0,203.67,203.72,202.77,202.86,32546.0
2022-04-26 13:30:00,202.82,203.17,202.7,203.08,23443.0,202.82,203.17,202.7,203.08,23443.0
2022-04-26 13:40:00,203.18,203.83,203.06,203.18,9502.0,203.18,203.83,203.06,203.18,9502.0
2022-04-26 13:50:00,203.21,203.3,202.9,203.3,19551.0,203.21,203.3,202.9,203.3,19551.0
2022-04-26 14:00:00,203.22,203.52,202.86,203.17,12647.0,203.22,203.52,202.86,203.17,12647.0
2022-04-26 14:10:00,203.27,203.72,203.11,203.38,24628.0,203.27,203.72,203.11,203.38,24628.0
2022-04-26 14:20:00,203.19,204.02,203.05,203.83,16602.0,203.19,204.02,203.05,203.83,16602.0
2022-04-26 14:30:00,203.74,204.36,203.57,203.86,26663.0,203.74,204.36,203.57,203.86,26663.0
2022-04-26 14:40:00,203.82,203.9,203.31,203.45,11197.0,203.82,203.9,203.31,203.45,11197.0
2022-04-26 14:50:00,203.3,204.35,203.29,204.15,72208.0,203.3,204.35,203.29,204.15,72208.0
2022-04-26 15:00:00,204.23,204.65,203.41,203.82,23077.0,204.23,204.65,203.41,203.82,23077.0
2022-04-26 15:10:00,203.92,204.05,203.06,203.14,20198.0,203.92,204.05,203.06,203.14,20198.0
2022-04-26 15:20:00,203.18,203.64,203.1,203.13,22860.0,203.18,203.64,203.1,203.13,22860.0
2022-04-26 15:30:00,203.05,203.18,202.28,202.77,47822.0,203.05,203.18,202.28,202.77,47822.0
2022-04-26 15:40:00,202.74,202.87,202.03,202.35,53506.0,202.74,202.87,202.03,202.35,53506.0
2022-04-26 15:50:00,202.31,202.5,201.38,201.86,269876.0,202.31,202.5,201.38,201.86,269876.0
2022-04-27 09:30:00,203.01,206.32,202.34,206.15,45105.0,203.01,206.32,202.34,206.15,45105.0
2022-04-27 09:40:00,206.22,208.1,205.92,207.75,38811.0,206.22,208.1,205.92,207.75,38811.0
2022-04-27 09:50:00,207.92,208.61,207.53,208.1,31036.0,207.92,208.61,207.53,208.1,31036.0
2022-04-27 10:00:00,208.05,208.72,206.03,206.42,33080.0,208.05,208.72,206.03,206.42,33080.0
2022-04-27 10:10:00,206.35,206.52,205.11,205.56,132380.0,206.35,206.52,205.11,205.56,132380.0
2022-04-27 10:20:00,205.5,206.0,203.53,203.69,48532.0,205.5,206.0,203.53,203.69,48532.0
2022-04-27 10:30:00,203.47,204.35,203.03,204.2,18458.0,203.47,204.35,203.03,204.2,18458.0
2022-04-27 10:40:00,204.24,205.0,203.61,205.0,24205.0,204.24,205.0,203.61,205.0,24205.0
2022-04-27 10:50:00,204.99,205.0,203.4,203.72,19171.0,204.99,205.0,203.4,203.72,19171.0
2022-04-27 11:00:00,203.72,205.68,203.65,204.62,25776.0,203.72,205.68,203.65,204.62,25776.0
2022-04-27 11:10:00,204.37,205.26,204.01,205.26,38274.0,204.37,205.26,204.01,205.26,38274.0
2022-04-27 11:20:00,205.19,205.96,204.74,205.96,17338.0,205.19,205.96,204.74,205.96,17338.0
2022-04-27 11:30:00,206.0,207.23,205.87,206.19,29750.0,206.0,207.23,205.87,206.19,29750.0
2022-04-27 11:40:00,206.21,206.69,205.2,205.61,32683.0,206.21,206.69,205.2,205.61,32683.0
2022-04-27 11:50:00,205.49,205.81,204.83,204.92,10855.0,205.49,205.81,204.83,204.92,10855.0
2022-04-27 12:00:00,205.01,205.52,203.92,205.14,6831.0,205.01,205.52,203.92,205.14,6831.0
2022-04-27 12:10:00,205.26,205.31,204.84,205.0,12515.0,205.26,205.31,204.84,205.0,12515.0
2022-04-27 12:20:00,205.0,206.7,204.97,206.51,21857.0,205.0,206.7,204.97,206.51,21857.0
2022-04-27 12:30:00,206.64,206.77,206.32,206.66,14419.0,206.64,206.77,206.32,206.66,14419.0
2022-04-27 12:40:00,206.56,207.42,206.34,207.25,48012.0,206.56,207.42,206.34,207.25,48012.0
2022-04-27 12:50:00,207.25,207.47,207.06,207.38,28582.0,207.25,207.47,207.06,207.38,28582.0
2022-04-27 13:00:00,207.31,208.24,206.36,207.22,65645.0,207.31,208.24,206.36,207.22,65645.0
2022-04-27 13:10:00,207.24,207.31,206.63,206.74,43648.0,207.24,207.31,206.63,206.74,43648.0
2022-04-27 13:20:00,206.77,207.76,206.53,207.76,13403.0,206.77,207.76,206.53,207.76,13403.0
2022-04-27 13:30:00,207.74,208.27,207.58,207.81,15821.0,207.74,208.27,207.58,207.81,15821.0
2022-04-27 13:40:00,207.73,208.19,207.53,208.09,21450.0,207.73,208.19,207.53,208.09,21450.0
2022-04-27 13:50:00,208.34,209.0,208.27,208.9,12223.0,208.34,209.0,208.27,208.9,12223.0
2022-04-27 14:00:00,208.93,209.23,208.34,208.65,13124.0,208.93,209.23,208.34,208.65,13124.0
2022-04-27 14:10:00,208.68,209.21,208.38,208.64,12761.0,208.68,209.21,208.38,208.64,12761.0
2022-04-27 14:20:00,208.64,209.03,208.5,208.72,11683.0,208.64,209.03,208.5,208.72,11683.0
2022-04-27 14:30:00,208.59,209.17,207.92,208.5,16508.0,208.59,209.17,207.92,208.5,16508.0
2022-04-27 14:40:00,208.59,209.46,208.59,209.0,17415.0,208.59,209.46,208.59,209.0,17415.0
2022-04-27 14:50:00,209.08,209.08,207.8,208.07,36095.0,209.08,209.08,207.8,208.07,36095.0
2022-04-27 15:00:00,207.87,208.34,207.45,207.66,25646.0,207.87,208.34,207.45,207.66,25646.0
2022-04-27 15:10:00,207.63,208.24,207.32,207.48,34615.0,207.63,208.24,207.32,207.48,34615.0
2022-04-27 15:20:00,207.47,207.81,207.18,207.69,29072.0,207.47,207.81,207.18,207.69,29072.0
2022-04-27 15:30:00,207.65,208.2,206.91,207.01,99323.0,207.65,208.2,206.91,207.01,99323.0
2022-04-27 15:40:00,207.07,207.98,206.78,206.87,33170.0,207.07,207.98,206.78,206.87,33170.0
2022-04-27 15:50:00,206.63,207.52,206.36,206.62,95488.0,206.63,207.52,206.36,206.62,95488.0
2022-04-28 09:30:00,210.19,213.48,209.32,211.38,62061.0,210.19,213.48,209.32,211.38,62061.0
2022-04-28 09:40:00,211.3,211.98,210.41,210.92,47742.0,211.3,211.98,210.41,210.92,47742.0
2022-04-28 09:50:00,211.25,212.5,210.85,212.09,27991.0,211.25,212.5,210.85,212.09,27991.0
2022-04-28 10:00:00,212.05,212.1,210.63,210.77,10526.0,212.05,212.1,210.63,210.77,10526.0
2022-04-28 10:10:00,210.77,212.42,209.93,212.42,77943.0,210.77,212.42,209.93,212.42,77943.0
2022-04-28 10:20:00,212.35,212.35,210.55,210.66,50689.0,212.35,212.35,210.55,210.66,50689.0
2022-04-28 10:30:00,210.58,211.27,210.35,210.8,13571.0,210.58,211.27,210.35,210.8,13571.0
2022-04-28 10:40:00,210.8,211.29,210.15,210.87,32035.0,210.8,211.29,210.15,210.87,32035.0
2022-04-28 10:50:00,210.89,211.76,210.62,211.62,28955.0,210.89,211.76,210.62,211.62,28955.0
2022-04-28 11:00:00,211.51,213.0,211.31,212.72,89067.0,211.51,213.0,211.31,212.72,89067.0
2022-04-28 11:10:00,212.67,213.33,212.37,213.15,15777.0,212.67,213.33,212.37,213.15,15777.0
2022-04-28 11:20:00,213.15,213.49,212.81,213.15,25330.0,213.15,213.49,212.81,213.15,25330.0
2022-04-28 11:30:00,213.26,214.02,213.04,213.15,52421.0,213.26,214.02,213.04,213.15,52421.0
2022-04-28 11:40:00,213.14,213.6,212.03,212.7,52968.0,213.14,213.6,212.03,212.7,52968.0
2022-04-28 11:50:00,212.69,213.3,212.56,212.92,30634.0,212.69,213.3,212.56,212.92,30634.0
2022-04-28 12:00:00,212.93,213.47,212.5,213.34,46225.0,212.93,213.47,212.5,213.34,46225.0
2022-04-28 12:10:00,213.35,214.51,212.82,214.21,32748.0,213.35,214.51,212.82,214.21,32748.0
2022-04-28 12:20:00,214.25,215.63,214.24,214.96,30075.0,214.25,215.63,214.24,214.96,30075.0
2022-04-28 12:30:00,215.01,215.62,214.92,215.52,12359.0,215.01,215.62,214.92,215.52,12359.0
2022-04-28 12:40:00,215.45,216.79,215.05,216.39,43309.0,215.45,216.79,215.05,216.39,43309.0
2022-04-28 12:50:00,216.33,216.72,215.8,216.54,30696.0,216.33,216.72,215.8,216.54,30696.0
2022-04-28 13:00:00,216.82,217.37,216.66,216.8,17236.0,216.82,217.37,216.66,216.8,17236.0
2022-04-28 13:10:00,216.8,217.45,216.74,217.28,11791.0,216.8,217.45,216.74,217.28,11791.0
2022-04-28 13:20:00,217.17,217.34,216.59,216.68,11757.0,217.17,217.34,216.59,216.68,11757.0
2022-04-28 13:30:00,216.4,216.94,216.18,216.94,19292.0,216.4,216.94,216.18,216.94,19292.0
2022-04-28 13:40:00,216.86,216.9,215.86,216.26,16380.0,216.86,216.9,215.86,216.26,16380.0
2022-04-28 13:50:00,216.25,217.02,215.81,216.84,17649.0,216.25,217.02,215.81,216.84,17649.0
2022-04-28 14:00:00,216.83,217.33,216.41,216.96,24207.0,216.83,217.33,216.41,216.96,24207.0
2022-04-28 14:10:00,217.07,217.28,216.49,216.67,9722.0,217.07,217.28,216.49,216.67,9722.0
2022-04-28 14:20:00,216.75,216.81,216.12,216.33,36020.0,216.75,216.81,216.12,216.33,36020.0
2022-04-28 14:30:00,216.39,216.5,216.06,216.29,16145.0,216.39,216.5,216.06,216.29,16145.0
2022-04-28 14:40:00,216.4,216.4,215.85,216.18,17685.0,216.4,216.4,215.85,216.18,17685.0
2022-04-28 14:50:00,216.16,216.7,215.95,216.64,21549.0,216.16,216.7,215.95,216.64,21549.0
2022-04-28 15:00:00,216.53,216.93,216.3,216.3,24531.0,216.53,216.93,216.3,216.3,24531.0
2022-04-28 15:10:00,216.28,216.71,215.83,216.61,23167.0,216.28,216.71,215.83,216.61,23167.0
2022-04-28 15:20:00,216.65,217.0,216.38,216.56,16996.0,216.65,217.0,216.38,216.56,16996.0
2022-04-28 15:30:00,216.53,216.53,215.5,215.68,32534.0,216.53,216.53,215.5,215.68,32534.0
2022-04-28 15:40:00,215.59,215.97,215.44,215.79,34925.0,215.59,215.97,215.44,215.79,34925.0
2022-04-28 15:50:00,215.73,215.73,214.95,215.51,127077.0,215.73,215.73,214.95,215.51,127077.0
2022-04-29 09:30:00,213.28,215.74,211.31,214.52,41375.0,213.28,215.74,211.31,214.52,41375.0
2022-04-29 09:40:00,214.52,215.77,212.99,215.65,30929.0,214.52,215.77,212.99,215.65,30929.0
2022-04-29 09:50:00,216.03,216.11,214.76,215.88,34854.0,216.03,216.11,214.76,215.88,34854.0
2022-04-29 10:00:00,215.8,217.3,215.36,216.19,137075.0,215.8,217.3,215.36,216.19,137075.0
2022-04-29 10:10:00,216.19,216.3,212.94,213.24,38196.0,216.19,216.3,212.94,213.24,38196.0
2022-04-29 10:20:00,213.33,213.87,213.04,213.61,38924.0,213.33,213.87,213.04,213.61,38924.0
2022-04-29 10:30:00,213.65,215.15,213.65,215.15,64532.0,213.65,215.15,213.65,215.15,64532.0
2022-04-29 10:40:00,215.07,215.5,213.48,213.48,99622.0,215.07,215.5,213.48,213.48,99622.0
2022-04-29 10:50:00,213.42,215.16,213.42,214.61,14021.0,213.42,215.16,213.42,214.61,14021.0
2022-04-29 11:00:00,214.61,214.61,213.05,213.41,13589.0,214.61,214.61,213.05,213.41,13589.0
2022-04-29 11:10:00,213.39,213.86,212.9,213.66,9901.0,213.39,213.86,212.9,213.66,9901.0
2022-04-29 11:20:00,213.66,214.23,213.17,213.47,11469.0,213.66,214.23,213.17,213.47,11469.0
2022-04-29 11:30:00,213.21,214.12,213.2,213.55,5909.0,213.21,214.12,213.2,213.55,5909.0
2022-04-29 11:40:00,213.46,214.46,213.4,214.41,26479.0,213.46,214.46,213.4,214.41,26479.0
2022-04-29 11:50:00,214.31,214.34,213.23,213.4,10875.0,214.31,214.34,213.23,213.4,10875.0
2022-04-29 12:00:00,213.31,213.41,212.76,213.09,18600.0,213.31,213.41,212.76,213.09,18600.0
2022-04-29 12:10:00,213.12,213.32,212.91,212.95,11664.0,213.12,213.32,212.91,212.95,11664.0
2022-04-29 12:20:00,213.06,213.45,212.87,213.06,17957.0,213.06,213.45,212.87,213.06,17957.0
2022-04-29 12:30:00,213.03,213.43,213.0,213.15,13075.0,213.03,213.43,213.0,213.15,13075.0
2022-04-29 12:40:00,213.2,213.2,212.26,212.65,11882.0,213.2,213.2,212.26,212.65,11882.0
2022-04-29 12:50:00,212.65,212.66,212.07,212.58,16541.0,212.65,212.66,212.07,212.58,16541.0
2022-04-29 13:00:00,212.62,212.97,212.25,212.25,7696.0,212.62,212.97,212.25,212.25,7696.0
2022-04-29 13:10:00,212.18,212.96,212.06,212.83,13882.0,212.18,212.96,212.06,212.83,13882.0
2022-04-29 13:20:00,212.79,213.71,212.77,213.66,20006.0,212.79,213.71,212.77,213.66,20006.0
2022-04-29 13:30:00,213.66,213.9,212.64,212.7,17416.0,213.66,213.9,212.64,212.7,17416.0
2022-04-29 13:40:00,212.68,212.68,211.96,212.1,8000.0,212.68,212.68,211.96,212.1,8000.0
2022-04-29 13:50:00,212.15,212.34,211.93,212.08,8699.0,212.15,212.34,211.93,212.08,8699.0
2022-04-29 14:00:00,212.11,212.17,211.58,211.67,12988.0,212.11,212.17,211.58,211.67,12988.0
2022-04-29 14:10:00,211.67,212.16,211.57,211.66,12012.0,211.67,212.16,211.57,211.66,12012.0
2022-04-29 14:20:00,211.64,211.8,211.53,211.66,14008.0,211.64,211.8,211.53,211.66,14008.0
2022-04-29 14:30:00,211.66,211.96,211.56,211.59,15437.0,211.66,211.96,211.56,211.59,15437.0
2022-04-29 14:40:00,211.66,211.69,211.48,211.56,17143.0,211.66,211.69,211.48,211.56,17143.0
2022-04-29 14:50:00,211.51,211.6,210.68,211.02,12006.0,211.51,211.6,210.68,211.02,12006.0
2022-04-29 15:00:00,210.87,211.3,210.68,210.8,8035.0,210.87,211.3,210.68,210.8,8035.0
2022-04-29 15:10:00,210.78,210.78,209.82,210.39,15476.0,210.78,210.78,209.82,210.39,15476.0
2022-04-29 15:20:00,210.5,210.5,209.17,209.19,17364.0,210.5,210.5,209.17,209.19,17364.0
2022-04-29 15:30:00,209.04,209.31,208.65,208.9,55168.0,209.04,209.31,208.65,208.9,55168.0
2022-04-29 15:40:00,209.0,209.22,207.7,207.77,45226.0,209.0,209.22,207.7,207.77,45226.0
2022-04-29 15:50:00,207.82,207.82,205.94,206.64,237876.0,207.82,207.82,205.94,206.64,237876.0
2022-05-02 09:30:00,205.78,206.4,204.37,206.4,56653.0,205.78,206.4,204.37,206.4,56653.0
2022-05-02 09:40:00,206.26,207.9,205.35,206.72,25655.0,206.26,207.9,205.35,206.72,25655.0
2022-05-02 09:50:00,206.78,208.89,206.78,208.32,12365.0,206.78,208.89,206.78,208.32,12365.0
2022-05-02 10:00:00,208.41,208.41,205.91,206.45,19561.0,208.41,208.41,205.91,206.45,19561.0
2022-05-02 10:10:00,206.04,206.23,204.81,205.66,23885.0,206.04,206.23,204.81,205.66,23885.0
2022-05-02 10:20:00,205.64,208.19,205.44,208.11,16608.0,205.64,208.19,205.44,208.11,16608.0
2022-05-02 10:30:00,208.3,209.37,208.07,208.08,13836.0,208.3,209.37,208.07,208.08,13836.0
2022-05-02 10:40:00,208.05,208.91,206.67,206.67,10780.0,208.05,208.91,206.67,206.67,10780.0
2022-05-02 10:50:00,206.58,208.06,206.5,207.07,29159.0,206.58,208.06,206.5,207.07,29159.0
2022-05-02 11:00:00,206.92,207.12,205.94,206.38,23931.0,206.92,207.12,205.94,206.38,23931.0
2022-05-02 11:10:00,206.33,206.44,204.18,204.51,16179.0,206.33,206.44,204.18,204.51,16179.0
2022-05-02 11:20:00,204.51,206.19,204.51,206.14,12187.0,204.51,206.19,204.51,206.14,12187.0
2022-05-02 11:30:00,206.37,206.84,205.56,205.65,12636.0,206.37,206.84,205.56,205.65,12636.0
2022-05-02 11:40:00,205.52,206.11,205.49,205.83,5619.0,205.52,206.11,205.49,205.83,5619.0
2022-05-02 11:50:00,205.77,207.17,205.76,206.89,13835.0,205.77,207.17,205.76,206.89,13835.0
2022-05-02 12:00:00,206.83,207.17,205.58,206.5,11156.0,206.83,207.17,205.58,206.5,11156.0
2022-05-02 12:10:00,206.45,207.4,206.4,207.4,11181.0,206.45,207.4,206.4,207.4,11181.0
2022-05-02 12:20:00,207.49,208.09,206.66,207.09,9309.0,207.49,208.09,206.66,207.09,9309.0
2022-05-02 12:30:00,207.29,207.57,206.53,206.53,11473.0,207.29,207.57,206.53,206.53,11473.0
2022-05-02 12:40:00,206.31,206.59,205.92,206.02,11906.0,206.31,206.59,205.92,206.02,11906.0
2022-05-02 12:50:00,206.01,206.19,205.03,205.06,18113.0,206.01,206.19,205.03,205.06,18113.0
2022-05-02 13:00:00,205.06,205.63,204.48,205.23,18621.0,205.06,205.63,204.48,205.23,18621.0
2022-05-02 13:10:00,205.31,205.81,205.1,205.35,16173.0,205.31,205.81,205.1,205.35,16173.0
2022-05-02 13:20:00,205.2,205.45,205.0,205.22,6809.0,205.2,205.45,205.0,205.22,6809.0
2022-05-02 13:30:00,205.17,205.73,204.93,205.09,9348.0,205.17,205.73,204.93,205.09,9348.0
2022-05-02 13:40:00,205.19,205.19,204.47,204.6,19673.0,205.19,205.19,204.47,204.6,19673.0
2022-05-02 13:50:00,204.45,205.41,204.44,205.41,5500.0,204.45,205.41,204.44,205.41,5500.0
2022-05-02 14:00:00,205.23,206.06,205.14,205.24,5575.0,205.23,206.06,205.14,205.24,5575.0
2022-05-02 14:10:00,205.23,205.25,203.3,203.39,23370.0,205.23,205.25,203.3,203.39,23370.0
2022-05-02 14:20:00,203.37,204.17,203.14,204.11,54476.0,203.37,204.17,203.14,204.11,54476.0
2022-05-02 14:30:00,204.13,204.28,203.48,203.54,24951.0,204.13,204.28,203.48,203.54,24951.0
2022-05-02 14:40:00,203.55,204.74,203.25,204.71,12000.0,203.55,204.74,203.25,204.71,12000.0
2022-05-02 14:50:00,204.55,204.95,203.81,204.02,19881.0,204.55,204.95,203.81,204.02,19881.0
2022-05-02 15:00:00,204.19,204.97,203.83,204.85,27498.0,204.19,204.97,203.83,204.85,27498.0
2022-05-02 15:10:00,205.24,206.63,205.12,206.35,18449.0,205.24,206.63,205.12,206.35,18449.0
2022-05-02 15:20:00,206.46,207.5,206.44,206.78,16668.0,206.46,207.5,206.44,206.78,16668.0
2022-05-02 15:30:00,206.8,207.78,206.76,206.98,30764.0,206.8,207.78,206.76,206.98,30764.0
2022-05-02 15:40:00,207.06,207.79,206.73,207.66,65179.0,207.06,207.79,206.73,207.66,65179.0
2022-05-02 15:50:00,207.7,208.42,207.7,208.41,148461.0,207.7,208.42,207.7,208.41,148461.0
2022-05-03 09:30:00,207.41,208.42,206.61,207.66,22121.0,207.41,208.42,206.61,207.66,22121.0
2022-05-03 09:40:00,207.1,207.75,204.79,205.29,12967.0,207.1,207.75,204.79,205.29,12967.0
2022-05-03 09:50:00,205.43,207.96,205.27,207.62,9177.0,205.43,207.96,205.27,207.62,9177.0
2022-05-03 10:00:00,207.94,209.06,206.9,207.18,13144.0,207.94,209.06,206.9,207.18,13144.0
2022-05-03 10:10:00,207.15,207.34,205.4,205.77,5099.0,207.15,207.34,205.4,205.77,5099.0
2022-05-03 10:20:00,205.85,206.7,205.12,206.7,9994.0,205.85,206.7,205.12,206.7,9994.0
2022-05-03 10:30:00,206.73,206.9,204.85,204.85,33311.0,206.73,206.9,204.85,204.85,33311.0
2022-05-03 10:40:00,205.12,205.12,203.4,204.04,21460.0,205.12,205.12,203.4,204.04,21460.0
2022-05-03 10:50:00,204.04,204.66,203.89,204.5,11746.0,204.04,204.66,203.89,204.5,11746.0
2022-05-03 11:00:00,204.57,205.0,203.76,204.91,34688.0,204.57,205.0,203.76,204.91,34688.0
2022-05-03 11:10:00,204.91,205.19,203.86,204.66,38805.0,204.91,205.19,203.86,204.66,38805.0
2022-05-03 11:20:00,204.77,204.91,203.87,204.09,22126.0,204.77,204.91,203.87,204.09,22126.0
2022-05-03 11:30:00,204.09,204.22,203.11,203.12,68431.0,204.09,204.22,203.11,203.12,68431.0
2022-05-03 11:40:00,203.12,203.33,202.49,202.95,58635.0,203.12,203.33,202.49,202.95,58635.0
2022-05-03 11:50:00,202.95,203.14,202.73,202.85,23968.0,202.95,203.14,202.73,202.85,23968.0
2022-05-03 12:00:00,202.94,203.17,201.0,201.31,65272.0,202.94,203.17,201.0,201.31,65272.0
2022-05-03 12:10:00,201.36,201.8,201.2,201.6,18976.0,201.36,201.8,201.2,201.6,18976.0
2022-05-03 12:20:00,201.54,202.09,201.33,201.99,19009.0,201.54,202.09,201.33,201.99,19009.0
2022-05-03 12:30:00,201.83,202.51,201.62,202.22,9468.0,201.83,202.51,201.62,202.22,9468.0
2022-05-03 12:40:00,202.32,203.01,202.23,202.47,11509.0,202.32,203.01,202.23,202.47,11509.0
2022-05-03 12:50:00,202.48,202.57,201.45,201.75,17202.0,202.48,202.57,201.45,201.75,17202.0
2022-05-03 13:00:00,201.75,202.39,201.57,202.12,12479.0,201.75,202.39,201.57,202.12,12479.0
2022-05-03 13:10:00,202.18,203.11,202.0,202.6,11709.0,202.18,203.11,202.0,202.6,11709.0
2022-05-03 13:20:00,202.6,202.6,201.76,202.01,26844.0,202.6,202.6,201.76,202.01,26844.0
2022-05-03 13:30:00,201.94,202.75,200.7,202.43,276435.0,201.94,202.75,200.7,202.43,276435.0
2022-05-03 13:40:00,202.44,203.27,202.22,203.27,44723.0,202.44,203.27,202.22,203.27,44723.0
2022-05-03 13:50:00,203.23,203.65,202.54,203.48,44737.0,203.23,203.65,202.54,203.48,44737.0
2022-05-03 14:00:00,203.44,203.5,202.24,202.47,14651.0,203.44,203.5,202.24,202.47,14651.0
2022-05-03 14:10:00,202.41,202.52,201.05,201.31,51576.0,202.41,202.52,201.05,201.31,51576.0
2022-05-03 14:20:00,201.2,201.29,200.2,201.17,61815.0,201.2,201.29,200.2,201.17,61815.0
2022-05-03 14:30:00,201.27,201.65,200.72,200.77,53862.0,201.27,201.65,200.72,200.77,53862.0
2022-05-03 14:40:00,200.7,201.46,200.2,201.45,28327.0,200.7,201.46,200.2,201.45,28327.0
2022-05-03 14:50:00,201.36,202.17,201.36,201.96,49161.0,201.36,202.17,201.36,201.96,49161.0
2022-05-03 15:00:00,202.16,203.37,201.83,202.64,34427.0,202.16,203.37,201.83,202.64,34427.0
2022-05-03 15:10:00,202.67,203.19,201.3,201.36,46111.0,202.67,203.19,201.3,201.36,46111.0
2022-05-03 15:20:00,201.37,201.81,200.46,201.14,52895.0,201.37,201.81,200.46,201.14,52895.0
2022-05-03 15:30:00,201.14,201.57,200.37,200.51,77971.0,201.14,201.57,200.37,200.51,77971.0
2022-05-03 15:40:00,200.37,201.13,200.08,200.85,63447.0,200.37,201.13,200.08,200.85,63447.0
2022-05-03 15:50:00,200.9,201.55,200.41,201.33,208457.0,200.9,201.55,200.41,201.33,208457.0
2022-05-04 09:30:00,201.95,202.17,199.74,199.77,30714.0,201.95,202.17,199.74,199.77,30714.0
2022-05-04 09:40:00,199.99,200.12,197.85,198.67,26608.0,199.99,200.12,197.85,198.67,26608.0
2022-05-04 09:50:00,198.74,198.87,196.65,196.74,57627.0,198.74,198.87,196.65,196.74,57627.0
2022-05-04 10:00:00,196.69,196.69,194.79,195.37,92453.0,196.69,196.69,194.79,195.37,92453.0
2022-05-04 10:10:00,195.32,195.96,194.22,194.44,58120.0,195.32,195.96,194.22,194.44,58120.0
2022-05-04 10:20:00,194.38,194.8,193.75,194.04,95498.0,194.38,194.8,193.75,194.04,95498.0
2022-05-04 10:30:00,194.13,194.62,193.8,194.3,81522.0,194.13,194.62,193.8,194.3,81522.0
2022-05-04 10:40:00,194.37,195.24,194.21,194.97,18355.0,194.37,195.24,194.21,194.97,18355.0
2022-05-04 10:50:00,194.91,194.96,194.0,194.25,16172.0,194.91,194.96,194.0,194.25,16172.0
2022-05-04 11:00:00,194.21,194.49,193.59,194.45,34237.0,194.21,194.49,193.59,194.45,34237.0
2022-05-04 11:10:00,194.48,195.18,194.0,195.0,31425.0,194.48,195.18,194.0,195.0,31425.0
2022-05-04 11:20:00,195.19,195.39,194.79,195.32,15872.0,195.19,195.39,194.79,195.32,15872.0
2022-05-04 11:30:00,195.41,196.32,194.72,196.32,87999.0,195.41,196.32,194.72,196.32,87999.0
2022-05-04 11:40:00,196.33,197.96,196.32,197.86,24092.0,196.33,197.96,196.32,197.86,24092.0
2022-05-04 11:50:00,197.91,198.29,197.85,198.15,22367.0,197.91,198.29,197.85,198.15,22367.0
2022-05-04 12:00:00,198.16,198.33,197.93,198.29,16616.0,198.16,198.33,197.93,198.29,16616.0
2022-05-04 12:10:00,198.26,198.45,197.78,198.18,13369.0,198.26,198.45,197.78,198.18,13369.0
2022-05-04 12:20:00,198.26,199.33,198.23,199.33,16439.0,198.26,199.33,198.23,199.33,16439.0
2022-05-04 12:30:00,199.33,199.7,199.12,199.66,12217.0,199.33,199.7,199.12,199.66,12217.0
2022-05-04 12:40:00,199.71,199.75,199.16,199.28,11366.0,199.71,199.75,199.16,199.28,11366.0
2022-05-04 12:50:00,199.21,199.91,198.61,199.89,12021.0,199.21,199.91,198.61,199.89,12021.0
2022-05-04 13:00:00,200.0,200.43,199.78,199.86,15076.0,200.0,200.43,199.78,199.86,15076.0
2022-05-04 13:10:00,199.68,200.27,199.39,200.27,15447.0,199.68,200.27,199.39,200.27,15447.0
2022-05-04 13:20:00,200.29,201.22,200.29,201.04,17288.0,200.29,201.22,200.29,201.04,17288.0
2022-05-04 13:30:00,200.99,201.7,200.72,200.95,20002.0,200.99,201.7,200.72,200.95,20002.0
2022-05-04 13:40:00,200.95,201.29,200.87,201.14,20739.0,200.95,201.29,200.87,201.14,20739.0
2022-05-04 13:50:00,201.1,201.99,200.48,201.99,18912.0,201.1,201.99,200.48,201.99,18912.0
2022-05-04 14:00:00,202.0,203.27,199.84,200.84,31025.0,202.0,203.27,199.84,200.84,31025.0
2022-05-04 14:10:00,200.88,201.4,200.05,200.51,19871.0,200.88,201.4,200.05,200.51,19871.0
2022-05-04 14:20:00,200.31,201.7,199.5,201.21,18729.0,200.31,201.7,199.5,201.21,18729.0
2022-05-04 14:30:00,201.85,201.85,198.23,199.85,51752.0,201.85,201.85,198.23,199.85,51752.0
2022-05-04 14:40:00,199.65,204.3,199.39,203.85,31952.0,199.65,204.3,199.39,203.85,31952.0
2022-05-04 14:50:00,203.83,206.41,203.47,205.5,55471.0,203.83,206.41,203.47,205.5,55471.0
2022-05-04 15:00:00,205.77,206.44,204.88,205.87,37165.0,205.77,206.44,204.88,205.87,37165.0
2022-05-04 15:10:00,205.93,207.31,205.84,206.0,14542.0,205.93,207.31,205.84,206.0,14542.0
2022-05-04 15:20:00,206.15,207.45,206.0,207.36,38761.0,206.15,207.45,206.0,207.36,38761.0
2022-05-04 15:30:00,207.42,208.38,207.24,207.55,39642.0,207.42,208.38,207.24,207.55,39642.0
2022-05-04 15:40:00,207.7,208.1,207.16,208.0,55333.0,207.7,208.1,207.16,208.0,55333.0
2022-05-04 15:50:00,208.17,208.82,207.6,207.62,153809.0,208.17,208.82,207.6,207.62,153809.0
2022-05-05 09:30:00,204.6,205.38,203.3,205.0,43941.0,204.6,205.38,203.3,205.0,43941.0
2022-05-05 09:40:00,204.89,204.96,202.69,203.31,11868.0,204.89,204.96,202.69,203.31,11868.0
2022-05-05 09:50:00,203.06,203.5,202.07,202.75,17456.0,203.06,203.5,202.07,202.75,17456.0
2022-05-05 10:00:00,202.59,202.68,200.25,200.54,15553.0,202.59,202.68,200.25,200.54,15553.0
2022-05-05 10:10:00,200.49,200.91,199.51,199.52,46644.0,200.49,200.91,199.51,199.52,46644.0
2022-05-05 10:20:00,199.65,199.7,198.06,198.35,21843.0,199.65,199.7,198.06,198.35,21843.0
2022-05-05 10:30:00,198.25,198.36,195.4,195.41,196698.0,198.25,198.36,195.4,195.41,196698.0
2022-05-05 10:40:00,195.41,197.1,194.97,196.87,30348.0,195.41,197.1,194.97,196.87,30348.0
2022-05-05 10:50:00,196.78,196.89,195.6,195.73,28940.0,196.78,196.89,195.6,195.73,28940.0
2022-05-05 11:00:00,195.74,195.75,193.76,194.15,59989.0,195.74,195.75,193.76,194.15,59989.0
2022-05-05 11:10:00,194.33,195.02,193.96,194.25,63692.0,194.33,195.02,193.96,194.25,63692.0
2022-05-05 11:20:00,194.2,194.79,193.81,194.4,28739.0,194.2,194.79,193.81,194.4,28739.0
2022-05-05 11:30:00,194.37,196.11,194.18,195.88,47411.0,194.37,196.11,194.18,195.88,47411.0
2022-05-05 11:40:00,195.94,196.53,195.71,196.39,66082.0,195.94,196.53,195.71,196.39,66082.0
2022-05-05 11:50:00,196.58,196.82,195.38,195.43,26058.0,196.58,196.82,195.38,195.43,26058.0
2022-05-05 12:00:00,195.52,196.1,194.83,196.01,19831.0,195.52,196.1,194.83,196.01,19831.0
2022-05-05 12:10:00,195.87,197.34,195.73,197.34,13457.0,195.87,197.34,195.73,197.34,13457.0
2022-05-05 12:20:00,197.51,198.11,196.94,197.65,103607.0,197.51,198.11,196.94,197.65,103607.0
2022-05-05 12:30:00,197.54,197.87,196.97,197.04,10866.0,197.54,197.87,196.97,197.04,10866.0
2022-05-05 12:40:00,197.17,197.21,195.91,196.22,9296.0,197.17,197.21,195.91,196.22,9296.0
2022-05-05 12:50:00,196.37,197.2,196.31,197.06,8121.0,196.37,197.2,196.31,197.06,8121.0
2022-05-05 13:00:00,197.11,198.99,197.11,198.56,38202.0,197.11,198.99,197.11,198.56,38202.0
2022-05-05 13:10:00,198.51,198.61,197.17,197.52,18557.0,198.51,198.61,197.17,197.52,18557.0
2022-05-05 13:20:00,197.4,197.52,196.68,196.97,12925.0,197.4,197.52,196.68,196.97,12925.0
2022-05-05 13:30:00,196.95,197.65,196.37,197.19,27509.0,196.95,197.65,196.37,197.19,27509.0
2022-05-05 13:40:00,196.99,197.72,196.92,197.2,54298.0,196.99,197.72,196.92,197.2,54298.0
2022-05-05 13:50:00,197.22,197.27,196.29,196.37,56643.0,197.22,197.27,196.29,196.37,56643.0
2022-05-05 14:00:00,196.36,196.44,195.35,195.86,15735.0,196.36,196.44,195.35,195.86,15735.0
2022-05-05 14:10:00,195.76,196.15,195.5,195.81,45569.0,195.76,196.15,195.5,195.81,45569.0
2022-05-05 14:20:00,195.79,195.79,194.39,194.39,14104.0,195.79,195.79,194.39,194.39,14104.0
2022-05-05 14:30:00,194.42,194.42,193.9,194.12,34279.0,194.42,194.42,193.9,194.12,34279.0
2022-05-05 14:40:00,194.22,195.35,194.15,195.19,28214.0,194.22,195.35,194.15,195.19,28214.0
2022-05-05 14:50:00,195.21,195.99,194.31,194.61,28041.0,195.21,195.99,194.31,194.61,28041.0
2022-05-05 15:00:00,194.72,194.72,193.5,194.3,39020.0,194.72,194.72,193.5,194.3,39020.0
2022-05-05 15:10:00,194.41,194.71,193.54,193.76,27187.0,194.41,194.71,193.54,193.76,27187.0
2022-05-05 15:20:00,193.75,194.03,193.16,193.34,25145.0,193.75,194.03,193.16,193.34,25145.0
2022-05-05 15:30:00,193.25,194.51,193.15,194.51,45438.0,193.25,194.51,193.15,194.51,45438.0
2022-05-05 15:40:00,194.55,195.03,194.0,194.09,48741.0,194.55,195.03,194.0,194.09,48741.0
2022-05-05 15:50:00,194.13,196.07,194.08,195.99,198764.0,194.13,196.07,194.08,195.99,198764.0
2022-05-06 09:30:00,193.42,194.02,188.03,188.03,42455.0,193.42,194.02,188.03,188.03,42455.0
2022-05-06 09:40:00,188.22,189.74,187.02,187.88,30320.0,188.22,189.74,187.02,187.88,30320.0
2022-05-06 09:50:00,187.9,188.0,186.45,186.58,20115.0,187.9,188.0,186.45,186.58,20115.0
2022-05-06 10:00:00,186.83,188.43,185.56,187.6,68280.0,186.83,188.43,185.56,187.6,68280.0
2022-05-06 10:10:00,187.6,192.75,187.52,192.35,34010.0,187.6,192.75,187.52,192.35,34010.0
2022-05-06 10:20:00,191.95,192.24,190.22,190.22,23182.0,191.95,192.24,190.22,190.22,23182.0
2022-05-06 10:30:00,190.06,190.45,189.26,190.02,21078.0,190.06,190.45,189.26,190.02,21078.0
2022-05-06 10:40:00,189.58,192.12,189.58,191.8,28123.0,189.58,192.12,189.58,191.8,28123.0
2022-05-06 10:50:00,192.03,193.59,191.93,192.37,35405.0,192.03,193.59,191.93,192.37,35405.0
2022-05-06 11:00:00,192.45,192.98,191.87,191.96,57102.0,192.45,192.98,191.87,191.96,57102.0
2022-05-06 11:10:00,191.84,194.32,191.05,194.22,37000.0,191.84,194.32,191.05,194.22,37000.0
2022-05-06 11:20:00,194.09,195.3,193.82,193.87,36659.0,194.09,195.3,193.82,193.87,36659.0
2022-05-06 11:30:00,194.16,194.24,191.62,191.71,12774.0,194.16,194.24,191.62,191.71,12774.0
2022-05-06 11:40:00,191.69,192.43,191.33,191.81,10223.0,191.69,192.43,191.33,191.81,10223.0
2022-05-06 11:50:00,191.71,193.0,189.89,189.89,12324.0,191.71,193.0,189.89,189.89,12324.0
2022-05-06 12:00:00,190.14,192.78,189.84,191.76,14033.0,190.14,192.78,189.84,191.76,14033.0
2022-05-06 12:10:00,191.64,191.68,191.06,191.12,12082.0,191.64,191.68,191.06,191.12,12082.0
2022-05-06 12:20:00,191.23,193.23,191.23,193.1,18138.0,191.23,193.23,191.23,193.1,18138.0
2022-05-06 12:30:00,192.88,193.62,192.06,192.84,23742.0,192.88,193.62,192.06,192.84,23742.0
2022-05-06 12:40:00,192.75,193.29,192.23,192.56,57502.0,192.75,193.29,192.23,192.56,57502.0
2022-05-06 12:50:00,192.47,194.25,192.1,194.2,15933.0,192.47,194.25,192.1,194.2,15933.0
2022-05-06 13:00:00,194.23,194.64,193.15,193.36,23931.0,194.23,194.64,193.15,193.36,23931.0
2022-05-06 13:10:00,193.44,193.71,191.87,191.89,13283.0,193.44,193.71,191.87,191.89,13283.0
2022-05-06 13:20:00,191.73,192.53,191.15,191.61,17619.0,191.73,192.53,191.15,191.61,17619.0
2022-05-06 13:30:00,191.52,192.0,190.6,191.39,20577.0,191.52,192.0,190.6,191.39,20577.0
2022-05-06 13:40:00,191.6,191.88,190.89,191.17,10101.0,191.6,191.88,190.89,191.17,10101.0
2022-05-06 13:50:00,191.17,191.17,189.9,190.52,17525.0,191.17,191.17,189.9,190.52,17525.0
2022-05-06 14:00:00,190.45,190.93,189.86,190.12,23249.0,190.45,190.93,189.86,190.12,23249.0
2022-05-06 14:10:00,190.14,190.88,190.1,190.39,47971.0,190.14,190.88,190.1,190.39,47971.0
2022-05-06 14:20:00,190.28,190.64,189.7,189.92,14051.0,190.28,190.64,189.7,189.92,14051.0
2022-05-06 14:30:00,189.9,190.1,189.52,189.94,13942.0,189.9,190.1,189.52,189.94,13942.0
2022-05-06 14:40:00,189.94,190.3,189.36,190.14,32549.0,189.94,190.3,189.36,190.14,32549.0
2022-05-06 14:50:00,190.07,190.75,189.75,189.75,9496.0,190.07,190.75,189.75,189.75,9496.0
2022-05-06 15:00:00,189.69,189.69,188.9,189.06,15207.0,189.69,189.69,188.9,189.06,15207.0
2022-05-06 15:10:00,189.16,189.51,188.73,189.22,24340.0,189.16,189.51,188.73,189.22,24340.0
2022-05-06 15:20:00,189.16,189.19,188.08,188.98,37073.0,189.16,189.19,188.08,188.98,37073.0
2022-05-06 15:30:00,188.89,189.76,188.49,189.76,33607.0,188.89,189.76,188.49,189.76,33607.0
2022-05-06 15:40:00,189.68,189.96,188.9,189.58,30280.0,189.68,189.96,188.9,189.58,30280.0
2022-05-06 15:50:00,189.69,190.36,189.26,189.35,117611.0,189.69,190.36,189.26,189.35,117611.0
2022-05-09 09:30:00,185.16,185.24,182.4,183.84,182407.0,185.16,185.24,182.4,183.84,182407.0
2022-05-09 09:40:00,183.82,184.36,181.52,181.7,83137.0,183.82,184.36,181.52,181.7,83137.0
2022-05-09 09:50:00,181.95,182.47,180.11,181.19,66598.0,181.95,182.47,180.11,181.19,66598.0
2022-05-09 10:00:00,180.97,181.23,179.65,179.65,57086.0,180.97,181.23,179.65,179.65,57086.0
2022-05-09 10:10:00,179.78,179.98,178.45,178.71,78698.0,179.78,179.98,178.45,178.71,78698.0
2022-05-09 10:20:00,178.63,178.86,176.8,176.92,102460.0,178.63,178.86,176.8,176.92,102460.0
2022-05-09 10:30:00,176.86,177.14,175.43,175.47,77578.0,176.86,177.14,175.43,175.47,77578.0
2022-05-09 10:40:00,175.44,176.65,175.07,176.25,104377.0,175.44,176.65,175.07,176.25,104377.0
2022-05-09 10:50:00,176.19,176.2,175.16,175.57,39192.0,176.19,176.2,175.16,175.57,39192.0
2022-05-09 11:00:00,175.52,176.51,175.32,176.51,49338.0,175.52,176.51,175.32,176.51,49338.0
2022-05-09 11:10:00,176.64,177.67,176.63,177.51,45863.0,176.64,177.67,176.63,177.51,45863.0
2022-05-09 11:20:00,177.51,177.73,176.38,176.63,41731.0,177.51,177.73,176.38,176.63,41731.0
2022-05-09 11:30:00,176.69,177.81,176.27,177.81,70592.0,176.69,177.81,176.27,177.81,70592.0
2022-05-09 11:40:00,177.76,177.85,176.47,176.69,40487.0,177.76,177.85,176.47,176.69,40487.0
2022-05-09 11:50:00,176.74,178.1,176.7,177.55,31532.0,176.74,178.1,176.7,177.55,31532.0
2022-05-09 12:00:00,177.56,178.8,176.92,178.56,47605.0,177.56,178.8,176.92,178.56,47605.0
2022-05-09 12:10:00,178.61,179.73,178.55,179.46,94237.0,178.61,179.73,178.55,179.46,94237.0
2022-05-09 12:20:00,179.39,179.56,178.71,179.13,84921.0,179.39,179.56,178.71,179.13,84921.0
2022-05-09 12:30:00,179.02,179.5,177.82,177.87,28832.0,179.02,179.5,177.82,177.87,28832.0
2022-05-09 12:40:00,177.85,178.32,177.78,178.32,40747.0,177.85,178.32,177.78,178.32,40747.0
2022-05-09 12:50:00,178.22,178.57,177.85,178.36,48909.0,178.22,178.57,177.85,178.36,48909.0
2022-05-09 13:00:00,178.35,178.76,178.11,178.53,70563.0,178.35,178.76,178.11,178.53,70563.0
2022-05-09 13:10:00,178.5,178.5,177.7,178.31,37019.0,178.5,178.5,177.7,178.31,37019.0
2022-05-09 13:20:00,178.19,178.79,178.13,178.45,47652.0,178.19,178.79,178.13,178.45,47652.0
2022-05-09 13:30:00,178.49,178.64,177.22,177.3,79843.0,178.49,178.64,177.22,177.3,79843.0
2022-05-09 13:40:00,177.24,177.66,176.76,176.78,75671.0,177.24,177.66,176.76,176.78,75671.0
2022-05-09 13:50:00,176.77,176.9,175.97,176.75,36598.0,176.77,176.9,175.97,176.75,36598.0
2022-05-09 14:00:00,176.65,176.87,176.31,176.72,36772.0,176.65,176.87,176.31,176.72,36772.0
2022-05-09 14:10:00,176.73,177.54,176.52,177.53,54252.0,176.73,177.54,176.52,177.53,54252.0
2022-05-09 14:20:00,177.55,177.55,176.54,176.75,63181.0,177.55,177.55,176.54,176.75,63181.0
2022-05-09 14:30:00,176.8,176.87,176.0,176.36,43147.0,176.8,176.87,176.0,176.36,43147.0
2022-05-09 14:40:00,176.25,177.32,176.15,176.63,43622.0,176.25,177.32,176.15,176.63,43622.0
2022-05-09 14:50:00,176.49,177.37,176.31,177.37,40586.0,176.49,177.37,176.31,177.37,40586.0
2022-05-09 15:00:00,177.41,178.52,177.17,177.97,67617.0,177.41,178.52,177.17,177.97,67617.0
2022-05-09 15:10:00,177.93,178.61,177.52,177.83,81274.0,177.93,178.61,177.52,177.83,81274.0
2022-05-09 15:20:00,177.79,177.88,177.15,177.84,90634.0,177.79,177.88,177.15,177.84,90634.0
2022-05-09 15:30:00,177.82,177.96,176.9,177.88,112132.0,177.82,177.96,176.9,177.88,112132.0
2022-05-09 15:40:00,177.85,177.86,176.05,176.15,95428.0,177.85,177.86,176.05,176.15,95428.0
2022-05-09 15:50:00,176.18,177.25,175.78,176.28,430605.0,176.18,177.25,175.78,176.28,430605.0
2022-05-10 09:30:00,181.8,183.98,180.32,180.48,112644.0,181.8,183.98,180.32,180.48,112644.0
2022-05-10 09:40:00,180.63,180.63,177.91,179.08,30493.0,180.63,180.63,177.91,179.08,30493.0
2022-05-10 09:50:00,178.95,181.66,178.29,181.49,30847.0,178.95,181.66,178.29,181.49,30847.0
2022-05-10 10:00:00,181.33,184.16,180.61,183.4,57251.0,181.33,184.16,180.61,183.4,57251.0
2022-05-10 10:10:00,183.45,185.33,182.98,184.33,100651.0,183.45,185.33,182.98,184.33,100651.0
2022-05-10 10:20:00,184.29,184.45,181.77,182.65,73568.0,184.29,184.45,181.77,182.65,73568.0
2022-05-10 10:30:00,182.82,182.9,180.85,180.85,27054.0,182.82,182.9,180.85,180.85,27054.0
2022-05-10 10:40:00,180.93,181.0,178.9,179.06,28712.0,180.93,181.0,178.9,179.06,28712.0
2022-05-10 10:50:00,178.88,179.55,178.38,178.66,28339.0,178.88,179.55,178.38,178.66,28339.0
2022-05-10 11:00:00,178.52,179.25,176.93,177.0,66418.0,178.52,179.25,176.93,177.0,66418.0
2022-05-10 11:10:00,176.89,178.06,176.78,177.92,36617.0,176.89,178.06,176.78,177.92,36617.0
2022-05-10 11:20:00,178.27,178.38,176.33,177.23,40420.0,178.27,178.38,176.33,177.23,40420.0
2022-05-10 11:30:00,177.15,178.38,176.71,178.25,27734.0,177.15,178.38,176.71,178.25,27734.0
2022-05-10 11:40:00,178.2,178.24,176.98,176.98,24754.0,178.2,178.24,176.98,176.98,24754.0
2022-05-10 11:50:00,176.92,177.87,176.29,177.61,28717.0,176.92,177.87,176.29,177.61,28717.0
2022-05-10 12:00:00,177.77,178.66,177.13,177.13,24013.0,177.77,178.66,177.13,177.13,24013.0
2022-05-10 12:10:00,177.15,178.18,176.9,177.38,31376.0,177.15,178.18,176.9,177.38,31376.0
2022-05-10 12:20:00,177.24,177.72,176.78,177.15,38420.0,177.24,177.72,176.78,177.15,38420.0
2022-05-10 12:30:00,177.05,177.52,176.19,176.24,43944.0,177.05,177.52,176.19,176.24,43944.0
2022-05-10 12:40:00,176.18,178.72,176.18,178.49,39487.0,176.18,178.72,176.18,178.49,39487.0
2022-05-10 12:50:00,178.23,178.46,177.0,177.11,23423.0,178.23,178.46,177.0,177.11,23423.0
2022-05-10 13:00:00,177.03,179.14,176.97,178.91,31444.0,177.03,179.14,176.97,178.91,31444.0
2022-05-10 13:10:00,178.87,179.22,178.47,178.9,31703.0,178.87,179.22,178.47,178.9,31703.0
2022-05-10 13:20:00,178.9,181.5,178.74,181.5,46837.0,178.9,181.5,178.74,181.5,46837.0
2022-05-10 13:30:00,181.49,182.86,181.45,181.84,65771.0,181.49,182.86,181.45,181.84,65771.0
2022-05-10 13:40:00,182.01,183.54,181.99,183.5,49974.0,182.01,183.54,181.99,183.5,49974.0
2022-05-10 13:50:00,183.43,184.22,182.81,184.0,54785.0,183.43,184.22,182.81,184.0,54785.0
2022-05-10 14:00:00,183.91,184.48,183.85,184.2,99596.0,183.91,184.48,183.85,184.2,99596.0
2022-05-10 14:10:00,184.28,184.82,183.95,184.59,167234.0,184.28,184.82,183.95,184.59,167234.0
2022-05-10 14:20:00,184.67,184.84,183.94,184.16,102316.0,184.67,184.84,183.94,184.16,102316.0
2022-05-10 14:30:00,184.31,184.47,183.71,184.2,59482.0,184.31,184.47,183.71,184.2,59482.0
2022-05-10 14:40:00,184.14,185.52,183.83,184.33,48603.0,184.14,185.52,183.83,184.33,48603.0
2022-05-10 14:50:00,184.44,184.71,183.84,183.91,46747.0,184.44,184.71,183.84,183.91,46747.0
2022-05-10 15:00:00,183.98,185.31,183.64,184.28,76537.0,183.98,185.31,183.64,184.28,76537.0
2022-05-10 15:10:00,184.21,184.66,183.9,184.42,59889.0,184.21,184.66,183.9,184.42,59889.0
2022-05-10 15:20:00,184.34,184.78,184.07,184.44,118708.0,184.34,184.78,184.07,184.44,118708.0
2022-05-10 15:30:00,184.46,184.96,184.06,184.53,154411.0,184.46,184.96,184.06,184.53,154411.0
2022-05-10 15:40:00,184.52,184.79,183.93,184.55,175551.0,184.52,184.79,183.93,184.55,175551.0
2022-05-10 15:50:00,184.5,184.5,183.53,183.6,287370.0,184.5,184.5,183.53,183.6,287370.0
2022-05-11 09:30:00,179.62,182.51,178.82,181.08,62716.0,179.62,182.51,178.82,181.08,62716.0
2022-05-11 09:40:00,180.68,184.73,180.19,184.73,33629.0,180.68,184.73,180.19,184.73,33629.0
2022-05-11 09:50:00,184.53,186.81,182.59,183.82,58951.0,184.53,186.81,182.59,183.82,58951.0
2022-05-11 10:00:00,183.73,184.8,182.0,182.0,27707.0,183.73,184.8,182.0,182.0,27707.0
2022-05-11 10:10:00,181.73,184.18,181.41,183.99,52866.0,181.73,184.18,181.41,183.99,52866.0
2022-05-11 10:20:00,183.99,185.59,183.41,184.16,31615.0,183.99,185.59,183.41,184.16,31615.0
2022-05-11 10:30:00,184.16,184.79,182.35,183.87,29291.0,184.16,184.79,182.35,183.87,29291.0
2022-05-11 10:40:00,184.04,184.39,182.71,183.19,27475.0,184.04,184.39,182.71,183.19,27475.0
2022-05-11 10:50:00,182.88,183.11,181.71,182.64,21932.0,182.88,183.11,181.71,182.64,21932.0
2022-05-11 11:00:00,182.45,182.74,181.79,182.33,20430.0,182.45,182.74,181.79,182.33,20430.0
2022-05-11 11:10:00,182.21,183.12,181.41,181.58,13035.0,182.21,183.12,181.41,181.58,13035.0
2022-05-11 11:20:00,181.44,183.32,181.44,183.07,18246.0,181.44,183.32,181.44,183.07,18246.0
2022-05-11 11:30:00,183.11,184.29,182.53,183.66,14881.0,183.11,184.29,182.53,183.66,14881.0
2022-05-11 11:40:00,183.66,183.87,182.88,183.2,10876.0,183.66,183.87,182.88,183.2,10876.0
2022-05-11 11:50:00,183.33,183.33,182.17,182.55,11202.0,183.33,183.33,182.17,182.55,11202.0
2022-05-11 12:00:00,182.49,182.56,182.01,182.31,15724.0,182.49,182.56,182.01,182.31,15724.0
2022-05-11 12:10:00,182.12,182.12,181.24,181.3,11249.0,182.12,182.12,181.24,181.3,11249.0
2022-05-11 12:20:00,181.33,182.92,180.48,180.66,37721.0,181.33,182.92,180.48,180.66,37721.0
2022-05-11 12:30:00,180.58,181.44,180.39,180.9,26469.0,180.58,181.44,180.39,180.9,26469.0
2022-05-11 12:40:00,181.26,181.59,180.16,180.57,59306.0,181.26,181.59,180.16,180.57,59306.0
2022-05-11 12:50:00,180.46,180.46,179.36,179.66,18955.0,180.46,180.46,179.36,179.66,18955.0
2022-05-11 13:00:00,179.5,179.51,178.66,178.75,20387.0,179.5,179.51,178.66,178.75,20387.0
2022-05-11 13:10:00,178.67,179.12,178.45,178.66,17766.0,178.67,179.12,178.45,178.66,17766.0
2022-05-11 13:20:00,178.61,179.0,177.65,177.65,28783.0,178.61,179.0,177.65,177.65,28783.0
2022-05-11 13:30:00,177.59,178.29,176.68,176.68,44177.0,177.59,178.29,176.68,176.68,44177.0
2022-05-11 13:40:00,176.69,176.96,176.23,176.48,54170.0,176.69,176.96,176.23,176.48,54170.0
2022-05-11 13:50:00,176.41,176.57,175.21,175.37,55034.0,176.41,176.57,175.21,175.37,55034.0
2022-05-11 14:00:00,175.5,176.44,175.16,175.35,66984.0,175.5,176.44,175.16,175.35,66984.0
2022-05-11 14:10:00,175.25,176.41,175.09,176.11,29807.0,175.25,176.41,175.09,176.11,29807.0
2022-05-11 14:20:00,175.92,176.44,175.21,175.94,50131.0,175.92,176.44,175.21,175.94,50131.0
2022-05-11 14:30:00,175.91,176.35,175.58,175.89,70034.0,175.91,176.35,175.58,175.89,70034.0
2022-05-11 14:40:00,175.92,176.53,174.92,175.19,101268.0,175.92,176.53,174.92,175.19,101268.0
2022-05-11 14:50:00,175.25,175.32,174.23,174.53,78829.0,175.25,175.32,174.23,174.53,78829.0
2022-05-11 15:00:00,174.53,174.54,173.43,173.64,64396.0,174.53,174.54,173.43,173.64,64396.0
2022-05-11 15:10:00,173.52,174.09,173.21,173.61,49628.0,173.52,174.09,173.21,173.61,49628.0
2022-05-11 15:20:00,173.53,173.65,172.78,173.29,113517.0,173.53,173.65,172.78,173.29,113517.0
2022-05-11 15:30:00,173.49,174.28,173.15,173.19,59539.0,173.49,174.28,173.15,173.19,59539.0
2022-05-11 15:40:00,173.16,173.91,172.95,173.47,120493.0,173.16,173.91,172.95,173.47,120493.0
2022-05-11 15:50:00,173.43,173.64,172.45,173.07,263824.0,173.43,173.64,172.45,173.07,263824.0
2022-05-12 09:30:00,171.71,172.12,169.0,169.72,60398.0,171.71,172.12,169.0,169.72,60398.0
2022-05-12 09:40:00,170.11,174.49,169.6,172.72,36642.0,170.11,174.49,169.6,172.72,36642.0
2022-05-12 09:50:00,172.42,173.27,171.28,171.81,30952.0,172.42,173.27,171.28,171.81,30952.0
2022-05-12 10:00:00,171.78,175.05,170.91,174.86,33012.0,171.78,175.05,170.91,174.86,33012.0
2022-05-12 10:10:00,174.88,175.93,173.36,175.0,41542.0,174.88,175.93,173.36,175.0,41542.0
2022-05-12 10:20:00,174.69,175.55,173.51,173.79,20299.0,174.69,175.55,173.51,173.79,20299.0
2022-05-12 10:30:00,174.13,175.16,173.31,175.0,27255.0,174.13,175.16,173.31,175.0,27255.0
2022-05-12 10:40:00,174.9,174.91,173.59,174.5,18112.0,174.9,174.91,173.59,174.5,18112.0
2022-05-12 10:50:00,174.47,176.66,174.3,176.43,28432.0,174.47,176.66,174.3,176.43,28432.0
2022-05-12 11:00:00,176.61,177.88,175.6,177.88,44027.0,176.61,177.88,175.6,177.88,44027.0
2022-05-12 11:10:00,177.97,178.24,177.55,177.93,42125.0,177.97,178.24,177.55,177.93,42125.0
2022-05-12 11:20:00,177.95,178.26,177.28,177.34,32568.0,177.95,178.26,177.28,177.34,32568.0
2022-05-12 11:30:00,177.51,177.65,176.4,176.58,62928.0,177.51,177.65,176.4,176.58,62928.0
2022-05-12 11:40:00,176.54,176.85,174.61,174.87,8921.0,176.54,176.85,174.61,174.87,8921.0
2022-05-12 11:50:00,174.84,174.87,172.45,173.59,33679.0,174.84,174.87,172.45,173.59,33679.0
2022-05-12 12:00:00,173.72,173.97,173.02,173.97,15839.0,173.72,173.97,173.02,173.97,15839.0
2022-05-12 12:10:00,173.95,174.2,172.61,172.98,49138.0,173.95,174.2,172.61,172.98,49138.0
2022-05-12 12:20:00,173.04,173.5,172.86,173.22,76857.0,173.04,173.5,172.86,173.22,76857.0
2022-05-12 12:30:00,173.25,174.61,173.07,173.58,56863.0,173.25,174.61,173.07,173.58,56863.0
2022-05-12 12:40:00,173.45,174.15,172.67,173.11,19377.0,173.45,174.15,172.67,173.11,19377.0
2022-05-12 12:50:00,173.33,173.67,172.19,172.19,22935.0,173.33,173.67,172.19,172.19,22935.0
2022-05-12 13:00:00,172.22,173.01,171.37,172.06,17074.0,172.22,173.01,171.37,172.06,17074.0
2022-05-12 13:10:00,172.07,172.72,171.76,172.18,20318.0,172.07,172.72,171.76,172.18,20318.0
2022-05-12 13:20:00,172.45,172.78,171.88,172.5,32097.0,172.45,172.78,171.88,172.5,32097.0
2022-05-12 13:30:00,172.41,172.84,171.14,171.31,14419.0,172.41,172.84,171.14,171.31,14419.0
2022-05-12 13:40:00,171.25,171.35,170.37,170.43,45518.0,171.25,171.35,170.37,170.43,45518.0
2022-05-12 13:50:00,170.44,170.79,169.81,169.87,57746.0,170.44,170.79,169.81,169.87,57746.0
2022-05-12 14:00:00,169.87,170.37,169.66,169.8,21322.0,169.87,170.37,169.66,169.8,21322.0
2022-05-12 14:10:00,170.0,170.09,169.52,169.99,45613.0,170.0,170.09,169.52,169.99,45613.0
2022-05-12 14:20:00,169.96,170.6,169.75,170.4,28082.0,169.96,170.6,169.75,170.4,28082.0
2022-05-12 14:30:00,170.38,170.38,169.04,169.32,62892.0,170.38,170.38,169.04,169.32,62892.0
2022-05-12 14:40:00,169.28,169.94,169.12,169.63,47515.0,169.28,169.94,169.12,169.63,47515.0
2022-05-12 14:50:00,169.51,170.22,169.06,169.06,46553.0,169.51,170.22,169.06,169.06,46553.0
2022-05-12 15:00:00,169.06,170.17,168.9,169.78,54448.0,169.06,170.17,168.9,169.78,54448.0
2022-05-12 15:10:00,169.72,171.08,169.2,170.94,44550.0,169.72,171.08,169.2,170.94,44550.0
2022-05-12 15:20:00,170.88,171.63,170.59,170.85,103277.0,170.88,171.63,170.59,170.85,103277.0
2022-05-12 15:30:00,170.96,171.67,170.72,171.27,43325.0,170.96,171.67,170.72,171.27,43325.0
2022-05-12 15:40:00,171.33,171.66,170.58,170.74,58146.0,171.33,171.66,170.58,170.74,58146.0
2022-05-12 15:50:00,170.67,172.0,170.67,171.93,246212.0,170.67,172.0,170.67,171.93,246212.0
2022-05-13 09:30:00,175.27,178.16,174.95,177.87,66780.0,175.27,178.16,174.95,177.87,66780.0
2022-05-13 09:40:00,177.58,181.22,177.29,180.98,96840.0,177.58,181.22,177.29,180.98,96840.0
2022-05-13 09:50:00,180.76,182.11,180.75,181.15,38948.0,180.76,182.11,180.75,181.15,38948.0
2022-05-13 10:00:00,181.35,182.86,181.08,182.81,36191.0,181.35,182.86,181.08,182.81,36191.0
2022-05-13 10:10:00,182.77,183.6,182.39,182.89,104499.0,182.77,183.6,182.39,182.89,104499.0
2022-05-13 10:20:00,182.85,183.75,182.3,183.34,75823.0,182.85,183.75,182.3,183.34,75823.0
2022-05-13 10:30:00,183.27,184.07,182.86,184.05,48141.0,183.27,184.07,182.86,184.05,48141.0
2022-05-13 10:40:00,183.98,184.07,181.86,182.8,39442.0,183.98,184.07,181.86,182.8,39442.0
2022-05-13 10:50:00,182.69,183.39,181.76,181.76,43462.0,182.69,183.39,181.76,181.76,43462.0
2022-05-13 11:00:00,181.96,182.02,180.93,181.41,45892.0,181.96,182.02,180.93,181.41,45892.0
2022-05-13 11:10:00,181.4,181.46,179.77,180.02,37492.0,181.4,181.46,179.77,180.02,37492.0
2022-05-13 11:20:00,179.99,181.29,179.98,181.27,107572.0,179.99,181.29,179.98,181.27,107572.0
2022-05-13 11:30:00,181.43,181.43,180.48,180.95,26150.0,181.43,181.43,180.48,180.95,26150.0
2022-05-13 11:40:00,180.9,181.32,180.6,181.21,38568.0,180.9,181.32,180.6,181.21,38568.0
2022-05-13 11:50:00,181.15,181.36,180.93,181.27,19001.0,181.15,181.36,180.93,181.27,19001.0
2022-05-13 12:00:00,181.31,181.67,181.18,181.52,19956.0,181.31,181.67,181.18,181.52,19956.0
2022-05-13 12:10:00,181.5,182.68,181.5,182.06,57751.0,181.5,182.68,181.5,182.06,57751.0
2022-05-13 12:20:00,182.14,182.32,181.88,182.14,39959.0,182.14,182.32,181.88,182.14,39959.0
2022-05-13 12:30:00,182.18,182.84,182.17,182.78,11999.0,182.18,182.84,182.17,182.78,11999.0
2022-05-13 12:40:00,182.89,183.4,182.67,182.8,23384.0,182.89,183.4,182.67,182.8,23384.0
2022-05-13 12:50:00,182.79,182.98,182.27,182.77,52706.0,182.79,182.98,182.27,182.77,52706.0
2022-05-13 13:00:00,183.0,183.04,182.63,183.0,10372.0,183.0,183.04,182.63,183.0,10372.0
2022-05-13 13:10:00,183.05,183.11,182.76,182.82,20886.0,183.05,183.11,182.76,182.82,20886.0
2022-05-13 13:20:00,182.8,183.21,182.65,182.76,17288.0,182.8,183.21,182.65,182.76,17288.0
2022-05-13 13:30:00,182.81,182.82,182.29,182.29,12796.0,182.81,182.82,182.29,182.29,12796.0
2022-05-13 13:40:00,182.27,182.74,182.02,182.69,47232.0,182.27,182.74,182.02,182.69,47232.0
2022-05-13 13:50:00,182.65,182.81,181.96,182.0,35575.0,182.65,182.81,181.96,182.0,35575.0
2022-05-13 14:00:00,182.0,182.02,180.52,180.95,46997.0,182.0,182.02,180.52,180.95,46997.0
2022-05-13 14:10:00,181.05,181.05,180.29,180.76,16213.0,181.05,181.05,180.29,180.76,16213.0
2022-05-13 14:20:00,180.72,180.77,180.04,180.66,52390.0,180.72,180.77,180.04,180.66,52390.0
2022-05-13 14:30:00,180.73,181.71,180.73,181.04,16199.0,180.73,181.71,180.73,181.04,16199.0
2022-05-13 14:40:00,181.3,181.5,180.9,181.04,129199.0,181.3,181.5,180.9,181.04,129199.0
2022-05-13 14:50:00,181.03,182.28,180.99,182.16,12616.0,181.03,182.28,180.99,182.16,12616.0
2022-05-13 15:00:00,182.11,182.5,181.96,182.29,14003.0,182.11,182.5,181.96,182.29,14003.0
2022-05-13 15:10:00,182.27,182.68,182.11,182.58,22090.0,182.27,182.68,182.11,182.58,22090.0
2022-05-13 15:20:00,182.58,182.58,182.15,182.38,29563.0,182.58,182.58,182.15,182.38,29563.0
2022-05-13 15:30:00,182.38,182.73,181.26,181.34,64554.0,182.38,182.73,181.26,181.34,64554.0
2022-05-13 15:40:00,181.33,181.66,180.74,181.28,87955.0,181.33,181.66,180.74,181.28,87955.0
2022-05-13 15:50:00,181.36,182.34,180.76,182.3,243862.0,181.36,182.34,180.76,182.3,243862.0
2022-05-16 09:30:00,179.82,181.16,178.23,180.8,50946.0,179.82,181.16,178.23,180.8,50946.0
2022-05-16 09:40:00,180.92,182.62,178.87,179.18,56886.0,180.92,182.62,178.87,179.18,56886.0
2022-05-16 09:50:00,178.97,180.59,178.9,178.97,27402.0,178.97,180.59,178.9,178.97,27402.0
2022-05-16 10:00:00,178.96,180.44,177.75,180.44,29731.0,178.96,180.44,177.75,180.44,29731.0
2022-05-16 10:10:00,180.21,180.58,179.64,179.91,18104.0,180.21,180.58,179.64,179.91,18104.0
2022-05-16 10:20:00,180.11,180.35,178.83,180.07,12070.0,180.11,180.35,178.83,180.07,12070.0
2022-05-16 10:30:00,180.06,180.06,177.84,178.07,39528.0,180.06,180.06,177.84,178.07,39528.0
2022-05-16 10:40:00,178.04,178.04,175.65,175.8,67661.0,178.04,178.04,175.65,175.8,67661.0
2022-05-16 10:50:00,175.73,175.88,174.78,175.0,85927.0,175.73,175.88,174.78,175.0,85927.0
2022-05-16 11:00:00,174.99,175.21,174.64,175.06,105521.0,174.99,175.21,174.64,175.06,105521.0
2022-05-16 11:10:00,175.0,176.98,174.94,176.72,52311.0,175.0,176.98,174.94,176.72,52311.0
2022-05-16 11:20:00,176.74,177.12,176.15,176.68,21998.0,176.74,177.12,176.15,176.68,21998.0
2022-05-16 11:30:00,176.72,176.72,175.21,176.07,19849.0,176.72,176.72,175.21,176.07,19849.0
2022-05-16 11:40:00,176.31,177.99,175.92,177.88,27338.0,176.31,177.99,175.92,177.88,27338.0
2022-05-16 11:50:00,177.97,178.06,177.03,177.56,21111.0,177.97,178.06,177.03,177.56,21111.0
2022-05-16 12:00:00,177.6,178.24,177.38,177.83,13461.0,177.6,178.24,177.38,177.83,13461.0
2022-05-16 12:10:00,177.77,177.79,176.97,177.28,15019.0,177.77,177.79,176.97,177.28,15019.0
2022-05-16 12:20:00,177.19,177.42,176.47,176.48,20353.0,177.19,177.42,176.47,176.48,20353.0
2022-05-16 12:30:00,176.46,177.14,175.92,176.05,8120.0,176.46,177.14,175.92,176.05,8120.0
2022-05-16 12:40:00,176.15,176.24,175.81,176.24,8902.0,176.15,176.24,175.81,176.24,8902.0
2022-05-16 12:50:00,176.35,176.35,175.45,175.55,11830.0,176.35,176.35,175.45,175.55,11830.0
2022-05-16 13:00:00,175.53,176.07,175.4,176.04,6650.0,175.53,176.07,175.4,176.04,6650.0
2022-05-16 13:10:00,176.03,177.01,175.9,176.22,11593.0,176.03,177.01,175.9,176.22,11593.0
2022-05-16 13:20:00,176.21,177.29,176.21,177.13,11221.0,176.21,177.29,176.21,177.13,11221.0
2022-05-16 13:30:00,177.13,177.37,176.63,177.05,12183.0,177.13,177.37,176.63,177.05,12183.0
2022-05-16 13:40:00,177.07,177.53,176.75,177.13,8580.0,177.07,177.53,176.75,177.13,8580.0
2022-05-16 13:50:00,177.19,177.34,176.93,177.01,7953.0,177.19,177.34,176.93,177.01,7953.0
2022-05-16 14:00:00,176.72,178.16,176.66,177.69,14571.0,176.72,178.16,176.66,177.69,14571.0
2022-05-16 14:10:00,177.7,177.92,177.27,177.4,10930.0,177.7,177.92,177.27,177.4,10930.0
2022-05-16 14:20:00,177.5,177.92,177.33,177.81,7007.0,177.5,177.92,177.33,177.81,7007.0
2022-05-16 14:30:00,177.82,178.2,177.59,178.01,12108.0,177.82,178.2,177.59,178.01,12108.0
2022-05-16 14:40:00,178.02,178.3,177.54,177.56,10683.0,178.02,178.3,177.54,177.56,10683.0
2022-05-16 14:50:00,177.64,177.73,177.14,177.5,16261.0,177.64,177.73,177.14,177.5,16261.0
2022-05-16 15:00:00,177.38,177.58,177.22,177.3,26092.0,177.38,177.58,177.22,177.3,26092.0
2022-05-16 15:10:00,177.14,177.14,176.29,176.37,23542.0,177.14,177.14,176.29,176.37,23542.0
2022-05-16 15:20:00,176.4,176.51,175.63,176.14,28429.0,176.4,176.51,175.63,176.14,28429.0
2022-05-16 15:30:00,176.11,176.44,175.77,176.29,38171.0,176.11,176.44,175.77,176.29,38171.0
2022-05-16 15:40:00,176.28,176.41,175.75,176.13,45707.0,176.28,176.41,175.75,176.13,45707.0
2022-05-16 15:50:00,176.06,176.41,175.67,176.17,220270.0,176.06,176.41,175.67,176.17,220270.0
2022-05-17 09:30:00,173.63,176.68,172.57,172.7,274999.0,173.63,176.68,172.57,172.7,274999.0
2022-05-17 09:40:00,172.78,174.02,170.5,170.53,119184.0,172.78,174.02,170.5,170.53,119184.0
2022-05-17 09:50:00,170.5,171.69,170.45,171.45,109114.0,170.5,171.69,170.45,171.45,109114.0
2022-05-17 10:00:00,171.54,172.94,171.11,172.18,126963.0,171.54,172.94,171.11,172.18,126963.0
2022-05-17 10:10:00,172.05,172.56,170.83,172.34,119866.0,172.05,172.56,170.83,172.34,119866.0
2022-05-17 10:20:00,172.34,172.68,171.19,171.61,109612.0,172.34,172.68,171.19,171.61,109612.0
2022-05-17 10:30:00,171.57,171.93,170.72,171.41,197303.0,171.57,171.93,170.72,171.41,197303.0
2022-05-17 10:40:00,171.47,171.66,169.82,170.02,50976.0,171.47,171.66,169.82,170.02,50976.0
2022-05-17 10:50:00,170.13,170.16,169.0,169.56,53031.0,170.13,170.16,169.0,169.56,53031.0
2022-05-17 11:00:00,169.54,169.81,169.03,169.06,45439.0,169.54,169.81,169.03,169.06,45439.0
2022-05-17 11:10:00,169.32,170.97,169.18,170.7,68213.0,169.32,170.97,169.18,170.7,68213.0
2022-05-17 11:20:00,170.84,171.49,170.65,171.36,28204.0,170.84,171.49,170.65,171.36,28204.0
2022-05-17 11:30:00,171.43,173.2,171.43,172.75,48911.0,171.43,173.2,171.43,172.75,48911.0
2022-05-17 11:40:00,172.77,173.11,172.55,172.94,49676.0,172.77,173.11,172.55,172.94,49676.0
2022-05-17 11:50:00,172.97,173.68,172.59,172.82,48427.0,172.97,173.68,172.59,172.82,48427.0
2022-05-17 12:00:00,172.9,172.97,171.61,171.67,34868.0,172.9,172.97,171.61,171.67,34868.0
2022-05-17 12:10:00,171.67,172.09,171.44,171.56,50863.0,171.67,172.09,171.44,171.56,50863.0
2022-05-17 12:20:00,171.47,172.21,171.16,172.21,28307.0,171.47,172.21,171.16,172.21,28307.0
2022-05-17 12:30:00,172.04,173.12,171.97,172.83,28007.0,172.04,173.12,171.97,172.83,28007.0
2022-05-17 12:40:00,172.86,172.98,172.42,172.81,22545.0,172.86,172.98,172.42,172.81,22545.0
2022-05-17 12:50:00,172.78,172.78,171.68,172.05,19901.0,172.78,172.78,171.68,172.05,19901.0
2022-05-17 13:00:00,171.95,172.77,171.76,172.77,15755.0,171.95,172.77,171.76,172.77,15755.0
2022-05-17 13:10:00,172.92,173.03,172.55,173.0,23874.0,172.92,173.03,172.55,173.0,23874.0
2022-05-17 13:20:00,172.89,173.31,172.41,172.72,15184.0,172.89,173.31,172.41,172.72,15184.0
2022-05-17 13:30:00,172.59,172.99,172.37,172.4,12132.0,172.59,172.99,172.37,172.4,12132.0
2022-05-17 13:40:00,172.35,172.53,172.0,172.41,20961.0,172.35,172.53,172.0,172.41,20961.0
2022-05-17 13:50:00,172.45,172.51,171.88,172.0,22112.0,172.45,172.51,171.88,172.0,22112.0
2022-05-17 14:00:00,172.02,173.09,171.64,172.75,34481.0,172.02,173.09,171.64,172.75,34481.0
2022-05-17 14:10:00,172.78,172.78,171.1,171.16,43471.0,172.78,172.78,171.1,171.16,43471.0
2022-05-17 14:20:00,171.09,171.25,170.41,170.89,51850.0,171.09,171.25,170.41,170.89,51850.0
2022-05-17 14:30:00,170.68,171.16,170.16,171.12,29736.0,170.68,171.16,170.16,171.12,29736.0
2022-05-17 14:40:00,171.27,172.52,171.24,172.52,27256.0,171.27,172.52,171.24,172.52,27256.0
2022-05-17 14:50:00,172.49,172.51,171.99,172.31,24236.0,172.49,172.51,171.99,172.31,24236.0
2022-05-17 15:00:00,172.29,173.19,172.29,172.83,33404.0,172.29,173.19,172.29,172.83,33404.0
2022-05-17 15:10:00,172.84,172.91,172.48,172.61,26085.0,172.84,172.91,172.48,172.61,26085.0
2022-05-17 15:20:00,172.61,173.12,172.61,172.84,34172.0,172.61,173.12,172.61,172.84,34172.0
2022-05-17 15:30:00,172.79,172.95,172.01,172.06,89832.0,172.79,172.95,172.01,172.06,89832.0
2022-05-17 15:40:00,171.95,172.36,171.82,171.91,98380.0,171.95,172.36,171.82,171.91,98380.0
2022-05-17 15:50:00,171.98,173.42,171.87,173.42,382592.0,171.98,173.42,171.87,173.42,382592.0
2022-05-18 09:30:00,171.35,172.28,169.51,170.06,51399.0,171.35,172.28,169.51,170.06,51399.0
2022-05-18 09:40:00,170.24,170.24,167.08,167.65,42193.0,170.24,170.24,167.08,167.65,42193.0
2022-05-18 09:50:00,167.64,168.59,166.5,167.05,71224.0,167.64,168.59,166.5,167.05,71224.0
2022-05-18 10:00:00,167.02,169.67,166.99,169.25,91737.0,167.02,169.67,166.99,169.25,91737.0
2022-05-18 10:10:00,169.18,169.41,168.31,168.68,27791.0,169.18,169.41,168.31,168.68,27791.0
2022-05-18 10:20:00,168.68,169.06,167.9,167.93,101869.0,168.68,169.06,167.9,167.93,101869.0
2022-05-18 10:30:00,167.5,168.02,167.16,167.61,62085.0,167.5,168.02,167.16,167.61,62085.0
2022-05-18 10:40:00,167.63,168.07,167.17,168.03,38678.0,167.63,168.07,167.17,168.03,38678.0
2022-05-18 10:50:00,168.08,168.16,167.47,168.16,44523.0,168.08,168.16,167.47,168.16,44523.0
2022-05-18 11:00:00,168.11,168.17,167.49,167.76,37271.0,168.11,168.17,167.49,167.76,37271.0
2022-05-18 11:10:00,167.76,167.77,167.46,167.61,26109.0,167.76,167.77,167.46,167.61,26109.0
2022-05-18 11:20:00,167.54,167.69,167.39,167.44,48015.0,167.54,167.69,167.39,167.44,48015.0
2022-05-18 11:30:00,167.48,167.48,165.76,165.79,56558.0,167.48,167.48,165.76,165.79,56558.0
2022-05-18 11:40:00,165.81,166.54,165.79,166.34,86436.0,165.81,166.54,165.79,166.34,86436.0
2022-05-18 11:50:00,166.36,166.49,165.27,165.66,38584.0,166.36,166.49,165.27,165.66,38584.0
2022-05-18 12:00:00,165.62,165.72,165.06,165.39,37872.0,165.62,165.72,165.06,165.39,37872.0
2022-05-18 12:10:00,165.45,165.72,165.13,165.57,34732.0,165.45,165.72,165.13,165.57,34732.0
2022-05-18 12:20:00,165.72,165.75,164.79,165.04,214961.0,165.72,165.75,164.79,165.04,214961.0
2022-05-18 12:30:00,165.0,165.75,164.6,165.66,23423.0,165.0,165.75,164.6,165.66,23423.0
2022-05-18 12:40:00,165.69,165.81,164.88,165.81,19752.0,165.69,165.81,164.88,165.81,19752.0
2022-05-18 12:50:00,165.78,165.94,165.33,165.46,18525.0,165.78,165.94,165.33,165.46,18525.0
2022-05-18 13:00:00,165.47,165.47,164.11,164.11,39701.0,165.47,165.47,164.11,164.11,39701.0
2022-05-18 13:10:00,164.08,164.15,163.35,163.35,32079.0,164.08,164.15,163.35,163.35,32079.0
2022-05-18 13:20:00,163.42,164.38,163.36,164.38,38770.0,163.42,164.38,163.36,164.38,38770.0
2022-05-18 13:30:00,164.21,164.35,163.68,163.97,42041.0,164.21,164.35,163.68,163.97,42041.0
2022-05-18 13:40:00,163.9,164.02,163.15,163.25,26983.0,163.9,164.02,163.15,163.25,26983.0
2022-05-18 13:50:00,163.25,163.25,162.37,162.61,72920.0,163.25,163.25,162.37,162.61,72920.0
2022-05-18 14:00:00,162.62,163.03,162.3,162.51,49063.0,162.62,163.03,162.3,162.51,49063.0
2022-05-18 14:10:00,162.6,163.52,162.49,163.25,46656.0,162.6,163.52,162.49,163.25,46656.0
2022-05-18 14:20:00,163.25,163.59,162.78,162.92,37434.0,163.25,163.59,162.78,162.92,37434.0
2022-05-18 14:30:00,162.93,163.23,162.3,162.53,30849.0,162.93,163.23,162.3,162.53,30849.0
2022-05-18 14:40:00,162.6,162.98,162.2,162.9,42800.0,162.6,162.98,162.2,162.9,42800.0
2022-05-18 14:50:00,162.9,162.9,161.62,161.7,36181.0,162.9,162.9,161.62,161.7,36181.0
2022-05-18 15:00:00,161.83,162.47,161.8,161.91,40840.0,161.83,162.47,161.8,161.91,40840.0
2022-05-18 15:10:00,161.94,162.6,161.81,162.25,72856.0,161.94,162.6,161.81,162.25,72856.0
2022-05-18 15:20:00,162.16,162.54,161.8,162.44,91380.0,162.16,162.54,161.8,162.44,91380.0
2022-05-18 15:30:00,162.45,163.41,162.11,163.28,64179.0,162.45,163.41,162.11,163.28,64179.0
2022-05-18 15:40:00,163.33,163.51,162.46,162.8,99415.0,163.33,163.51,162.46,162.8,99415.0
2022-05-18 15:50:00,162.87,163.28,162.43,162.95,321918.0,162.87,163.28,162.43,162.95,321918.0
2022-05-19 09:30:00,163.87,165.5,161.83,165.28,154021.0,163.87,165.5,161.83,165.28,154021.0
2022-05-19 09:40:00,165.12,165.79,162.74,163.54,181018.0,165.12,165.79,162.74,163.54,181018.0
2022-05-19 09:50:00,163.6,165.74,163.23,164.71,70273.0,163.6,165.74,163.23,164.71,70273.0
2022-05-19 10:00:00,164.78,167.44,164.36,165.84,91060.0,164.78,167.44,164.36,165.84,91060.0
2022-05-19 10:10:00,165.8,166.41,164.71,165.86,61894.0,165.8,166.41,164.71,165.86,61894.0
2022-05-19 10:20:00,165.97,167.27,165.4,165.83,98666.0,165.97,167.27,165.4,165.83,98666.0
2022-05-19 10:30:00,165.78,166.83,164.94,164.94,78551.0,165.78,166.83,164.94,164.94,78551.0
2022-05-19 10:40:00,164.87,164.87,163.67,163.98,85332.0,164.87,164.87,163.67,163.98,85332.0
2022-05-19 10:50:00,163.94,165.53,163.84,165.33,103329.0,163.94,165.53,163.84,165.33,103329.0
2022-05-19 11:00:00,165.27,166.26,164.73,166.03,92570.0,165.27,166.26,164.73,166.03,92570.0
2022-05-19 11:10:00,166.02,166.56,164.77,165.2,74337.0,166.02,166.56,164.77,165.2,74337.0
2022-05-19 11:20:00,165.2,166.06,164.71,164.72,61014.0,165.2,166.06,164.71,164.72,61014.0
2022-05-19 11:30:00,164.84,166.01,164.5,165.92,101044.0,164.84,166.01,164.5,165.92,101044.0
2022-05-19 11:40:00,166.01,167.01,165.99,166.31,31160.0,166.01,167.01,165.99,166.31,31160.0
2022-05-19 11:50:00,166.3,166.38,165.63,166.09,33139.0,166.3,166.38,165.63,166.09,33139.0
2022-05-19 12:00:00,166.23,166.71,165.99,166.34,52653.0,166.23,166.71,165.99,166.34,52653.0
2022-05-19 12:10:00,166.42,166.66,165.99,165.99,39473.0,166.42,166.66,165.99,165.99,39473.0
2022-05-19 12:20:00,165.9,166.47,165.39,166.47,47195.0,165.9,166.47,165.39,166.47,47195.0
2022-05-19 12:30:00,166.32,166.4,165.2,165.26,32054.0,166.32,166.4,165.2,165.26,32054.0
2022-05-19 12:40:00,165.27,165.46,164.59,164.61,18261.0,165.27,165.46,164.59,164.61,18261.0
2022-05-19 12:50:00,164.74,165.4,164.65,165.18,19234.0,164.74,165.4,164.65,165.18,19234.0
2022-05-19 13:00:00,165.1,165.27,164.32,164.55,41605.0,165.1,165.27,164.32,164.55,41605.0
2022-05-19 13:10:00,164.52,165.3,163.84,165.3,21424.0,164.52,165.3,163.84,165.3,21424.0
2022-05-19 13:20:00,165.29,165.47,165.03,165.13,16080.0,165.29,165.47,165.03,165.13,16080.0
2022-05-19 13:30:00,165.09,165.55,164.83,164.9,26046.0,165.09,165.55,164.83,164.9,26046.0
2022-05-19 13:40:00,164.85,165.2,164.11,164.17,16890.0,164.85,165.2,164.11,164.17,16890.0
2022-05-19 13:50:00,164.18,166.25,164.1,166.13,25747.0,164.18,166.25,164.1,166.13,25747.0
2022-05-19 14:00:00,166.17,166.19,164.57,165.1,18340.0,166.17,166.19,164.57,165.1,18340.0
2022-05-19 14:10:00,165.18,166.0,165.18,165.35,18112.0,165.18,166.0,165.18,165.35,18112.0
2022-05-19 14:20:00,165.22,165.69,165.09,165.59,20306.0,165.22,165.69,165.09,165.59,20306.0
2022-05-19 14:30:00,165.49,166.69,165.24,166.31,36583.0,165.49,166.69,165.24,166.31,36583.0
2022-05-19 14:40:00,166.07,166.64,165.43,166.64,34953.0,166.07,166.64,165.43,166.64,34953.0
2022-05-19 14:50:00,166.64,166.92,165.99,166.3,22010.0,166.64,166.92,165.99,166.3,22010.0
2022-05-19 15:00:00,166.26,166.56,165.88,165.93,24929.0,166.26,166.56,165.88,165.93,24929.0
2022-05-19 15:10:00,165.92,166.11,164.91,165.0,38378.0,165.92,166.11,164.91,165.0,38378.0
2022-05-19 15:20:00,164.94,165.0,164.05,164.36,66158.0,164.94,165.0,164.05,164.36,66158.0
2022-05-19 15:30:00,164.3,164.61,164.09,164.09,55895.0,164.3,164.61,164.09,164.09,55895.0
2022-05-19 15:40:00,164.22,165.0,163.82,164.48,66298.0,164.22,165.0,163.82,164.48,66298.0
2022-05-19 15:50:00,164.58,164.67,163.66,164.49,193454.0,164.58,164.67,163.66,164.49,193454.0
2022-05-20 09:30:00,168.6,169.0,166.35,167.84,101498.0,168.6,169.0,166.35,167.84,101498.0
2022-05-20 09:40:00,167.62,169.98,167.18,167.95,54895.0,167.62,169.98,167.18,167.95,54895.0
2022-05-20 09:50:00,167.95,170.4,167.95,169.0,43551.0,167.95,170.4,167.95,169.0,43551.0
2022-05-20 10:00:00,168.64,169.06,166.45,166.82,45444.0,168.64,169.06,166.45,166.82,45444.0
2022-05-20 10:10:00,166.63,166.96,166.24,166.38,54419.0,166.63,166.96,166.24,166.38,54419.0
2022-05-20 10:20:00,166.38,167.31,165.23,167.13,57273.0,166.38,167.31,165.23,167.13,57273.0
2022-05-20 10:30:00,167.04,167.83,166.73,167.66,41766.0,167.04,167.83,166.73,167.66,41766.0
2022-05-20 10:40:00,167.44,167.96,166.9,167.36,23968.0,167.44,167.96,166.9,167.36,23968.0
2022-05-20 10:50:00,167.5,167.5,165.55,165.67,18232.0,167.5,167.5,165.55,165.67,18232.0
2022-05-20 11:00:00,165.68,166.16,165.5,166.05,38137.0,165.68,166.16,165.5,166.05,38137.0
2022-05-20 11:10:00,165.97,166.0,165.13,165.48,33515.0,165.97,166.0,165.13,165.48,33515.0
2022-05-20 11:20:00,165.47,166.35,165.0,165.79,40374.0,165.47,166.35,165.0,165.79,40374.0
2022-05-20 11:30:00,165.78,166.05,165.34,165.71,16600.0,165.78,166.05,165.34,165.71,16600.0
2022-05-20 11:40:00,165.6,166.13,165.42,165.47,14380.0,165.6,166.13,165.42,165.47,14380.0
2022-05-20 11:50:00,165.36,165.67,164.37,164.46,27329.0,165.36,165.67,164.37,164.46,27329.0
2022-05-20 12:00:00,164.45,165.02,163.52,163.52,16699.0,164.45,165.02,163.52,163.52,16699.0
2022-05-20 12:10:00,163.43,163.85,162.67,162.74,41729.0,163.43,163.85,162.67,162.74,41729.0
2022-05-20 12:20:00,162.82,163.86,162.79,163.27,29192.0,162.82,163.86,162.79,163.27,29192.0
2022-05-20 12:30:00,163.25,163.63,162.59,162.59,16850.0,163.25,163.63,162.59,162.59,16850.0
2022-05-20 12:40:00,162.54,162.56,161.59,162.33,35121.0,162.54,162.56,161.59,162.33,35121.0
2022-05-20 12:50:00,162.22,162.9,161.99,162.59,43419.0,162.22,162.9,161.99,162.59,43419.0
2022-05-20 13:00:00,162.43,162.67,161.48,161.65,24020.0,162.43,162.67,161.48,161.65,24020.0
2022-05-20 13:10:00,161.7,161.83,161.21,161.63,24636.0,161.7,161.83,161.21,161.63,24636.0
2022-05-20 13:20:00,161.74,161.81,161.07,161.12,29915.0,161.74,161.81,161.07,161.12,29915.0
2022-05-20 13:30:00,161.14,163.15,161.04,162.72,36374.0,161.14,163.15,161.04,162.72,36374.0
2022-05-20 13:40:00,162.8,163.4,162.53,163.04,24680.0,162.8,163.4,162.53,163.04,24680.0
2022-05-20 13:50:00,163.11,163.88,162.87,163.49,22696.0,163.11,163.88,162.87,163.49,22696.0
2022-05-20 14:00:00,163.51,163.67,162.71,162.95,20049.0,163.51,163.67,162.71,162.95,20049.0
2022-05-20 14:10:00,163.07,163.22,162.27,162.53,18400.0,163.07,163.22,162.27,162.53,18400.0
2022-05-20 14:20:00,162.49,162.65,162.2,162.39,26159.0,162.49,162.65,162.2,162.39,26159.0
2022-05-20 14:30:00,162.39,162.56,161.99,162.26,25306.0,162.39,162.56,161.99,162.26,25306.0
2022-05-20 14:40:00,162.16,162.87,162.13,162.68,32164.0,162.16,162.87,162.13,162.68,32164.0
2022-05-20 14:50:00,162.66,163.65,162.46,162.88,20608.0,162.66,163.65,162.46,162.88,20608.0
2022-05-20 15:00:00,162.9,163.12,161.58,161.99,45671.0,162.9,163.12,161.58,161.99,45671.0
2022-05-20 15:10:00,162.01,162.34,161.81,162.13,41885.0,162.01,162.34,161.81,162.13,41885.0
2022-05-20 15:20:00,162.17,163.34,162.13,163.34,68646.0,162.17,163.34,162.13,163.34,68646.0
2022-05-20 15:30:00,163.33,164.63,162.96,164.28,93044.0,163.33,164.63,162.96,164.28,93044.0
2022-05-20 15:40:00,164.35,165.8,164.34,165.35,84685.0,164.35,165.8,164.34,165.35,84685.0
2022-05-20 15:50:00,165.41,166.12,165.23,165.98,188954.0,165.41,166.12,165.23,165.98,188954.0
2022-05-23 09:30:00,167.22,167.22,163.7,163.7,60846.0,167.22,167.22,163.7,163.7,60846.0
2022-05-23 09:40:00,164.06,166.35,163.53,165.91,32712.0,164.06,166.35,163.53,165.91,32712.0
2022-05-23 09:50:00,166.28,166.45,163.59,163.84,22022.0,166.28,166.45,163.59,163.84,22022.0
2022-05-23 10:00:00,163.83,163.87,162.7,163.15,33547.0,163.83,163.87,162.7,163.15,33547.0
2022-05-23 10:10:00,163.2,163.97,162.74,163.56,16471.0,163.2,163.97,162.74,163.56,16471.0
2022-05-23 10:20:00,163.65,164.11,162.95,164.1,11590.0,163.65,164.11,162.95,164.1,11590.0
2022-05-23 10:30:00,164.13,165.3,163.74,165.19,23228.0,164.13,165.3,163.74,165.19,23228.0
2022-05-23 10:40:00,165.08,166.29,164.9,165.57,143446.0,165.08,166.29,164.9,165.57,143446.0
2022-05-23 10:50:00,165.5,165.5,164.17,164.53,14831.0,165.5,165.5,164.17,164.53,14831.0
2022-05-23 11:00:00,164.43,166.86,164.09,166.0,22192.0,164.43,166.86,164.09,166.0,22192.0
2022-05-23 11:10:00,165.9,166.83,165.53,165.64,42016.0,165.9,166.83,165.53,165.64,42016.0
2022-05-23 11:20:00,165.6,166.19,165.53,166.12,16803.0,165.6,166.19,165.53,166.12,16803.0
2022-05-23 11:30:00,166.13,166.3,165.8,166.2,32145.0,166.13,166.3,165.8,166.2,32145.0
2022-05-23 11:40:00,166.1,166.12,164.94,165.12,31521.0,166.1,166.12,164.94,165.12,31521.0
2022-05-23 11:50:00,165.18,165.79,165.04,165.41,16332.0,165.18,165.79,165.04,165.41,16332.0
2022-05-23 12:00:00,165.41,166.12,165.27,165.9,31462.0,165.41,166.12,165.27,165.9,31462.0
2022-05-23 12:10:00,165.99,166.12,165.69,165.81,14207.0,165.99,166.12,165.69,165.81,14207.0
2022-05-23 12:20:00,165.82,166.7,165.76,166.12,14651.0,165.82,166.7,165.76,166.12,14651.0
2022-05-23 12:30:00,166.09,166.09,165.4,165.68,9273.0,166.09,166.09,165.4,165.68,9273.0
2022-05-23 12:40:00,165.75,166.01,165.26,165.39,12769.0,165.75,166.01,165.26,165.39,12769.0
2022-05-23 12:50:00,165.46,165.5,165.05,165.05,10844.0,165.46,165.5,165.05,165.05,10844.0
2022-05-23 13:00:00,165.05,165.23,164.83,164.9,8929.0,165.05,165.23,164.83,164.9,8929.0
2022-05-23 13:10:00,164.9,165.15,164.63,164.76,12278.0,164.9,165.15,164.63,164.76,12278.0
2022-05-23 13:20:00,164.66,165.06,164.26,165.02,25076.0,164.66,165.06,164.26,165.02,25076.0
2022-05-23 13:30:00,164.94,165.08,164.71,164.77,18571.0,164.94,165.08,164.71,164.77,18571.0
2022-05-23 13:40:00,164.83,165.17,164.78,164.94,15401.0,164.83,165.17,164.78,164.94,15401.0
2022-05-23 13:50:00,164.91,164.97,164.33,164.8,42487.0,164.91,164.97,164.33,164.8,42487.0
2022-05-23 14:00:00,164.79,165.01,164.39,164.57,29720.0,164.79,165.01,164.39,164.57,29720.0
2022-05-23 14:10:00,164.65,165.29,164.61,165.29,30618.0,164.65,165.29,164.61,165.29,30618.0
2022-05-23 14:20:00,165.31,165.71,164.77,164.8,45827.0,165.31,165.71,164.77,164.8,45827.0
2022-05-23 14:30:00,164.82,164.96,164.73,164.83,15268.0,164.82,164.96,164.73,164.83,15268.0
2022-05-23 14:40:00,164.83,165.17,164.34,164.48,40369.0,164.83,165.17,164.34,164.48,40369.0
2022-05-23 14:50:00,164.45,164.64,164.13,164.25,17960.0,164.45,164.64,164.13,164.25,17960.0
2022-05-23 15:00:00,164.27,164.54,164.12,164.53,25593.0,164.27,164.54,164.12,164.53,25593.0
2022-05-23 15:10:00,164.53,164.54,163.73,164.14,32366.0,164.53,164.54,163.73,164.14,32366.0
2022-05-23 15:20:00,164.17,164.25,163.65,163.99,30042.0,164.17,164.25,163.65,163.99,30042.0
2022-05-23 15:30:00,163.97,164.49,163.86,164.04,39214.0,163.97,164.49,163.86,164.04,39214.0
2022-05-23 15:40:00,164.0,164.24,163.79,164.12,49806.0,164.0,164.24,163.79,164.12,49806.0
2022-05-23 15:50:00,164.13,165.86,164.12,165.83,154671.0,164.13,165.86,164.12,165.83,154671.0
2022-05-24 09:30:00,162.98,164.09,160.56,160.57,64323.0,162.98,164.09,160.56,160.57,64323.0
2022-05-24 09:40:00,160.67,161.27,159.82,160.11,39132.0,160.67,161.27,159.82,160.11,39132.0
2022-05-24 09:50:00,160.2,161.19,159.73,159.86,59690.0,160.2,161.19,159.73,159.86,59690.0
2022-05-24 10:00:00,159.94,160.0,158.22,158.27,69940.0,159.94,160.0,158.22,158.27,69940.0
2022-05-24 10:10:00,158.27,158.78,157.55,158.01,37659.0,158.27,158.78,157.55,158.01,37659.0
2022-05-24 10:20:00,158.11,158.63,157.76,158.54,85079.0,158.11,158.63,157.76,158.54,85079.0
2022-05-24 10:30:00,158.58,160.31,158.58,159.27,23532.0,158.58,160.31,158.58,159.27,23532.0
2022-05-24 10:40:00,159.35,160.6,159.29,159.56,33416.0,159.35,160.6,159.29,159.56,33416.0
2022-05-24 10:50:00,159.61,160.26,159.37,160.16,15399.0,159.61,160.26,159.37,160.16,15399.0
2022-05-24 11:00:00,160.14,160.47,159.81,160.07,18120.0,160.14,160.47,159.81,160.07,18120.0
2022-05-24 11:10:00,160.09,160.62,159.74,160.06,14225.0,160.09,160.62,159.74,160.06,14225.0
2022-05-24 11:20:00,159.97,160.85,159.92,160.69,28827.0,159.97,160.85,159.92,160.69,28827.0
2022-05-24 11:30:00,160.8,160.94,160.11,160.42,30261.0,160.8,160.94,160.11,160.42,30261.0
2022-05-24 11:40:00,160.42,161.5,160.35,161.13,12320.0,160.42,161.5,160.35,161.13,12320.0
2022-05-24 11:50:00,161.18,161.78,161.0,161.43,37688.0,161.18,161.78,161.0,161.43,37688.0
2022-05-24 12:00:00,161.38,162.3,161.28,162.25,61089.0,161.38,162.3,161.28,162.25,61089.0
2022-05-24 12:10:00,162.27,163.1,162.19,162.74,23756.0,162.27,163.1,162.19,162.74,23756.0
2022-05-24 12:20:00,162.65,162.65,162.2,162.29,34127.0,162.65,162.65,162.2,162.29,34127.0
2022-05-24 12:30:00,162.22,162.34,161.38,161.58,14247.0,162.22,162.34,161.38,161.58,14247.0
2022-05-24 12:40:00,161.62,161.83,161.19,161.47,38686.0,161.62,161.83,161.19,161.47,38686.0
2022-05-24 12:50:00,161.48,161.51,160.86,161.05,26850.0,161.48,161.51,160.86,161.05,26850.0
2022-05-24 13:00:00,161.07,161.07,159.7,159.76,20626.0,161.07,161.07,159.7,159.76,20626.0
2022-05-24 13:10:00,159.68,159.84,159.34,159.75,18699.0,159.68,159.84,159.34,159.75,18699.0
2022-05-24 13:20:00,159.66,160.25,159.44,160.13,11976.0,159.66,160.25,159.44,160.13,11976.0
2022-05-24 13:30:00,160.13,160.49,159.9,160.49,7725.0,160.13,160.49,159.9,160.49,7725.0
2022-05-24 13:40:00,160.59,161.2,160.57,160.68,12749.0,160.59,161.2,160.57,160.68,12749.0
2022-05-24 13:50:00,160.74,160.92,160.64,160.64,8008.0,160.74,160.92,160.64,160.64,8008.0
2022-05-24 14:00:00,160.63,160.71,160.16,160.66,15337.0,160.63,160.71,160.16,160.66,15337.0
2022-05-24 14:10:00,160.47,161.08,159.58,159.7,10661.0,160.47,161.08,159.58,159.7,10661.0
2022-05-24 14:20:00,159.54,160.25,159.46,159.78,43846.0,159.54,160.25,159.46,159.78,43846.0
2022-05-24 14:30:00,159.75,160.03,159.57,159.86,14901.0,159.75,160.03,159.57,159.86,14901.0
2022-05-24 14:40:00,159.84,159.92,158.16,158.33,30453.0,159.84,159.92,158.16,158.33,30453.0
2022-05-24 14:50:00,158.32,158.54,158.08,158.27,38239.0,158.32,158.54,158.08,158.27,38239.0
2022-05-24 15:00:00,158.31,158.77,158.29,158.55,114327.0,158.31,158.77,158.29,158.55,114327.0
2022-05-24 15:10:00,158.53,158.94,157.66,157.68,77084.0,158.53,158.94,157.66,157.68,77084.0
2022-05-24 15:20:00,157.7,158.54,157.49,157.96,115710.0,157.7,158.54,157.49,157.96,115710.0
2022-05-24 15:30:00,157.98,159.65,157.93,159.33,110723.0,157.98,159.65,157.93,159.33,110723.0
2022-05-24 15:40:00,159.4,160.26,158.87,159.35,174234.0,159.4,160.26,158.87,159.35,174234.0
2022-05-24 15:50:00,159.41,159.47,158.27,158.8,267846.0,159.41,159.47,158.27,158.8,267846.0
2022-05-25 09:30:00,159.49,161.82,158.03,161.11,67237.0,159.49,161.82,158.03,161.11,67237.0
2022-05-25 09:40:00,161.33,161.78,159.68,160.0,30090.0,161.33,161.78,159.68,160.0,30090.0
2022-05-25 09:50:00,159.99,161.78,159.48,161.64,29177.0,159.99,161.78,159.48,161.64,29177.0
2022-05-25 10:00:00,161.42,162.36,160.57,161.19,37361.0,161.42,162.36,160.57,161.19,37361.0
2022-05-25 10:10:00,161.0,162.76,160.96,162.55,42700.0,161.0,162.76,160.96,162.55,42700.0
2022-05-25 10:20:00,162.59,163.57,162.02,163.47,34508.0,162.59,163.57,162.02,163.47,34508.0
2022-05-25 10:30:00,163.58,164.0,163.25,163.48,20369.0,163.58,164.0,163.25,163.48,20369.0
2022-05-25 10:40:00,163.54,163.58,162.41,162.78,28417.0,163.54,163.58,162.41,162.78,28417.0
2022-05-25 10:50:00,162.78,163.28,162.7,163.28,30400.0,162.78,163.28,162.7,163.28,30400.0
2022-05-25 11:00:00,163.17,163.4,162.34,163.0,24566.0,163.17,163.4,162.34,163.0,24566.0
2022-05-25 11:10:00,163.07,163.1,162.62,162.76,25047.0,163.07,163.1,162.62,162.76,25047.0
2022-05-25 11:20:00,162.73,162.82,162.08,162.12,25849.0,162.73,162.82,162.08,162.12,25849.0
2022-05-25 11:30:00,162.14,162.27,161.24,161.87,31567.0,162.14,162.27,161.24,161.87,31567.0
2022-05-25 11:40:00,161.93,162.54,161.69,162.41,17174.0,161.93,162.54,161.69,162.41,17174.0
2022-05-25 11:50:00,162.35,162.36,161.9,161.9,38611.0,162.35,162.36,161.9,161.9,38611.0
2022-05-25 12:00:00,161.83,162.12,161.59,161.62,29718.0,161.83,162.12,161.59,161.62,29718.0
2022-05-25 12:10:00,161.59,162.04,161.53,161.75,30551.0,161.59,162.04,161.53,161.75,30551.0
2022-05-25 12:20:00,161.68,161.71,161.1,161.41,22712.0,161.68,161.71,161.1,161.41,22712.0
2022-05-25 12:30:00,161.41,161.92,161.17,161.22,23290.0,161.41,161.92,161.17,161.22,23290.0
2022-05-25 12:40:00,161.22,161.71,161.15,161.69,48601.0,161.22,161.71,161.15,161.69,48601.0
2022-05-25 12:50:00,161.64,161.73,161.21,161.58,33716.0,161.64,161.73,161.21,161.58,33716.0
2022-05-25 13:00:00,161.57,162.23,161.47,162.21,18704.0,161.57,162.23,161.47,162.21,18704.0
2022-05-25 13:10:00,162.2,162.21,161.68,161.98,44514.0,162.2,162.21,161.68,161.98,44514.0
2022-05-25 13:20:00,162.0,162.55,161.9,162.5,29001.0,162.0,162.55,161.9,162.5,29001.0
2022-05-25 13:30:00,162.48,163.06,162.3,162.88,25956.0,162.48,163.06,162.3,162.88,25956.0
2022-05-25 13:40:00,162.89,163.21,162.7,163.19,28758.0,162.89,163.21,162.7,163.19,28758.0
2022-05-25 13:50:00,163.17,163.29,162.83,163.25,33545.0,163.17,163.29,162.83,163.25,33545.0
2022-05-25 14:00:00,163.23,164.64,161.76,163.09,54671.0,163.23,164.64,161.76,163.09,54671.0
2022-05-25 14:10:00,162.98,164.36,162.98,163.76,46576.0,162.98,164.36,162.98,163.76,46576.0
2022-05-25 14:20:00,163.67,164.38,163.53,164.32,37979.0,163.67,164.38,163.53,164.32,37979.0
2022-05-25 14:30:00,164.28,164.75,164.06,164.33,42187.0,164.28,164.75,164.06,164.33,42187.0
2022-05-25 14:40:00,164.34,164.97,164.33,164.48,49516.0,164.34,164.97,164.33,164.48,49516.0
2022-05-25 14:50:00,164.49,165.41,164.38,164.96,123734.0,164.49,165.41,164.38,164.96,123734.0
2022-05-25 15:00:00,164.97,165.83,164.83,165.71,37856.0,164.97,165.83,164.83,165.71,37856.0
2022-05-25 15:10:00,165.67,165.95,164.96,164.97,47014.0,165.67,165.95,164.96,164.97,47014.0
2022-05-25 15:20:00,165.01,165.48,164.52,165.21,48622.0,165.01,165.48,164.52,165.21,48622.0
2022-05-25 15:30:00,165.24,165.29,164.62,164.92,67244.0,165.24,165.29,164.62,164.92,67244.0
2022-05-25 15:40:00,164.9,164.95,164.28,164.36,63608.0,164.9,164.95,164.28,164.36,63608.0
2022-05-25 15:50:00,164.34,164.79,163.84,164.53,239297.0,164.34,164.79,163.84,164.53,239297.0
2022-05-26 09:30:00,164.53,165.07,160.68,164.4,99829.0,164.53,165.07,160.68,164.4,99829.0
2022-05-26 09:40:00,164.3,165.09,163.76,164.64,65161.0,164.3,165.09,163.76,164.64,65161.0
2022-05-26 09:50:00,164.7,165.96,164.53,165.18,53950.0,164.7,165.96,164.53,165.18,53950.0
2022-05-26 10:00:00,165.15,165.79,164.72,165.49,64476.0,165.15,165.79,164.72,165.49,64476.0
2022-05-26 10:10:00,165.66,166.51,165.23,166.47,74906.0,165.66,166.51,165.23,166.47,74906.0
2022-05-26 10:20:00,166.55,166.66,165.05,165.05,34083.0,166.55,166.66,165.05,165.05,34083.0
2022-05-26 10:30:00,165.01,165.13,164.23,165.13,64086.0,165.01,165.13,164.23,165.13,64086.0
2022-05-26 10:40:00,165.07,165.39,164.52,164.91,61286.0,165.07,165.39,164.52,164.91,61286.0
2022-05-26 10:50:00,164.97,165.98,164.81,165.97,29956.0,164.97,165.98,164.81,165.97,29956.0
2022-05-26 11:00:00,165.94,166.83,165.62,166.82,39431.0,165.94,166.83,165.62,166.82,39431.0
2022-05-26 11:10:00,166.9,166.95,166.38,166.52,16136.0,166.9,166.95,166.38,166.52,16136.0
2022-05-26 11:20:00,166.46,166.82,165.95,165.98,39667.0,166.46,166.82,165.95,165.98,39667.0
2022-05-26 11:30:00,165.98,166.45,165.36,166.45,35816.0,165.98,166.45,165.36,166.45,35816.0
2022-05-26 11:40:00,166.37,166.54,166.14,166.48,28524.0,166.37,166.54,166.14,166.48,28524.0
2022-05-26 11:50:00,166.48,167.42,166.34,167.17,32592.0,166.48,167.42,166.34,167.17,32592.0
2022-05-26 12:00:00,167.23,167.58,166.8,167.49,24596.0,167.23,167.58,166.8,167.49,24596.0
2022-05-26 12:10:00,167.5,167.66,167.03,167.41,46088.0,167.5,167.66,167.03,167.41,46088.0
2022-05-26 12:20:00,167.42,169.29,167.37,169.16,63471.0,167.42,169.29,167.37,169.16,63471.0
2022-05-26 12:30:00,169.21,169.21,168.56,168.75,35673.0,169.21,169.21,168.56,168.75,35673.0
2022-05-26 12:40:00,168.75,168.83,168.47,168.64,25013.0,168.75,168.83,168.47,168.64,25013.0
2022-05-26 12:50:00,168.64,169.02,168.55,168.87,33368.0,168.64,169.02,168.55,168.87,33368.0
2022-05-26 13:00:00,168.9,169.67,168.84,169.38,51687.0,168.9,169.67,168.84,169.38,51687.0
2022-05-26 13:10:00,169.34,169.43,168.5,168.91,42585.0,169.34,169.43,168.5,168.91,42585.0
2022-05-26 13:20:00,168.87,169.03,168.44,168.75,33638.0,168.87,169.03,168.44,168.75,33638.0
2022-05-26 13:30:00,168.74,169.04,168.63,168.92,35825.0,168.74,169.04,168.63,168.92,35825.0
2022-05-26 13:40:00,168.89,169.3,168.83,169.08,37399.0,168.89,169.3,168.83,169.08,37399.0
2022-05-26 13:50:00,169.1,169.53,169.0,169.27,44118.0,169.1,169.53,169.0,169.27,44118.0
2022-05-26 14:00:00,169.26,169.94,168.98,169.94,40436.0,169.26,169.94,168.98,169.94,40436.0
2022-05-26 14:10:00,169.89,169.96,169.36,169.76,52776.0,169.89,169.96,169.36,169.76,52776.0
2022-05-26 14:20:00,169.83,169.87,168.86,168.95,51343.0,169.83,169.87,168.86,168.95,51343.0
2022-05-26 14:30:00,168.96,169.13,168.59,169.05,65880.0,168.96,169.13,168.59,169.05,65880.0
2022-05-26 14:40:00,169.05,169.18,168.51,168.92,49069.0,169.05,169.18,168.51,168.92,49069.0
2022-05-26 14:50:00,168.92,169.29,168.57,168.86,140898.0,168.92,169.29,168.57,168.86,140898.0
2022-05-26 15:00:00,168.89,168.89,168.07,168.58,64805.0,168.89,168.89,168.07,168.58,64805.0
2022-05-26 15:10:00,168.61,168.67,167.59,167.65,68423.0,168.61,168.67,167.59,167.65,68423.0
2022-05-26 15:20:00,167.69,167.95,167.07,167.83,175118.0,167.69,167.95,167.07,167.83,175118.0
2022-05-26 15:30:00,167.73,167.99,167.25,167.86,149987.0,167.73,167.99,167.25,167.86,149987.0
2022-05-26 15:40:00,167.85,168.62,167.8,168.62,128770.0,167.85,168.62,167.8,168.62,128770.0
2022-05-26 15:50:00,168.69,168.91,167.9,168.09,343526.0,168.69,168.91,167.9,168.09,343526.0
2022-05-27 09:30:00,156.37,156.98,153.18,155.68,755018.0,156.37,156.98,153.18,155.68,755018.0
2022-05-27 09:40:00,155.33,157.21,153.98,155.24,442603.0,155.33,157.21,153.98,155.24,442603.0
2022-05-27 09:50:00,155.25,157.86,155.0,157.26,366825.0,155.25,157.86,155.0,157.26,366825.0
2022-05-27 10:00:00,157.3,158.09,156.24,156.78,305860.0,157.3,158.09,156.24,156.78,305860.0
2022-05-27 10:10:00,156.8,157.99,156.55,157.15,193946.0,156.8,157.99,156.55,157.15,193946.0
2022-05-27 10:20:00,157.05,157.5,155.88,156.34,248226.0,157.05,157.5,155.88,156.34,248226.0
2022-05-27 10:30:00,156.45,156.58,153.54,154.1,335096.0,156.45,156.58,153.54,154.1,335096.0
2022-05-27 10:40:00,154.1,154.13,149.05,152.01,631513.0,154.1,154.13,149.05,152.01,631513.0
2022-05-27 10:50:00,152.01,152.47,151.0,151.72,384373.0,152.01,152.47,151.0,151.72,384373.0
2022-05-27 11:00:00,151.73,152.89,151.5,152.27,304198.0,151.73,152.89,151.5,152.27,304198.0
2022-05-27 11:10:00,152.29,154.69,152.0,153.77,231519.0,152.29,154.69,152.0,153.77,231519.0
2022-05-27 11:20:00,153.77,154.0,152.41,152.42,136429.0,153.77,154.0,152.41,152.42,136429.0
2022-05-27 11:30:00,152.41,153.04,152.27,152.33,153936.0,152.41,153.04,152.27,152.33,153936.0
2022-05-27 11:40:00,152.33,153.19,152.26,152.94,139478.0,152.33,153.19,152.26,152.94,139478.0
2022-05-27 11:50:00,152.86,153.16,152.66,153.01,110616.0,152.86,153.16,152.66,153.01,110616.0
2022-05-27 12:00:00,153.04,155.45,153.0,155.13,354202.0,153.04,155.45,153.0,155.13,354202.0
2022-05-27 12:10:00,155.11,156.2,154.97,155.87,241527.0,155.11,156.2,154.97,155.87,241527.0
2022-05-27 12:20:00,155.87,156.59,155.55,155.74,338622.0,155.87,156.59,155.55,155.74,338622.0
2022-05-27 12:30:00,155.74,155.81,154.45,154.88,156297.0,155.74,155.81,154.45,154.88,156297.0
2022-05-27 12:40:00,154.88,157.1,154.87,156.86,273147.0,154.88,157.1,154.87,156.86,273147.0
2022-05-27 12:50:00,156.78,157.29,156.56,156.99,198680.0,156.78,157.29,156.56,156.99,198680.0
2022-05-27 13:00:00,156.85,157.31,156.56,156.96,129141.0,156.85,157.31,156.56,156.96,129141.0
2022-05-27 13:10:00,156.91,157.44,156.79,157.06,118393.0,156.91,157.44,156.79,157.06,118393.0
2022-05-27 13:20:00,157.07,157.07,156.01,156.39,101850.0,157.07,157.07,156.01,156.39,101850.0
2022-05-27 13:30:00,156.4,157.33,155.9,157.24,71122.0,156.4,157.33,155.9,157.24,71122.0
2022-05-27 13:40:00,157.29,157.73,156.93,157.12,84782.0,157.29,157.73,156.93,157.12,84782.0
2022-05-27 13:50:00,157.15,159.54,157.14,159.45,226686.0,157.15,159.54,157.14,159.45,226686.0
2022-05-27 14:00:00,159.53,159.54,158.74,159.31,187081.0,159.53,159.54,158.74,159.31,187081.0
2022-05-27 14:10:00,159.24,159.54,158.76,159.02,147990.0,159.24,159.54,158.76,159.02,147990.0
2022-05-27 14:20:00,159.02,159.19,158.91,159.0,124647.0,159.02,159.19,158.91,159.0,124647.0
2022-05-27 14:30:00,159.01,159.43,158.75,159.18,135545.0,159.01,159.43,158.75,159.18,135545.0
2022-05-27 14:40:00,159.19,159.51,158.77,159.07,124317.0,159.19,159.51,158.77,159.07,124317.0
2022-05-27 14:50:00,159.05,159.17,158.91,159.0,124613.0,159.05,159.17,158.91,159.0,124613.0
2022-05-27 15:00:00,158.99,159.41,158.92,159.19,214426.0,158.99,159.41,158.92,159.19,214426.0
2022-05-27 15:10:00,159.22,159.8,159.12,159.63,252192.0,159.22,159.8,159.12,159.63,252192.0
2022-05-27 15:20:00,159.63,159.96,159.36,159.74,342552.0,159.63,159.96,159.36,159.74,342552.0
2022-05-27 15:30:00,159.76,159.76,159.16,159.25,274100.0,159.76,159.76,159.16,159.25,274100.0
2022-05-27 15:40:00,159.25,159.63,158.11,158.21,338014.0,159.25,159.63,158.11,158.21,338014.0
2022-05-27 15:50:00,158.17,159.12,157.5,158.73,694862.0,158.17,159.12,157.5,158.73,694862.0
2022-05-31 09:30:00,158.35,158.69,156.0,157.52,223790.0,158.35,158.69,156.0,157.52,223790.0
2022-05-31 09:40:00,157.31,157.77,155.4,155.4,243836.0,157.31,157.77,155.4,155.4,243836.0
2022-05-31 09:50:00,155.41,156.21,155.01,155.59,110480.0,155.41,156.21,155.01,155.59,110480.0
2022-05-31 10:00:00,155.5,156.31,154.39,154.4,91522.0,155.5,156.31,154.39,154.4,91522.0
2022-05-31 10:10:00,154.34,155.37,153.5,155.2,92637.0,154.34,155.37,153.5,155.2,92637.0
2022-05-31 10:20:00,155.2,156.35,155.08,155.75,83269.0,155.2,156.35,155.08,155.75,83269.0
2022-05-31 10:30:00,155.72,156.46,155.27,155.64,98200.0,155.72,156.46,155.27,155.64,98200.0
2022-05-31 10:40:00,155.68,156.1,155.3,155.32,84668.0,155.68,156.1,155.3,155.32,84668.0
2022-05-31 10:50:00,155.34,156.4,155.23,156.12,62617.0,155.34,156.4,155.23,156.12,62617.0
2022-05-31 11:00:00,156.1,156.36,155.53,155.75,57023.0,156.1,156.36,155.53,155.75,57023.0
2022-05-31 11:10:00,155.81,156.03,154.85,155.22,41669.0,155.81,156.03,154.85,155.22,41669.0
2022-05-31 11:20:00,155.12,155.3,154.64,154.64,73214.0,155.12,155.3,154.64,154.64,73214.0
2022-05-31 11:30:00,154.58,154.63,153.76,153.94,59075.0,154.58,154.63,153.76,153.94,59075.0
2022-05-31 11:40:00,153.96,155.02,153.56,154.97,103132.0,153.96,155.02,153.56,154.97,103132.0
2022-05-31 11:50:00,154.97,155.39,154.86,155.23,68081.0,154.97,155.39,154.86,155.23,68081.0
2022-05-31 12:00:00,155.19,156.3,155.08,156.0,136978.0,155.19,156.3,155.08,156.0,136978.0
2022-05-31 12:10:00,156.03,156.14,155.07,155.28,62168.0,156.03,156.14,155.07,155.28,62168.0
2022-05-31 12:20:00,155.26,155.39,154.77,155.33,93927.0,155.26,155.39,154.77,155.33,93927.0
2022-05-31 12:30:00,155.37,155.84,155.19,155.77,43650.0,155.37,155.84,155.19,155.77,43650.0
2022-05-31 12:40:00,155.78,156.29,155.73,156.07,92198.0,155.78,156.29,155.73,156.07,92198.0
2022-05-31 12:50:00,156.09,156.46,156.02,156.14,60758.0,156.09,156.46,156.02,156.14,60758.0
2022-05-31 13:00:00,156.12,156.77,155.88,156.64,69042.0,156.12,156.77,155.88,156.64,69042.0
2022-05-31 13:10:00,156.63,156.67,155.82,155.82,37428.0,156.63,156.67,155.82,155.82,37428.0
2022-05-31 13:20:00,155.84,156.0,155.47,155.68,44425.0,155.84,156.0,155.47,155.68,44425.0
2022-05-31 13:30:00,155.7,156.12,155.41,155.96,46270.0,155.7,156.12,155.41,155.96,46270.0
2022-05-31 13:40:00,155.96,156.47,155.87,156.22,77002.0,155.96,156.47,155.87,156.22,77002.0
2022-05-31 13:50:00,156.17,157.54,156.16,157.49,103738.0,156.17,157.54,156.16,157.49,103738.0
2022-05-31 14:00:00,157.48,158.04,157.16,157.96,53858.0,157.48,158.04,157.16,157.96,53858.0
2022-05-31 14:10:00,157.93,158.34,157.49,157.53,47489.0,157.93,158.34,157.49,157.53,47489.0
2022-05-31 14:20:00,157.53,157.62,156.78,156.87,62861.0,157.53,157.62,156.78,156.87,62861.0
2022-05-31 14:30:00,156.91,157.45,156.78,157.06,39105.0,156.91,157.45,156.78,157.06,39105.0
2022-05-31 14:40:00,157.05,157.06,156.0,156.09,49717.0,157.05,157.06,156.0,156.09,49717.0
2022-05-31 14:50:00,156.12,156.35,155.32,155.51,51561.0,156.12,156.35,155.32,155.51,51561.0
2022-05-31 15:00:00,155.53,156.07,154.95,155.93,51224.0,155.53,156.07,154.95,155.93,51224.0
2022-05-31 15:10:00,155.92,156.45,155.61,156.12,55308.0,155.92,156.45,155.61,156.12,55308.0
2022-05-31 15:20:00,156.16,156.67,156.03,156.16,77156.0,156.16,156.67,156.03,156.16,77156.0
2022-05-31 15:30:00,156.16,156.37,155.79,155.89,110613.0,156.16,156.37,155.79,155.89,110613.0
2022-05-31 15:40:00,155.9,156.47,155.77,156.26,214100.0,155.9,156.47,155.77,156.26,214100.0
2022-05-31 15:50:00,156.4,156.67,155.97,156.15,283122.0,156.4,156.67,155.97,156.15,283122.0
2022-06-01 09:30:00,158.01,161.43,157.92,160.97,266332.0,158.01,161.43,157.92,160.97,266332.0
2022-06-01 09:40:00,161.03,162.27,160.21,160.7,96661.0,161.03,162.27,160.21,160.7,96661.0
2022-06-01 09:50:00,160.59,160.83,159.47,160.05,53733.0,160.59,160.83,159.47,160.05,53733.0
2022-06-01 10:00:00,160.09,160.2,158.14,158.59,53497.0,160.09,160.2,158.14,158.59,53497.0
2022-06-01 10:10:00,158.72,158.91,156.1,156.11,91019.0,158.72,158.91,156.1,156.11,91019.0
2022-06-01 10:20:00,156.08,157.41,156.08,156.34,61222.0,156.08,157.41,156.08,156.34,61222.0
2022-06-01 10:30:00,156.41,157.03,156.18,156.72,57613.0,156.41,157.03,156.18,156.72,57613.0
2022-06-01 10:40:00,156.73,157.16,156.42,156.42,34473.0,156.73,157.16,156.42,156.42,34473.0
2022-06-01 10:50:00,156.3,157.67,156.12,157.13,33796.0,156.3,157.67,156.12,157.13,33796.0
2022-06-01 11:00:00,157.12,157.12,156.27,156.31,68774.0,157.12,157.12,156.27,156.31,68774.0
2022-06-01 11:10:00,156.37,156.65,155.53,155.7,65527.0,156.37,156.65,155.53,155.7,65527.0
2022-06-01 11:20:00,155.63,155.88,155.0,155.8,59168.0,155.63,155.88,155.0,155.8,59168.0
2022-06-01 11:30:00,155.81,155.81,155.37,155.66,127801.0,155.81,155.81,155.37,155.66,127801.0
2022-06-01 11:40:00,155.57,156.19,155.37,155.95,137184.0,155.57,156.19,155.37,155.95,137184.0
2022-06-01 11:50:00,155.88,156.37,155.68,155.94,108342.0,155.88,156.37,155.68,155.94,108342.0
2022-06-01 12:00:00,155.97,156.23,155.26,155.69,56521.0,155.97,156.23,155.26,155.69,56521.0
2022-06-01 12:10:00,155.68,156.37,155.27,156.03,32892.0,155.68,156.37,155.27,156.03,32892.0
2022-06-01 12:20:00,156.03,156.53,155.68,155.71,40525.0,156.03,156.53,155.68,155.71,40525.0
2022-06-01 12:30:00,155.65,156.38,155.62,155.83,19222.0,155.65,156.38,155.62,155.83,19222.0
2022-06-01 12:40:00,155.86,156.03,155.44,155.59,24717.0,155.86,156.03,155.44,155.59,24717.0
2022-06-01 12:50:00,155.68,156.12,155.45,156.02,41795.0,155.68,156.12,155.45,156.02,41795.0
2022-06-01 13:00:00,156.06,156.37,155.95,156.24,12533.0,156.06,156.37,155.95,156.24,12533.0
2022-06-01 13:10:00,156.27,156.41,156.0,156.3,30030.0,156.27,156.41,156.0,156.3,30030.0
2022-06-01 13:20:00,156.29,156.5,156.14,156.27,28761.0,156.29,156.5,156.14,156.27,28761.0
2022-06-01 13:30:00,156.29,156.9,155.99,156.82,24729.0,156.29,156.9,155.99,156.82,24729.0
2022-06-01 13:40:00,156.76,156.8,156.28,156.52,14745.0,156.76,156.8,156.28,156.52,14745.0
2022-06-01 13:50:00,156.45,156.92,156.3,156.91,14065.0,156.45,156.92,156.3,156.91,14065.0
2022-06-01 14:00:00,156.84,157.26,156.68,156.97,26461.0,156.84,157.26,156.68,156.97,26461.0
2022-06-01 14:10:00,157.03,157.57,156.87,157.11,23160.0,157.03,157.57,156.87,157.11,23160.0
2022-06-01 14:20:00,157.19,158.11,157.13,157.98,24526.0,157.19,158.11,157.13,157.98,24526.0
2022-06-01 14:30:00,157.97,158.06,157.5,157.51,23908.0,157.97,158.06,157.5,157.51,23908.0
2022-06-01 14:40:00,157.46,157.88,157.42,157.48,23636.0,157.46,157.88,157.42,157.48,23636.0
2022-06-01 14:50:00,157.53,157.55,157.06,157.14,38790.0,157.53,157.55,157.06,157.14,38790.0
2022-06-01 15:00:00,157.24,157.51,156.92,157.28,41397.0,157.24,157.51,156.92,157.28,41397.0
2022-06-01 15:10:00,157.22,158.32,157.15,157.89,33770.0,157.22,158.32,157.15,157.89,33770.0
2022-06-01 15:20:00,157.86,157.86,157.49,157.56,38088.0,157.86,157.86,157.49,157.56,38088.0
2022-06-01 15:30:00,157.54,157.85,157.34,157.83,108306.0,157.54,157.85,157.34,157.83,108306.0
2022-06-01 15:40:00,157.8,157.9,157.48,157.81,81478.0,157.8,157.9,157.48,157.81,81478.0
2022-06-01 15:50:00,157.85,157.87,156.56,156.56,510839.0,157.85,157.87,156.56,156.56,510839.0
2022-06-02 09:30:00,155.71,158.69,155.37,158.43,75713.0,155.71,158.69,155.37,158.43,75713.0
2022-06-02 09:40:00,158.31,160.71,158.03,160.58,69136.0,158.31,160.71,158.03,160.58,69136.0
2022-06-02 09:50:00,160.61,160.61,159.07,160.03,90064.0,160.61,160.61,159.07,160.03,90064.0
2022-06-02 10:00:00,160.06,160.82,159.7,159.94,41917.0,160.06,160.82,159.7,159.94,41917.0
2022-06-02 10:10:00,159.95,161.35,159.93,160.26,44804.0,159.95,161.35,159.93,160.26,44804.0
2022-06-02 10:20:00,160.24,160.47,159.57,160.21,56620.0,160.24,160.47,159.57,160.21,56620.0
2022-06-02 10:30:00,160.11,161.7,160.04,161.7,48329.0,160.11,161.7,160.04,161.7,48329.0
2022-06-02 10:40:00,161.73,162.24,161.41,162.03,57063.0,161.73,162.24,161.41,162.03,57063.0
2022-06-02 10:50:00,162.06,162.66,161.87,162.66,63763.0,162.06,162.66,161.87,162.66,63763.0
2022-06-02 11:00:00,162.57,163.26,162.39,162.86,29999.0,162.57,163.26,162.39,162.86,29999.0
2022-06-02 11:10:00,162.89,163.36,162.89,163.06,42800.0,162.89,163.36,162.89,163.06,42800.0
2022-06-02 11:20:00,162.98,163.13,162.73,163.12,32874.0,162.98,163.13,162.73,163.12,32874.0
2022-06-02 11:30:00,163.12,163.48,162.88,162.98,21952.0,163.12,163.48,162.88,162.98,21952.0
2022-06-02 11:40:00,162.99,163.68,162.81,163.6,24898.0,162.99,163.68,162.81,163.6,24898.0
2022-06-02 11:50:00,163.6,163.91,163.5,163.83,42779.0,163.6,163.91,163.5,163.83,42779.0
2022-06-02 12:00:00,163.95,164.27,163.78,164.25,43722.0,163.95,164.27,163.78,164.25,43722.0
2022-06-02 12:10:00,164.28,165.21,164.15,165.16,37332.0,164.28,165.21,164.15,165.16,37332.0
2022-06-02 12:20:00,165.19,165.62,164.91,165.54,71759.0,165.19,165.62,164.91,165.54,71759.0
2022-06-02 12:30:00,165.59,166.17,165.31,166.09,36482.0,165.59,166.17,165.31,166.09,36482.0
2022-06-02 12:40:00,166.12,166.56,165.69,165.87,50170.0,166.12,166.56,165.69,165.87,50170.0
2022-06-02 12:50:00,165.94,167.06,165.94,166.92,32551.0,165.94,167.06,165.94,166.92,32551.0
2022-06-02 13:00:00,166.98,167.2,166.54,167.13,40116.0,166.98,167.2,166.54,167.13,40116.0
2022-06-02 13:10:00,167.15,167.3,166.21,167.03,60138.0,167.15,167.3,166.21,167.03,60138.0
2022-06-02 13:20:00,167.0,167.39,166.85,167.34,24265.0,167.0,167.39,166.85,167.34,24265.0
2022-06-02 13:30:00,167.34,168.18,167.34,168.15,80413.0,167.34,168.18,167.34,168.15,80413.0
2022-06-02 13:40:00,168.17,168.76,167.89,168.56,78019.0,168.17,168.76,167.89,168.56,78019.0
2022-06-02 13:50:00,168.62,168.98,168.37,168.9,48805.0,168.62,168.98,168.37,168.9,48805.0
2022-06-02 14:00:00,168.86,169.39,168.71,169.21,50800.0,168.86,169.39,168.71,169.21,50800.0
2022-06-02 14:10:00,169.24,169.71,169.11,169.4,93235.0,169.24,169.71,169.11,169.4,93235.0
2022-06-02 14:20:00,169.43,169.6,169.11,169.34,42229.0,169.43,169.6,169.11,169.34,42229.0
2022-06-02 14:30:00,169.31,169.66,169.24,169.52,30686.0,169.31,169.66,169.24,169.52,30686.0
2022-06-02 14:40:00,169.53,169.87,169.34,169.6,43105.0,169.53,169.87,169.34,169.6,43105.0
2022-06-02 14:50:00,169.51,169.65,168.93,169.16,43158.0,169.51,169.65,168.93,169.16,43158.0
2022-06-02 15:00:00,169.18,169.39,168.68,168.77,63270.0,169.18,169.39,168.68,168.77,63270.0
2022-06-02 15:10:00,168.72,169.16,168.58,168.93,75778.0,168.72,169.16,168.58,168.93,75778.0
2022-06-02 15:20:00,168.93,168.93,168.1,168.22,74131.0,168.93,168.93,168.1,168.22,74131.0
2022-06-02 15:30:00,168.22,168.96,168.15,168.93,112767.0,168.22,168.96,168.15,168.93,112767.0
2022-06-02 15:40:00,168.94,169.73,168.85,169.59,133417.0,168.94,169.73,168.85,169.59,133417.0
2022-06-02 15:50:00,169.7,169.9,168.91,169.38,407123.0,169.7,169.9,168.91,169.38,407123.0
2022-06-03 09:30:00,166.55,167.65,165.11,167.02,68168.0,166.55,167.65,165.11,167.02,68168.0
2022-06-03 09:40:00,167.59,167.59,165.67,166.81,53162.0,167.59,167.59,165.67,166.81,53162.0
2022-06-03 09:50:00,166.74,167.67,166.08,167.66,18801.0,166.74,167.67,166.08,167.66,18801.0
2022-06-03 10:00:00,167.72,168.22,166.87,167.29,36538.0,167.72,168.22,166.87,167.29,36538.0
2022-06-03 10:10:00,167.11,167.2,166.26,166.44,43053.0,167.11,167.2,166.26,166.44,43053.0
2022-06-03 10:20:00,166.44,167.15,166.16,166.59,31116.0,166.44,167.15,166.16,166.59,31116.0
2022-06-03 10:30:00,166.58,166.78,165.43,165.7,15139.0,166.58,166.78,165.43,165.7,15139.0
2022-06-03 10:40:00,165.72,166.06,165.53,165.83,18801.0,165.72,166.06,165.53,165.83,18801.0
2022-06-03 10:50:00,165.81,165.86,164.84,165.31,31503.0,165.81,165.86,164.84,165.31,31503.0
2022-06-03 11:00:00,165.26,165.64,165.1,165.38,53763.0,165.26,165.64,165.1,165.38,53763.0
2022-06-03 11:10:00,165.35,165.52,164.57,164.75,73965.0,165.35,165.52,164.57,164.75,73965.0
2022-06-03 11:20:00,164.76,164.76,163.46,163.61,30655.0,164.76,164.76,163.46,163.61,30655.0
2022-06-03 11:30:00,163.68,163.93,163.28,163.59,95442.0,163.68,163.93,163.28,163.59,95442.0
2022-06-03 11:40:00,163.62,163.64,162.63,162.75,34478.0,163.62,163.64,162.63,162.75,34478.0
2022-06-03 11:50:00,162.77,163.19,162.73,162.87,77618.0,162.77,163.19,162.73,162.87,77618.0
2022-06-03 12:00:00,162.94,163.45,162.78,162.78,65920.0,162.94,163.45,162.78,162.78,65920.0
2022-06-03 12:10:00,162.87,163.14,162.45,162.72,19070.0,162.87,163.14,162.45,162.72,19070.0
2022-06-03 12:20:00,162.76,163.42,162.71,163.06,19587.0,162.76,163.42,162.71,163.06,19587.0
2022-06-03 12:30:00,163.1,163.38,162.99,163.34,19331.0,163.1,163.38,162.99,163.34,19331.0
2022-06-03 12:40:00,163.34,163.78,163.19,163.78,18718.0,163.34,163.78,163.19,163.78,18718.0
2022-06-03 12:50:00,163.73,163.75,163.2,163.48,16586.0,163.73,163.75,163.2,163.48,16586.0
2022-06-03 13:00:00,163.5,164.21,163.4,163.9,13655.0,163.5,164.21,163.4,163.9,13655.0
2022-06-03 13:10:00,163.94,164.04,163.14,163.16,16626.0,163.94,164.04,163.14,163.16,16626.0
2022-06-03 13:20:00,163.2,163.63,163.16,163.5,12947.0,163.2,163.63,163.16,163.5,12947.0
2022-06-03 13:30:00,163.42,163.56,163.18,163.47,23868.0,163.42,163.56,163.18,163.47,23868.0
2022-06-03 13:40:00,163.5,163.5,162.84,162.93,23015.0,163.5,163.5,162.84,162.93,23015.0
2022-06-03 13:50:00,162.9,163.11,162.69,163.11,15496.0,162.9,163.11,162.69,163.11,15496.0
2022-06-03 14:00:00,163.06,163.53,162.96,163.47,17582.0,163.06,163.53,162.96,163.47,17582.0
2022-06-03 14:10:00,163.53,163.65,163.2,163.63,8751.0,163.53,163.65,163.2,163.63,8751.0
2022-06-03 14:20:00,163.63,163.74,163.29,163.71,18493.0,163.63,163.74,163.29,163.71,18493.0
2022-06-03 14:30:00,163.68,163.74,163.06,163.27,20652.0,163.68,163.74,163.06,163.27,20652.0
2022-06-03 14:40:00,163.27,163.34,163.1,163.28,15385.0,163.27,163.34,163.1,163.28,15385.0
2022-06-03 14:50:00,163.27,163.65,163.24,163.39,19108.0,163.27,163.65,163.24,163.39,19108.0
2022-06-03 15:00:00,163.45,163.47,162.84,162.87,24999.0,163.45,163.47,162.84,162.87,24999.0
2022-06-03 15:10:00,162.93,162.97,162.55,162.76,29500.0,162.93,162.97,162.55,162.76,29500.0
2022-06-03 15:20:00,162.75,163.48,162.49,163.46,31159.0,162.75,163.48,162.49,163.46,31159.0
2022-06-03 15:30:00,163.45,163.81,163.19,163.44,52814.0,163.45,163.81,163.19,163.44,52814.0
2022-06-03 15:40:00,163.46,163.59,162.76,163.13,46149.0,163.46,163.59,162.76,163.13,46149.0
2022-06-03 15:50:00,163.08,163.12,162.0,162.14,418417.0,163.08,163.12,162.0,162.14,418417.0
2022-06-06 09:30:00,165.66,165.82,163.76,164.62,74619.0,165.66,165.82,163.76,164.62,74619.0
2022-06-06 09:40:00,164.58,164.9,162.86,163.88,45075.0,164.58,164.9,162.86,163.88,45075.0
2022-06-06 09:50:00,163.76,164.62,163.34,164.62,44253.0,163.76,164.62,163.34,164.62,44253.0
2022-06-06 10:00:00,164.74,165.5,164.47,164.87,37982.0,164.74,165.5,164.47,164.87,37982.0
2022-06-06 10:10:00,164.88,165.02,164.17,164.29,35333.0,164.88,165.02,164.17,164.29,35333.0
2022-06-06 10:20:00,164.31,164.48,163.31,163.94,19623.0,164.31,164.48,163.31,163.94,19623.0
2022-06-06 10:30:00,163.96,164.64,163.77,164.18,14437.0,163.96,164.64,163.77,164.18,14437.0
2022-06-06 10:40:00,164.0,164.09,162.89,163.27,18973.0,164.0,164.09,162.89,163.27,18973.0
2022-06-06 10:50:00,163.22,163.43,162.3,162.81,19081.0,163.22,163.43,162.3,162.81,19081.0
2022-06-06 11:00:00,163.0,163.22,161.99,162.01,19676.0,163.0,163.22,161.99,162.01,19676.0
2022-06-06 11:10:00,161.89,161.91,160.58,160.84,27800.0,161.89,161.91,160.58,160.84,27800.0
2022-06-06 11:20:00,160.8,161.43,160.8,161.11,27629.0,160.8,161.43,160.8,161.11,27629.0
2022-06-06 11:30:00,161.22,161.58,160.88,161.18,12471.0,161.22,161.58,160.88,161.18,12471.0
2022-06-06 11:40:00,161.13,161.62,161.0,161.17,9425.0,161.13,161.62,161.0,161.17,9425.0
2022-06-06 11:50:00,161.08,161.74,161.07,161.3,11062.0,161.08,161.74,161.07,161.3,11062.0
2022-06-06 12:00:00,161.23,161.23,160.45,160.57,34701.0,161.23,161.23,160.45,160.57,34701.0
2022-06-06 12:10:00,160.55,160.69,160.22,160.57,28268.0,160.55,160.69,160.22,160.57,28268.0
2022-06-06 12:20:00,160.49,160.66,159.95,160.01,18888.0,160.49,160.66,159.95,160.01,18888.0
2022-06-06 12:30:00,159.91,160.31,159.78,160.16,20396.0,159.91,160.31,159.78,160.16,20396.0
2022-06-06 12:40:00,160.14,160.29,159.97,160.16,25042.0,160.14,160.29,159.97,160.16,25042.0
2022-06-06 12:50:00,160.16,160.39,160.05,160.33,34133.0,160.16,160.39,160.05,160.33,34133.0
2022-06-06 13:00:00,160.32,160.61,160.23,160.24,15691.0,160.32,160.61,160.23,160.24,15691.0
2022-06-06 13:10:00,160.29,160.3,159.67,159.79,13072.0,160.29,160.3,159.67,159.79,13072.0
2022-06-06 13:20:00,159.7,160.13,159.39,160.11,14464.0,159.7,160.13,159.39,160.11,14464.0
2022-06-06 13:30:00,160.05,160.59,159.77,160.43,10277.0,160.05,160.59,159.77,160.43,10277.0
2022-06-06 13:40:00,160.43,160.83,160.42,160.61,21486.0,160.43,160.83,160.42,160.61,21486.0
2022-06-06 13:50:00,160.66,161.02,160.58,161.02,10116.0,160.66,161.02,160.58,161.02,10116.0
2022-06-06 14:00:00,161.1,161.13,160.68,160.76,8307.0,161.1,161.13,160.68,160.76,8307.0
2022-06-06 14:10:00,160.81,160.87,160.49,160.65,26660.0,160.81,160.87,160.49,160.65,26660.0
2022-06-06 14:20:00,160.65,160.65,159.75,159.97,6561.0,160.65,160.65,159.75,159.97,6561.0
2022-06-06 14:30:00,159.99,160.09,159.64,159.7,9912.0,159.99,160.09,159.64,159.7,9912.0
2022-06-06 14:40:00,159.74,160.57,159.69,160.43,30800.0,159.74,160.57,159.69,160.43,30800.0
2022-06-06 14:50:00,160.36,160.6,159.86,160.2,11990.0,160.36,160.6,159.86,160.2,11990.0
2022-06-06 15:00:00,160.18,160.24,159.85,159.99,7305.0,160.18,160.24,159.85,159.99,7305.0
2022-06-06 15:10:00,159.84,160.14,159.41,159.42,17765.0,159.84,160.14,159.41,159.42,17765.0
2022-06-06 15:20:00,159.4,159.63,159.24,159.54,26732.0,159.4,159.63,159.24,159.54,26732.0
2022-06-06 15:30:00,159.59,159.59,158.92,159.01,57186.0,159.59,159.59,158.92,159.01,57186.0
2022-06-06 15:40:00,158.99,159.52,158.92,159.06,59986.0,158.99,159.52,158.92,159.06,59986.0
2022-06-06 15:50:00,159.08,159.51,158.81,158.88,234115.0,159.08,159.51,158.81,158.88,234115.0
2022-06-07 09:30:00,156.9,158.73,156.36,157.96,48757.0,156.9,158.73,156.36,157.96,48757.0
2022-06-07 09:40:00,158.03,158.78,157.54,157.94,25463.0,158.03,158.78,157.54,157.94,25463.0
2022-06-07 09:50:00,158.02,158.37,157.06,157.87,41730.0,158.02,158.37,157.06,157.87,41730.0
2022-06-07 10:00:00,157.81,158.19,156.69,156.88,30262.0,157.81,158.19,156.69,156.88,30262.0
2022-06-07 10:10:00,156.86,158.05,156.81,157.92,52246.0,156.86,158.05,156.81,157.92,52246.0
2022-06-07 10:20:00,157.86,158.68,157.86,158.32,43384.0,157.86,158.68,157.86,158.32,43384.0
2022-06-07 10:30:00,158.37,160.06,158.27,160.02,40407.0,158.37,160.06,158.27,160.02,40407.0
2022-06-07 10:40:00,159.91,160.99,159.7,160.78,26524.0,159.91,160.99,159.7,160.78,26524.0
2022-06-07 10:50:00,160.83,160.87,159.77,159.79,34723.0,160.83,160.87,159.77,159.79,34723.0
2022-06-07 11:00:00,159.78,160.1,159.55,159.78,28034.0,159.78,160.1,159.55,159.78,28034.0
2022-06-07 11:10:00,159.8,160.08,159.6,159.64,20350.0,159.8,160.08,159.6,159.64,20350.0
2022-06-07 11:20:00,159.56,159.71,158.88,158.88,18160.0,159.56,159.71,158.88,158.88,18160.0
2022-06-07 11:30:00,158.81,159.16,158.71,159.16,14429.0,158.81,159.16,158.71,159.16,14429.0
2022-06-07 11:40:00,159.09,159.09,158.24,158.3,15046.0,159.09,159.09,158.24,158.3,15046.0
2022-06-07 11:50:00,158.43,159.18,158.36,159.03,9737.0,158.43,159.18,158.36,159.03,9737.0
2022-06-07 12:00:00,159.05,159.1,158.24,158.4,26171.0,159.05,159.1,158.24,158.4,26171.0
2022-06-07 12:10:00,158.41,158.49,157.57,157.93,29818.0,158.41,158.49,157.57,157.93,29818.0
2022-06-07 12:20:00,157.9,158.08,157.81,157.92,13879.0,157.9,158.08,157.81,157.92,13879.0
2022-06-07 12:30:00,157.9,157.9,157.46,157.72,37297.0,157.9,157.9,157.46,157.72,37297.0
2022-06-07 12:40:00,157.81,158.1,157.57,157.78,26391.0,157.81,158.1,157.57,157.78,26391.0
2022-06-07 12:50:00,157.84,157.84,157.49,157.52,100385.0,157.84,157.84,157.49,157.52,100385.0
2022-06-07 13:00:00,157.52,159.06,157.5,159.06,30457.0,157.52,159.06,157.5,159.06,30457.0
2022-06-07 13:10:00,159.07,159.12,158.64,158.83,16510.0,159.07,159.12,158.64,158.83,16510.0
2022-06-07 13:20:00,158.88,159.07,158.82,158.84,8544.0,158.88,159.07,158.82,158.84,8544.0
2022-06-07 13:30:00,158.88,159.1,158.62,158.68,8614.0,158.88,159.1,158.62,158.68,8614.0
2022-06-07 13:40:00,158.7,158.81,158.37,158.44,18667.0,158.7,158.81,158.37,158.44,18667.0
2022-06-07 13:50:00,158.41,158.79,158.25,158.39,17845.0,158.41,158.79,158.25,158.39,17845.0
2022-06-07 14:00:00,158.4,158.85,158.13,158.85,22652.0,158.4,158.85,158.13,158.85,22652.0
2022-06-07 14:10:00,158.85,158.96,158.36,158.39,34259.0,158.85,158.96,158.36,158.39,34259.0
2022-06-07 14:20:00,158.37,158.73,158.31,158.73,37002.0,158.37,158.73,158.31,158.73,37002.0
2022-06-07 14:30:00,158.73,159.01,158.59,158.97,23949.0,158.73,159.01,158.59,158.97,23949.0
2022-06-07 14:40:00,158.98,159.06,158.19,158.31,24227.0,158.98,159.06,158.19,158.31,24227.0
2022-06-07 14:50:00,158.23,158.64,158.12,158.56,25716.0,158.23,158.64,158.12,158.56,25716.0
2022-06-07 15:00:00,158.6,158.98,158.53,158.89,11360.0,158.6,158.98,158.53,158.89,11360.0
2022-06-07 15:10:00,158.97,158.98,158.38,158.47,30202.0,158.97,158.98,158.38,158.47,30202.0
2022-06-07 15:20:00,158.52,158.76,158.44,158.66,21728.0,158.52,158.76,158.44,158.66,21728.0
2022-06-07 15:30:00,158.65,159.44,158.56,159.44,46568.0,158.65,159.44,158.56,159.44,46568.0
2022-06-07 15:40:00,159.49,159.58,159.24,159.51,57840.0,159.49,159.58,159.24,159.51,57840.0
2022-06-07 15:50:00,159.51,159.73,159.18,159.19,127428.0,159.51,159.73,159.18,159.19,127428.0
2022-06-08 09:30:00,159.01,160.45,158.57,159.73,29304.0,159.01,160.45,158.57,159.73,29304.0
2022-06-08 09:40:00,159.67,160.36,159.26,160.25,33096.0,159.67,160.36,159.26,160.25,33096.0
2022-06-08 09:50:00,160.33,160.45,159.19,159.5,30378.0,160.33,160.45,159.19,159.5,30378.0
2022-06-08 10:00:00,159.47,160.4,159.31,160.22,34087.0,159.47,160.4,159.31,160.22,34087.0
2022-06-08 10:10:00,160.04,160.22,158.94,159.71,33855.0,160.04,160.22,158.94,159.71,33855.0
2022-06-08 10:20:00,159.74,160.35,159.55,159.55,13437.0,159.74,160.35,159.55,159.55,13437.0
2022-06-08 10:30:00,159.67,160.32,159.43,160.31,17709.0,159.67,160.32,159.43,160.31,17709.0
2022-06-08 10:40:00,160.26,160.69,160.01,160.3,13588.0,160.26,160.69,160.01,160.3,13588.0
2022-06-08 10:50:00,160.35,160.45,159.73,159.83,20412.0,160.35,160.45,159.73,159.83,20412.0
2022-06-08 11:00:00,159.78,159.78,159.07,159.33,12807.0,159.78,159.78,159.07,159.33,12807.0
2022-06-08 11:10:00,159.31,160.37,159.16,160.13,7763.0,159.31,160.37,159.16,160.13,7763.0
2022-06-08 11:20:00,160.03,160.67,159.93,160.64,9454.0,160.03,160.67,159.93,160.64,9454.0
2022-06-08 11:30:00,160.61,160.85,160.54,160.81,15802.0,160.61,160.85,160.54,160.81,15802.0
2022-06-08 11:40:00,160.84,160.86,160.28,160.35,9748.0,160.84,160.86,160.28,160.35,9748.0
2022-06-08 11:50:00,160.53,160.86,160.45,160.8,15090.0,160.53,160.86,160.45,160.8,15090.0
2022-06-08 12:00:00,160.76,161.12,160.5,160.7,13471.0,160.76,161.12,160.5,160.7,13471.0
2022-06-08 12:10:00,160.69,160.78,160.49,160.64,7430.0,160.69,160.78,160.49,160.64,7430.0
2022-06-08 12:20:00,160.67,160.72,159.8,159.99,12751.0,160.67,160.72,159.8,159.99,12751.0
2022-06-08 12:30:00,159.95,160.12,159.56,159.69,13912.0,159.95,160.12,159.56,159.69,13912.0
2022-06-08 12:40:00,159.63,159.82,159.43,159.73,14872.0,159.63,159.82,159.43,159.73,14872.0
2022-06-08 12:50:00,159.78,160.28,159.69,160.28,9429.0,159.78,160.28,159.69,160.28,9429.0
2022-06-08 13:00:00,160.18,160.23,159.8,160.13,9938.0,160.18,160.23,159.8,160.13,9938.0
2022-06-08 13:10:00,160.12,160.44,160.07,160.38,5855.0,160.12,160.44,160.07,160.38,5855.0
2022-06-08 13:20:00,160.39,160.6,160.29,160.53,5335.0,160.39,160.6,160.29,160.53,5335.0
2022-06-08 13:30:00,160.5,160.53,159.75,159.75,29766.0,160.5,160.53,159.75,159.75,29766.0
2022-06-08 13:40:00,159.75,160.4,159.62,160.35,11417.0,159.75,160.4,159.62,160.35,11417.0
2022-06-08 13:50:00,160.37,160.73,160.14,160.64,7317.0,160.37,160.73,160.14,160.64,7317.0
2022-06-08 14:00:00,160.66,161.27,160.66,161.06,12550.0,160.66,161.27,160.66,161.06,12550.0
2022-06-08 14:10:00,161.17,161.17,160.88,161.0,14420.0,161.17,161.17,160.88,161.0,14420.0
2022-06-08 14:20:00,161.05,161.1,160.54,160.81,15197.0,161.05,161.1,160.54,160.81,15197.0
2022-06-08 14:30:00,160.77,161.02,160.38,160.71,15384.0,160.77,161.02,160.38,160.71,15384.0
2022-06-08 14:40:00,160.77,161.08,160.73,161.04,11470.0,160.77,161.08,160.73,161.04,11470.0
2022-06-08 14:50:00,160.98,161.06,160.81,161.05,15260.0,160.98,161.06,160.81,161.05,15260.0
2022-06-08 15:00:00,161.06,161.06,160.3,160.61,12976.0,161.06,161.06,160.3,160.61,12976.0
2022-06-08 15:10:00,160.45,160.65,159.97,160.15,16886.0,160.45,160.65,159.97,160.15,16886.0
2022-06-08 15:20:00,160.22,160.85,160.21,160.59,14522.0,160.22,160.85,160.21,160.59,14522.0
2022-06-08 15:30:00,160.71,161.2,160.57,160.93,28037.0,160.71,161.2,160.57,160.93,28037.0
2022-06-08 15:40:00,160.84,160.85,160.28,160.28,29310.0,160.84,160.85,160.28,160.28,29310.0
2022-06-08 15:50:00,160.25,160.46,159.85,160.02,115246.0,160.25,160.46,159.85,160.02,115246.0
2022-06-09 09:30:00,158.34,159.42,157.3,157.3,46383.0,158.34,159.42,157.3,157.3,46383.0
2022-06-09 09:40:00,157.26,158.14,156.29,158.11,32297.0,157.26,158.14,156.29,158.11,32297.0
2022-06-09 09:50:00,158.06,159.05,157.94,158.82,11604.0,158.06,159.05,157.94,158.82,11604.0
2022-06-09 10:00:00,158.82,158.89,158.08,158.34,11103.0,158.82,158.89,158.08,158.34,11103.0
2022-06-09 10:10:00,158.68,159.51,158.32,158.59,13925.0,158.68,159.51,158.32,158.59,13925.0
2022-06-09 10:20:00,158.59,159.11,158.48,159.0,12619.0,158.59,159.11,158.48,159.0,12619.0
2022-06-09 10:30:00,159.26,159.29,158.67,159.03,7644.0,159.26,159.29,158.67,159.03,7644.0
2022-06-09 10:40:00,159.15,159.15,157.75,158.23,9438.0,159.15,159.15,157.75,158.23,9438.0
2022-06-09 10:50:00,158.02,158.25,157.66,158.07,11812.0,158.02,158.25,157.66,158.07,11812.0
2022-06-09 11:00:00,157.97,158.08,157.26,157.59,17677.0,157.97,158.08,157.26,157.59,17677.0
2022-06-09 11:10:00,157.5,157.7,157.1,157.27,5850.0,157.5,157.7,157.1,157.27,5850.0
2022-06-09 11:20:00,157.29,157.57,157.26,157.29,3500.0,157.29,157.57,157.26,157.29,3500.0
2022-06-09 11:30:00,157.3,157.77,157.22,157.52,5158.0,157.3,157.77,157.22,157.52,5158.0
2022-06-09 11:40:00,157.47,157.92,157.06,157.07,5698.0,157.47,157.92,157.06,157.07,5698.0
2022-06-09 11:50:00,157.0,157.6,156.94,157.6,9026.0,157.0,157.6,156.94,157.6,9026.0
2022-06-09 12:00:00,157.44,157.56,157.11,157.11,7719.0,157.44,157.56,157.11,157.11,7719.0
2022-06-09 12:10:00,157.12,157.3,156.86,157.3,10464.0,157.12,157.3,156.86,157.3,10464.0
2022-06-09 12:20:00,157.36,157.66,157.32,157.56,8602.0,157.36,157.66,157.32,157.56,8602.0
2022-06-09 12:30:00,157.63,157.63,157.14,157.2,5449.0,157.63,157.63,157.14,157.2,5449.0
2022-06-09 12:40:00,157.21,157.51,157.18,157.4,7566.0,157.21,157.51,157.18,157.4,7566.0
2022-06-09 12:50:00,157.35,157.66,157.0,157.62,8506.0,157.35,157.66,157.0,157.62,8506.0
2022-06-09 13:00:00,157.67,157.97,157.43,157.78,7531.0,157.67,157.97,157.43,157.78,7531.0
2022-06-09 13:10:00,157.79,158.05,157.55,157.66,11955.0,157.79,158.05,157.55,157.66,11955.0
2022-06-09 13:20:00,157.67,157.73,157.33,157.33,9192.0,157.67,157.73,157.33,157.33,9192.0
2022-06-09 13:30:00,157.32,157.36,156.93,157.04,7882.0,157.32,157.36,156.93,157.04,7882.0
2022-06-09 13:40:00,157.01,157.13,156.66,157.05,14823.0,157.01,157.13,156.66,157.05,14823.0
2022-06-09 13:50:00,157.0,157.47,157.0,157.47,13602.0,157.0,157.47,157.0,157.47,13602.0
2022-06-09 14:00:00,157.4,157.4,157.0,157.17,8650.0,157.4,157.4,157.0,157.17,8650.0
2022-06-09 14:10:00,157.19,157.3,156.95,157.1,11465.0,157.19,157.3,156.95,157.1,11465.0
2022-06-09 14:20:00,157.12,157.18,156.53,156.82,6650.0,157.12,157.18,156.53,156.82,6650.0
2022-06-09 14:30:00,156.75,156.75,156.17,156.25,20062.0,156.75,156.75,156.17,156.25,20062.0
2022-06-09 14:40:00,156.24,156.3,156.0,156.02,12186.0,156.24,156.3,156.0,156.02,12186.0
2022-06-09 14:50:00,155.97,156.1,155.62,155.67,38275.0,155.97,156.1,155.62,155.67,38275.0
2022-06-09 15:00:00,155.6,155.6,154.85,155.02,21167.0,155.6,155.6,154.85,155.02,21167.0
2022-06-09 15:10:00,155.07,155.15,154.73,155.04,27238.0,155.07,155.15,154.73,155.04,27238.0
2022-06-09 15:20:00,155.1,155.41,154.85,154.93,28440.0,155.1,155.41,154.85,154.93,28440.0
2022-06-09 15:30:00,154.93,155.14,154.82,154.86,37143.0,154.93,155.14,154.82,154.86,37143.0
2022-06-09 15:40:00,154.86,154.92,154.39,154.5,118989.0,154.86,154.92,154.39,154.5,118989.0
2022-06-09 15:50:00,154.44,154.65,153.8,153.82,274039.0,154.44,154.65,153.8,153.82,274039.0
2022-06-10 09:30:00,151.09,151.09,149.26,150.63,82005.0,151.09,151.09,149.26,150.63,82005.0
2022-06-10 09:40:00,150.64,152.0,150.62,151.45,46336.0,150.64,152.0,150.62,151.45,46336.0
2022-06-10 09:50:00,151.57,151.76,150.81,150.99,43468.0,151.57,151.76,150.81,150.99,43468.0
2022-06-10 10:00:00,150.81,150.94,149.45,149.58,38035.0,150.81,150.94,149.45,149.58,38035.0
2022-06-10 10:10:00,149.54,149.81,149.02,149.32,37635.0,149.54,149.81,149.02,149.32,37635.0
2022-06-10 10:20:00,149.49,149.63,148.73,149.56,24174.0,149.49,149.63,148.73,149.56,24174.0
2022-06-10 10:30:00,149.5,150.1,149.47,149.94,58656.0,149.5,150.1,149.47,149.94,58656.0
2022-06-10 10:40:00,149.84,149.9,148.99,149.1,29375.0,149.84,149.9,148.99,149.1,29375.0
2022-06-10 10:50:00,149.03,149.38,148.26,148.26,37737.0,149.03,149.38,148.26,148.26,37737.0
2022-06-10 11:00:00,148.32,149.19,148.23,148.61,25951.0,148.32,149.19,148.23,148.61,25951.0
2022-06-10 11:10:00,148.6,148.64,147.94,148.37,43795.0,148.6,148.64,147.94,148.37,43795.0
2022-06-10 11:20:00,148.45,148.68,147.84,148.12,27766.0,148.45,148.68,147.84,148.12,27766.0
2022-06-10 11:30:00,148.06,148.42,147.98,148.34,18704.0,148.06,148.42,147.98,148.34,18704.0
2022-06-10 11:40:00,148.36,148.54,148.22,148.32,17875.0,148.36,148.54,148.22,148.32,17875.0
2022-06-10 11:50:00,148.28,149.05,148.23,148.87,24710.0,148.28,149.05,148.23,148.87,24710.0
2022-06-10 12:00:00,148.86,149.02,148.18,148.31,25332.0,148.86,149.02,148.18,148.31,25332.0
2022-06-10 12:10:00,148.3,148.3,147.58,147.94,25802.0,148.3,148.3,147.58,147.94,25802.0
2022-06-10 12:20:00,147.97,148.3,147.97,148.21,14036.0,147.97,148.3,147.97,148.21,14036.0
2022-06-10 12:30:00,148.17,148.49,148.11,148.42,11424.0,148.17,148.49,148.11,148.42,11424.0
2022-06-10 12:40:00,148.4,149.01,148.36,148.44,28521.0,148.4,149.01,148.36,148.44,28521.0
2022-06-10 12:50:00,148.36,148.36,147.75,147.94,29759.0,148.36,148.36,147.75,147.94,29759.0
2022-06-10 13:00:00,147.94,147.99,147.4,147.46,35165.0,147.94,147.99,147.4,147.46,35165.0
2022-06-10 13:10:00,147.48,147.52,146.86,147.22,40775.0,147.48,147.52,146.86,147.22,40775.0
2022-06-10 13:20:00,147.23,147.44,146.98,147.01,30264.0,147.23,147.44,146.98,147.01,30264.0
2022-06-10 13:30:00,147.02,147.2,146.55,146.95,60472.0,147.02,147.2,146.55,146.95,60472.0
2022-06-10 13:40:00,146.95,148.03,146.74,147.77,46181.0,146.95,148.03,146.74,147.77,46181.0
2022-06-10 13:50:00,147.82,147.92,147.16,147.35,95865.0,147.82,147.92,147.16,147.35,95865.0
2022-06-10 14:00:00,147.32,147.77,147.16,147.77,43276.0,147.32,147.77,147.16,147.77,43276.0
2022-06-10 14:10:00,147.81,148.98,147.68,148.98,31699.0,147.81,148.98,147.68,148.98,31699.0
2022-06-10 14:20:00,148.99,149.28,148.42,148.57,36538.0,148.99,149.28,148.42,148.57,36538.0
2022-06-10 14:30:00,148.62,148.65,148.15,148.24,45288.0,148.62,148.65,148.15,148.24,45288.0
2022-06-10 14:40:00,148.2,148.67,147.98,148.67,40074.0,148.2,148.67,147.98,148.67,40074.0
2022-06-10 14:50:00,148.65,149.25,148.44,148.98,22109.0,148.65,149.25,148.44,148.98,22109.0
2022-06-10 15:00:00,148.94,149.04,148.57,148.81,62503.0,148.94,149.04,148.57,148.81,62503.0
2022-06-10 15:10:00,148.81,149.11,148.67,149.05,59567.0,148.81,149.11,148.67,149.05,59567.0
2022-06-10 15:20:00,149.07,149.76,148.6,149.56,72905.0,149.07,149.76,148.6,149.56,72905.0
2022-06-10 15:30:00,149.57,149.57,148.97,149.24,87560.0,149.57,149.57,148.97,149.24,87560.0
2022-06-10 15:40:00,149.26,149.29,148.73,148.79,173306.0,149.26,149.29,148.73,148.79,173306.0
2022-06-10 15:50:00,148.78,149.47,148.73,149.26,365863.0,148.78,149.47,148.73,149.26,365863.0
2022-06-13 09:30:00,144.99,146.92,144.9,145.31,112236.0,144.99,146.92,144.9,145.31,112236.0
2022-06-13 09:40:00,145.1,145.66,144.56,144.6,82020.0,145.1,145.66,144.56,144.6,82020.0
2022-06-13 09:50:00,144.59,144.82,143.5,143.78,99752.0,144.59,144.82,143.5,143.78,99752.0
2022-06-13 10:00:00,143.9,145.06,143.29,144.3,55524.0,143.9,145.06,143.29,144.3,55524.0
2022-06-13 10:10:00,144.35,144.61,143.88,144.5,54389.0,144.35,144.61,143.88,144.5,54389.0
2022-06-13 10:20:00,144.55,144.92,144.44,144.7,47918.0,144.55,144.92,144.44,144.7,47918.0
2022-06-13 10:30:00,144.68,144.77,143.29,143.29,42052.0,144.68,144.77,143.29,143.29,42052.0
2022-06-13 10:40:00,143.17,143.22,141.94,142.41,57295.0,143.17,143.22,141.94,142.41,57295.0
2022-06-13 10:50:00,142.43,142.43,141.8,142.01,44106.0,142.43,142.43,141.8,142.01,44106.0
2022-06-13 11:00:00,142.0,142.15,141.38,141.8,46699.0,142.0,142.15,141.38,141.8,46699.0
2022-06-13 11:10:00,141.78,141.89,141.35,141.79,46444.0,141.78,141.89,141.35,141.79,46444.0
2022-06-13 11:20:00,141.76,142.12,141.72,141.83,43809.0,141.76,142.12,141.72,141.83,43809.0
2022-06-13 11:30:00,141.83,142.18,141.47,142.18,44557.0,141.83,142.18,141.47,142.18,44557.0
2022-06-13 11:40:00,142.22,142.55,141.85,142.09,25415.0,142.22,142.55,141.85,142.09,25415.0
2022-06-13 11:50:00,142.09,142.09,141.59,141.97,23657.0,142.09,142.09,141.59,141.97,23657.0
2022-06-13 12:00:00,141.96,142.31,141.42,141.68,39888.0,141.96,142.31,141.42,141.68,39888.0
2022-06-13 12:10:00,141.64,142.32,141.64,142.29,31256.0,141.64,142.32,141.64,142.29,31256.0
2022-06-13 12:20:00,142.37,143.43,142.36,143.39,51344.0,142.37,143.43,142.36,143.39,51344.0
2022-06-13 12:30:00,143.36,144.92,143.36,144.83,49999.0,143.36,144.92,143.36,144.83,49999.0
2022-06-13 12:40:00,144.87,144.96,143.82,143.86,49620.0,144.87,144.96,143.82,143.86,49620.0
2022-06-13 12:50:00,143.88,143.93,143.15,143.15,28102.0,143.88,143.93,143.15,143.15,28102.0
2022-06-13 13:00:00,143.13,143.13,142.58,142.61,30660.0,143.13,143.13,142.58,142.61,30660.0
2022-06-13 13:10:00,142.61,142.66,142.31,142.44,26847.0,142.61,142.66,142.31,142.44,26847.0
2022-06-13 13:20:00,142.42,142.54,142.0,142.27,28290.0,142.42,142.54,142.0,142.27,28290.0
2022-06-13 13:30:00,142.24,142.29,141.69,142.19,36680.0,142.24,142.29,141.69,142.19,36680.0
2022-06-13 13:40:00,142.18,142.94,142.18,142.89,38718.0,142.18,142.94,142.18,142.89,38718.0
2022-06-13 13:50:00,142.89,142.94,142.42,142.69,30650.0,142.89,142.94,142.42,142.69,30650.0
2022-06-13 14:00:00,142.68,142.7,142.13,142.16,30258.0,142.68,142.7,142.13,142.16,30258.0
2022-06-13 14:10:00,142.13,142.41,141.93,142.27,23485.0,142.13,142.41,141.93,142.27,23485.0
2022-06-13 14:20:00,142.3,142.56,142.16,142.34,26183.0,142.3,142.56,142.16,142.34,26183.0
2022-06-13 14:30:00,142.3,142.88,141.93,142.71,26299.0,142.3,142.88,141.93,142.71,26299.0
2022-06-13 14:40:00,142.71,143.12,142.6,142.74,28990.0,142.71,143.12,142.6,142.74,28990.0
2022-06-13 14:50:00,142.69,142.76,142.46,142.5,30027.0,142.69,142.76,142.46,142.5,30027.0
2022-06-13 15:00:00,142.46,142.77,142.24,142.25,29490.0,142.46,142.77,142.24,142.25,29490.0
2022-06-13 15:10:00,142.22,142.63,141.6,141.95,69794.0,142.22,142.63,141.6,141.95,69794.0
2022-06-13 15:20:00,141.83,142.1,141.48,141.72,86043.0,141.83,142.1,141.48,141.72,86043.0
2022-06-13 15:30:00,141.71,141.72,140.84,140.95,152805.0,141.71,141.72,140.84,140.95,152805.0
2022-06-13 15:40:00,140.97,141.7,140.97,141.57,164804.0,140.97,141.7,140.97,141.57,164804.0
2022-06-13 15:50:00,141.61,142.48,141.36,142.18,465550.0,141.61,142.48,141.36,142.18,465550.0
2022-06-14 09:30:00,142.73,146.02,142.73,143.85,133551.0,142.73,146.02,142.73,143.85,133551.0
2022-06-14 09:40:00,143.84,144.05,141.63,141.98,94546.0,143.84,144.05,141.63,141.98,94546.0
2022-06-14 09:50:00,141.69,143.42,141.25,143.29,71286.0,141.69,143.42,141.25,143.29,71286.0
2022-06-14 10:00:00,143.25,144.0,142.72,143.02,55323.0,143.25,144.0,142.72,143.02,55323.0
2022-06-14 10:10:00,142.93,143.19,142.45,142.87,36886.0,142.93,143.19,142.45,142.87,36886.0
2022-06-14 10:20:00,142.86,142.98,141.98,142.04,44996.0,142.86,142.98,141.98,142.04,44996.0
2022-06-14 10:30:00,142.11,142.41,141.87,142.22,32657.0,142.11,142.41,141.87,142.22,32657.0
2022-06-14 10:40:00,142.16,143.28,141.61,143.17,22553.0,142.16,143.28,141.61,143.17,22553.0
2022-06-14 10:50:00,143.19,143.46,142.26,142.45,32958.0,143.19,143.46,142.26,142.45,32958.0
2022-06-14 11:00:00,142.35,142.68,141.42,141.9,40364.0,142.35,142.68,141.42,141.9,40364.0
2022-06-14 11:10:00,141.86,141.86,141.3,141.68,27230.0,141.86,141.86,141.3,141.68,27230.0
2022-06-14 11:20:00,141.69,142.32,141.4,142.07,18916.0,141.69,142.32,141.4,142.07,18916.0
2022-06-14 11:30:00,141.98,142.68,141.73,142.24,31143.0,141.98,142.68,141.73,142.24,31143.0
2022-06-14 11:40:00,142.21,142.5,142.07,142.32,47714.0,142.21,142.5,142.07,142.32,47714.0
2022-06-14 11:50:00,142.4,142.71,142.21,142.46,47534.0,142.4,142.71,142.21,142.46,47534.0
2022-06-14 12:00:00,142.46,142.46,141.88,141.98,57496.0,142.46,142.46,141.88,141.98,57496.0
2022-06-14 12:10:00,141.99,142.03,141.57,141.88,22258.0,141.99,142.03,141.57,141.88,22258.0
2022-06-14 12:20:00,141.9,142.01,140.77,140.83,33341.0,141.9,142.01,140.77,140.83,33341.0
2022-06-14 12:30:00,140.89,141.09,140.53,140.7,30344.0,140.89,141.09,140.53,140.7,30344.0
2022-06-14 12:40:00,140.68,141.03,140.6,140.98,27666.0,140.68,141.03,140.6,140.98,27666.0
2022-06-14 12:50:00,140.93,141.03,140.77,140.89,27957.0,140.93,141.03,140.77,140.89,27957.0
2022-06-14 13:00:00,140.89,141.41,140.81,141.41,27792.0,140.89,141.41,140.81,141.41,27792.0
2022-06-14 13:10:00,141.45,142.16,141.42,141.88,25948.0,141.45,142.16,141.42,141.88,25948.0
2022-06-14 13:20:00,141.9,142.16,141.4,141.43,22363.0,141.9,142.16,141.4,141.43,22363.0
2022-06-14 13:30:00,141.32,141.52,140.8,140.84,31132.0,141.32,141.52,140.8,140.84,31132.0
2022-06-14 13:40:00,140.73,140.89,140.27,140.44,37724.0,140.73,140.89,140.27,140.44,37724.0
2022-06-14 13:50:00,140.44,140.61,140.13,140.14,33143.0,140.44,140.61,140.13,140.14,33143.0
2022-06-14 14:00:00,140.16,140.62,140.1,140.5,24108.0,140.16,140.62,140.1,140.5,24108.0
2022-06-14 14:10:00,140.47,140.65,140.31,140.58,26946.0,140.47,140.65,140.31,140.58,26946.0
2022-06-14 14:20:00,140.56,140.72,140.51,140.64,20134.0,140.56,140.72,140.51,140.64,20134.0
2022-06-14 14:30:00,140.53,140.54,140.15,140.29,26922.0,140.53,140.54,140.15,140.29,26922.0
2022-06-14 14:40:00,140.24,140.24,139.71,139.75,41958.0,140.24,140.24,139.71,139.75,41958.0
2022-06-14 14:50:00,139.71,139.81,139.54,139.56,22025.0,139.71,139.81,139.54,139.56,22025.0
2022-06-14 15:00:00,139.56,139.64,139.24,139.25,25294.0,139.56,139.64,139.24,139.25,25294.0
2022-06-14 15:10:00,139.25,139.53,138.82,138.99,93706.0,139.25,139.53,138.82,138.99,93706.0
2022-06-14 15:20:00,138.99,139.68,138.73,139.65,80357.0,138.99,139.68,138.73,139.65,80357.0
2022-06-14 15:30:00,139.66,140.53,139.6,140.47,82154.0,139.66,140.53,139.6,140.47,82154.0
2022-06-14 15:40:00,140.47,140.66,139.99,140.42,87513.0,140.47,140.66,139.99,140.42,87513.0
2022-06-14 15:50:00,140.45,140.57,139.38,139.4,305426.0,140.45,140.57,139.38,139.4,305426.0
2022-06-15 09:30:00,142.81,143.25,141.53,143.05,142715.0,142.81,143.25,141.53,143.05,142715.0
2022-06-15 09:40:00,143.1,144.07,142.84,143.56,64268.0,143.1,144.07,142.84,143.56,64268.0
2022-06-15 09:50:00,143.62,143.8,141.78,142.17,53853.0,143.62,143.8,141.78,142.17,53853.0
2022-06-15 10:00:00,142.18,142.78,141.85,142.75,40787.0,142.18,142.78,141.85,142.75,40787.0
2022-06-15 10:10:00,142.8,143.3,141.99,142.1,30638.0,142.8,143.3,141.99,142.1,30638.0
2022-06-15 10:20:00,142.1,142.82,141.97,142.42,23227.0,142.1,142.82,141.97,142.42,23227.0
2022-06-15 10:30:00,142.38,142.52,141.4,141.74,38282.0,142.38,142.52,141.4,141.74,38282.0
2022-06-15 10:40:00,141.74,141.99,141.46,141.97,31802.0,141.74,141.99,141.46,141.97,31802.0
2022-06-15 10:50:00,141.92,142.11,141.45,141.9,20323.0,141.92,142.11,141.45,141.9,20323.0
2022-06-15 11:00:00,142.02,142.63,141.83,142.28,26414.0,142.02,142.63,141.83,142.28,26414.0
2022-06-15 11:10:00,142.26,142.68,142.19,142.67,17249.0,142.26,142.68,142.19,142.67,17249.0
2022-06-15 11:20:00,142.67,142.84,142.27,142.73,16487.0,142.67,142.84,142.27,142.73,16487.0
2022-06-15 11:30:00,142.72,143.04,142.47,142.87,8754.0,142.72,143.04,142.47,142.87,8754.0
2022-06-15 11:40:00,142.82,143.0,142.59,142.65,10889.0,142.82,143.0,142.59,142.65,10889.0
2022-06-15 11:50:00,142.64,142.91,142.53,142.76,20513.0,142.64,142.91,142.53,142.76,20513.0
2022-06-15 12:00:00,142.82,143.08,142.69,142.69,9680.0,142.82,143.08,142.69,142.69,9680.0
2022-06-15 12:10:00,142.6,143.0,142.59,142.98,10845.0,142.6,143.0,142.59,142.98,10845.0
2022-06-15 12:20:00,142.96,143.13,142.86,143.05,7281.0,142.96,143.13,142.86,143.05,7281.0
2022-06-15 12:30:00,143.02,143.13,142.62,142.68,9214.0,143.02,143.13,142.62,142.68,9214.0
2022-06-15 12:40:00,142.63,142.81,142.43,142.81,17888.0,142.63,142.81,142.43,142.81,17888.0
2022-06-15 12:50:00,142.76,142.8,142.01,142.06,13652.0,142.76,142.8,142.01,142.06,13652.0
2022-06-15 13:00:00,142.13,142.47,142.03,142.07,8910.0,142.13,142.47,142.03,142.07,8910.0
2022-06-15 13:10:00,142.04,142.09,141.49,141.65,36107.0,142.04,142.09,141.49,141.65,36107.0
2022-06-15 13:20:00,141.64,141.87,141.53,141.71,13741.0,141.64,141.87,141.53,141.71,13741.0
2022-06-15 13:30:00,141.69,141.81,141.55,141.68,16598.0,141.69,141.81,141.55,141.68,16598.0
2022-06-15 13:40:00,141.68,141.69,141.29,141.39,18923.0,141.68,141.69,141.29,141.39,18923.0
2022-06-15 13:50:00,141.33,142.34,141.15,142.17,15646.0,141.33,142.34,141.15,142.17,15646.0
2022-06-15 14:00:00,142.06,142.77,139.97,140.89,53198.0,142.06,142.77,139.97,140.89,53198.0
2022-06-15 14:10:00,140.81,142.47,140.11,142.19,20829.0,140.81,142.47,140.11,142.19,20829.0
2022-06-15 14:20:00,142.08,142.55,141.04,141.06,29454.0,142.08,142.55,141.04,141.06,29454.0
2022-06-15 14:30:00,141.1,142.55,139.69,141.94,65698.0,141.1,142.55,139.69,141.94,65698.0
2022-06-15 14:40:00,141.73,144.54,141.66,143.78,89595.0,141.73,144.54,141.66,143.78,89595.0
2022-06-15 14:50:00,143.82,144.07,142.23,142.75,64660.0,143.82,144.07,142.23,142.75,64660.0
2022-06-15 15:00:00,142.75,143.79,142.57,143.72,44759.0,142.75,143.79,142.57,143.72,44759.0
2022-06-15 15:10:00,143.62,143.91,142.71,143.34,59836.0,143.62,143.91,142.71,143.34,59836.0
2022-06-15 15:20:00,143.43,145.01,143.43,144.87,82723.0,143.43,145.01,143.43,144.87,82723.0
2022-06-15 15:30:00,144.85,145.42,143.98,143.98,123606.0,144.85,145.42,143.98,143.98,123606.0
2022-06-15 15:40:00,143.94,143.94,142.91,143.39,136117.0,143.94,143.94,142.91,143.39,136117.0
2022-06-15 15:50:00,143.36,143.58,142.39,142.81,321796.0,143.36,143.58,142.39,142.81,321796.0
2022-06-16 09:30:00,139.1,139.83,137.9,139.56,86582.0,139.1,139.83,137.9,139.56,86582.0
2022-06-16 09:40:00,139.48,140.75,139.46,139.58,58415.0,139.48,140.75,139.46,139.58,58415.0
2022-06-16 09:50:00,139.5,139.5,138.23,139.1,39868.0,139.5,139.5,138.23,139.1,39868.0
2022-06-16 10:00:00,139.03,139.21,138.52,138.78,41259.0,139.03,139.21,138.52,138.78,41259.0
2022-06-16 10:10:00,138.81,138.82,138.04,138.25,34093.0,138.81,138.82,138.04,138.25,34093.0
2022-06-16 10:20:00,138.21,139.51,138.17,138.84,58485.0,138.21,139.51,138.17,138.84,58485.0
2022-06-16 10:30:00,138.74,138.74,137.48,137.52,46762.0,138.74,138.74,137.48,137.52,46762.0
2022-06-16 10:40:00,137.51,138.05,137.29,137.65,44004.0,137.51,138.05,137.29,137.65,44004.0
2022-06-16 10:50:00,137.61,138.41,137.22,137.28,47210.0,137.61,138.41,137.22,137.28,47210.0
2022-06-16 11:00:00,137.34,138.13,137.33,138.02,34476.0,137.34,138.13,137.33,138.02,34476.0
2022-06-16 11:10:00,138.03,138.9,138.02,138.21,26313.0,138.03,138.9,138.02,138.21,26313.0
2022-06-16 11:20:00,138.26,139.2,138.26,138.96,21028.0,138.26,139.2,138.26,138.96,21028.0
2022-06-16 11:30:00,139.04,139.06,138.38,138.67,34466.0,139.04,139.06,138.38,138.67,34466.0
2022-06-16 11:40:00,138.7,138.7,137.76,138.03,23470.0,138.7,138.7,137.76,138.03,23470.0
2022-06-16 11:50:00,137.99,138.16,137.66,138.16,20026.0,137.99,138.16,137.66,138.16,20026.0
2022-06-16 12:00:00,138.22,138.22,137.63,137.72,15927.0,138.22,138.22,137.63,137.72,15927.0
2022-06-16 12:10:00,137.69,138.12,137.69,138.03,16280.0,137.69,138.12,137.69,138.03,16280.0
2022-06-16 12:20:00,137.98,138.27,137.84,138.1,17721.0,137.98,138.27,137.84,138.1,17721.0
2022-06-16 12:30:00,138.34,138.34,137.64,137.8,11450.0,138.34,138.34,137.64,137.8,11450.0
2022-06-16 12:40:00,137.77,138.51,137.77,138.4,14248.0,137.77,138.51,137.77,138.4,14248.0
2022-06-16 12:50:00,138.34,138.52,137.93,138.28,17645.0,138.34,138.52,137.93,138.28,17645.0
2022-06-16 13:00:00,138.32,138.6,138.04,138.44,13592.0,138.32,138.6,138.04,138.44,13592.0
2022-06-16 13:10:00,138.48,138.48,137.92,137.93,12510.0,138.48,138.48,137.92,137.93,12510.0
2022-06-16 13:20:00,137.9,138.61,137.65,138.44,15394.0,137.9,138.61,137.65,138.44,15394.0
2022-06-16 13:30:00,138.36,138.65,138.15,138.41,17926.0,138.36,138.65,138.15,138.41,17926.0
2022-06-16 13:40:00,138.46,138.54,137.8,137.9,19217.0,138.46,138.54,137.8,137.9,19217.0
2022-06-16 13:50:00,137.99,138.19,137.62,137.62,26778.0,137.99,138.19,137.62,137.62,26778.0
2022-06-16 14:00:00,137.59,137.75,137.13,137.25,25050.0,137.59,137.75,137.13,137.25,25050.0
2022-06-16 14:10:00,137.26,137.32,137.03,137.11,24760.0,137.26,137.32,137.03,137.11,24760.0
2022-06-16 14:20:00,137.11,137.12,136.77,136.88,31107.0,137.11,137.12,136.77,136.88,31107.0
2022-06-16 14:30:00,136.86,137.11,136.65,136.71,70897.0,136.86,137.11,136.65,136.71,70897.0
2022-06-16 14:40:00,136.71,137.24,136.36,136.36,46340.0,136.71,137.24,136.36,136.36,46340.0
2022-06-16 14:50:00,136.39,136.8,136.37,136.8,37293.0,136.39,136.8,136.37,136.8,37293.0
2022-06-16 15:00:00,136.78,137.43,136.76,137.39,57571.0,136.78,137.43,136.76,137.39,57571.0
2022-06-16 15:10:00,137.42,137.58,136.84,137.43,39966.0,137.42,137.58,136.84,137.43,39966.0
2022-06-16 15:20:00,137.48,137.94,137.3,137.74,22368.0,137.48,137.94,137.3,137.74,22368.0
2022-06-16 15:30:00,137.75,137.75,136.8,137.0,49347.0,137.75,137.75,136.8,137.0,49347.0
2022-06-16 15:40:00,137.03,137.34,136.27,136.35,82658.0,137.03,137.34,136.27,136.35,82658.0
2022-06-16 15:50:00,136.42,137.02,136.33,136.86,285094.0,136.42,137.02,136.33,136.86,285094.0
2022-06-17 09:30:00,136.92,138.77,136.74,137.38,206719.0,136.92,138.77,136.74,137.38,206719.0
2022-06-17 09:40:00,137.72,139.55,137.59,139.52,90244.0,137.72,139.55,137.59,139.52,90244.0
2022-06-17 09:50:00,139.47,140.43,139.37,140.31,68034.0,139.47,140.43,139.37,140.31,68034.0
2022-06-17 10:00:00,140.31,140.39,138.97,138.97,56207.0,140.31,140.39,138.97,138.97,56207.0
2022-06-17 10:10:00,139.16,139.33,138.31,138.51,37652.0,139.16,139.33,138.31,138.51,37652.0
2022-06-17 10:20:00,138.49,138.49,137.69,138.05,92045.0,138.49,138.49,137.69,138.05,92045.0
2022-06-17 10:30:00,138.06,138.08,137.08,137.63,29115.0,138.06,138.08,137.08,137.63,29115.0
2022-06-17 10:40:00,137.61,137.66,136.75,137.34,21514.0,137.61,137.66,136.75,137.34,21514.0
2022-06-17 10:50:00,137.23,138.11,137.21,137.86,15437.0,137.23,138.11,137.21,137.86,15437.0
2022-06-17 11:00:00,137.78,139.38,137.28,139.38,14866.0,137.78,139.38,137.28,139.38,14866.0
2022-06-17 11:10:00,139.58,140.26,139.25,140.21,31682.0,139.58,140.26,139.25,140.21,31682.0
2022-06-17 11:20:00,140.22,140.23,139.41,139.96,22256.0,140.22,140.23,139.41,139.96,22256.0
2022-06-17 11:30:00,140.02,140.34,139.6,139.77,12313.0,140.02,140.34,139.6,139.77,12313.0
2022-06-17 11:40:00,139.88,140.06,139.61,139.94,16986.0,139.88,140.06,139.61,139.94,16986.0
2022-06-17 11:50:00,139.9,140.13,139.39,139.98,23172.0,139.9,140.13,139.39,139.98,23172.0
2022-06-17 12:00:00,139.87,139.99,139.64,139.92,17752.0,139.87,139.99,139.64,139.92,17752.0
2022-06-17 12:10:00,139.94,140.25,139.76,139.99,21732.0,139.94,140.25,139.76,139.99,21732.0
2022-06-17 12:20:00,139.88,140.3,139.87,140.07,15631.0,139.88,140.3,139.87,140.07,15631.0
2022-06-17 12:30:00,140.13,140.54,139.92,140.54,14784.0,140.13,140.54,139.92,140.54,14784.0
2022-06-17 12:40:00,140.53,140.87,140.28,140.75,13275.0,140.53,140.87,140.28,140.75,13275.0
2022-06-17 12:50:00,140.71,140.75,140.17,140.58,14322.0,140.71,140.75,140.17,140.58,14322.0
2022-06-17 13:00:00,140.59,141.5,140.57,141.41,17857.0,140.59,141.5,140.57,141.41,17857.0
2022-06-17 13:10:00,141.27,141.95,141.26,141.48,14099.0,141.27,141.95,141.26,141.48,14099.0
2022-06-17 13:20:00,141.51,141.85,141.33,141.4,18056.0,141.51,141.85,141.33,141.4,18056.0
2022-06-17 13:30:00,141.42,141.74,141.29,141.46,11554.0,141.42,141.74,141.29,141.46,11554.0
2022-06-17 13:40:00,141.44,141.48,140.56,140.9,9754.0,141.44,141.48,140.56,140.9,9754.0
2022-06-17 13:50:00,140.93,141.07,140.64,140.78,13874.0,140.93,141.07,140.64,140.78,13874.0
2022-06-17 14:00:00,140.8,140.97,140.33,140.53,14499.0,140.8,140.97,140.33,140.53,14499.0
2022-06-17 14:10:00,140.51,140.63,140.3,140.5,11521.0,140.51,140.63,140.3,140.5,11521.0
2022-06-17 14:20:00,140.46,140.85,140.46,140.71,20447.0,140.46,140.85,140.46,140.71,20447.0
2022-06-17 14:30:00,140.6,141.41,140.43,141.32,28095.0,140.6,141.41,140.43,141.32,28095.0
2022-06-17 14:40:00,141.38,141.75,141.25,141.27,18791.0,141.38,141.75,141.25,141.27,18791.0
2022-06-17 14:50:00,141.24,141.24,140.7,140.78,17745.0,141.24,141.24,140.7,140.78,17745.0
2022-06-17 15:00:00,140.81,141.1,140.57,140.58,21016.0,140.81,141.1,140.57,140.58,21016.0
2022-06-17 15:10:00,140.63,140.63,140.0,140.51,27727.0,140.63,140.63,140.0,140.51,27727.0
2022-06-17 15:20:00,140.5,140.85,140.5,140.62,59479.0,140.5,140.85,140.5,140.62,59479.0
2022-06-17 15:30:00,140.64,140.68,140.0,140.18,42351.0,140.64,140.68,140.0,140.18,42351.0
2022-06-17 15:40:00,140.2,140.2,139.43,139.72,63003.0,140.2,140.2,139.43,139.72,63003.0
2022-06-17 15:50:00,139.68,140.33,139.28,139.33,274758.0,139.68,140.33,139.28,139.33,274758.0
2022-06-21 09:30:00,141.84,143.58,141.62,142.29,75440.0,141.84,143.58,141.62,142.29,75440.0
2022-06-21 09:40:00,142.43,143.09,141.43,141.82,41983.0,142.43,143.09,141.43,141.82,41983.0
2022-06-21 09:50:00,141.78,142.73,141.67,142.6,33337.0,141.78,142.73,141.67,142.6,33337.0
2022-06-21 10:00:00,142.68,143.26,142.18,142.31,40031.0,142.68,143.26,142.18,142.31,40031.0
2022-06-21 10:10:00,142.3,143.39,142.18,143.19,91597.0,142.3,143.39,142.18,143.19,91597.0
2022-06-21 10:20:00,143.15,143.28,142.85,142.97,68904.0,143.15,143.28,142.85,142.97,68904.0
2022-06-21 10:30:00,142.86,143.44,142.58,142.64,30385.0,142.86,143.44,142.58,142.64,30385.0
2022-06-21 10:40:00,142.65,143.16,142.64,143.02,25329.0,142.65,143.16,142.64,143.02,25329.0
2022-06-21 10:50:00,143.1,143.69,143.1,143.57,102595.0,143.1,143.69,143.1,143.57,102595.0
2022-06-21 11:00:00,143.55,143.55,142.78,142.93,25791.0,143.55,143.55,142.78,142.93,25791.0
2022-06-21 11:10:00,143.03,143.03,142.5,142.69,17719.0,143.03,143.03,142.5,142.69,17719.0
2022-06-21 11:20:00,142.71,142.87,142.11,142.18,11727.0,142.71,142.87,142.11,142.18,11727.0
2022-06-21 11:30:00,142.17,142.22,141.78,141.78,14133.0,142.17,142.22,141.78,141.78,14133.0
2022-06-21 11:40:00,141.77,142.23,141.74,142.01,45382.0,141.77,142.23,141.74,142.01,45382.0
2022-06-21 11:50:00,142.05,142.05,141.74,141.78,15800.0,142.05,142.05,141.74,141.78,15800.0
2022-06-21 12:00:00,141.77,141.9,141.36,141.39,19168.0,141.77,141.9,141.36,141.39,19168.0
2022-06-21 12:10:00,141.41,142.0,141.41,141.9,17021.0,141.41,142.0,141.41,141.9,17021.0
2022-06-21 12:20:00,141.91,141.97,141.35,141.36,10991.0,141.91,141.97,141.35,141.36,10991.0
2022-06-21 12:30:00,141.33,141.85,141.28,141.84,16729.0,141.33,141.85,141.28,141.84,16729.0
2022-06-21 12:40:00,141.85,142.09,141.78,142.06,26989.0,141.85,142.09,141.78,142.06,26989.0
2022-06-21 12:50:00,142.07,142.18,141.82,141.86,12095.0,142.07,142.18,141.82,141.86,12095.0
2022-06-21 13:00:00,141.84,141.88,141.44,141.52,10992.0,141.84,141.88,141.44,141.52,10992.0
2022-06-21 13:10:00,141.49,141.8,141.39,141.44,13802.0,141.49,141.8,141.39,141.44,13802.0
2022-06-21 13:20:00,141.48,141.52,141.31,141.38,16301.0,141.48,141.52,141.31,141.38,16301.0
2022-06-21 13:30:00,141.36,141.62,140.99,141.05,19369.0,141.36,141.62,140.99,141.05,19369.0
2022-06-21 13:40:00,140.98,141.08,140.67,140.78,17252.0,140.98,141.08,140.67,140.78,17252.0
2022-06-21 13:50:00,140.78,140.79,140.26,140.32,32087.0,140.78,140.79,140.26,140.32,32087.0
2022-06-21 14:00:00,140.27,140.34,139.89,139.99,26228.0,140.27,140.34,139.89,139.99,26228.0
2022-06-21 14:10:00,139.98,140.09,139.78,139.85,23333.0,139.98,140.09,139.78,139.85,23333.0
2022-06-21 14:20:00,139.85,140.0,139.6,139.64,20148.0,139.85,140.0,139.6,139.64,20148.0
2022-06-21 14:30:00,139.66,139.87,139.46,139.53,42448.0,139.66,139.87,139.46,139.53,42448.0
2022-06-21 14:40:00,139.52,139.77,139.48,139.58,30414.0,139.52,139.77,139.48,139.58,30414.0
2022-06-21 14:50:00,139.61,139.99,139.43,139.46,50580.0,139.61,139.99,139.43,139.46,50580.0
2022-06-21 15:00:00,139.47,140.2,139.46,140.05,52219.0,139.47,140.2,139.46,140.05,52219.0
2022-06-21 15:10:00,140.07,140.4,139.91,139.91,25876.0,140.07,140.4,139.91,139.91,25876.0
2022-06-21 15:20:00,139.87,139.97,139.56,139.56,21129.0,139.87,139.97,139.56,139.56,21129.0
2022-06-21 15:30:00,139.57,139.62,139.04,139.17,44928.0,139.57,139.62,139.04,139.17,44928.0
2022-06-21 15:40:00,139.19,139.3,138.89,139.03,50172.0,139.19,139.3,138.89,139.03,50172.0
2022-06-21 15:50:00,139.03,139.25,138.44,138.6,222883.0,139.03,139.25,138.44,138.6,222883.0
2022-06-22 09:30:00,136.34,137.38,135.05,136.47,154000.0,136.34,137.38,135.05,136.47,154000.0
2022-06-22 09:40:00,136.54,137.18,136.41,136.51,215408.0,136.54,137.18,136.41,136.51,215408.0
2022-06-22 09:50:00,136.53,139.13,136.25,138.94,195196.0,136.53,139.13,136.25,138.94,195196.0
2022-06-22 10:00:00,138.94,139.03,138.0,138.86,63530.0,138.94,139.03,138.0,138.86,63530.0
2022-06-22 10:10:00,138.8,138.87,138.24,138.3,263650.0,138.8,138.87,138.24,138.3,263650.0
2022-06-22 10:20:00,138.28,139.43,137.6,139.13,855542.0,138.28,139.43,137.6,139.13,855542.0
2022-06-22 10:30:00,139.14,139.53,138.8,139.32,112047.0,139.14,139.53,138.8,139.32,112047.0
2022-06-22 10:40:00,139.44,139.44,138.14,138.47,133554.0,139.44,139.44,138.14,138.47,133554.0
2022-06-22 10:50:00,138.47,138.55,138.12,138.18,52944.0,138.47,138.55,138.12,138.18,52944.0
2022-06-22 11:00:00,138.18,138.2,137.71,137.94,51558.0,138.18,138.2,137.71,137.94,51558.0
2022-06-22 11:10:00,137.9,138.32,137.59,138.0,62039.0,137.9,138.32,137.59,138.0,62039.0
2022-06-22 11:20:00,137.99,138.09,137.64,137.77,43690.0,137.99,138.09,137.64,137.77,43690.0
2022-06-22 11:30:00,137.7,138.12,137.64,138.05,54662.0,137.7,138.12,137.64,138.05,54662.0
2022-06-22 11:40:00,138.07,138.09,136.97,137.52,83920.0,138.07,138.09,136.97,137.52,83920.0
2022-06-22 11:50:00,137.57,137.57,136.93,137.11,34896.0,137.57,137.57,136.93,137.11,34896.0
2022-06-22 12:00:00,137.09,137.56,136.57,136.64,50450.0,137.09,137.56,136.57,136.64,50450.0
2022-06-22 12:10:00,136.68,137.12,136.58,137.03,36733.0,136.68,137.12,136.58,137.03,36733.0
2022-06-22 12:20:00,137.02,137.53,136.94,137.31,125033.0,137.02,137.53,136.94,137.31,125033.0
2022-06-22 12:30:00,137.32,137.95,137.16,137.84,31279.0,137.32,137.95,137.16,137.84,31279.0
2022-06-22 12:40:00,137.87,138.0,137.5,137.51,29508.0,137.87,138.0,137.5,137.51,29508.0
2022-06-22 12:50:00,137.52,138.03,137.52,138.03,28905.0,137.52,138.03,137.52,138.03,28905.0
2022-06-22 13:00:00,138.11,138.2,137.9,138.08,82087.0,138.11,138.2,137.9,138.08,82087.0
2022-06-22 13:10:00,138.09,138.41,138.05,138.38,216623.0,138.09,138.41,138.05,138.38,216623.0
2022-06-22 13:20:00,138.38,138.47,138.24,138.36,55022.0,138.38,138.47,138.24,138.36,55022.0
2022-06-22 13:30:00,138.37,138.46,138.11,138.33,43991.0,138.37,138.46,138.11,138.33,43991.0
2022-06-22 13:40:00,138.32,138.57,138.32,138.48,41259.0,138.32,138.57,138.32,138.48,41259.0
2022-06-22 13:50:00,138.49,138.55,137.95,138.22,28364.0,138.49,138.55,137.95,138.22,28364.0
2022-06-22 14:00:00,138.24,138.6,138.04,138.46,180492.0,138.24,138.6,138.04,138.46,180492.0
2022-06-22 14:10:00,138.47,139.03,138.32,138.86,57802.0,138.47,139.03,138.32,138.86,57802.0
2022-06-22 14:20:00,138.92,138.93,138.52,138.59,21244.0,138.92,138.93,138.52,138.59,21244.0
2022-06-22 14:30:00,138.65,138.73,138.5,138.68,26443.0,138.65,138.73,138.5,138.68,26443.0
2022-06-22 14:40:00,138.67,138.68,138.03,138.05,28291.0,138.67,138.68,138.03,138.05,28291.0
2022-06-22 14:50:00,138.03,138.12,137.92,138.03,129117.0,138.03,138.12,137.92,138.03,129117.0
2022-06-22 15:00:00,138.03,138.11,137.73,137.74,76856.0,138.03,138.11,137.73,137.74,76856.0
2022-06-22 15:10:00,137.74,137.74,137.26,137.3,81728.0,137.74,137.74,137.26,137.3,81728.0
2022-06-22 15:20:00,137.28,137.4,136.81,136.87,43678.0,137.28,137.4,136.81,136.87,43678.0
2022-06-22 15:30:00,136.9,136.92,136.4,136.41,80211.0,136.9,136.92,136.4,136.41,80211.0
2022-06-22 15:40:00,136.4,136.65,136.1,136.28,87466.0,136.4,136.65,136.1,136.28,87466.0
2022-06-22 15:50:00,136.27,136.9,136.17,136.58,285688.0,136.27,136.9,136.17,136.58,285688.0
2022-06-23 09:30:00,137.81,138.07,135.03,135.03,94907.0,137.81,138.07,135.03,135.03,94907.0
2022-06-23 09:40:00,135.1,136.25,134.53,135.91,216915.0,135.1,136.25,134.53,135.91,216915.0
2022-06-23 09:50:00,135.88,136.49,134.66,136.1,227910.0,135.88,136.49,134.66,136.1,227910.0
2022-06-23 10:00:00,136.06,137.0,135.85,136.35,115996.0,136.06,137.0,135.85,136.35,115996.0
2022-06-23 10:10:00,136.4,137.0,136.17,137.0,148937.0,136.4,137.0,136.17,137.0,148937.0
2022-06-23 10:20:00,137.0,138.6,136.97,138.25,218865.0,137.0,138.6,136.97,138.25,218865.0
2022-06-23 10:30:00,138.29,140.06,138.23,140.02,122069.0,138.29,140.06,138.23,140.02,122069.0
2022-06-23 10:40:00,140.12,141.93,140.0,141.48,180244.0,140.12,141.93,140.0,141.48,180244.0
2022-06-23 10:50:00,141.62,142.1,141.55,141.91,71436.0,141.62,142.1,141.55,141.91,71436.0
2022-06-23 11:00:00,141.91,142.61,141.52,141.94,147539.0,141.91,142.61,141.52,141.94,147539.0
2022-06-23 11:10:00,142.02,142.04,141.47,141.63,113001.0,142.02,142.04,141.47,141.63,113001.0
2022-06-23 11:20:00,141.57,142.03,140.91,141.94,84845.0,141.57,142.03,140.91,141.94,84845.0
2022-06-23 11:30:00,141.94,141.97,140.7,140.88,94271.0,141.94,141.97,140.7,140.88,94271.0
2022-06-23 11:40:00,140.84,141.43,140.54,141.4,82119.0,140.84,141.43,140.54,141.4,82119.0
2022-06-23 11:50:00,141.4,141.41,140.71,140.77,30335.0,141.4,141.41,140.71,140.77,30335.0
2022-06-23 12:00:00,140.72,140.82,140.01,140.67,63495.0,140.72,140.82,140.01,140.67,63495.0
2022-06-23 12:10:00,140.68,140.92,140.45,140.81,66189.0,140.68,140.92,140.45,140.81,66189.0
2022-06-23 12:20:00,140.7,140.87,140.31,140.64,47099.0,140.7,140.87,140.31,140.64,47099.0
2022-06-23 12:30:00,140.66,140.8,139.75,139.75,43171.0,140.66,140.8,139.75,139.75,43171.0
2022-06-23 12:40:00,139.73,140.27,139.71,140.07,29892.0,139.73,140.27,139.71,140.07,29892.0
2022-06-23 12:50:00,140.02,140.02,139.44,139.57,30929.0,140.02,140.02,139.44,139.57,30929.0
2022-06-23 13:00:00,139.54,139.74,138.93,139.55,28011.0,139.54,139.74,138.93,139.55,28011.0
2022-06-23 13:10:00,139.62,139.89,139.46,139.66,23343.0,139.62,139.89,139.46,139.66,23343.0
2022-06-23 13:20:00,139.68,139.93,139.47,139.63,28654.0,139.68,139.93,139.47,139.63,28654.0
2022-06-23 13:30:00,139.64,140.06,139.37,139.46,29228.0,139.64,140.06,139.37,139.46,29228.0
2022-06-23 13:40:00,139.5,139.92,139.31,139.92,23655.0,139.5,139.92,139.31,139.92,23655.0
2022-06-23 13:50:00,139.95,140.89,139.87,140.81,72584.0,139.95,140.89,139.87,140.81,72584.0
2022-06-23 14:00:00,140.85,141.12,140.41,141.1,77342.0,140.85,141.12,140.41,141.1,77342.0
2022-06-23 14:10:00,141.11,141.28,140.93,141.17,34221.0,141.11,141.28,140.93,141.17,34221.0
2022-06-23 14:20:00,141.12,141.36,140.87,141.27,40174.0,141.12,141.36,140.87,141.27,40174.0
2022-06-23 14:30:00,141.24,141.67,141.23,141.53,36863.0,141.24,141.67,141.23,141.53,36863.0
2022-06-23 14:40:00,141.55,141.58,141.39,141.52,23130.0,141.55,141.58,141.39,141.52,23130.0
2022-06-23 14:50:00,141.52,141.79,141.46,141.78,25926.0,141.52,141.79,141.46,141.78,25926.0
2022-06-23 15:00:00,141.75,142.08,141.38,141.94,43442.0,141.75,142.08,141.38,141.94,43442.0
2022-06-23 15:10:00,141.94,141.97,141.3,141.44,31889.0,141.94,141.97,141.3,141.44,31889.0
2022-06-23 15:20:00,141.44,141.73,141.31,141.64,60288.0,141.44,141.73,141.31,141.64,60288.0
2022-06-23 15:30:00,141.67,142.05,141.64,141.79,136604.0,141.67,142.05,141.64,141.79,136604.0
2022-06-23 15:40:00,141.79,142.14,141.73,142.13,92533.0,141.79,142.14,141.73,142.13,92533.0
2022-06-23 15:50:00,142.13,142.36,141.84,142.2,301815.0,142.13,142.36,141.84,142.2,301815.0
2022-06-24 09:30:00,144.95,149.41,144.51,147.74,333632.0,144.95,149.41,144.51,147.74,333632.0
2022-06-24 09:40:00,147.42,148.24,147.04,147.21,80293.0,147.42,148.24,147.04,147.21,80293.0
2022-06-24 09:50:00,147.16,148.51,146.91,148.45,150625.0,147.16,148.51,146.91,148.45,150625.0
2022-06-24 10:00:00,148.54,149.87,148.34,149.75,197338.0,148.54,149.87,148.34,149.75,197338.0
2022-06-24 10:10:00,149.68,149.97,149.07,149.49,165434.0,149.68,149.97,149.07,149.49,165434.0
2022-06-24 10:20:00,149.51,149.93,149.35,149.73,82423.0,149.51,149.93,149.35,149.73,82423.0
2022-06-24 10:30:00,149.75,150.25,149.64,149.83,75100.0,149.75,150.25,149.64,149.83,75100.0
2022-06-24 10:40:00,149.84,149.87,148.94,149.21,62586.0,149.84,149.87,148.94,149.21,62586.0
2022-06-24 10:50:00,149.23,149.46,148.53,148.82,40366.0,149.23,149.46,148.53,148.82,40366.0
2022-06-24 11:00:00,148.86,150.07,148.7,149.8,42176.0,148.86,150.07,148.7,149.8,42176.0
2022-06-24 11:10:00,149.79,149.84,148.56,148.57,52610.0,149.79,149.84,148.56,148.57,52610.0
2022-06-24 11:20:00,148.53,149.58,148.53,149.45,33525.0,148.53,149.58,148.53,149.45,33525.0
2022-06-24 11:30:00,149.44,149.84,149.27,149.83,57602.0,149.44,149.84,149.27,149.83,57602.0
2022-06-24 11:40:00,149.83,150.01,149.45,149.68,58713.0,149.83,150.01,149.45,149.68,58713.0
2022-06-24 11:50:00,149.69,150.23,149.57,150.22,37307.0,149.69,150.23,149.57,150.22,37307.0
2022-06-24 12:00:00,150.17,150.48,150.07,150.34,39620.0,150.17,150.48,150.07,150.34,39620.0
2022-06-24 12:10:00,150.29,150.63,150.26,150.59,31210.0,150.29,150.63,150.26,150.59,31210.0
2022-06-24 12:20:00,150.62,150.62,150.0,150.06,21624.0,150.62,150.62,150.0,150.06,21624.0
2022-06-24 12:30:00,150.09,150.66,149.8,150.54,34820.0,150.09,150.66,149.8,150.54,34820.0
2022-06-24 12:40:00,150.49,151.06,150.46,150.65,81619.0,150.49,151.06,150.46,150.65,81619.0
2022-06-24 12:50:00,150.65,151.59,150.57,151.56,47882.0,150.65,151.59,150.57,151.56,47882.0
2022-06-24 13:00:00,151.5,151.64,150.98,151.18,52161.0,151.5,151.64,150.98,151.18,52161.0
2022-06-24 13:10:00,151.17,151.26,151.0,151.0,28623.0,151.17,151.26,151.0,151.0,28623.0
2022-06-24 13:20:00,151.02,151.33,150.93,151.27,30484.0,151.02,151.33,150.93,151.27,30484.0
2022-06-24 13:30:00,151.23,151.8,151.06,151.12,35609.0,151.23,151.8,151.06,151.12,35609.0
2022-06-24 13:40:00,151.07,151.15,150.48,150.79,46674.0,151.07,151.15,150.48,150.79,46674.0
2022-06-24 13:50:00,150.77,150.85,150.41,150.53,23462.0,150.77,150.85,150.41,150.53,23462.0
2022-06-24 14:00:00,150.53,150.54,149.95,150.0,26733.0,150.53,150.54,149.95,150.0,26733.0
2022-06-24 14:10:00,150.07,150.33,150.05,150.31,38134.0,150.07,150.33,150.05,150.31,38134.0
2022-06-24 14:20:00,150.32,150.35,150.05,150.08,18160.0,150.32,150.35,150.05,150.08,18160.0
2022-06-24 14:30:00,150.09,150.6,150.09,150.58,24709.0,150.09,150.6,150.09,150.58,24709.0
2022-06-24 14:40:00,150.58,150.68,150.46,150.61,21916.0,150.58,150.68,150.46,150.61,21916.0
2022-06-24 14:50:00,150.59,150.62,150.26,150.41,19498.0,150.59,150.62,150.26,150.41,19498.0
2022-06-24 15:00:00,150.38,150.46,150.17,150.39,21425.0,150.38,150.46,150.17,150.39,21425.0
2022-06-24 15:10:00,150.4,150.42,150.18,150.37,25188.0,150.4,150.42,150.18,150.37,25188.0
2022-06-24 15:20:00,150.4,150.46,150.19,150.24,37721.0,150.4,150.46,150.19,150.24,37721.0
2022-06-24 15:30:00,150.25,150.28,149.57,149.66,123031.0,150.25,150.28,149.57,149.66,123031.0
2022-06-24 15:40:00,149.65,150.47,149.64,150.26,129323.0,149.65,150.47,149.64,150.26,129323.0
2022-06-24 15:50:00,150.26,152.12,150.26,152.05,477059.0,150.26,152.12,150.26,152.05,477059.0
2022-06-27 09:30:00,152.84,153.08,148.72,149.63,106256.0,152.84,153.08,148.72,149.63,106256.0
2022-06-27 09:40:00,149.62,149.73,148.1,148.73,67451.0,149.62,149.73,148.1,148.73,67451.0
2022-06-27 09:50:00,148.64,150.37,148.49,149.84,56064.0,148.64,150.37,148.49,149.84,56064.0
2022-06-27 10:00:00,150.0,150.3,148.76,149.19,70147.0,150.0,150.3,148.76,149.19,70147.0
2022-06-27 10:10:00,149.23,149.36,147.75,148.24,78750.0,149.23,149.36,147.75,148.24,78750.0
2022-06-27 10:20:00,148.24,148.39,147.52,148.0,54256.0,148.24,148.39,147.52,148.0,54256.0
2022-06-27 10:30:00,147.94,148.57,147.9,148.36,68543.0,147.94,148.57,147.9,148.36,68543.0
2022-06-27 10:40:00,148.34,149.08,148.15,149.05,111152.0,148.34,149.08,148.15,149.05,111152.0
2022-06-27 10:50:00,149.08,149.77,148.85,149.51,45208.0,149.08,149.77,148.85,149.51,45208.0
2022-06-27 11:00:00,149.59,149.77,149.27,149.3,38224.0,149.59,149.77,149.27,149.3,38224.0
2022-06-27 11:10:00,149.25,149.45,148.93,149.32,41305.0,149.25,149.45,148.93,149.32,41305.0
2022-06-27 11:20:00,149.29,149.89,149.21,149.8,33397.0,149.29,149.89,149.21,149.8,33397.0
2022-06-27 11:30:00,149.8,149.84,149.43,149.48,59505.0,149.8,149.84,149.43,149.48,59505.0
2022-06-27 11:40:00,149.5,149.9,149.4,149.4,48425.0,149.5,149.9,149.4,149.4,48425.0
2022-06-27 11:50:00,149.38,149.4,148.74,149.12,30450.0,149.38,149.4,148.74,149.12,30450.0
2022-06-27 12:00:00,149.18,149.29,148.3,148.66,31046.0,149.18,149.29,148.3,148.66,31046.0
2022-06-27 12:10:00,148.65,148.85,148.37,148.6,28520.0,148.65,148.85,148.37,148.6,28520.0
2022-06-27 12:20:00,148.59,148.59,147.65,147.95,31508.0,148.59,148.59,147.65,147.95,31508.0
2022-06-27 12:30:00,147.96,148.13,147.76,148.11,43590.0,147.96,148.13,147.76,148.11,43590.0
2022-06-27 12:40:00,148.08,148.78,147.99,148.72,34429.0,148.08,148.78,147.99,148.72,34429.0
2022-06-27 12:50:00,148.7,149.07,148.62,149.0,31457.0,148.7,149.07,148.62,149.0,31457.0
2022-06-27 13:00:00,149.06,149.06,148.06,148.47,27214.0,149.06,149.06,148.06,148.47,27214.0
2022-06-27 13:10:00,148.52,149.08,148.49,149.02,34558.0,148.52,149.08,148.49,149.02,34558.0
2022-06-27 13:20:00,149.1,149.1,148.8,148.86,26158.0,149.1,149.1,148.8,148.86,26158.0
2022-06-27 13:30:00,148.87,148.87,148.21,148.67,24135.0,148.87,148.87,148.21,148.67,24135.0
2022-06-27 13:40:00,148.65,148.66,147.97,148.19,21147.0,148.65,148.66,147.97,148.19,21147.0
2022-06-27 13:50:00,148.19,148.36,147.85,148.15,25173.0,148.19,148.36,147.85,148.15,25173.0
2022-06-27 14:00:00,148.11,148.55,148.0,148.2,38699.0,148.11,148.55,148.0,148.2,38699.0
2022-06-27 14:10:00,148.19,148.71,148.19,148.69,39901.0,148.19,148.71,148.19,148.69,39901.0
2022-06-27 14:20:00,148.69,148.7,148.24,148.24,24576.0,148.69,148.7,148.24,148.24,24576.0
2022-06-27 14:30:00,148.23,148.43,148.13,148.39,30061.0,148.23,148.43,148.13,148.39,30061.0
2022-06-27 14:40:00,148.36,148.85,148.26,148.73,37414.0,148.36,148.85,148.26,148.73,37414.0
2022-06-27 14:50:00,148.73,148.73,148.29,148.29,34415.0,148.73,148.73,148.29,148.29,34415.0
2022-06-27 15:00:00,148.25,148.5,148.0,148.43,34180.0,148.25,148.5,148.0,148.43,34180.0
2022-06-27 15:10:00,148.4,148.83,148.35,148.62,40228.0,148.4,148.83,148.35,148.62,40228.0
2022-06-27 15:20:00,148.59,148.59,147.88,148.21,112276.0,148.59,148.59,147.88,148.21,112276.0
2022-06-27 15:30:00,148.19,148.21,147.7,147.94,145481.0,148.19,148.21,147.7,147.94,145481.0
2022-06-27 15:40:00,147.96,148.54,147.85,148.31,138325.0,147.96,148.54,147.85,148.31,138325.0
2022-06-27 15:50:00,148.31,148.31,147.51,148.07,535976.0,148.31,148.31,147.51,148.07,535976.0
2022-06-28 09:30:00,148.44,149.27,147.63,148.86,110037.0,148.44,149.27,147.63,148.86,110037.0
2022-06-28 09:40:00,148.97,149.93,148.41,148.94,114969.0,148.97,149.93,148.41,148.94,114969.0
2022-06-28 09:50:00,148.87,148.93,147.68,148.25,68671.0,148.87,148.93,147.68,148.25,68671.0
2022-06-28 10:00:00,148.06,148.32,146.52,147.12,45214.0,148.06,148.32,146.52,147.12,45214.0
2022-06-28 10:10:00,147.07,147.96,147.07,147.44,38620.0,147.07,147.96,147.07,147.44,38620.0
2022-06-28 10:20:00,147.43,148.0,147.06,147.88,42175.0,147.43,148.0,147.06,147.88,42175.0
2022-06-28 10:30:00,147.88,147.89,146.97,147.44,36059.0,147.88,147.89,146.97,147.44,36059.0
2022-06-28 10:40:00,147.39,147.52,146.82,147.27,32459.0,147.39,147.52,146.82,147.27,32459.0
2022-06-28 10:50:00,147.28,147.7,147.07,147.59,35057.0,147.28,147.7,147.07,147.59,35057.0
2022-06-28 11:00:00,147.6,147.73,146.99,147.1,31848.0,147.6,147.73,146.99,147.1,31848.0
2022-06-28 11:10:00,147.11,147.26,146.69,146.84,27271.0,147.11,147.26,146.69,146.84,27271.0
2022-06-28 11:20:00,146.84,146.9,145.9,145.9,31347.0,146.84,146.9,145.9,145.9,31347.0
2022-06-28 11:30:00,145.88,146.14,145.54,145.59,29619.0,145.88,146.14,145.54,145.59,29619.0
2022-06-28 11:40:00,145.55,145.59,145.02,145.33,58623.0,145.55,145.59,145.02,145.33,58623.0
2022-06-28 11:50:00,145.27,145.53,145.04,145.25,26117.0,145.27,145.53,145.04,145.25,26117.0
2022-06-28 12:00:00,145.22,145.71,145.07,145.6,44508.0,145.22,145.71,145.07,145.6,44508.0
2022-06-28 12:10:00,145.58,145.94,145.44,145.86,42530.0,145.58,145.94,145.44,145.86,42530.0
2022-06-28 12:20:00,145.88,146.09,145.41,146.08,40975.0,145.88,146.09,145.41,146.08,40975.0
2022-06-28 12:30:00,146.07,146.19,145.85,146.14,30729.0,146.07,146.19,145.85,146.14,30729.0
2022-06-28 12:40:00,146.19,146.47,146.15,146.28,18575.0,146.19,146.47,146.15,146.28,18575.0
2022-06-28 12:50:00,146.28,146.4,146.02,146.17,23283.0,146.28,146.4,146.02,146.17,23283.0
2022-06-28 13:00:00,146.19,146.19,145.4,145.46,25996.0,146.19,146.19,145.4,145.46,25996.0
2022-06-28 13:10:00,145.34,145.65,145.28,145.28,29094.0,145.34,145.65,145.28,145.28,29094.0
2022-06-28 13:20:00,145.27,145.56,145.12,145.44,34114.0,145.27,145.56,145.12,145.44,34114.0
2022-06-28 13:30:00,145.44,145.49,145.14,145.28,35997.0,145.44,145.49,145.14,145.28,35997.0
2022-06-28 13:40:00,145.25,145.48,145.19,145.38,32475.0,145.25,145.48,145.19,145.38,32475.0
2022-06-28 13:50:00,145.4,145.46,145.14,145.16,44131.0,145.4,145.46,145.14,145.16,44131.0
2022-06-28 14:00:00,145.15,145.44,144.81,144.93,41796.0,145.15,145.44,144.81,144.93,41796.0
2022-06-28 14:10:00,144.98,145.0,144.61,144.78,39155.0,144.98,145.0,144.61,144.78,39155.0
2022-06-28 14:20:00,144.77,145.03,144.62,144.68,23875.0,144.77,145.03,144.62,144.68,23875.0
2022-06-28 14:30:00,144.65,144.68,144.14,144.21,25016.0,144.65,144.68,144.14,144.21,25016.0
2022-06-28 14:40:00,144.19,145.08,143.96,145.08,39266.0,144.19,145.08,143.96,145.08,39266.0
2022-06-28 14:50:00,145.08,145.26,144.82,145.06,41222.0,145.08,145.26,144.82,145.06,41222.0
2022-06-28 15:00:00,145.07,145.33,144.33,144.51,50818.0,145.07,145.33,144.33,144.51,50818.0
2022-06-28 15:10:00,144.57,144.77,144.32,144.74,32595.0,144.57,144.77,144.32,144.74,32595.0
2022-06-28 15:20:00,144.73,144.99,144.57,144.92,73295.0,144.73,144.99,144.57,144.92,73295.0
2022-06-28 15:30:00,144.89,145.09,144.74,145.03,81736.0,144.89,145.09,144.74,145.03,81736.0
2022-06-28 15:40:00,145.03,145.08,144.39,144.46,95597.0,145.03,145.08,144.39,144.46,95597.0
2022-06-28 15:50:00,144.45,144.68,144.14,144.25,260778.0,144.45,144.68,144.14,144.25,260778.0
2022-06-29 09:30:00,144.52,144.66,143.04,143.33,50037.0,144.52,144.66,143.04,143.33,50037.0
2022-06-29 09:40:00,143.25,144.59,143.18,144.5,78525.0,143.25,144.59,143.18,144.5,78525.0
2022-06-29 09:50:00,144.72,146.52,144.63,146.04,61427.0,144.72,146.52,144.63,146.04,61427.0
2022-06-29 10:00:00,145.91,147.53,145.68,147.33,61839.0,145.91,147.53,145.68,147.33,61839.0
2022-06-29 10:10:00,147.32,147.72,146.72,147.16,105979.0,147.32,147.72,146.72,147.16,105979.0
2022-06-29 10:20:00,147.17,148.05,146.79,147.29,67367.0,147.17,148.05,146.79,147.29,67367.0
2022-06-29 10:30:00,147.28,147.55,146.38,147.05,34130.0,147.28,147.55,146.38,147.05,34130.0
2022-06-29 10:40:00,147.01,148.0,146.87,147.36,26216.0,147.01,148.0,146.87,147.36,26216.0
2022-06-29 10:50:00,147.41,147.64,146.67,146.85,14266.0,147.41,147.64,146.67,146.85,14266.0
2022-06-29 11:00:00,146.8,147.15,146.56,147.05,23904.0,146.8,147.15,146.56,147.05,23904.0
2022-06-29 11:10:00,146.89,147.02,146.52,146.58,30551.0,146.89,147.02,146.52,146.58,30551.0
2022-06-29 11:20:00,146.58,147.17,146.31,147.17,21169.0,146.58,147.17,146.31,147.17,21169.0
2022-06-29 11:30:00,147.12,147.65,146.73,147.49,35289.0,147.12,147.65,146.73,147.49,35289.0
2022-06-29 11:40:00,147.51,147.6,146.9,147.08,30785.0,147.51,147.6,146.9,147.08,30785.0
2022-06-29 11:50:00,147.09,147.51,146.95,147.07,10090.0,147.09,147.51,146.95,147.07,10090.0
2022-06-29 12:00:00,147.05,147.05,146.19,146.19,9029.0,147.05,147.05,146.19,146.19,9029.0
2022-06-29 12:10:00,146.29,146.29,145.71,146.16,34154.0,146.29,146.29,145.71,146.16,34154.0
2022-06-29 12:20:00,146.2,146.35,145.49,145.49,13219.0,146.2,146.35,145.49,145.49,13219.0
2022-06-29 12:30:00,145.56,146.44,145.51,146.34,17973.0,145.56,146.44,145.51,146.34,17973.0
2022-06-29 12:40:00,146.27,146.38,145.92,145.98,10859.0,146.27,146.38,145.92,145.98,10859.0
2022-06-29 12:50:00,146.03,146.23,145.81,146.23,8541.0,146.03,146.23,145.81,146.23,8541.0
2022-06-29 13:00:00,146.09,146.38,146.0,146.38,14590.0,146.09,146.38,146.0,146.38,14590.0
2022-06-29 13:10:00,146.48,146.64,145.8,146.17,17937.0,146.48,146.64,145.8,146.17,17937.0
2022-06-29 13:20:00,146.09,146.16,145.83,146.16,8692.0,146.09,146.16,145.83,146.16,8692.0
2022-06-29 13:30:00,145.99,146.13,145.79,146.07,6828.0,145.99,146.13,145.79,146.07,6828.0
2022-06-29 13:40:00,146.07,146.25,146.02,146.05,12501.0,146.07,146.25,146.02,146.05,12501.0
2022-06-29 13:50:00,146.07,146.34,146.07,146.18,8443.0,146.07,146.34,146.07,146.18,8443.0
2022-06-29 14:00:00,146.13,146.78,146.06,146.6,14957.0,146.13,146.78,146.06,146.6,14957.0
2022-06-29 14:10:00,146.61,146.63,146.3,146.31,11037.0,146.61,146.63,146.3,146.31,11037.0
2022-06-29 14:20:00,146.3,146.3,145.85,145.89,13371.0,146.3,146.3,145.85,145.89,13371.0
2022-06-29 14:30:00,145.84,145.84,145.45,145.46,19499.0,145.84,145.84,145.45,145.46,19499.0
2022-06-29 14:40:00,145.42,145.53,145.2,145.2,14858.0,145.42,145.53,145.2,145.2,14858.0
2022-06-29 14:50:00,145.19,145.45,145.13,145.22,14260.0,145.19,145.45,145.13,145.22,14260.0
2022-06-29 15:00:00,145.22,145.49,145.14,145.47,20604.0,145.22,145.49,145.14,145.47,20604.0
2022-06-29 15:10:00,145.44,145.54,145.19,145.31,15456.0,145.44,145.54,145.19,145.31,15456.0
2022-06-29 15:20:00,145.25,145.87,145.25,145.85,8377.0,145.25,145.87,145.25,145.85,8377.0
2022-06-29 15:30:00,145.87,145.87,145.15,145.44,25516.0,145.87,145.87,145.15,145.44,25516.0
2022-06-29 15:40:00,145.5,145.62,145.33,145.57,26745.0,145.5,145.62,145.33,145.57,26745.0
2022-06-29 15:50:00,145.6,146.43,145.33,146.26,196450.0,145.6,146.43,145.33,146.26,196450.0
2022-06-30 09:30:00,143.32,143.96,141.1,141.18,123511.0,143.32,143.96,141.1,141.18,123511.0
2022-06-30 09:40:00,141.15,141.39,140.32,140.4,86495.0,141.15,141.39,140.32,140.4,86495.0
2022-06-30 09:50:00,140.34,140.49,139.18,139.28,80901.0,140.34,140.49,139.18,139.28,80901.0
2022-06-30 10:00:00,139.33,139.33,138.05,138.28,49567.0,139.33,139.33,138.05,138.28,49567.0
2022-06-30 10:10:00,138.24,139.6,138.24,138.89,69386.0,138.24,139.6,138.24,138.89,69386.0
2022-06-30 10:20:00,138.92,139.48,138.74,139.34,29310.0,138.92,139.48,138.74,139.34,29310.0
2022-06-30 10:30:00,139.34,140.36,139.2,139.5,32257.0,139.34,140.36,139.2,139.5,32257.0
2022-06-30 10:40:00,139.5,139.95,139.43,139.43,19337.0,139.5,139.95,139.43,139.43,19337.0
2022-06-30 10:50:00,139.45,140.61,139.45,140.61,66002.0,139.45,140.61,139.45,140.61,66002.0
2022-06-30 11:00:00,140.62,140.78,139.65,140.73,27642.0,140.62,140.78,139.65,140.73,27642.0
2022-06-30 11:10:00,140.69,141.64,140.4,141.56,35450.0,140.69,141.64,140.4,141.56,35450.0
2022-06-30 11:20:00,141.57,141.99,141.32,141.72,27111.0,141.57,141.99,141.32,141.72,27111.0
2022-06-30 11:30:00,141.69,141.95,141.32,141.74,18103.0,141.69,141.95,141.32,141.74,18103.0
2022-06-30 11:40:00,141.74,141.88,141.32,141.53,16478.0,141.74,141.88,141.32,141.53,16478.0
2022-06-30 11:50:00,141.53,141.86,141.13,141.85,22491.0,141.53,141.86,141.13,141.85,22491.0
2022-06-30 12:00:00,141.76,141.79,140.72,140.78,35222.0,141.76,141.79,140.72,140.78,35222.0
2022-06-30 12:10:00,140.71,141.16,140.61,141.02,20675.0,140.71,141.16,140.61,141.02,20675.0
2022-06-30 12:20:00,141.02,142.42,140.95,142.37,19612.0,141.02,142.42,140.95,142.37,19612.0
2022-06-30 12:30:00,142.34,142.81,141.97,141.97,26963.0,142.34,142.81,141.97,141.97,26963.0
2022-06-30 12:40:00,141.97,142.51,141.8,142.17,29035.0,141.97,142.51,141.8,142.17,29035.0
2022-06-30 12:50:00,142.2,142.26,141.73,141.79,10965.0,142.2,142.26,141.73,141.79,10965.0
2022-06-30 13:00:00,141.85,142.14,141.48,141.5,9844.0,141.85,142.14,141.48,141.5,9844.0
2022-06-30 13:10:00,141.5,141.5,140.67,140.78,9946.0,141.5,141.5,140.67,140.78,9946.0
2022-06-30 13:20:00,140.8,141.24,140.75,141.07,18471.0,140.8,141.24,140.75,141.07,18471.0
2022-06-30 13:30:00,141.1,141.15,140.81,141.03,10018.0,141.1,141.15,140.81,141.03,10018.0
2022-06-30 13:40:00,141.17,141.56,140.91,141.39,11942.0,141.17,141.56,140.91,141.39,11942.0
2022-06-30 13:50:00,141.37,141.89,141.35,141.8,25851.0,141.37,141.89,141.35,141.8,25851.0
2022-06-30 14:00:00,141.81,141.86,141.16,141.51,26490.0,141.81,141.86,141.16,141.51,26490.0
2022-06-30 14:10:00,141.43,141.64,141.24,141.49,16925.0,141.43,141.64,141.24,141.49,16925.0
2022-06-30 14:20:00,141.49,141.83,140.97,141.57,46779.0,141.49,141.83,140.97,141.57,46779.0
2022-06-30 14:30:00,141.57,141.63,141.07,141.14,16296.0,141.57,141.63,141.07,141.14,16296.0
2022-06-30 14:40:00,141.15,141.25,140.47,140.63,21579.0,141.15,141.25,140.47,140.63,21579.0
2022-06-30 14:50:00,140.64,140.64,140.3,140.52,23759.0,140.64,140.64,140.3,140.52,23759.0
2022-06-30 15:00:00,140.5,140.72,139.84,139.87,26328.0,140.5,140.72,139.84,139.87,26328.0
2022-06-30 15:10:00,139.85,140.0,139.49,139.54,43857.0,139.85,140.0,139.49,139.54,43857.0
2022-06-30 15:20:00,139.55,140.37,139.54,140.37,55127.0,139.55,140.37,139.54,140.37,55127.0
2022-06-30 15:30:00,140.33,140.84,140.32,140.58,74258.0,140.33,140.84,140.32,140.58,74258.0
2022-06-30 15:40:00,140.58,140.86,140.09,140.2,117922.0,140.58,140.86,140.09,140.2,117922.0
2022-06-30 15:50:00,140.17,140.28,138.89,139.58,453019.0,140.17,140.28,138.89,139.58,453019.0
2022-07-01 09:30:00,140.28,141.06,137.5,138.12,64156.0,140.28,141.06,137.5,138.12,64156.0
2022-07-01 09:40:00,138.09,140.39,138.03,140.36,20814.0,138.09,140.39,138.03,140.36,20814.0
2022-07-01 09:50:00,140.3,142.43,140.08,142.07,49703.0,140.3,142.43,140.08,142.07,49703.0
2022-07-01 10:00:00,142.07,143.28,142.07,143.09,48195.0,142.07,143.28,142.07,143.09,48195.0
2022-07-01 10:10:00,143.17,143.18,142.04,142.73,57010.0,143.17,143.18,142.04,142.73,57010.0
2022-07-01 10:20:00,142.64,142.75,140.97,140.97,21960.0,142.64,142.75,140.97,140.97,21960.0
2022-07-01 10:30:00,140.74,141.01,140.4,140.56,12831.0,140.74,141.01,140.4,140.56,12831.0
2022-07-01 10:40:00,140.61,140.86,140.17,140.71,13097.0,140.61,140.86,140.17,140.71,13097.0
2022-07-01 10:50:00,140.81,141.51,140.21,141.15,20333.0,140.81,141.51,140.21,141.15,20333.0
2022-07-01 11:00:00,141.07,142.12,140.59,142.02,17812.0,141.07,142.12,140.59,142.02,17812.0
2022-07-01 11:10:00,141.85,142.2,141.51,141.84,15284.0,141.85,142.2,141.51,141.84,15284.0
2022-07-01 11:20:00,141.83,141.91,141.25,141.35,18268.0,141.83,141.91,141.25,141.35,18268.0
2022-07-01 11:30:00,141.33,141.82,141.33,141.53,19726.0,141.33,141.82,141.33,141.53,19726.0
2022-07-01 11:40:00,141.55,141.85,141.04,141.04,22040.0,141.55,141.85,141.04,141.04,22040.0
2022-07-01 11:50:00,140.98,140.98,140.37,140.52,9174.0,140.98,140.98,140.37,140.52,9174.0
2022-07-01 12:00:00,140.47,140.61,140.17,140.58,17505.0,140.47,140.61,140.17,140.58,17505.0
2022-07-01 12:10:00,140.5,140.93,140.28,140.88,7888.0,140.5,140.93,140.28,140.88,7888.0
2022-07-01 12:20:00,140.75,141.06,140.73,141.06,13592.0,140.75,141.06,140.73,141.06,13592.0
2022-07-01 12:30:00,141.05,141.09,140.4,140.5,9107.0,141.05,141.09,140.4,140.5,9107.0
2022-07-01 12:40:00,140.51,140.77,140.43,140.77,8200.0,140.51,140.77,140.43,140.77,8200.0
2022-07-01 12:50:00,140.84,141.0,140.22,140.22,10781.0,140.84,141.0,140.22,140.22,10781.0
2022-07-01 13:00:00,140.15,140.37,140.02,140.14,6195.0,140.15,140.37,140.02,140.14,6195.0
2022-07-01 13:10:00,140.24,140.58,140.11,140.58,13945.0,140.24,140.58,140.11,140.58,13945.0
2022-07-01 13:20:00,140.42,140.73,140.32,140.67,10547.0,140.42,140.73,140.32,140.67,10547.0
2022-07-01 13:30:00,140.72,141.39,140.67,141.19,17342.0,140.72,141.39,140.67,141.19,17342.0
2022-07-01 13:40:00,141.25,141.37,141.03,141.19,7952.0,141.25,141.37,141.03,141.19,7952.0
2022-07-01 13:50:00,141.18,141.35,141.11,141.23,7649.0,141.18,141.35,141.11,141.23,7649.0
2022-07-01 14:00:00,141.23,141.23,140.69,140.85,15284.0,141.23,141.23,140.69,140.85,15284.0
2022-07-01 14:10:00,140.85,141.31,140.72,141.27,14785.0,140.85,141.31,140.72,141.27,14785.0
2022-07-01 14:20:00,141.27,141.47,141.13,141.14,11934.0,141.27,141.47,141.13,141.14,11934.0
2022-07-01 14:30:00,141.21,141.38,141.13,141.37,15218.0,141.21,141.38,141.13,141.37,15218.0
2022-07-01 14:40:00,141.38,141.62,141.32,141.53,15952.0,141.38,141.62,141.32,141.53,15952.0
2022-07-01 14:50:00,141.55,141.55,141.11,141.34,12395.0,141.55,141.55,141.11,141.34,12395.0
2022-07-01 15:00:00,141.3,141.41,140.96,141.39,15720.0,141.3,141.41,140.96,141.39,15720.0
2022-07-01 15:10:00,141.39,141.48,141.21,141.26,17683.0,141.39,141.48,141.21,141.26,17683.0
2022-07-01 15:20:00,141.3,141.45,141.01,141.4,17279.0,141.3,141.45,141.01,141.4,17279.0
2022-07-01 15:30:00,141.41,142.0,141.4,141.99,32643.0,141.41,142.0,141.4,141.99,32643.0
2022-07-01 15:40:00,142.01,142.43,141.83,142.37,51827.0,142.01,142.43,141.83,142.37,51827.0
2022-07-01 15:50:00,142.4,142.51,141.94,142.3,205310.0,142.4,142.51,141.94,142.3,205310.0
2022-07-05 09:30:00,138.54,141.25,138.54,140.43,47063.0,138.54,141.25,138.54,140.43,47063.0
2022-07-05 09:40:00,140.28,143.16,140.28,142.22,46961.0,140.28,143.16,140.28,142.22,46961.0
2022-07-05 09:50:00,142.23,142.39,141.0,142.13,32469.0,142.23,142.39,141.0,142.13,32469.0
2022-07-05 10:00:00,142.04,142.66,141.36,142.11,26835.0,142.04,142.66,141.36,142.11,26835.0
2022-07-05 10:10:00,141.99,143.79,141.82,142.81,70857.0,141.99,143.79,141.82,142.81,70857.0
2022-07-05 10:20:00,142.77,143.21,142.45,142.67,37369.0,142.77,143.21,142.45,142.67,37369.0
2022-07-05 10:30:00,142.67,144.52,142.56,144.52,41778.0,142.67,144.52,142.56,144.52,41778.0
2022-07-05 10:40:00,144.49,144.51,142.98,143.28,22756.0,144.49,144.51,142.98,143.28,22756.0
2022-07-05 10:50:00,143.22,143.75,143.05,143.19,15547.0,143.22,143.75,143.05,143.19,15547.0
2022-07-05 11:00:00,142.95,143.04,142.34,142.65,15149.0,142.95,143.04,142.34,142.65,15149.0
2022-07-05 11:10:00,142.7,142.74,142.0,142.09,8655.0,142.7,142.74,142.0,142.09,8655.0
2022-07-05 11:20:00,142.28,142.47,141.84,141.92,8868.0,142.28,142.47,141.84,141.92,8868.0
2022-07-05 11:30:00,141.86,142.43,141.7,142.32,6009.0,141.86,142.43,141.7,142.32,6009.0
2022-07-05 11:40:00,142.41,143.47,142.41,143.26,15369.0,142.41,143.47,142.41,143.26,15369.0
2022-07-05 11:50:00,143.21,143.44,143.11,143.36,11848.0,143.21,143.44,143.11,143.36,11848.0
2022-07-05 12:00:00,143.36,143.55,142.82,143.18,10877.0,143.36,143.55,142.82,143.18,10877.0
2022-07-05 12:10:00,143.2,143.6,143.07,143.49,16603.0,143.2,143.6,143.07,143.49,16603.0
2022-07-05 12:20:00,143.48,144.08,143.39,143.71,14156.0,143.48,144.08,143.39,143.71,14156.0
2022-07-05 12:30:00,143.8,143.83,143.45,143.45,5143.0,143.8,143.83,143.45,143.45,5143.0
2022-07-05 12:40:00,143.48,143.54,142.89,143.11,11062.0,143.48,143.54,142.89,143.11,11062.0
2022-07-05 12:50:00,143.05,143.1,142.7,142.78,8026.0,143.05,143.1,142.7,142.78,8026.0
2022-07-05 13:00:00,142.79,143.5,142.79,143.47,10158.0,142.79,143.5,142.79,143.47,10158.0
2022-07-05 13:10:00,143.49,143.96,143.42,143.96,11019.0,143.49,143.96,143.42,143.96,11019.0
2022-07-05 13:20:00,143.91,144.17,143.79,144.04,24277.0,143.91,144.17,143.79,144.04,24277.0
2022-07-05 13:30:00,144.06,144.4,143.94,144.29,18128.0,144.06,144.4,143.94,144.29,18128.0
2022-07-05 13:40:00,144.31,144.41,143.69,143.78,31140.0,144.31,144.41,143.69,143.78,31140.0
2022-07-05 13:50:00,143.75,143.94,143.7,143.82,17297.0,143.75,143.94,143.7,143.82,17297.0
2022-07-05 14:00:00,143.77,144.06,143.68,143.79,18433.0,143.77,144.06,143.68,143.79,18433.0
2022-07-05 14:10:00,143.85,144.24,143.77,144.24,15413.0,143.85,144.24,143.77,144.24,15413.0
2022-07-05 14:20:00,144.27,144.63,144.2,144.52,11063.0,144.27,144.63,144.2,144.52,11063.0
2022-07-05 14:30:00,144.54,145.55,144.47,145.48,19594.0,144.54,145.55,144.47,145.48,19594.0
2022-07-05 14:40:00,145.5,145.7,145.06,145.13,42659.0,145.5,145.7,145.06,145.13,42659.0
2022-07-05 14:50:00,145.14,145.63,145.07,145.47,23917.0,145.14,145.63,145.07,145.47,23917.0
2022-07-05 15:00:00,145.47,145.82,145.2,145.67,16190.0,145.47,145.82,145.2,145.67,16190.0
2022-07-05 15:10:00,145.64,145.9,145.36,145.45,38575.0,145.64,145.9,145.36,145.45,38575.0
2022-07-05 15:20:00,145.51,146.36,145.37,146.36,63423.0,145.51,146.36,145.37,146.36,63423.0
2022-07-05 15:30:00,146.31,146.52,146.16,146.41,79851.0,146.31,146.52,146.16,146.41,79851.0
2022-07-05 15:40:00,146.46,146.47,145.96,146.29,58486.0,146.46,146.47,145.96,146.29,58486.0
2022-07-05 15:50:00,146.28,146.49,146.08,146.39,166143.0,146.28,146.49,146.08,146.39,166143.0
2022-07-06 09:30:00,147.57,147.57,144.0,144.87,147039.0,147.57,147.57,144.0,144.87,147039.0
2022-07-06 09:40:00,145.02,145.47,143.65,144.26,67559.0,145.02,145.47,143.65,144.26,67559.0
2022-07-06 09:50:00,144.06,145.81,143.86,145.81,56184.0,144.06,145.81,143.86,145.81,56184.0
2022-07-06 10:00:00,145.77,145.86,144.49,145.86,35443.0,145.77,145.86,144.49,145.86,35443.0
2022-07-06 10:10:00,145.8,145.8,143.82,144.2,65839.0,145.8,145.8,143.82,144.2,65839.0
2022-07-06 10:20:00,144.22,144.97,143.96,144.47,25919.0,144.22,144.97,143.96,144.47,25919.0
2022-07-06 10:30:00,144.73,144.88,144.0,144.81,17135.0,144.73,144.88,144.0,144.81,17135.0
2022-07-06 10:40:00,144.86,145.74,144.43,145.63,45529.0,144.86,145.74,144.43,145.63,45529.0
2022-07-06 10:50:00,145.64,146.02,145.44,145.97,24244.0,145.64,146.02,145.44,145.97,24244.0
2022-07-06 11:00:00,146.07,146.39,145.31,145.78,23998.0,146.07,146.39,145.31,145.78,23998.0
2022-07-06 11:10:00,145.72,146.15,145.34,146.05,24809.0,145.72,146.15,145.34,146.05,24809.0
2022-07-06 11:20:00,146.04,146.19,144.68,144.84,25444.0,146.04,146.19,144.68,144.84,25444.0
2022-07-06 11:30:00,144.82,144.91,143.91,144.16,18098.0,144.82,144.91,143.91,144.16,18098.0
2022-07-06 11:40:00,144.2,144.34,143.81,144.28,16094.0,144.2,144.34,143.81,144.28,16094.0
2022-07-06 11:50:00,144.28,144.62,143.9,144.38,22978.0,144.28,144.62,143.9,144.38,22978.0
2022-07-06 12:00:00,144.34,144.69,144.14,144.54,19236.0,144.34,144.69,144.14,144.54,19236.0
2022-07-06 12:10:00,144.59,144.86,144.5,144.73,8914.0,144.59,144.86,144.5,144.73,8914.0
2022-07-06 12:20:00,144.77,144.9,144.51,144.9,6794.0,144.77,144.9,144.51,144.9,6794.0
2022-07-06 12:30:00,144.85,145.19,144.71,144.96,13327.0,144.85,145.19,144.71,144.96,13327.0
2022-07-06 12:40:00,144.88,145.17,144.87,144.89,6857.0,144.88,145.17,144.87,144.89,6857.0
2022-07-06 12:50:00,144.86,145.09,144.68,145.09,15057.0,144.86,145.09,144.68,145.09,15057.0
2022-07-06 13:00:00,145.14,145.45,145.06,145.3,14303.0,145.14,145.45,145.06,145.3,14303.0
2022-07-06 13:10:00,145.29,145.32,144.87,144.99,8807.0,145.29,145.32,144.87,144.99,8807.0
2022-07-06 13:20:00,145.0,145.07,144.78,144.91,7856.0,145.0,145.07,144.78,144.91,7856.0
2022-07-06 13:30:00,144.91,144.98,144.56,144.6,14065.0,144.91,144.98,144.56,144.6,14065.0
2022-07-06 13:40:00,144.62,144.62,144.32,144.4,14349.0,144.62,144.62,144.32,144.4,14349.0
2022-07-06 13:50:00,144.41,144.44,144.17,144.31,8771.0,144.41,144.44,144.17,144.31,8771.0
2022-07-06 14:00:00,144.31,145.2,143.94,144.69,27766.0,144.31,145.2,143.94,144.69,27766.0
2022-07-06 14:10:00,144.53,144.59,143.61,143.61,15808.0,144.53,144.59,143.61,143.61,15808.0
2022-07-06 14:20:00,143.67,145.12,143.67,145.12,27678.0,143.67,145.12,143.67,145.12,27678.0
2022-07-06 14:30:00,145.13,145.66,144.93,145.15,72241.0,145.13,145.66,144.93,145.15,72241.0
2022-07-06 14:40:00,145.1,145.69,145.07,145.31,19238.0,145.1,145.69,145.07,145.31,19238.0
2022-07-06 14:50:00,145.28,145.45,145.18,145.42,14878.0,145.28,145.45,145.18,145.42,14878.0
2022-07-06 15:00:00,145.53,145.56,145.1,145.3,14266.0,145.53,145.56,145.1,145.3,14266.0
2022-07-06 15:10:00,145.34,145.81,145.2,145.75,41560.0,145.34,145.81,145.2,145.75,41560.0
2022-07-06 15:20:00,145.75,146.21,145.74,146.08,22005.0,145.75,146.21,145.74,146.08,22005.0
2022-07-06 15:30:00,146.09,146.49,146.04,146.04,31014.0,146.09,146.49,146.04,146.04,31014.0
2022-07-06 15:40:00,146.05,146.3,145.85,146.03,68730.0,146.05,146.3,145.85,146.03,68730.0
2022-07-06 15:50:00,146.07,146.19,145.49,145.94,199791.0,146.07,146.19,145.49,145.94,199791.0
2022-07-07 09:30:00,145.63,148.0,145.55,147.13,48319.0,145.63,148.0,145.55,147.13,48319.0
2022-07-07 09:40:00,147.13,148.53,147.03,148.35,44700.0,147.13,148.53,147.03,148.35,44700.0
2022-07-07 09:50:00,148.32,148.43,147.11,147.18,83917.0,148.32,148.43,147.11,147.18,83917.0
2022-07-07 10:00:00,147.15,147.15,146.16,146.93,89714.0,147.15,147.15,146.16,146.93,89714.0
2022-07-07 10:10:00,146.88,147.06,146.14,146.51,96069.0,146.88,147.06,146.14,146.51,96069.0
2022-07-07 10:20:00,146.49,146.49,145.91,146.36,29159.0,146.49,146.49,145.91,146.36,29159.0
2022-07-07 10:30:00,146.35,146.51,146.08,146.5,48740.0,146.35,146.51,146.08,146.5,48740.0
2022-07-07 10:40:00,146.5,147.05,146.37,146.75,16946.0,146.5,147.05,146.37,146.75,16946.0
2022-07-07 10:50:00,146.66,147.0,146.57,146.57,20128.0,146.66,147.0,146.57,146.57,20128.0
2022-07-07 11:00:00,146.64,146.78,146.42,146.78,22741.0,146.64,146.78,146.42,146.78,22741.0
2022-07-07 11:10:00,146.78,146.89,146.49,146.59,26646.0,146.78,146.89,146.49,146.59,26646.0
2022-07-07 11:20:00,146.6,146.68,146.17,146.45,62628.0,146.6,146.68,146.17,146.45,62628.0
2022-07-07 11:30:00,146.42,146.5,146.24,146.44,16440.0,146.42,146.5,146.24,146.44,16440.0
2022-07-07 11:40:00,146.47,147.1,146.46,147.1,45164.0,146.47,147.1,146.46,147.1,45164.0
2022-07-07 11:50:00,147.05,147.16,146.96,147.15,125069.0,147.05,147.16,146.96,147.15,125069.0
2022-07-07 12:00:00,147.14,147.45,146.85,146.97,72885.0,147.14,147.45,146.85,146.97,72885.0
2022-07-07 12:10:00,146.96,147.39,146.96,147.3,17572.0,146.96,147.39,146.96,147.3,17572.0
2022-07-07 12:20:00,147.29,147.29,146.96,147.15,20553.0,147.29,147.29,146.96,147.15,20553.0
2022-07-07 12:30:00,147.17,147.5,147.03,147.11,56065.0,147.17,147.5,147.03,147.11,56065.0
2022-07-07 12:40:00,147.11,147.18,147.0,147.0,19958.0,147.11,147.18,147.0,147.0,19958.0
2022-07-07 12:50:00,146.93,147.39,146.88,147.37,27388.0,146.93,147.39,146.88,147.37,27388.0
2022-07-07 13:00:00,147.37,147.64,147.31,147.63,22791.0,147.37,147.64,147.31,147.63,22791.0
2022-07-07 13:10:00,147.66,147.83,147.54,147.63,32391.0,147.66,147.83,147.54,147.63,32391.0
2022-07-07 13:20:00,147.57,147.79,147.47,147.47,92483.0,147.57,147.79,147.47,147.47,92483.0
2022-07-07 13:30:00,147.42,147.5,147.13,147.15,21373.0,147.42,147.5,147.13,147.15,21373.0
2022-07-07 13:40:00,147.13,147.15,146.79,146.89,8259.0,147.13,147.15,146.79,146.89,8259.0
2022-07-07 13:50:00,146.95,147.27,146.92,147.22,17128.0,146.95,147.27,146.92,147.22,17128.0
2022-07-07 14:00:00,147.23,147.3,147.16,147.21,15943.0,147.23,147.3,147.16,147.21,15943.0
2022-07-07 14:10:00,147.22,147.5,147.19,147.42,46064.0,147.22,147.5,147.19,147.42,46064.0
2022-07-07 14:20:00,147.47,147.5,147.4,147.49,45590.0,147.47,147.5,147.4,147.49,45590.0
2022-07-07 14:30:00,147.48,147.75,147.44,147.71,51158.0,147.48,147.75,147.44,147.71,51158.0
2022-07-07 14:40:00,147.72,147.72,147.41,147.6,19808.0,147.72,147.72,147.41,147.6,19808.0
2022-07-07 14:50:00,147.6,147.75,147.49,147.75,29502.0,147.6,147.75,147.49,147.75,29502.0
2022-07-07 15:00:00,147.81,148.0,147.81,147.94,30936.0,147.81,148.0,147.81,147.94,30936.0
2022-07-07 15:10:00,147.93,148.22,147.91,148.19,88125.0,147.93,148.22,147.91,148.19,88125.0
2022-07-07 15:20:00,148.18,148.27,148.09,148.13,37266.0,148.18,148.27,148.09,148.13,37266.0
2022-07-07 15:30:00,148.11,148.3,147.68,147.68,66825.0,148.11,148.3,147.68,147.68,66825.0
2022-07-07 15:40:00,147.7,147.75,147.59,147.7,72020.0,147.7,147.75,147.59,147.7,72020.0
2022-07-07 15:50:00,147.7,147.94,147.5,147.57,351400.0,147.7,147.94,147.5,147.57,351400.0
2022-07-08 09:30:00,145.04,145.97,144.54,145.89,59183.0,145.04,145.97,144.54,145.89,59183.0
2022-07-08 09:40:00,145.98,146.25,144.9,144.98,29827.0,145.98,146.25,144.9,144.98,29827.0
2022-07-08 09:50:00,144.9,145.37,144.14,145.03,25908.0,144.9,145.37,144.14,145.03,25908.0
2022-07-08 10:00:00,145.04,145.49,144.53,145.12,22661.0,145.04,145.49,144.53,145.12,22661.0
2022-07-08 10:10:00,145.16,146.58,144.98,146.4,21526.0,145.16,146.58,144.98,146.4,21526.0
2022-07-08 10:20:00,146.37,147.25,146.0,147.25,17677.0,146.37,147.25,146.0,147.25,17677.0
2022-07-08 10:30:00,147.33,147.69,147.32,147.55,28018.0,147.33,147.69,147.32,147.55,28018.0
2022-07-08 10:40:00,147.54,148.23,147.44,147.7,18355.0,147.54,148.23,147.44,147.7,18355.0
2022-07-08 10:50:00,147.71,147.75,147.21,147.59,10828.0,147.71,147.75,147.21,147.59,10828.0
2022-07-08 11:00:00,147.59,147.99,147.42,147.77,23031.0,147.59,147.99,147.42,147.77,23031.0
2022-07-08 11:10:00,147.83,147.91,147.45,147.63,12266.0,147.83,147.91,147.45,147.63,12266.0
2022-07-08 11:20:00,147.67,148.05,147.66,147.84,14834.0,147.67,148.05,147.66,147.84,14834.0
2022-07-08 11:30:00,147.84,147.84,147.37,147.69,12527.0,147.84,147.84,147.37,147.69,12527.0
2022-07-08 11:40:00,147.67,147.67,147.06,147.06,16791.0,147.67,147.67,147.06,147.06,16791.0
2022-07-08 11:50:00,147.03,147.76,147.01,147.7,9386.0,147.03,147.76,147.01,147.7,9386.0
2022-07-08 12:00:00,147.74,147.74,147.0,147.0,11214.0,147.74,147.74,147.0,147.0,11214.0
2022-07-08 12:10:00,147.2,147.27,147.01,147.12,8001.0,147.2,147.27,147.01,147.12,8001.0
2022-07-08 12:20:00,147.23,147.23,146.04,146.04,22504.0,147.23,147.23,146.04,146.04,22504.0
2022-07-08 12:30:00,146.04,146.33,145.83,145.91,18592.0,146.04,146.33,145.83,145.91,18592.0
2022-07-08 12:40:00,145.83,146.39,145.83,146.37,33893.0,145.83,146.39,145.83,146.37,33893.0
2022-07-08 12:50:00,146.32,146.42,146.14,146.29,17776.0,146.32,146.42,146.14,146.29,17776.0
2022-07-08 13:00:00,146.24,146.75,146.0,146.75,16234.0,146.24,146.75,146.0,146.75,16234.0
2022-07-08 13:10:00,146.76,146.95,146.58,146.64,12915.0,146.76,146.95,146.58,146.64,12915.0
2022-07-08 13:20:00,146.64,147.13,146.56,147.13,14435.0,146.64,147.13,146.56,147.13,14435.0
2022-07-08 13:30:00,147.14,147.14,146.76,147.1,20534.0,147.14,147.14,146.76,147.1,20534.0
2022-07-08 13:40:00,147.06,147.38,146.89,147.38,14548.0,147.06,147.38,146.89,147.38,14548.0
2022-07-08 13:50:00,147.36,147.54,147.11,147.14,15644.0,147.36,147.54,147.11,147.14,15644.0
2022-07-08 14:00:00,147.25,147.48,146.91,147.48,13704.0,147.25,147.48,146.91,147.48,13704.0
2022-07-08 14:10:00,147.46,147.46,147.06,147.18,12606.0,147.46,147.46,147.06,147.18,12606.0
2022-07-08 14:20:00,147.25,147.63,147.21,147.59,9824.0,147.25,147.63,147.21,147.59,9824.0
2022-07-08 14:30:00,147.58,148.02,147.55,147.91,20675.0,147.58,148.02,147.55,147.91,20675.0
2022-07-08 14:40:00,147.89,147.92,147.62,147.62,15881.0,147.89,147.92,147.62,147.62,15881.0
2022-07-08 14:50:00,147.65,147.74,147.29,147.74,21233.0,147.65,147.74,147.29,147.74,21233.0
2022-07-08 15:00:00,147.73,147.8,147.36,147.42,16843.0,147.73,147.8,147.36,147.42,16843.0
2022-07-08 15:10:00,147.44,147.63,147.44,147.58,13153.0,147.44,147.63,147.44,147.58,13153.0
2022-07-08 15:20:00,147.56,147.63,147.32,147.37,14402.0,147.56,147.63,147.32,147.37,14402.0
2022-07-08 15:30:00,147.41,147.63,147.24,147.44,29333.0,147.41,147.63,147.24,147.44,29333.0
2022-07-08 15:40:00,147.52,148.13,147.52,147.87,103303.0,147.52,148.13,147.52,147.87,103303.0
2022-07-08 15:50:00,147.84,148.22,147.72,148.01,187365.0,147.84,148.22,147.72,148.01,187365.0
2022-07-11 09:30:00,146.48,147.16,145.0,145.0,29886.0,146.48,147.16,145.0,145.0,29886.0
2022-07-11 09:40:00,144.75,144.79,144.13,144.61,20489.0,144.75,144.79,144.13,144.61,20489.0
2022-07-11 09:50:00,144.53,144.93,144.01,144.73,26556.0,144.53,144.93,144.01,144.73,26556.0
2022-07-11 10:00:00,144.64,145.28,144.24,145.0,33686.0,144.64,145.28,144.24,145.0,33686.0
2022-07-11 10:10:00,145.03,145.82,144.92,145.71,21318.0,145.03,145.82,144.92,145.71,21318.0
2022-07-11 10:20:00,145.7,146.1,145.18,145.74,10786.0,145.7,146.1,145.18,145.74,10786.0
2022-07-11 10:30:00,145.8,146.73,145.79,146.72,25379.0,145.8,146.73,145.79,146.72,25379.0
2022-07-11 10:40:00,146.71,146.91,146.38,146.48,19645.0,146.71,146.91,146.38,146.48,19645.0
2022-07-11 10:50:00,146.55,146.87,146.08,146.23,8231.0,146.55,146.87,146.08,146.23,8231.0
2022-07-11 11:00:00,146.22,146.74,145.94,146.73,17668.0,146.22,146.74,145.94,146.73,17668.0
2022-07-11 11:10:00,146.65,147.23,146.63,147.13,14932.0,146.65,147.23,146.63,147.13,14932.0
2022-07-11 11:20:00,147.13,147.2,146.82,146.95,13356.0,147.13,147.2,146.82,146.95,13356.0
2022-07-11 11:30:00,147.01,147.01,146.44,146.61,12752.0,147.01,147.01,146.44,146.61,12752.0
2022-07-11 11:40:00,146.72,146.73,146.2,146.37,7274.0,146.72,146.73,146.2,146.37,7274.0
2022-07-11 11:50:00,146.4,146.63,146.28,146.61,10269.0,146.4,146.63,146.28,146.61,10269.0
2022-07-11 12:00:00,146.64,146.74,146.23,146.53,9162.0,146.64,146.74,146.23,146.53,9162.0
2022-07-11 12:10:00,146.55,146.87,146.55,146.8,9441.0,146.55,146.87,146.55,146.8,9441.0
2022-07-11 12:20:00,146.75,146.77,146.49,146.61,6419.0,146.75,146.77,146.49,146.61,6419.0
2022-07-11 12:30:00,146.58,146.63,146.33,146.62,8598.0,146.58,146.63,146.33,146.62,8598.0
2022-07-11 12:40:00,146.5,146.5,146.08,146.13,7376.0,146.5,146.5,146.08,146.13,7376.0
2022-07-11 12:50:00,146.15,146.19,145.89,146.09,5192.0,146.15,146.19,145.89,146.09,5192.0
2022-07-11 13:00:00,146.09,146.68,146.09,146.65,8455.0,146.09,146.68,146.09,146.65,8455.0
2022-07-11 13:10:00,146.67,146.72,146.48,146.48,9193.0,146.67,146.72,146.48,146.48,9193.0
2022-07-11 13:20:00,146.48,146.9,146.48,146.82,12669.0,146.48,146.9,146.48,146.82,12669.0
2022-07-11 13:30:00,146.83,147.25,146.83,147.03,14945.0,146.83,147.25,146.83,147.03,14945.0
2022-07-11 13:40:00,147.01,147.08,146.62,146.75,15531.0,147.01,147.08,146.62,146.75,15531.0
2022-07-11 13:50:00,146.73,146.96,146.71,146.86,10702.0,146.73,146.96,146.71,146.86,10702.0
2022-07-11 14:00:00,146.86,147.04,146.75,146.85,16083.0,146.86,147.04,146.75,146.85,16083.0
2022-07-11 14:10:00,146.76,146.97,146.68,146.94,12313.0,146.76,146.97,146.68,146.94,12313.0
2022-07-11 14:20:00,146.87,147.13,146.8,147.11,7773.0,146.87,147.13,146.8,147.11,7773.0
2022-07-11 14:30:00,147.14,147.28,146.9,146.9,16642.0,147.14,147.28,146.9,146.9,16642.0
2022-07-11 14:40:00,146.88,147.09,146.59,146.69,56483.0,146.88,147.09,146.59,146.69,56483.0
2022-07-11 14:50:00,146.65,146.65,146.1,146.13,21824.0,146.65,146.65,146.1,146.13,21824.0
2022-07-11 15:00:00,146.01,146.24,145.84,145.85,21477.0,146.01,146.24,145.84,145.85,21477.0
2022-07-11 15:10:00,145.79,145.92,145.66,145.81,16943.0,145.79,145.92,145.66,145.81,16943.0
2022-07-11 15:20:00,145.76,145.8,145.58,145.76,12253.0,145.76,145.8,145.58,145.76,12253.0
2022-07-11 15:30:00,145.76,145.99,145.63,145.68,23464.0,145.76,145.99,145.63,145.68,23464.0
2022-07-11 15:40:00,145.69,145.74,145.37,145.44,25894.0,145.69,145.74,145.37,145.44,25894.0
2022-07-11 15:50:00,145.4,145.56,145.14,145.56,120608.0,145.4,145.56,145.14,145.56,120608.0
2022-07-12 09:30:00,144.59,147.39,144.59,147.01,53032.0,144.59,147.39,144.59,147.01,53032.0
2022-07-12 09:40:00,147.27,147.48,141.43,141.43,86291.0,147.27,147.48,141.43,141.43,86291.0
2022-07-12 09:50:00,141.45,142.67,141.28,141.28,68156.0,141.45,142.67,141.28,141.28,68156.0
2022-07-12 10:00:00,141.16,141.85,140.74,141.63,65583.0,141.16,141.85,140.74,141.63,65583.0
2022-07-12 10:10:00,141.68,142.07,141.09,141.84,38621.0,141.68,142.07,141.09,141.84,38621.0
2022-07-12 10:20:00,141.78,141.93,140.52,141.03,32791.0,141.78,141.93,140.52,141.03,32791.0
2022-07-12 10:30:00,141.0,142.13,140.88,141.08,44824.0,141.0,142.13,140.88,141.08,44824.0
2022-07-12 10:40:00,141.04,141.17,139.89,140.0,58188.0,141.04,141.17,139.89,140.0,58188.0
2022-07-12 10:50:00,140.01,141.04,139.87,140.8,42997.0,140.01,141.04,139.87,140.8,42997.0
2022-07-12 11:00:00,140.82,141.26,140.28,140.9,32879.0,140.82,141.26,140.28,140.9,32879.0
2022-07-12 11:10:00,140.89,141.09,140.24,140.24,68609.0,140.89,141.09,140.24,140.24,68609.0
2022-07-12 11:20:00,140.25,140.73,140.04,140.56,28793.0,140.25,140.73,140.04,140.56,28793.0
2022-07-12 11:30:00,140.62,141.01,140.28,140.56,23111.0,140.62,141.01,140.28,140.56,23111.0
2022-07-12 11:40:00,140.58,140.66,139.68,140.03,21571.0,140.58,140.66,139.68,140.03,21571.0
2022-07-12 11:50:00,140.03,140.04,139.54,140.03,37748.0,140.03,140.04,139.54,140.03,37748.0
2022-07-12 12:00:00,140.03,140.78,139.94,140.27,51435.0,140.03,140.78,139.94,140.27,51435.0
2022-07-12 12:10:00,140.22,140.75,140.15,140.58,20267.0,140.22,140.75,140.15,140.58,20267.0
2022-07-12 12:20:00,140.66,140.93,140.54,140.86,14586.0,140.66,140.93,140.54,140.86,14586.0
2022-07-12 12:30:00,140.84,141.3,140.69,141.08,17321.0,140.84,141.3,140.69,141.08,17321.0
2022-07-12 12:40:00,141.1,141.46,140.99,141.24,13898.0,141.1,141.46,140.99,141.24,13898.0
2022-07-12 12:50:00,141.23,141.23,140.68,141.08,16178.0,141.23,141.23,140.68,141.08,16178.0
2022-07-12 13:00:00,141.07,141.38,140.11,140.34,20323.0,141.07,141.38,140.11,140.34,20323.0
2022-07-12 13:10:00,140.22,140.58,140.22,140.34,13402.0,140.22,140.58,140.22,140.34,13402.0
2022-07-12 13:20:00,140.32,140.35,139.94,140.34,19999.0,140.32,140.35,139.94,140.34,19999.0
2022-07-12 13:30:00,140.37,140.59,140.17,140.49,21925.0,140.37,140.59,140.17,140.49,21925.0
2022-07-12 13:40:00,140.4,140.52,140.14,140.26,12930.0,140.4,140.52,140.14,140.26,12930.0
2022-07-12 13:50:00,140.29,140.47,139.97,140.07,14689.0,140.29,140.47,139.97,140.07,14689.0
2022-07-12 14:00:00,140.04,140.23,139.98,140.19,23014.0,140.04,140.23,139.98,140.19,23014.0
2022-07-12 14:10:00,140.21,140.41,139.85,139.97,28709.0,140.21,140.41,139.85,139.97,28709.0
2022-07-12 14:20:00,139.9,140.28,139.87,140.14,52335.0,139.9,140.28,139.87,140.14,52335.0
2022-07-12 14:30:00,140.17,140.22,139.95,140.12,33535.0,140.17,140.22,139.95,140.12,33535.0
2022-07-12 14:40:00,140.14,140.14,139.8,139.99,39818.0,140.14,140.14,139.8,139.99,39818.0
2022-07-12 14:50:00,139.97,139.97,138.88,138.88,53205.0,139.97,139.97,138.88,138.88,53205.0
2022-07-12 15:00:00,138.84,138.92,138.07,138.25,72077.0,138.84,138.92,138.07,138.25,72077.0
2022-07-12 15:10:00,138.25,138.47,138.1,138.36,98815.0,138.25,138.47,138.1,138.36,98815.0
2022-07-12 15:20:00,138.33,138.38,137.69,137.73,133232.0,138.33,138.38,137.69,137.73,133232.0
2022-07-12 15:30:00,137.68,137.94,137.45,137.53,136259.0,137.68,137.94,137.45,137.53,136259.0
2022-07-12 15:40:00,137.55,138.01,137.54,137.64,143095.0,137.55,138.01,137.54,137.64,143095.0
2022-07-12 15:50:00,137.63,138.04,137.5,137.82,421502.0,137.63,138.04,137.5,137.82,421502.0
2022-07-13 09:30:00,134.28,136.31,134.1,136.17,193974.0,134.28,136.31,134.1,136.17,193974.0
2022-07-13 09:40:00,136.13,137.17,135.73,137.17,66491.0,136.13,137.17,135.73,137.17,66491.0
2022-07-13 09:50:00,137.26,137.26,135.87,136.74,52906.0,137.26,137.26,135.87,136.74,52906.0
2022-07-13 10:00:00,136.69,136.85,135.65,136.13,51224.0,136.69,136.85,135.65,136.13,51224.0
2022-07-13 10:10:00,135.97,137.19,135.88,135.97,79498.0,135.97,137.19,135.88,135.97,79498.0
2022-07-13 10:20:00,136.0,137.36,135.82,137.16,45306.0,136.0,137.36,135.82,137.16,45306.0
2022-07-13 10:30:00,137.21,138.05,137.05,137.47,36380.0,137.21,138.05,137.05,137.47,36380.0
2022-07-13 10:40:00,137.5,138.99,137.47,138.37,41079.0,137.5,138.99,137.47,138.37,41079.0
2022-07-13 10:50:00,138.41,138.8,137.91,138.3,35652.0,138.41,138.8,137.91,138.3,35652.0
2022-07-13 11:00:00,138.37,138.98,138.18,138.54,27769.0,138.37,138.98,138.18,138.54,27769.0
2022-07-13 11:10:00,138.56,138.93,138.29,138.45,16064.0,138.56,138.93,138.29,138.45,16064.0
2022-07-13 11:20:00,138.45,138.77,137.67,137.97,37801.0,138.45,138.77,137.67,137.97,37801.0
2022-07-13 11:30:00,137.94,138.21,137.9,137.92,18069.0,137.94,138.21,137.9,137.92,18069.0
2022-07-13 11:40:00,137.88,138.03,137.4,137.77,17737.0,137.88,138.03,137.4,137.77,17737.0
2022-07-13 11:50:00,137.9,138.22,137.82,137.97,15075.0,137.9,138.22,137.82,137.97,15075.0
2022-07-13 12:00:00,138.07,138.54,137.93,138.47,20791.0,138.07,138.54,137.93,138.47,20791.0
2022-07-13 12:10:00,138.41,138.42,137.74,137.96,16195.0,138.41,138.42,137.74,137.96,16195.0
2022-07-13 12:20:00,137.96,138.2,137.81,138.07,11614.0,137.96,138.2,137.81,138.07,11614.0
2022-07-13 12:30:00,138.17,138.26,137.98,138.15,13991.0,138.17,138.26,137.98,138.15,13991.0
2022-07-13 12:40:00,138.28,138.32,138.01,138.19,7154.0,138.28,138.32,138.01,138.19,7154.0
2022-07-13 12:50:00,138.17,138.49,138.13,138.44,13475.0,138.17,138.49,138.13,138.44,13475.0
2022-07-13 13:00:00,138.44,138.91,138.41,138.65,23998.0,138.44,138.91,138.41,138.65,23998.0
2022-07-13 13:10:00,138.66,138.95,138.51,138.59,17547.0,138.66,138.95,138.51,138.59,17547.0
2022-07-13 13:20:00,138.62,138.96,138.53,138.81,16285.0,138.62,138.96,138.53,138.81,16285.0
2022-07-13 13:30:00,138.85,138.85,138.33,138.43,20125.0,138.85,138.85,138.33,138.43,20125.0
2022-07-13 13:40:00,138.43,138.88,138.42,138.88,15116.0,138.43,138.88,138.42,138.88,15116.0
2022-07-13 13:50:00,138.81,139.13,138.65,139.06,11474.0,138.81,139.13,138.65,139.06,11474.0
2022-07-13 14:00:00,139.01,139.03,137.91,138.2,31176.0,139.01,139.03,137.91,138.2,31176.0
2022-07-13 14:10:00,138.12,138.67,138.09,138.61,13244.0,138.12,138.67,138.09,138.61,13244.0
2022-07-13 14:20:00,138.55,138.94,138.49,138.77,23875.0,138.55,138.94,138.49,138.77,23875.0
2022-07-13 14:30:00,138.72,139.27,138.59,139.23,33204.0,138.72,139.27,138.59,139.23,33204.0
2022-07-13 14:40:00,139.24,139.34,138.97,139.27,42522.0,139.24,139.34,138.97,139.27,42522.0
2022-07-13 14:50:00,139.33,139.64,139.14,139.62,52469.0,139.33,139.64,139.14,139.62,52469.0
2022-07-13 15:00:00,139.63,139.71,139.3,139.46,75817.0,139.63,139.71,139.3,139.46,75817.0
2022-07-13 15:10:00,139.46,140.14,139.43,140.12,49097.0,139.46,140.14,139.43,140.12,49097.0
2022-07-13 15:20:00,140.13,140.17,139.75,139.81,61605.0,140.13,140.17,139.75,139.81,61605.0
2022-07-13 15:30:00,139.81,140.1,139.66,140.08,81920.0,139.81,140.1,139.66,140.08,81920.0
2022-07-13 15:40:00,140.07,140.15,139.89,139.93,73686.0,140.07,140.15,139.89,139.93,73686.0
2022-07-13 15:50:00,139.88,140.48,139.71,140.04,201163.0,139.88,140.48,139.71,140.04,201163.0
2022-07-14 09:30:00,139.81,140.68,138.75,138.99,62234.0,139.81,140.68,138.75,138.99,62234.0
2022-07-14 09:40:00,138.84,139.67,137.83,139.4,42790.0,138.84,139.67,137.83,139.4,42790.0
2022-07-14 09:50:00,139.46,140.0,138.71,138.78,28935.0,139.46,140.0,138.71,138.78,28935.0
2022-07-14 10:00:00,138.5,138.75,137.47,137.67,31921.0,138.5,138.75,137.47,137.67,31921.0
2022-07-14 10:10:00,137.61,138.32,137.61,137.73,32800.0,137.61,138.32,137.61,137.73,32800.0
2022-07-14 10:20:00,137.74,138.39,137.73,138.17,13320.0,137.74,138.39,137.73,138.17,13320.0
2022-07-14 10:30:00,138.17,139.02,137.9,138.69,26043.0,138.17,139.02,137.9,138.69,26043.0
2022-07-14 10:40:00,138.75,139.14,138.29,138.29,21855.0,138.75,139.14,138.29,138.29,21855.0
2022-07-14 10:50:00,138.4,139.22,138.38,138.96,23427.0,138.4,139.22,138.38,138.96,23427.0
2022-07-14 11:00:00,138.98,139.5,138.98,139.5,30351.0,138.98,139.5,138.98,139.5,30351.0
2022-07-14 11:10:00,139.5,139.82,138.82,139.21,37990.0,139.5,139.82,138.82,139.21,37990.0
2022-07-14 11:20:00,139.28,139.68,139.16,139.24,19243.0,139.28,139.68,139.16,139.24,19243.0
2022-07-14 11:30:00,139.26,139.36,138.46,138.74,27324.0,139.26,139.36,138.46,138.74,27324.0
2022-07-14 11:40:00,138.78,139.66,138.73,139.5,35826.0,138.78,139.66,138.73,139.5,35826.0
2022-07-14 11:50:00,139.47,139.47,138.86,139.12,44264.0,139.47,139.47,138.86,139.12,44264.0
2022-07-14 12:00:00,139.13,139.38,138.57,138.87,19461.0,139.13,139.38,138.57,138.87,19461.0
2022-07-14 12:10:00,138.88,139.0,138.46,138.61,13277.0,138.88,139.0,138.46,138.61,13277.0
2022-07-14 12:20:00,138.58,138.68,137.94,137.97,16656.0,138.58,138.68,137.94,137.97,16656.0
2022-07-14 12:30:00,138.0,138.11,137.82,137.88,8732.0,138.0,138.11,137.82,137.88,8732.0
2022-07-14 12:40:00,137.9,137.9,137.41,137.42,33253.0,137.9,137.9,137.41,137.42,33253.0
2022-07-14 12:50:00,137.42,137.84,137.38,137.82,10217.0,137.42,137.84,137.38,137.82,10217.0
2022-07-14 13:00:00,137.87,137.98,137.65,137.98,22456.0,137.87,137.98,137.65,137.98,22456.0
2022-07-14 13:10:00,137.95,138.26,137.72,138.0,12992.0,137.95,138.26,137.72,138.0,12992.0
2022-07-14 13:20:00,138.0,138.23,137.81,138.23,10664.0,138.0,138.23,137.81,138.23,10664.0
2022-07-14 13:30:00,138.28,138.31,137.81,138.11,12639.0,138.28,138.31,137.81,138.11,12639.0
2022-07-14 13:40:00,138.09,138.48,138.08,138.48,17344.0,138.09,138.48,138.08,138.48,17344.0
2022-07-14 13:50:00,138.5,138.62,138.09,138.1,17924.0,138.5,138.62,138.09,138.1,17924.0
2022-07-14 14:00:00,138.14,138.32,138.03,138.31,22507.0,138.14,138.32,138.03,138.31,22507.0
2022-07-14 14:10:00,138.29,138.87,138.17,138.84,15295.0,138.29,138.87,138.17,138.84,15295.0
2022-07-14 14:20:00,138.88,139.32,138.75,139.13,25747.0,138.88,139.32,138.75,139.13,25747.0
2022-07-14 14:30:00,139.13,139.19,138.84,139.19,9619.0,139.13,139.19,138.84,139.19,9619.0
2022-07-14 14:40:00,139.15,139.23,138.52,138.53,24047.0,139.15,139.23,138.52,138.53,24047.0
2022-07-14 14:50:00,138.61,138.94,138.46,138.84,11393.0,138.61,138.94,138.46,138.84,11393.0
2022-07-14 15:00:00,138.91,138.98,138.43,138.49,6417.0,138.91,138.98,138.43,138.49,6417.0
2022-07-14 15:10:00,138.46,138.62,138.38,138.58,19460.0,138.46,138.62,138.38,138.58,19460.0
2022-07-14 15:20:00,138.58,138.86,138.54,138.72,20958.0,138.58,138.86,138.54,138.72,20958.0
2022-07-14 15:30:00,138.75,138.9,138.04,138.05,36947.0,138.75,138.9,138.04,138.05,36947.0
2022-07-14 15:40:00,138.01,138.14,137.55,137.61,49172.0,138.01,138.14,137.55,137.61,49172.0
2022-07-14 15:50:00,137.64,137.97,137.56,137.92,152027.0,137.64,137.97,137.56,137.92,152027.0
2022-07-15 09:30:00,138.95,140.15,138.58,139.22,86809.0,138.95,140.15,138.58,139.22,86809.0
2022-07-15 09:40:00,139.29,139.41,136.85,137.16,39493.0,139.29,139.41,136.85,137.16,39493.0
2022-07-15 09:50:00,137.16,137.26,136.0,136.9,53688.0,137.16,137.26,136.0,136.9,53688.0
2022-07-15 10:00:00,136.98,138.17,136.91,137.91,44058.0,136.98,138.17,136.91,137.91,44058.0
2022-07-15 10:10:00,137.94,138.49,137.68,138.16,39226.0,137.94,138.49,137.68,138.16,39226.0
2022-07-15 10:20:00,138.14,138.99,137.57,138.78,37235.0,138.14,138.99,137.57,138.78,37235.0
2022-07-15 10:30:00,138.86,138.89,138.47,138.59,31186.0,138.86,138.89,138.47,138.59,31186.0
2022-07-15 10:40:00,138.52,138.63,137.74,137.91,23490.0,138.52,138.63,137.74,137.91,23490.0
2022-07-15 10:50:00,137.93,137.93,137.34,137.83,40093.0,137.93,137.93,137.34,137.83,40093.0
2022-07-15 11:00:00,137.88,138.66,137.67,138.65,25361.0,137.88,138.66,137.67,138.65,25361.0
2022-07-15 11:10:00,138.67,139.23,138.57,138.91,29966.0,138.67,139.23,138.57,138.91,29966.0
2022-07-15 11:20:00,138.9,139.49,138.87,139.08,32484.0,138.9,139.49,138.87,139.08,32484.0
2022-07-15 11:30:00,139.05,139.27,138.81,139.06,43733.0,139.05,139.27,138.81,139.06,43733.0
2022-07-15 11:40:00,139.06,139.5,138.98,139.34,27509.0,139.06,139.5,138.98,139.34,27509.0
2022-07-15 11:50:00,139.27,139.3,138.97,138.97,16472.0,139.27,139.3,138.97,138.97,16472.0
2022-07-15 12:00:00,138.97,139.24,138.8,138.86,21054.0,138.97,139.24,138.8,138.86,21054.0
2022-07-15 12:10:00,138.87,138.88,138.59,138.77,30830.0,138.87,138.88,138.59,138.77,30830.0
2022-07-15 12:20:00,138.78,139.29,138.77,139.12,35657.0,138.78,139.29,138.77,139.12,35657.0
2022-07-15 12:30:00,139.1,139.13,138.83,139.0,23783.0,139.1,139.13,138.83,139.0,23783.0
2022-07-15 12:40:00,138.96,139.02,138.8,138.89,16940.0,138.96,139.02,138.8,138.89,16940.0
2022-07-15 12:50:00,138.88,138.93,138.41,138.42,13927.0,138.88,138.93,138.41,138.42,13927.0
2022-07-15 13:00:00,138.46,138.47,138.14,138.31,13031.0,138.46,138.47,138.14,138.31,13031.0
2022-07-15 13:10:00,138.31,138.51,138.26,138.41,19519.0,138.31,138.51,138.26,138.41,19519.0
2022-07-15 13:20:00,138.46,138.5,138.3,138.44,14509.0,138.46,138.5,138.3,138.44,14509.0
2022-07-15 13:30:00,138.45,138.88,138.39,138.88,17003.0,138.45,138.88,138.39,138.88,17003.0
2022-07-15 13:40:00,138.82,138.89,138.73,138.84,12566.0,138.82,138.89,138.73,138.84,12566.0
2022-07-15 13:50:00,138.78,138.95,138.68,138.95,18831.0,138.78,138.95,138.68,138.95,18831.0
2022-07-15 14:00:00,138.98,139.02,138.26,138.33,41187.0,138.98,139.02,138.26,138.33,41187.0
2022-07-15 14:10:00,138.31,138.39,138.15,138.28,42809.0,138.31,138.39,138.15,138.28,42809.0
2022-07-15 14:20:00,138.3,138.97,138.29,138.92,23179.0,138.3,138.97,138.29,138.92,23179.0
2022-07-15 14:30:00,138.96,139.32,138.88,139.31,7534.0,138.96,139.32,138.88,139.31,7534.0
2022-07-15 14:40:00,139.32,139.63,139.32,139.61,22091.0,139.32,139.63,139.32,139.61,22091.0
2022-07-15 14:50:00,139.61,139.69,139.29,139.44,12756.0,139.61,139.69,139.29,139.44,12756.0
2022-07-15 15:00:00,139.42,139.43,139.23,139.39,11371.0,139.42,139.43,139.23,139.39,11371.0
2022-07-15 15:10:00,139.4,139.55,139.34,139.48,13117.0,139.4,139.55,139.34,139.48,13117.0
2022-07-15 15:20:00,139.5,139.58,139.33,139.44,13317.0,139.5,139.58,139.33,139.44,13317.0
2022-07-15 15:30:00,139.45,139.59,139.23,139.38,24595.0,139.45,139.59,139.23,139.38,24595.0
2022-07-15 15:40:00,139.38,139.68,139.29,139.63,48479.0,139.38,139.68,139.29,139.63,48479.0
2022-07-15 15:50:00,139.63,140.74,139.07,140.72,323202.0,139.63,140.74,139.07,140.72,323202.0
2022-07-18 09:30:00,142.63,143.39,141.28,142.03,86690.0,142.63,143.39,141.28,142.03,86690.0
2022-07-18 09:40:00,141.46,142.5,141.07,142.5,29821.0,141.46,142.5,141.07,142.5,29821.0
2022-07-18 09:50:00,142.74,143.24,142.34,143.13,45989.0,142.74,143.24,142.34,143.13,45989.0
2022-07-18 10:00:00,143.09,143.21,142.06,142.11,22351.0,143.09,143.21,142.06,142.11,22351.0
2022-07-18 10:10:00,142.14,142.19,141.39,141.53,23553.0,142.14,142.19,141.39,141.53,23553.0
2022-07-18 10:20:00,141.47,141.73,141.13,141.47,16647.0,141.47,141.73,141.13,141.47,16647.0
2022-07-18 10:30:00,141.49,141.67,141.16,141.24,22392.0,141.49,141.67,141.16,141.24,22392.0
2022-07-18 10:40:00,141.25,141.46,140.52,140.85,29794.0,141.25,141.46,140.52,140.85,29794.0
2022-07-18 10:50:00,140.89,141.14,140.62,141.05,35934.0,140.89,141.14,140.62,141.05,35934.0
2022-07-18 11:00:00,141.04,141.5,141.01,141.14,8039.0,141.04,141.5,141.01,141.14,8039.0
2022-07-18 11:10:00,141.19,141.36,141.03,141.3,10255.0,141.19,141.36,141.03,141.3,10255.0
2022-07-18 11:20:00,141.15,141.63,141.05,141.44,16211.0,141.15,141.63,141.05,141.44,16211.0
2022-07-18 11:30:00,141.46,141.87,141.28,141.82,10873.0,141.46,141.87,141.28,141.82,10873.0
2022-07-18 11:40:00,141.87,141.95,141.61,141.8,7833.0,141.87,141.95,141.61,141.8,7833.0
2022-07-18 11:50:00,141.8,141.8,141.49,141.75,27759.0,141.8,141.8,141.49,141.75,27759.0
2022-07-18 12:00:00,141.75,142.28,141.75,142.19,100266.0,141.75,142.28,141.75,142.19,100266.0
2022-07-18 12:10:00,142.18,142.41,142.15,142.34,35142.0,142.18,142.41,142.15,142.34,35142.0
2022-07-18 12:20:00,142.32,142.53,142.14,142.24,8072.0,142.32,142.53,142.14,142.24,8072.0
2022-07-18 12:30:00,142.25,142.48,142.11,142.47,16863.0,142.25,142.48,142.11,142.47,16863.0
2022-07-18 12:40:00,142.51,142.74,142.51,142.65,7890.0,142.51,142.74,142.51,142.65,7890.0
2022-07-18 12:50:00,142.55,142.55,142.06,142.09,10324.0,142.55,142.55,142.06,142.09,10324.0
2022-07-18 13:00:00,142.06,142.17,141.98,142.0,10522.0,142.06,142.17,141.98,142.0,10522.0
2022-07-18 13:10:00,141.96,142.09,141.58,141.64,18433.0,141.96,142.09,141.58,141.64,18433.0
2022-07-18 13:20:00,141.61,142.15,141.54,142.06,29355.0,141.61,142.15,141.54,142.06,29355.0
2022-07-18 13:30:00,142.08,142.11,141.49,141.56,27479.0,142.08,142.11,141.49,141.56,27479.0
2022-07-18 13:40:00,141.6,141.63,141.05,141.05,14721.0,141.6,141.63,141.05,141.05,14721.0
2022-07-18 13:50:00,141.1,141.16,140.49,140.78,31997.0,141.1,141.16,140.49,140.78,31997.0
2022-07-18 14:00:00,140.73,140.84,140.45,140.62,15047.0,140.73,140.84,140.45,140.62,15047.0
2022-07-18 14:10:00,140.57,140.85,140.52,140.8,18543.0,140.57,140.85,140.52,140.8,18543.0
2022-07-18 14:20:00,140.8,140.84,140.36,140.41,17022.0,140.8,140.84,140.36,140.41,17022.0
2022-07-18 14:30:00,140.4,140.75,140.34,140.67,14926.0,140.4,140.75,140.34,140.67,14926.0
2022-07-18 14:40:00,140.61,140.66,140.08,140.18,15421.0,140.61,140.66,140.08,140.18,15421.0
2022-07-18 14:50:00,140.13,140.15,139.54,139.65,25905.0,140.13,140.15,139.54,139.65,25905.0
2022-07-18 15:00:00,139.59,139.87,139.43,139.86,21736.0,139.59,139.87,139.43,139.86,21736.0
2022-07-18 15:10:00,139.84,139.89,139.48,139.69,28714.0,139.84,139.89,139.48,139.69,28714.0
2022-07-18 15:20:00,139.69,140.03,139.65,139.65,24034.0,139.69,140.03,139.65,139.65,24034.0
2022-07-18 15:30:00,139.62,139.62,138.96,139.01,25249.0,139.62,139.62,138.96,139.01,25249.0
2022-07-18 15:40:00,139.03,139.14,138.61,138.67,35694.0,139.03,139.14,138.61,138.67,35694.0
2022-07-18 15:50:00,138.68,139.04,138.61,138.74,169937.0,138.68,139.04,138.61,138.74,169937.0
2022-07-19 09:30:00,141.42,141.72,139.84,140.51,32977.0,141.42,141.72,139.84,140.51,32977.0
2022-07-19 09:40:00,140.36,140.59,139.04,139.13,12297.0,140.36,140.59,139.04,139.13,12297.0
2022-07-19 09:50:00,139.21,139.59,138.7,139.36,13714.0,139.21,139.59,138.7,139.36,13714.0
2022-07-19 10:00:00,139.36,139.61,138.78,139.09,34238.0,139.36,139.61,138.78,139.09,34238.0
2022-07-19 10:10:00,139.08,139.36,138.47,138.6,17889.0,139.08,139.36,138.47,138.6,17889.0
2022-07-19 10:20:00,138.57,139.59,138.57,139.49,17776.0,138.57,139.59,138.57,139.49,17776.0
2022-07-19 10:30:00,139.62,140.42,139.44,140.35,21079.0,139.62,140.42,139.44,140.35,21079.0
2022-07-19 10:40:00,140.34,141.05,140.33,140.94,14177.0,140.34,141.05,140.33,140.94,14177.0
2022-07-19 10:50:00,140.99,141.24,140.78,141.2,38738.0,140.99,141.24,140.78,141.2,38738.0
2022-07-19 11:00:00,141.2,141.49,141.09,141.27,30375.0,141.2,141.49,141.09,141.27,30375.0
2022-07-19 11:10:00,141.33,141.75,141.12,141.12,37208.0,141.33,141.75,141.12,141.12,37208.0
2022-07-19 11:20:00,141.18,141.65,141.15,141.59,36295.0,141.18,141.65,141.15,141.59,36295.0
2022-07-19 11:30:00,141.7,141.88,141.58,141.66,12156.0,141.7,141.88,141.58,141.66,12156.0
2022-07-19 11:40:00,141.66,141.66,141.43,141.45,14174.0,141.66,141.66,141.43,141.45,14174.0
2022-07-19 11:50:00,141.49,141.57,141.38,141.5,11342.0,141.49,141.57,141.38,141.5,11342.0
2022-07-19 12:00:00,141.5,141.58,141.2,141.49,11906.0,141.5,141.58,141.2,141.49,11906.0
2022-07-19 12:10:00,141.47,141.66,141.42,141.63,16691.0,141.47,141.66,141.42,141.63,16691.0
2022-07-19 12:20:00,141.66,141.85,141.58,141.75,14591.0,141.66,141.85,141.58,141.75,14591.0
2022-07-19 12:30:00,141.77,141.85,141.66,141.76,100713.0,141.77,141.85,141.66,141.76,100713.0
2022-07-19 12:40:00,141.74,142.33,141.74,142.31,44346.0,141.74,142.33,141.74,142.31,44346.0
2022-07-19 12:50:00,142.31,142.93,142.25,142.91,26265.0,142.31,142.93,142.25,142.91,26265.0
2022-07-19 13:00:00,142.89,143.03,142.35,142.35,17891.0,142.89,143.03,142.35,142.35,17891.0
2022-07-19 13:10:00,142.35,142.71,142.25,142.38,31349.0,142.35,142.71,142.25,142.38,31349.0
2022-07-19 13:20:00,142.28,142.38,142.28,142.31,14224.0,142.28,142.38,142.28,142.31,14224.0
2022-07-19 13:30:00,142.31,142.41,142.24,142.38,34951.0,142.31,142.41,142.24,142.38,34951.0
2022-07-19 13:40:00,142.38,142.57,142.05,142.32,56362.0,142.38,142.57,142.05,142.32,56362.0
2022-07-19 13:50:00,142.37,142.47,142.29,142.47,12234.0,142.37,142.47,142.29,142.47,12234.0
2022-07-19 14:00:00,142.43,142.68,142.4,142.48,18690.0,142.43,142.68,142.4,142.48,18690.0
2022-07-19 14:10:00,142.49,142.56,142.16,142.16,38663.0,142.49,142.56,142.16,142.16,38663.0
2022-07-19 14:20:00,142.28,142.49,141.97,141.97,37887.0,142.28,142.49,141.97,141.97,37887.0
2022-07-19 14:30:00,141.96,142.19,141.89,141.91,32680.0,141.96,142.19,141.89,141.91,32680.0
2022-07-19 14:40:00,141.9,142.1,141.65,141.75,30257.0,141.9,142.1,141.65,141.75,30257.0
2022-07-19 14:50:00,141.79,141.94,141.73,141.83,17446.0,141.79,141.94,141.73,141.83,17446.0
2022-07-19 15:00:00,141.82,142.0,141.66,142.0,48764.0,141.82,142.0,141.66,142.0,48764.0
2022-07-19 15:10:00,142.0,142.32,141.95,142.32,25034.0,142.0,142.32,141.95,142.32,25034.0
2022-07-19 15:20:00,142.32,142.45,141.84,142.24,50975.0,142.32,142.45,141.84,142.24,50975.0
2022-07-19 15:30:00,142.26,142.34,141.92,141.96,36545.0,142.26,142.34,141.92,141.96,36545.0
2022-07-19 15:40:00,142.03,142.2,141.89,142.03,102668.0,142.03,142.2,141.89,142.03,102668.0
2022-07-19 15:50:00,142.05,142.22,141.76,141.82,213397.0,142.05,142.22,141.76,141.82,213397.0
2022-07-20 09:30:00,143.04,144.23,142.0,143.74,78891.0,143.04,144.23,142.0,143.74,78891.0
2022-07-20 09:40:00,143.93,145.52,143.85,145.12,52964.0,143.93,145.52,143.85,145.12,52964.0
2022-07-20 09:50:00,145.01,145.06,143.02,143.2,32815.0,145.01,145.06,143.02,143.2,32815.0
2022-07-20 10:00:00,143.29,143.84,142.66,143.8,19704.0,143.29,143.84,142.66,143.8,19704.0
2022-07-20 10:10:00,143.8,144.45,143.8,144.29,27758.0,143.8,144.45,143.8,144.29,27758.0
2022-07-20 10:20:00,144.29,144.96,144.28,144.94,17880.0,144.29,144.96,144.28,144.94,17880.0
2022-07-20 10:30:00,144.82,145.46,144.81,145.38,23975.0,144.82,145.46,144.81,145.38,23975.0
2022-07-20 10:40:00,145.36,145.53,144.91,145.43,50586.0,145.36,145.53,144.91,145.43,50586.0
2022-07-20 10:50:00,145.49,146.41,145.45,146.4,36808.0,145.49,146.41,145.45,146.4,36808.0
2022-07-20 11:00:00,146.47,146.56,146.16,146.23,29684.0,146.47,146.56,146.16,146.23,29684.0
2022-07-20 11:10:00,146.19,146.48,145.79,145.86,12068.0,146.19,146.48,145.79,145.86,12068.0
2022-07-20 11:20:00,145.85,146.38,145.76,146.32,17050.0,145.85,146.38,145.76,146.32,17050.0
2022-07-20 11:30:00,146.27,146.42,146.11,146.18,14162.0,146.27,146.42,146.11,146.18,14162.0
2022-07-20 11:40:00,146.11,146.12,145.66,145.69,17268.0,146.11,146.12,145.66,145.69,17268.0
2022-07-20 11:50:00,145.66,146.36,145.64,146.15,13705.0,145.66,146.36,145.64,146.15,13705.0
2022-07-20 12:00:00,146.21,146.42,146.09,146.15,15814.0,146.21,146.42,146.09,146.15,15814.0
2022-07-20 12:10:00,146.19,146.51,146.19,146.5,13194.0,146.19,146.51,146.19,146.5,13194.0
2022-07-20 12:20:00,146.52,146.6,146.26,146.28,19902.0,146.52,146.6,146.26,146.28,19902.0
2022-07-20 12:30:00,146.36,146.39,146.04,146.09,17939.0,146.36,146.39,146.04,146.09,17939.0
2022-07-20 12:40:00,146.08,146.13,145.03,145.19,14617.0,146.08,146.13,145.03,145.19,14617.0
2022-07-20 12:50:00,145.08,145.78,144.87,145.71,19411.0,145.08,145.78,144.87,145.71,19411.0
2022-07-20 13:00:00,145.71,145.94,145.11,145.33,19512.0,145.71,145.94,145.11,145.33,19512.0
2022-07-20 13:10:00,145.29,145.29,144.52,144.87,17100.0,145.29,145.29,144.52,144.87,17100.0
2022-07-20 13:20:00,144.9,145.47,144.77,145.42,11331.0,144.9,145.47,144.77,145.42,11331.0
2022-07-20 13:30:00,145.38,146.13,145.38,146.12,22941.0,145.38,146.13,145.38,146.12,22941.0
2022-07-20 13:40:00,146.1,146.17,145.91,145.91,42385.0,146.1,146.17,145.91,145.91,42385.0
2022-07-20 13:50:00,145.88,146.2,145.74,145.76,22959.0,145.88,146.2,145.74,145.76,22959.0
2022-07-20 14:00:00,145.77,146.27,145.77,146.25,20511.0,145.77,146.27,145.77,146.25,20511.0
2022-07-20 14:10:00,146.28,146.28,145.97,146.26,11005.0,146.28,146.28,145.97,146.26,11005.0
2022-07-20 14:20:00,146.26,146.53,146.24,146.25,41289.0,146.26,146.53,146.24,146.25,41289.0
2022-07-20 14:30:00,146.25,146.53,146.04,146.5,30820.0,146.25,146.53,146.04,146.5,30820.0
2022-07-20 14:40:00,146.52,146.82,146.51,146.81,16067.0,146.52,146.82,146.51,146.81,16067.0
2022-07-20 14:50:00,146.83,146.83,146.14,146.46,9911.0,146.83,146.83,146.14,146.46,9911.0
2022-07-20 15:00:00,146.49,147.23,146.4,147.0,14181.0,146.49,147.23,146.4,147.0,14181.0
2022-07-20 15:10:00,147.04,147.35,147.0,147.33,18130.0,147.04,147.35,147.0,147.33,18130.0
2022-07-20 15:20:00,147.31,147.65,147.28,147.63,64248.0,147.31,147.65,147.28,147.63,64248.0
2022-07-20 15:30:00,147.64,147.67,147.16,147.27,38663.0,147.64,147.67,147.16,147.27,38663.0
2022-07-20 15:40:00,147.25,147.38,146.99,147.0,62055.0,147.25,147.38,146.99,147.0,62055.0
2022-07-20 15:50:00,146.99,147.33,146.81,147.3,233916.0,146.99,147.33,146.81,147.3,233916.0
2022-07-21 09:30:00,146.48,147.53,145.79,147.53,47841.0,146.48,147.53,145.79,147.53,47841.0
2022-07-21 09:40:00,147.46,148.75,147.02,148.56,36590.0,147.46,148.75,147.02,148.56,36590.0
2022-07-21 09:50:00,148.47,148.68,147.65,147.74,26403.0,148.47,148.68,147.65,147.74,26403.0
2022-07-21 10:00:00,147.78,148.61,146.85,147.25,32081.0,147.78,148.61,146.85,147.25,32081.0
2022-07-21 10:10:00,147.14,147.69,146.83,147.33,26994.0,147.14,147.69,146.83,147.33,26994.0
2022-07-21 10:20:00,147.4,147.49,145.47,145.59,23963.0,147.4,147.49,145.47,145.59,23963.0
2022-07-21 10:30:00,145.64,146.4,145.43,146.13,9706.0,145.64,146.4,145.43,146.13,9706.0
2022-07-21 10:40:00,146.1,146.68,145.93,146.5,18591.0,146.1,146.68,145.93,146.5,18591.0
2022-07-21 10:50:00,146.46,147.07,146.46,146.97,13519.0,146.46,147.07,146.46,146.97,13519.0
2022-07-21 11:00:00,146.87,147.12,146.84,147.01,11468.0,146.87,147.12,146.84,147.01,11468.0
2022-07-21 11:10:00,147.01,147.02,146.7,146.82,9853.0,147.01,147.02,146.7,146.82,9853.0
2022-07-21 11:20:00,146.87,147.02,146.48,146.94,7619.0,146.87,147.02,146.48,146.94,7619.0
2022-07-21 11:30:00,146.95,147.26,146.66,147.03,7844.0,146.95,147.26,146.66,147.03,7844.0
2022-07-21 11:40:00,146.97,147.29,146.89,147.01,8111.0,146.97,147.29,146.89,147.01,8111.0
2022-07-21 11:50:00,147.02,147.37,147.01,147.32,3957.0,147.02,147.37,147.01,147.32,3957.0
2022-07-21 12:00:00,147.22,147.92,147.22,147.89,8321.0,147.22,147.92,147.22,147.89,8321.0
2022-07-21 12:10:00,147.88,147.88,147.51,147.63,7382.0,147.88,147.88,147.51,147.63,7382.0
2022-07-21 12:20:00,147.64,147.89,147.46,147.76,21120.0,147.64,147.89,147.46,147.76,21120.0
2022-07-21 12:30:00,147.81,147.83,147.34,147.6,28113.0,147.81,147.83,147.34,147.6,28113.0
2022-07-21 12:40:00,147.57,147.65,147.28,147.45,20053.0,147.57,147.65,147.28,147.45,20053.0
2022-07-21 12:50:00,147.47,147.65,147.38,147.56,18514.0,147.47,147.65,147.38,147.56,18514.0
2022-07-21 13:00:00,147.6,147.67,147.43,147.55,9275.0,147.6,147.67,147.43,147.55,9275.0
2022-07-21 13:10:00,147.52,147.74,147.29,147.65,8043.0,147.52,147.74,147.29,147.65,8043.0
2022-07-21 13:20:00,147.65,147.86,147.4,147.59,13738.0,147.65,147.86,147.4,147.59,13738.0
2022-07-21 13:30:00,147.71,147.71,147.14,147.4,17146.0,147.71,147.71,147.14,147.4,17146.0
2022-07-21 13:40:00,147.39,147.85,147.36,147.85,18882.0,147.39,147.85,147.36,147.85,18882.0
2022-07-21 13:50:00,147.82,147.97,147.51,147.9,9743.0,147.82,147.97,147.51,147.9,9743.0
2022-07-21 14:00:00,147.96,148.34,147.96,148.34,9460.0,147.96,148.34,147.96,148.34,9460.0
2022-07-21 14:10:00,148.37,148.48,148.29,148.47,13521.0,148.37,148.48,148.29,148.47,13521.0
2022-07-21 14:20:00,148.42,148.66,148.29,148.46,8771.0,148.42,148.66,148.29,148.46,8771.0
2022-07-21 14:30:00,148.41,148.41,147.98,148.2,8800.0,148.41,148.41,147.98,148.2,8800.0
2022-07-21 14:40:00,148.17,148.17,147.79,147.97,9271.0,148.17,148.17,147.79,147.97,9271.0
2022-07-21 14:50:00,147.94,148.01,147.81,147.92,11311.0,147.94,148.01,147.81,147.92,11311.0
2022-07-21 15:00:00,147.93,148.3,147.74,148.3,12425.0,147.93,148.3,147.74,148.3,12425.0
2022-07-21 15:10:00,148.34,148.34,147.98,148.27,17599.0,148.34,148.34,147.98,148.27,17599.0
2022-07-21 15:20:00,148.26,148.86,148.26,148.85,50110.0,148.26,148.86,148.26,148.85,50110.0
2022-07-21 15:30:00,148.85,149.01,148.69,148.71,67336.0,148.85,149.01,148.69,148.71,67336.0
2022-07-21 15:40:00,148.71,149.17,148.71,148.93,76327.0,148.71,149.17,148.71,148.93,76327.0
2022-07-21 15:50:00,148.93,149.83,148.93,149.81,221383.0,148.93,149.83,148.93,149.81,221383.0
2022-07-22 09:30:00,149.95,151.24,148.27,151.19,43966.0,149.95,151.24,148.27,151.19,43966.0
2022-07-22 09:40:00,151.0,151.88,150.25,151.88,27941.0,151.0,151.88,150.25,151.88,27941.0
2022-07-22 09:50:00,151.69,152.33,150.12,150.13,35541.0,151.69,152.33,150.12,150.13,35541.0
2022-07-22 10:00:00,149.94,150.17,148.89,149.33,26817.0,149.94,150.17,148.89,149.33,26817.0
2022-07-22 10:10:00,149.25,149.9,149.18,149.31,14769.0,149.25,149.9,149.18,149.31,14769.0
2022-07-22 10:20:00,149.09,149.2,148.32,148.86,13624.0,149.09,149.2,148.32,148.86,13624.0
2022-07-22 10:30:00,148.77,149.18,148.46,148.83,6556.0,148.77,149.18,148.46,148.83,6556.0
2022-07-22 10:40:00,148.79,149.13,148.33,148.6,10271.0,148.79,149.13,148.33,148.6,10271.0
2022-07-22 10:50:00,148.68,148.98,148.3,148.46,11071.0,148.68,148.98,148.3,148.46,11071.0
2022-07-22 11:00:00,148.36,148.54,147.51,147.71,16188.0,148.36,148.54,147.51,147.71,16188.0
2022-07-22 11:10:00,147.69,147.9,147.57,147.81,12336.0,147.69,147.9,147.57,147.81,12336.0
2022-07-22 11:20:00,147.85,147.85,147.03,147.03,15819.0,147.85,147.85,147.03,147.03,15819.0
2022-07-22 11:30:00,147.03,147.1,146.51,146.84,10149.0,147.03,147.1,146.51,146.84,10149.0
2022-07-22 11:40:00,146.89,147.28,146.85,147.19,7889.0,146.89,147.28,146.85,147.19,7889.0
2022-07-22 11:50:00,147.16,147.42,146.86,147.4,18426.0,147.16,147.42,146.86,147.4,18426.0
2022-07-22 12:00:00,147.47,147.47,147.0,147.08,4968.0,147.47,147.47,147.0,147.08,4968.0
2022-07-22 12:10:00,147.03,147.17,146.82,147.05,11002.0,147.03,147.17,146.82,147.05,11002.0
2022-07-22 12:20:00,146.96,147.2,146.78,147.06,5910.0,146.96,147.2,146.78,147.06,5910.0
2022-07-22 12:30:00,147.14,147.65,147.11,147.4,6640.0,147.14,147.65,147.11,147.4,6640.0
2022-07-22 12:40:00,147.27,147.45,146.96,147.0,21778.0,147.27,147.45,146.96,147.0,21778.0
2022-07-22 12:50:00,147.05,147.34,147.0,147.03,5785.0,147.05,147.34,147.0,147.03,5785.0
2022-07-22 13:00:00,146.93,146.93,146.57,146.83,90933.0,146.93,146.93,146.57,146.83,90933.0
2022-07-22 13:10:00,146.82,146.86,146.32,146.34,8944.0,146.82,146.86,146.32,146.34,8944.0
2022-07-22 13:20:00,146.41,146.55,146.32,146.32,12816.0,146.41,146.55,146.32,146.32,12816.0
2022-07-22 13:30:00,146.32,146.32,145.93,146.31,13125.0,146.32,146.32,145.93,146.31,13125.0
2022-07-22 13:40:00,146.37,146.41,146.07,146.33,4896.0,146.37,146.41,146.07,146.33,4896.0
2022-07-22 13:50:00,146.21,146.48,146.17,146.4,4652.0,146.21,146.48,146.17,146.4,4652.0
2022-07-22 14:00:00,146.37,146.39,146.0,146.24,6846.0,146.37,146.39,146.0,146.24,6846.0
2022-07-22 14:10:00,146.2,146.56,146.2,146.56,3316.0,146.2,146.56,146.2,146.56,3316.0
2022-07-22 14:20:00,146.54,146.68,146.48,146.56,12459.0,146.54,146.68,146.48,146.56,12459.0
2022-07-22 14:30:00,146.5,146.62,146.25,146.49,8239.0,146.5,146.62,146.25,146.49,8239.0
2022-07-22 14:40:00,146.44,146.63,146.31,146.63,6771.0,146.44,146.63,146.31,146.63,6771.0
2022-07-22 14:50:00,146.5,146.81,146.38,146.76,8837.0,146.5,146.81,146.38,146.76,8837.0
2022-07-22 15:00:00,146.73,146.82,146.46,146.58,10579.0,146.73,146.82,146.46,146.58,10579.0
2022-07-22 15:10:00,146.57,147.18,146.49,147.16,11012.0,146.57,147.18,146.49,147.16,11012.0
2022-07-22 15:20:00,147.18,147.73,147.18,147.73,22090.0,147.18,147.73,147.18,147.73,22090.0
2022-07-22 15:30:00,147.73,147.73,147.39,147.6,33423.0,147.73,147.73,147.39,147.6,33423.0
2022-07-22 15:40:00,147.67,147.81,147.51,147.6,57133.0,147.67,147.81,147.51,147.6,57133.0
2022-07-22 15:50:00,147.64,148.05,147.59,148.02,199665.0,147.64,148.05,147.59,148.02,199665.0
2022-07-25 09:30:00,148.33,148.33,145.09,145.29,54602.0,148.33,148.33,145.09,145.29,54602.0
2022-07-25 09:40:00,145.41,147.19,145.23,146.47,30623.0,145.41,147.19,145.23,146.47,30623.0
2022-07-25 09:50:00,146.38,147.63,146.26,146.72,28381.0,146.38,147.63,146.26,146.72,28381.0
2022-07-25 10:00:00,146.81,147.03,146.25,146.61,29424.0,146.81,147.03,146.25,146.61,29424.0
2022-07-25 10:10:00,146.67,147.18,146.13,146.27,20331.0,146.67,147.18,146.13,146.27,20331.0
2022-07-25 10:20:00,146.32,146.6,145.93,146.42,14661.0,146.32,146.6,145.93,146.42,14661.0
2022-07-25 10:30:00,146.37,146.87,146.18,146.65,8964.0,146.37,146.87,146.18,146.65,8964.0
2022-07-25 10:40:00,146.62,146.86,146.26,146.67,14641.0,146.62,146.86,146.26,146.67,14641.0
2022-07-25 10:50:00,146.61,146.95,146.35,146.67,9010.0,146.61,146.95,146.35,146.67,9010.0
2022-07-25 11:00:00,146.63,146.82,146.32,146.47,11015.0,146.63,146.82,146.32,146.47,11015.0
2022-07-25 11:10:00,146.46,146.47,145.73,146.08,15539.0,146.46,146.47,145.73,146.08,15539.0
2022-07-25 11:20:00,146.06,147.05,146.06,147.05,22950.0,146.06,147.05,146.06,147.05,22950.0
2022-07-25 11:30:00,147.03,147.36,146.77,146.99,17200.0,147.03,147.36,146.77,146.99,17200.0
2022-07-25 11:40:00,146.96,147.46,146.85,147.14,12280.0,146.96,147.46,146.85,147.14,12280.0
2022-07-25 11:50:00,147.11,147.22,146.82,146.95,7778.0,147.11,147.22,146.82,146.95,7778.0
2022-07-25 12:00:00,146.97,147.07,146.71,146.75,7020.0,146.97,147.07,146.71,146.75,7020.0
2022-07-25 12:10:00,146.76,146.78,146.41,146.57,10969.0,146.76,146.78,146.41,146.57,10969.0
2022-07-25 12:20:00,146.56,146.58,146.27,146.36,7146.0,146.56,146.58,146.27,146.36,7146.0
2022-07-25 12:30:00,146.34,146.79,146.33,146.53,10346.0,146.34,146.79,146.33,146.53,10346.0
2022-07-25 12:40:00,146.56,146.94,146.53,146.8,8226.0,146.56,146.94,146.53,146.8,8226.0
2022-07-25 12:50:00,146.84,146.89,146.6,146.61,6934.0,146.84,146.89,146.6,146.61,6934.0
2022-07-25 13:00:00,146.61,146.89,146.51,146.77,7896.0,146.61,146.89,146.51,146.77,7896.0
2022-07-25 13:10:00,146.8,146.81,146.54,146.57,7800.0,146.8,146.81,146.54,146.57,7800.0
2022-07-25 13:20:00,146.68,146.77,146.45,146.52,10964.0,146.68,146.77,146.45,146.52,10964.0
2022-07-25 13:30:00,146.51,146.61,146.03,146.07,8358.0,146.51,146.61,146.03,146.07,8358.0
2022-07-25 13:40:00,146.13,146.33,146.08,146.09,12576.0,146.13,146.33,146.08,146.09,12576.0
2022-07-25 13:50:00,146.06,146.2,145.95,146.03,8223.0,146.06,146.2,145.95,146.03,8223.0
2022-07-25 14:00:00,146.02,146.02,145.61,145.68,6293.0,146.02,146.02,145.61,145.68,6293.0
2022-07-25 14:10:00,145.67,145.76,145.4,145.49,11497.0,145.67,145.76,145.4,145.49,11497.0
2022-07-25 14:20:00,145.5,145.69,145.34,145.42,15026.0,145.5,145.69,145.34,145.42,15026.0
2022-07-25 14:30:00,145.42,145.6,145.32,145.39,6970.0,145.42,145.6,145.32,145.39,6970.0
2022-07-25 14:40:00,145.38,145.54,145.11,145.25,13982.0,145.38,145.54,145.11,145.25,13982.0
2022-07-25 14:50:00,145.25,145.3,144.91,144.96,12200.0,145.25,145.3,144.91,144.96,12200.0
2022-07-25 15:00:00,144.98,145.03,144.55,144.83,20534.0,144.98,145.03,144.55,144.83,20534.0
2022-07-25 15:10:00,144.83,145.23,144.79,145.18,31429.0,144.83,145.23,144.79,145.18,31429.0
2022-07-25 15:20:00,145.17,145.63,145.01,145.01,29634.0,145.17,145.63,145.01,145.01,29634.0
2022-07-25 15:30:00,145.0,145.17,144.71,144.99,35812.0,145.0,145.17,144.71,144.99,35812.0
2022-07-25 15:40:00,144.97,145.06,144.85,144.99,72039.0,144.97,145.06,144.85,144.99,72039.0
2022-07-25 15:50:00,145.01,145.57,144.96,145.45,134059.0,145.01,145.57,144.96,145.45,134059.0
2022-07-26 09:30:00,145.26,145.26,143.76,144.12,82618.0,145.26,145.26,143.76,144.12,82618.0
2022-07-26 09:40:00,144.18,144.69,143.5,143.5,31042.0,144.18,144.69,143.5,143.5,31042.0
2022-07-26 09:50:00,143.58,144.49,143.44,143.82,15320.0,143.58,144.49,143.44,143.82,15320.0
2022-07-26 10:00:00,143.82,143.87,143.02,143.28,8977.0,143.82,143.87,143.02,143.28,8977.0
2022-07-26 10:10:00,143.24,143.27,142.13,142.23,45239.0,143.24,143.27,142.13,142.23,45239.0
2022-07-26 10:20:00,142.22,142.65,142.05,142.26,16994.0,142.22,142.65,142.05,142.26,16994.0
2022-07-26 10:30:00,142.15,142.63,142.15,142.35,25609.0,142.15,142.63,142.15,142.35,25609.0
2022-07-26 10:40:00,142.32,142.32,142.03,142.14,17542.0,142.32,142.32,142.03,142.14,17542.0
2022-07-26 10:50:00,142.14,142.69,142.09,142.69,42135.0,142.14,142.69,142.09,142.69,42135.0
2022-07-26 11:00:00,142.67,143.01,142.49,142.94,18218.0,142.67,143.01,142.49,142.94,18218.0
2022-07-26 11:10:00,142.98,143.32,142.84,143.15,20148.0,142.98,143.32,142.84,143.15,20148.0
2022-07-26 11:20:00,143.19,143.29,142.61,142.69,19210.0,143.19,143.29,142.61,142.69,19210.0
2022-07-26 11:30:00,142.64,142.74,142.48,142.54,14262.0,142.64,142.74,142.48,142.54,14262.0
2022-07-26 11:40:00,142.55,142.78,142.48,142.7,12025.0,142.55,142.78,142.48,142.7,12025.0
2022-07-26 11:50:00,142.67,142.72,142.39,142.56,13300.0,142.67,142.72,142.39,142.56,13300.0
2022-07-26 12:00:00,142.54,142.58,142.16,142.41,28537.0,142.54,142.58,142.16,142.41,28537.0
2022-07-26 12:10:00,142.35,142.47,142.22,142.25,9734.0,142.35,142.47,142.22,142.25,9734.0
2022-07-26 12:20:00,142.19,142.52,142.17,142.43,21411.0,142.19,142.52,142.17,142.43,21411.0
2022-07-26 12:30:00,142.47,142.48,142.22,142.25,11469.0,142.47,142.48,142.22,142.25,11469.0
2022-07-26 12:40:00,142.22,142.25,141.73,141.92,46935.0,142.22,142.25,141.73,141.92,46935.0
2022-07-26 12:50:00,141.92,142.4,141.87,142.17,33690.0,141.92,142.4,141.87,142.17,33690.0
2022-07-26 13:00:00,142.08,142.33,141.97,142.01,10709.0,142.08,142.33,141.97,142.01,10709.0
2022-07-26 13:10:00,142.03,142.08,141.58,141.78,23095.0,142.03,142.08,141.58,141.78,23095.0
2022-07-26 13:20:00,141.81,141.93,141.43,141.86,59435.0,141.81,141.93,141.43,141.86,59435.0
2022-07-26 13:30:00,141.84,141.91,141.34,141.34,13129.0,141.84,141.91,141.34,141.34,13129.0
2022-07-26 13:40:00,141.29,141.41,141.07,141.09,17661.0,141.29,141.41,141.07,141.09,17661.0
2022-07-26 13:50:00,141.09,141.49,140.98,141.45,20634.0,141.09,141.49,140.98,141.45,20634.0
2022-07-26 14:00:00,141.5,142.2,141.47,141.53,22381.0,141.5,142.2,141.47,141.53,22381.0
2022-07-26 14:10:00,141.53,141.63,141.02,141.07,28393.0,141.53,141.63,141.02,141.07,28393.0
2022-07-26 14:20:00,141.07,141.13,140.73,140.75,10066.0,141.07,141.13,140.73,140.75,10066.0
2022-07-26 14:30:00,140.69,140.9,140.53,140.74,27295.0,140.69,140.9,140.53,140.74,27295.0
2022-07-26 14:40:00,140.74,141.05,140.65,140.97,23519.0,140.74,141.05,140.65,140.97,23519.0
2022-07-26 14:50:00,141.01,141.28,140.89,141.25,14982.0,141.01,141.28,140.89,141.25,14982.0
2022-07-26 15:00:00,141.28,141.28,140.57,140.77,29859.0,141.28,141.28,140.57,140.77,29859.0
2022-07-26 15:10:00,140.78,141.25,140.74,140.91,48380.0,140.78,141.25,140.74,140.91,48380.0
2022-07-26 15:20:00,140.95,140.99,140.69,140.77,31718.0,140.95,140.99,140.69,140.77,31718.0
2022-07-26 15:30:00,140.78,140.82,140.51,140.81,52575.0,140.78,140.82,140.51,140.81,52575.0
2022-07-26 15:40:00,140.81,140.81,140.42,140.55,96907.0,140.81,140.81,140.42,140.55,96907.0
2022-07-26 15:50:00,140.55,141.24,140.47,140.91,280082.0,140.55,141.24,140.47,140.91,280082.0
2022-07-27 09:30:00,144.82,145.1,143.33,143.65,63819.0,144.82,145.1,143.33,143.65,63819.0
2022-07-27 09:40:00,143.66,145.11,143.12,145.1,56266.0,143.66,145.11,143.12,145.1,56266.0
2022-07-27 09:50:00,144.95,145.63,144.43,145.63,45713.0,144.95,145.63,144.43,145.63,45713.0
2022-07-27 10:00:00,145.52,146.21,145.49,146.0,60585.0,145.52,146.21,145.49,146.0,60585.0
2022-07-27 10:10:00,146.05,147.08,145.97,146.73,55594.0,146.05,147.08,145.97,146.73,55594.0
2022-07-27 10:20:00,146.73,146.78,145.29,145.87,47414.0,146.73,146.78,145.29,145.87,47414.0
2022-07-27 10:30:00,145.87,145.97,145.58,145.76,30699.0,145.87,145.97,145.58,145.76,30699.0
2022-07-27 10:40:00,145.85,146.08,145.35,145.97,36778.0,145.85,146.08,145.35,145.97,36778.0
2022-07-27 10:50:00,145.96,146.43,145.93,146.3,23437.0,145.96,146.43,145.93,146.3,23437.0
2022-07-27 11:00:00,146.31,146.48,145.83,145.83,21147.0,146.31,146.48,145.83,145.83,21147.0
2022-07-27 11:10:00,145.77,146.55,145.77,146.31,25545.0,145.77,146.55,145.77,146.31,25545.0
2022-07-27 11:20:00,146.3,146.32,145.87,146.16,27355.0,146.3,146.32,145.87,146.16,27355.0
2022-07-27 11:30:00,146.26,146.64,146.21,146.45,15849.0,146.26,146.64,146.21,146.45,15849.0
2022-07-27 11:40:00,146.37,146.68,146.37,146.51,11407.0,146.37,146.68,146.37,146.51,11407.0
2022-07-27 11:50:00,146.53,146.59,146.34,146.4,11956.0,146.53,146.59,146.34,146.4,11956.0
2022-07-27 12:00:00,146.36,146.41,146.0,146.0,18066.0,146.36,146.41,146.0,146.0,18066.0
2022-07-27 12:10:00,145.95,146.47,145.84,146.47,18942.0,145.95,146.47,145.84,146.47,18942.0
2022-07-27 12:20:00,146.48,146.62,146.39,146.6,15895.0,146.48,146.62,146.39,146.6,15895.0
2022-07-27 12:30:00,146.69,146.71,146.37,146.37,12156.0,146.69,146.71,146.37,146.37,12156.0
2022-07-27 12:40:00,146.39,146.44,146.19,146.22,11715.0,146.39,146.44,146.19,146.22,11715.0
2022-07-27 12:50:00,146.21,146.48,145.98,146.03,7118.0,146.21,146.48,145.98,146.03,7118.0
2022-07-27 13:00:00,146.02,146.02,145.59,145.63,14195.0,146.02,146.02,145.59,145.63,14195.0
2022-07-27 13:10:00,145.8,145.9,145.69,145.7,12663.0,145.8,145.9,145.69,145.7,12663.0
2022-07-27 13:20:00,145.72,145.83,145.54,145.74,22841.0,145.72,145.83,145.54,145.74,22841.0
2022-07-27 13:30:00,145.69,145.95,145.59,145.92,10784.0,145.69,145.95,145.59,145.92,10784.0
2022-07-27 13:40:00,145.97,146.14,145.85,145.93,16671.0,145.97,146.14,145.85,145.93,16671.0
2022-07-27 13:50:00,145.97,146.45,145.94,146.45,27578.0,145.97,146.45,145.94,146.45,27578.0
2022-07-27 14:00:00,146.45,146.84,145.75,145.78,20930.0,146.45,146.84,145.75,145.78,20930.0
2022-07-27 14:10:00,145.75,146.46,145.75,146.41,12210.0,145.75,146.46,145.75,146.41,12210.0
2022-07-27 14:20:00,146.38,146.71,146.23,146.43,38379.0,146.38,146.71,146.23,146.43,38379.0
2022-07-27 14:30:00,146.4,147.23,145.83,147.23,37851.0,146.4,147.23,145.83,147.23,37851.0
2022-07-27 14:40:00,147.3,148.43,147.29,148.23,42243.0,147.3,148.43,147.29,148.23,42243.0
2022-07-27 14:50:00,148.3,148.59,148.01,148.25,53494.0,148.3,148.59,148.01,148.25,53494.0
2022-07-27 15:00:00,148.29,149.01,148.19,148.89,67908.0,148.29,149.01,148.19,148.89,67908.0
2022-07-27 15:10:00,148.86,149.02,148.46,148.86,82696.0,148.86,149.02,148.46,148.86,82696.0
2022-07-27 15:20:00,148.89,150.05,148.89,150.05,79023.0,148.89,150.05,148.89,150.05,79023.0
2022-07-27 15:30:00,150.12,150.2,149.82,150.16,99009.0,150.12,150.2,149.82,150.16,99009.0
2022-07-27 15:40:00,150.17,150.42,150.13,150.18,166426.0,150.17,150.42,150.13,150.18,166426.0
2022-07-27 15:50:00,150.21,150.46,149.75,150.11,265167.0,150.21,150.46,149.75,150.11,265167.0
2022-07-28 09:30:00,149.0,150.81,148.82,150.23,152941.0,149.0,150.81,148.82,150.23,152941.0
2022-07-28 09:40:00,150.14,150.44,147.47,148.06,56484.0,150.14,150.44,147.47,148.06,56484.0
2022-07-28 09:50:00,148.11,148.75,147.73,148.61,40606.0,148.11,148.75,147.73,148.61,40606.0
2022-07-28 10:00:00,148.63,149.57,148.1,148.21,119998.0,148.63,149.57,148.1,148.21,119998.0
2022-07-28 10:10:00,148.22,148.87,148.1,148.77,37154.0,148.22,148.87,148.1,148.77,37154.0
2022-07-28 10:20:00,148.86,148.94,148.01,148.5,96136.0,148.86,148.94,148.01,148.5,96136.0
2022-07-28 10:30:00,148.56,149.28,148.16,149.12,27772.0,148.56,149.28,148.16,149.12,27772.0
2022-07-28 10:40:00,149.08,149.64,148.82,149.58,40158.0,149.08,149.64,148.82,149.58,40158.0
2022-07-28 10:50:00,149.6,150.63,149.58,150.63,39594.0,149.6,150.63,149.58,150.63,39594.0
2022-07-28 11:00:00,150.72,152.14,150.67,151.57,96308.0,150.72,152.14,150.67,151.57,96308.0
2022-07-28 11:10:00,151.57,151.89,151.15,151.47,59925.0,151.57,151.89,151.15,151.47,59925.0
2022-07-28 11:20:00,151.42,151.94,151.09,151.72,101629.0,151.42,151.94,151.09,151.72,101629.0
2022-07-28 11:30:00,151.78,151.94,151.42,151.51,30744.0,151.78,151.94,151.42,151.51,30744.0
2022-07-28 11:40:00,151.5,152.03,151.35,152.03,30914.0,151.5,152.03,151.35,152.03,30914.0
2022-07-28 11:50:00,152.09,152.47,151.9,152.1,42802.0,152.09,152.47,151.9,152.1,42802.0
2022-07-28 12:00:00,152.13,152.5,152.06,152.12,67836.0,152.13,152.5,152.06,152.12,67836.0
2022-07-28 12:10:00,152.08,152.26,151.42,151.44,33715.0,152.08,152.26,151.42,151.44,33715.0
2022-07-28 12:20:00,151.38,151.74,151.35,151.59,11282.0,151.38,151.74,151.35,151.59,11282.0
2022-07-28 12:30:00,151.63,151.68,151.37,151.68,14092.0,151.63,151.68,151.37,151.68,14092.0
2022-07-28 12:40:00,151.67,151.67,151.35,151.37,9291.0,151.67,151.67,151.35,151.37,9291.0
2022-07-28 12:50:00,151.39,151.75,151.39,151.42,19313.0,151.39,151.75,151.39,151.42,19313.0
2022-07-28 13:00:00,151.41,151.46,150.8,151.27,18838.0,151.41,151.46,150.8,151.27,18838.0
2022-07-28 13:10:00,151.3,151.68,151.24,151.59,11502.0,151.3,151.68,151.24,151.59,11502.0
2022-07-28 13:20:00,151.63,152.31,151.57,152.3,22182.0,151.63,152.31,151.57,152.3,22182.0
2022-07-28 13:30:00,152.28,152.94,152.22,152.82,50960.0,152.28,152.94,152.22,152.82,50960.0
2022-07-28 13:40:00,152.79,153.02,152.73,152.78,48981.0,152.79,153.02,152.73,152.78,48981.0
2022-07-28 13:50:00,152.87,153.23,152.72,153.14,21934.0,152.87,153.23,152.72,153.14,21934.0
2022-07-28 14:00:00,153.13,153.2,152.54,152.58,18532.0,153.13,153.2,152.54,152.58,18532.0
2022-07-28 14:10:00,152.47,152.66,152.42,152.52,9662.0,152.47,152.66,152.42,152.52,9662.0
2022-07-28 14:20:00,152.49,152.58,152.37,152.5,14038.0,152.49,152.58,152.37,152.5,14038.0
2022-07-28 14:30:00,152.49,152.58,152.01,152.12,21043.0,152.49,152.58,152.01,152.12,21043.0
2022-07-28 14:40:00,152.12,152.53,152.07,152.51,16009.0,152.12,152.53,152.07,152.51,16009.0
2022-07-28 14:50:00,152.49,152.68,152.37,152.62,17481.0,152.49,152.68,152.37,152.62,17481.0
2022-07-28 15:00:00,152.65,152.79,152.21,152.39,25905.0,152.65,152.79,152.21,152.39,25905.0
2022-07-28 15:10:00,152.37,152.37,151.95,152.27,56241.0,152.37,152.37,151.95,152.27,56241.0
2022-07-28 15:20:00,152.3,152.74,152.3,152.71,33568.0,152.3,152.74,152.3,152.71,33568.0
2022-07-28 15:30:00,152.71,153.08,152.69,152.91,50138.0,152.71,153.08,152.69,152.91,50138.0
2022-07-28 15:40:00,152.92,153.37,152.81,153.35,97202.0,152.92,153.37,152.81,153.35,97202.0
2022-07-28 15:50:00,153.37,153.5,152.57,152.79,381137.0,153.37,153.5,152.57,152.79,381137.0
2022-07-29 09:30:00,153.37,153.5,150.44,151.44,72742.0,153.37,153.5,150.44,151.44,72742.0
2022-07-29 09:40:00,151.43,153.37,151.42,153.0,33360.0,151.43,153.37,151.42,153.0,33360.0
2022-07-29 09:50:00,153.01,153.58,152.34,153.34,37439.0,153.01,153.58,152.34,153.34,37439.0
2022-07-29 10:00:00,153.29,154.33,153.17,153.92,27404.0,153.29,154.33,153.17,153.92,27404.0
2022-07-29 10:10:00,153.91,154.33,153.78,154.0,40837.0,153.91,154.33,153.78,154.0,40837.0
2022-07-29 10:20:00,153.86,154.68,153.86,154.34,67676.0,153.86,154.68,153.86,154.34,67676.0
2022-07-29 10:30:00,154.23,154.32,153.4,153.82,29910.0,154.23,154.32,153.4,153.82,29910.0
2022-07-29 10:40:00,153.81,154.11,153.66,153.87,19251.0,153.81,154.11,153.66,153.87,19251.0
2022-07-29 10:50:00,153.86,153.86,152.88,152.88,19486.0,153.86,153.86,152.88,152.88,19486.0
2022-07-29 11:00:00,152.78,153.42,152.74,153.04,28836.0,152.78,153.42,152.74,153.04,28836.0
2022-07-29 11:10:00,153.02,153.37,152.94,153.35,27663.0,153.02,153.37,152.94,153.35,27663.0
2022-07-29 11:20:00,153.33,153.36,152.57,152.76,27238.0,153.33,153.36,152.57,152.76,27238.0
2022-07-29 11:30:00,152.77,152.94,152.55,152.84,21472.0,152.77,152.94,152.55,152.84,21472.0
2022-07-29 11:40:00,152.83,152.99,152.77,152.89,17174.0,152.83,152.99,152.77,152.89,17174.0
2022-07-29 11:50:00,152.81,153.05,152.65,153.0,16671.0,152.81,153.05,152.65,153.0,16671.0
2022-07-29 12:00:00,153.02,153.27,152.87,152.92,17596.0,153.02,153.27,152.87,152.92,17596.0
2022-07-29 12:10:00,152.94,153.32,152.94,153.16,24631.0,152.94,153.32,152.94,153.16,24631.0
2022-07-29 12:20:00,153.07,153.18,152.84,153.0,10632.0,153.07,153.18,152.84,153.0,10632.0
2022-07-29 12:30:00,153.01,153.09,152.66,152.9,14444.0,153.01,153.09,152.66,152.9,14444.0
2022-07-29 12:40:00,152.9,153.08,152.75,153.08,14230.0,152.9,153.08,152.75,153.08,14230.0
2022-07-29 12:50:00,153.09,153.53,153.09,153.32,14230.0,153.09,153.53,153.09,153.32,14230.0
2022-07-29 13:00:00,153.27,153.42,153.1,153.42,14516.0,153.27,153.42,153.1,153.42,14516.0
2022-07-29 13:10:00,153.43,153.67,153.18,153.63,9937.0,153.43,153.67,153.18,153.63,9937.0
2022-07-29 13:20:00,153.69,153.76,153.55,153.71,13384.0,153.69,153.76,153.55,153.71,13384.0
2022-07-29 13:30:00,153.66,153.73,153.41,153.59,14730.0,153.66,153.73,153.41,153.59,14730.0
2022-07-29 13:40:00,153.59,153.94,153.55,153.9,18403.0,153.59,153.94,153.55,153.9,18403.0
2022-07-29 13:50:00,153.86,154.03,153.81,153.98,15784.0,153.86,154.03,153.81,153.98,15784.0
2022-07-29 14:00:00,153.96,154.1,153.82,153.85,30505.0,153.96,154.1,153.82,153.85,30505.0
2022-07-29 14:10:00,153.87,154.14,153.85,153.94,31904.0,153.87,154.14,153.85,153.94,31904.0
2022-07-29 14:20:00,153.95,154.36,153.94,154.36,33763.0,153.95,154.36,153.94,154.36,33763.0
2022-07-29 14:30:00,154.36,154.41,154.14,154.15,32188.0,154.36,154.41,154.14,154.15,32188.0
2022-07-29 14:40:00,154.13,154.16,153.7,153.77,19274.0,154.13,154.16,153.7,153.77,19274.0
2022-07-29 14:50:00,153.73,153.88,153.63,153.77,17836.0,153.73,153.88,153.63,153.77,17836.0
2022-07-29 15:00:00,153.77,154.04,153.68,153.98,39915.0,153.77,154.04,153.68,153.98,39915.0
2022-07-29 15:10:00,153.99,154.28,153.93,154.25,21164.0,153.99,154.28,153.93,154.25,21164.0
2022-07-29 15:20:00,154.27,154.84,154.21,154.82,39358.0,154.27,154.84,154.21,154.82,39358.0
2022-07-29 15:30:00,154.82,155.51,154.77,155.37,85916.0,154.82,155.51,154.77,155.37,85916.0
2022-07-29 15:40:00,155.37,155.83,154.92,155.72,128549.0,155.37,155.83,154.92,155.72,128549.0
2022-07-29 15:50:00,155.72,155.85,154.93,155.1,423733.0,155.72,155.85,154.93,155.1,423733.0
2022-08-01 09:30:00,153.08,153.68,151.7,152.53,49964.0,153.08,153.68,151.7,152.53,49964.0
2022-08-01 09:40:00,152.42,153.14,151.95,152.52,24611.0,152.42,153.14,151.95,152.52,24611.0
2022-08-01 09:50:00,152.71,153.91,152.37,152.77,64747.0,152.71,153.91,152.37,152.77,64747.0
2022-08-01 10:00:00,152.78,153.82,152.61,153.55,57804.0,152.78,153.82,152.61,153.55,57804.0
2022-08-01 10:10:00,153.68,154.29,153.55,153.57,19726.0,153.68,154.29,153.55,153.57,19726.0
2022-08-01 10:20:00,153.47,153.56,152.85,153.22,12698.0,153.47,153.56,152.85,153.22,12698.0
2022-08-01 10:30:00,153.56,154.53,153.56,154.52,9430.0,153.56,154.53,153.56,154.52,9430.0
2022-08-01 10:40:00,154.7,155.32,154.7,155.08,12231.0,154.7,155.32,154.7,155.08,12231.0
2022-08-01 10:50:00,155.16,156.14,155.16,155.94,19811.0,155.16,156.14,155.16,155.94,19811.0
2022-08-01 11:00:00,155.95,156.06,155.6,155.88,17556.0,155.95,156.06,155.6,155.88,17556.0
2022-08-01 11:10:00,155.99,156.19,155.33,155.4,28510.0,155.99,156.19,155.33,155.4,28510.0
2022-08-01 11:20:00,155.32,155.83,155.23,155.75,13442.0,155.32,155.83,155.23,155.75,13442.0
2022-08-01 11:30:00,155.69,155.69,155.05,155.09,10118.0,155.69,155.69,155.05,155.09,10118.0
2022-08-01 11:40:00,155.13,155.98,155.12,155.98,10516.0,155.13,155.98,155.12,155.98,10516.0
2022-08-01 11:50:00,155.99,155.99,155.72,155.74,12910.0,155.99,155.99,155.72,155.74,12910.0
2022-08-01 12:00:00,155.75,155.85,155.45,155.66,26181.0,155.75,155.85,155.45,155.66,26181.0
2022-08-01 12:10:00,155.57,155.61,154.97,155.41,12249.0,155.57,155.61,154.97,155.41,12249.0
2022-08-01 12:20:00,155.45,155.99,155.45,155.75,27371.0,155.45,155.99,155.45,155.75,27371.0
2022-08-01 12:30:00,155.64,155.64,155.1,155.1,8078.0,155.64,155.64,155.1,155.1,8078.0
2022-08-01 12:40:00,155.2,155.42,155.02,155.17,4867.0,155.2,155.42,155.02,155.17,4867.0
2022-08-01 12:50:00,155.09,155.14,154.89,155.06,6245.0,155.09,155.14,154.89,155.06,6245.0
2022-08-01 13:00:00,155.05,155.05,154.38,154.78,8646.0,155.05,155.05,154.38,154.78,8646.0
2022-08-01 13:10:00,154.77,154.84,154.37,154.37,7750.0,154.77,154.84,154.37,154.37,7750.0
2022-08-01 13:20:00,154.24,154.47,154.14,154.15,8022.0,154.24,154.47,154.14,154.15,8022.0
2022-08-01 13:30:00,154.18,154.25,153.85,154.0,5303.0,154.18,154.25,153.85,154.0,5303.0
2022-08-01 13:40:00,153.93,153.98,153.33,153.56,12653.0,153.93,153.98,153.33,153.56,12653.0
2022-08-01 13:50:00,153.52,153.62,153.3,153.62,5546.0,153.52,153.62,153.3,153.62,5546.0
2022-08-01 14:00:00,153.6,153.64,153.26,153.64,11735.0,153.6,153.64,153.26,153.64,11735.0
2022-08-01 14:10:00,153.54,154.06,153.44,153.77,12414.0,153.54,154.06,153.44,153.77,12414.0
2022-08-01 14:20:00,153.72,153.95,153.63,153.66,9547.0,153.72,153.95,153.63,153.66,9547.0
2022-08-01 14:30:00,153.73,153.92,153.62,153.85,7604.0,153.73,153.92,153.62,153.85,7604.0
2022-08-01 14:40:00,153.89,154.37,153.55,154.23,35723.0,153.89,154.37,153.55,154.23,35723.0
2022-08-01 14:50:00,154.25,154.98,154.15,154.87,14074.0,154.25,154.98,154.15,154.87,14074.0
2022-08-01 15:00:00,154.92,155.23,154.69,155.22,22580.0,154.92,155.23,154.69,155.22,22580.0
2022-08-01 15:10:00,155.25,155.48,155.1,155.46,20968.0,155.25,155.48,155.1,155.46,20968.0
2022-08-01 15:20:00,155.47,155.47,154.91,154.92,16548.0,155.47,155.47,154.91,154.92,16548.0
2022-08-01 15:30:00,154.92,155.16,154.89,154.99,39020.0,154.92,155.16,154.89,154.99,39020.0
2022-08-01 15:40:00,155.01,155.8,154.99,155.76,97985.0,155.01,155.8,154.99,155.76,97985.0
2022-08-01 15:50:00,155.75,155.97,155.22,155.58,155199.0,155.75,155.97,155.22,155.58,155199.0
2022-08-02 09:30:00,153.47,155.64,153.38,155.3,30681.0,153.47,155.64,153.38,155.3,30681.0
2022-08-02 09:40:00,155.4,155.76,154.43,155.65,15829.0,155.4,155.76,154.43,155.65,15829.0
2022-08-02 09:50:00,155.68,156.1,154.73,155.61,23765.0,155.68,156.1,154.73,155.61,23765.0
2022-08-02 10:00:00,155.51,155.69,154.64,154.64,14290.0,155.51,155.69,154.64,154.64,14290.0
2022-08-02 10:10:00,154.65,155.18,153.98,154.8,21174.0,154.65,155.18,153.98,154.8,21174.0
2022-08-02 10:20:00,154.75,155.14,153.94,154.39,19521.0,154.75,155.14,153.94,154.39,19521.0
2022-08-02 10:30:00,154.45,154.63,154.07,154.4,7909.0,154.45,154.63,154.07,154.4,7909.0
2022-08-02 10:40:00,154.32,154.67,154.07,154.62,12813.0,154.32,154.67,154.07,154.62,12813.0
2022-08-02 10:50:00,154.63,155.71,154.62,155.13,11664.0,154.63,155.71,154.62,155.13,11664.0
2022-08-02 11:00:00,155.25,155.33,154.7,154.7,7952.0,155.25,155.33,154.7,154.7,7952.0
2022-08-02 11:10:00,154.82,154.92,154.53,154.66,6842.0,154.82,154.92,154.53,154.66,6842.0
2022-08-02 11:20:00,154.6,155.0,154.3,154.86,13175.0,154.6,155.0,154.3,154.86,13175.0
2022-08-02 11:30:00,154.84,154.98,154.26,154.98,10533.0,154.84,154.98,154.26,154.98,10533.0
2022-08-02 11:40:00,154.95,155.18,154.87,155.17,5760.0,154.95,155.18,154.87,155.17,5760.0
2022-08-02 11:50:00,155.09,155.38,155.04,155.36,8269.0,155.09,155.38,155.04,155.36,8269.0
2022-08-02 12:00:00,155.37,156.12,155.35,156.03,18075.0,155.37,156.12,155.35,156.03,18075.0
2022-08-02 12:10:00,156.07,157.12,155.96,157.06,24393.0,156.07,157.12,155.96,157.06,24393.0
2022-08-02 12:20:00,157.05,157.45,156.94,157.44,43467.0,157.05,157.45,156.94,157.44,43467.0
2022-08-02 12:30:00,157.38,157.45,156.76,157.31,48779.0,157.38,157.45,156.76,157.31,48779.0
2022-08-02 12:40:00,157.26,157.61,157.12,157.21,10064.0,157.26,157.61,157.12,157.21,10064.0
2022-08-02 12:50:00,157.19,157.38,157.09,157.29,24581.0,157.19,157.38,157.09,157.29,24581.0
2022-08-02 13:00:00,157.31,157.38,156.9,157.13,19994.0,157.31,157.38,156.9,157.13,19994.0
2022-08-02 13:10:00,157.11,157.24,156.87,156.87,17235.0,157.11,157.24,156.87,156.87,17235.0
2022-08-02 13:20:00,156.86,156.86,155.98,156.02,11700.0,156.86,156.86,155.98,156.02,11700.0
2022-08-02 13:30:00,155.94,155.94,154.92,155.08,13026.0,155.94,155.94,154.92,155.08,13026.0
2022-08-02 13:40:00,155.01,155.29,154.82,154.92,28233.0,155.01,155.29,154.82,154.92,28233.0
2022-08-02 13:50:00,154.81,155.16,154.78,155.16,5433.0,154.81,155.16,154.78,155.16,5433.0
2022-08-02 14:00:00,155.12,155.83,154.96,155.77,19297.0,155.12,155.83,154.96,155.77,19297.0
2022-08-02 14:10:00,155.72,155.95,155.45,155.58,9274.0,155.72,155.95,155.45,155.58,9274.0
2022-08-02 14:20:00,155.52,155.98,155.51,155.69,13960.0,155.52,155.98,155.51,155.69,13960.0
2022-08-02 14:30:00,155.68,155.89,155.46,155.52,12989.0,155.68,155.89,155.46,155.52,12989.0
2022-08-02 14:40:00,155.54,155.81,155.18,155.81,8766.0,155.54,155.81,155.18,155.81,8766.0
2022-08-02 14:50:00,155.75,156.21,155.24,155.41,25774.0,155.75,156.21,155.24,155.41,25774.0
2022-08-02 15:00:00,155.43,155.9,155.37,155.56,10039.0,155.43,155.9,155.37,155.56,10039.0
2022-08-02 15:10:00,155.59,155.78,155.23,155.33,10661.0,155.59,155.78,155.23,155.33,10661.0
2022-08-02 15:20:00,155.25,155.49,155.2,155.42,15500.0,155.25,155.49,155.2,155.42,15500.0
2022-08-02 15:30:00,155.44,155.84,155.32,155.5,22190.0,155.44,155.84,155.32,155.5,22190.0
2022-08-02 15:40:00,155.54,155.54,155.12,155.21,27445.0,155.54,155.54,155.12,155.21,27445.0
2022-08-02 15:50:00,155.21,155.32,154.95,155.02,100380.0,155.21,155.32,154.95,155.02,100380.0
2022-08-03 09:30:00,157.42,157.42,156.05,157.07,35530.0,157.42,157.42,156.05,157.07,35530.0
2022-08-03 09:40:00,157.08,157.88,156.56,157.79,39736.0,157.08,157.88,156.56,157.79,39736.0
2022-08-03 09:50:00,157.98,158.58,157.31,158.34,25118.0,157.98,158.58,157.31,158.34,25118.0
2022-08-03 10:00:00,158.25,159.08,157.62,158.85,44566.0,158.25,159.08,157.62,158.85,44566.0
2022-08-03 10:10:00,158.75,158.89,157.66,157.87,55279.0,158.75,158.89,157.66,157.87,55279.0
2022-08-03 10:20:00,157.87,158.15,157.41,157.51,63327.0,157.87,158.15,157.41,157.51,63327.0
2022-08-03 10:30:00,157.48,157.7,157.04,157.65,58281.0,157.48,157.7,157.04,157.65,58281.0
2022-08-03 10:40:00,157.68,158.21,157.4,158.15,29311.0,157.68,158.21,157.4,158.15,29311.0
2022-08-03 10:50:00,158.12,158.27,157.68,158.04,41665.0,158.12,158.27,157.68,158.04,41665.0
2022-08-03 11:00:00,158.15,158.55,158.08,158.48,38840.0,158.15,158.55,158.08,158.48,38840.0
2022-08-03 11:10:00,158.5,158.9,158.36,158.42,49543.0,158.5,158.9,158.36,158.42,49543.0
2022-08-03 11:20:00,158.42,158.93,158.4,158.75,13715.0,158.42,158.93,158.4,158.75,13715.0
2022-08-03 11:30:00,158.74,159.15,158.37,159.12,42026.0,158.74,159.15,158.37,159.12,42026.0
2022-08-03 11:40:00,159.15,159.58,159.07,159.28,12973.0,159.15,159.58,159.07,159.28,12973.0
2022-08-03 11:50:00,159.29,159.39,158.88,159.3,39751.0,159.29,159.39,158.88,159.3,39751.0
2022-08-03 12:00:00,159.31,159.56,159.08,159.38,20040.0,159.31,159.56,159.08,159.38,20040.0
2022-08-03 12:10:00,159.38,159.72,159.05,159.41,23393.0,159.38,159.72,159.05,159.41,23393.0
2022-08-03 12:20:00,159.44,159.57,159.31,159.31,15066.0,159.44,159.57,159.31,159.31,15066.0
2022-08-03 12:30:00,159.34,159.56,159.34,159.51,17638.0,159.34,159.56,159.34,159.51,17638.0
2022-08-03 12:40:00,159.52,159.91,159.39,159.82,22692.0,159.52,159.91,159.39,159.82,22692.0
2022-08-03 12:50:00,159.81,159.91,159.67,159.67,13235.0,159.81,159.91,159.67,159.67,13235.0
2022-08-03 13:00:00,159.7,159.93,159.67,159.8,9428.0,159.7,159.93,159.67,159.8,9428.0
2022-08-03 13:10:00,159.83,159.91,159.48,159.49,25003.0,159.83,159.91,159.48,159.49,25003.0
2022-08-03 13:20:00,159.42,159.67,159.29,159.49,20109.0,159.42,159.67,159.29,159.49,20109.0
2022-08-03 13:30:00,159.47,159.57,159.17,159.2,7568.0,159.47,159.57,159.17,159.2,7568.0
2022-08-03 13:40:00,159.16,159.51,159.1,159.42,13720.0,159.16,159.51,159.1,159.42,13720.0
2022-08-03 13:50:00,159.46,159.72,159.4,159.62,17564.0,159.46,159.72,159.4,159.62,17564.0
2022-08-03 14:00:00,159.63,159.81,159.46,159.81,23229.0,159.63,159.81,159.46,159.81,23229.0
2022-08-03 14:10:00,159.84,160.01,159.69,159.98,26586.0,159.84,160.01,159.69,159.98,26586.0
2022-08-03 14:20:00,160.01,160.05,159.77,159.86,17073.0,160.01,160.05,159.77,159.86,17073.0
2022-08-03 14:30:00,159.88,160.04,159.77,159.87,18802.0,159.88,160.04,159.77,159.87,18802.0
2022-08-03 14:40:00,159.87,159.96,159.67,159.84,11636.0,159.87,159.96,159.67,159.84,11636.0
2022-08-03 14:50:00,159.81,159.89,159.67,159.8,10616.0,159.81,159.89,159.67,159.8,10616.0
2022-08-03 15:00:00,159.79,160.02,159.67,159.87,23558.0,159.79,160.02,159.67,159.87,23558.0
2022-08-03 15:10:00,159.86,159.86,159.53,159.66,20973.0,159.86,159.86,159.53,159.66,20973.0
2022-08-03 15:20:00,159.63,160.0,159.56,159.95,25033.0,159.63,160.0,159.56,159.95,25033.0
2022-08-03 15:30:00,159.98,160.58,159.85,160.49,44174.0,159.98,160.58,159.85,160.49,44174.0
2022-08-03 15:40:00,160.45,160.53,160.1,160.19,66720.0,160.45,160.53,160.1,160.19,66720.0
2022-08-03 15:50:00,160.24,160.55,160.2,160.36,174675.0,160.24,160.55,160.2,160.36,174675.0
2022-08-04 09:30:00,158.96,160.52,158.12,159.44,68892.0,158.96,160.52,158.12,159.44,68892.0
2022-08-04 09:40:00,159.49,161.06,159.23,160.7,56640.0,159.49,161.06,159.23,160.7,56640.0
2022-08-04 09:50:00,160.66,160.83,159.68,160.58,39658.0,160.66,160.83,159.68,160.58,39658.0
2022-08-04 10:00:00,160.45,161.32,160.35,160.83,52981.0,160.45,161.32,160.35,160.83,52981.0
2022-08-04 10:10:00,160.86,161.06,159.48,159.89,22239.0,160.86,161.06,159.48,159.89,22239.0
2022-08-04 10:20:00,159.86,160.1,159.54,159.86,20742.0,159.86,160.1,159.54,159.86,20742.0
2022-08-04 10:30:00,159.81,159.93,158.5,158.66,18892.0,159.81,159.93,158.5,158.66,18892.0
2022-08-04 10:40:00,158.77,159.5,158.63,159.3,21342.0,158.77,159.5,158.63,159.3,21342.0
2022-08-04 10:50:00,159.25,159.73,159.18,159.45,10775.0,159.25,159.73,159.18,159.45,10775.0
2022-08-04 11:00:00,159.5,159.84,159.5,159.67,11120.0,159.5,159.84,159.5,159.67,11120.0
2022-08-04 11:10:00,159.76,159.82,158.82,159.45,16777.0,159.76,159.82,158.82,159.45,16777.0
2022-08-04 11:20:00,159.45,159.92,159.27,159.45,10379.0,159.45,159.92,159.27,159.45,10379.0
2022-08-04 11:30:00,159.38,159.51,159.03,159.03,10630.0,159.38,159.51,159.03,159.03,10630.0
2022-08-04 11:40:00,159.02,159.95,159.02,159.95,6050.0,159.02,159.95,159.02,159.95,6050.0
2022-08-04 11:50:00,159.91,160.2,159.83,159.91,8786.0,159.91,160.2,159.83,159.91,8786.0
2022-08-04 12:00:00,159.99,159.99,159.69,159.94,7447.0,159.99,159.99,159.69,159.94,7447.0
2022-08-04 12:10:00,159.97,160.34,159.9,160.02,7883.0,159.97,160.34,159.9,160.02,7883.0
2022-08-04 12:20:00,160.12,160.46,160.08,160.35,8574.0,160.12,160.46,160.08,160.35,8574.0
2022-08-04 12:30:00,160.25,160.36,160.0,160.31,17002.0,160.25,160.36,160.0,160.31,17002.0
2022-08-04 12:40:00,160.28,160.3,159.63,159.66,23447.0,160.28,160.3,159.63,159.66,23447.0
2022-08-04 12:50:00,159.67,159.9,159.65,159.77,8770.0,159.67,159.9,159.65,159.77,8770.0
2022-08-04 13:00:00,159.95,160.28,159.87,160.16,5437.0,159.95,160.28,159.87,160.16,5437.0
2022-08-04 13:10:00,160.23,160.37,160.09,160.23,8770.0,160.23,160.37,160.09,160.23,8770.0
2022-08-04 13:20:00,160.25,160.9,160.14,160.85,11250.0,160.25,160.9,160.14,160.85,11250.0
2022-08-04 13:30:00,160.86,161.15,160.69,160.87,24798.0,160.86,161.15,160.69,160.87,24798.0
2022-08-04 13:40:00,160.84,161.23,160.69,161.23,21976.0,160.84,161.23,160.69,161.23,21976.0
2022-08-04 13:50:00,161.14,161.14,160.85,160.94,7480.0,161.14,161.14,160.85,160.94,7480.0
2022-08-04 14:00:00,160.94,161.03,160.76,160.86,7898.0,160.94,161.03,160.76,160.86,7898.0
2022-08-04 14:10:00,160.83,160.87,160.47,160.87,10078.0,160.83,160.87,160.47,160.87,10078.0
2022-08-04 14:20:00,160.91,161.2,160.8,161.15,7010.0,160.91,161.2,160.8,161.15,7010.0
2022-08-04 14:30:00,161.26,161.28,160.98,161.07,10668.0,161.26,161.28,160.98,161.07,10668.0
2022-08-04 14:40:00,161.07,161.44,160.78,161.25,28821.0,161.07,161.44,160.78,161.25,28821.0
2022-08-04 14:50:00,161.25,161.83,161.2,161.65,24022.0,161.25,161.83,161.2,161.65,24022.0
2022-08-04 15:00:00,161.62,161.86,161.33,161.86,16590.0,161.62,161.86,161.33,161.86,16590.0
2022-08-04 15:10:00,161.86,162.26,161.74,162.02,24450.0,161.86,162.26,161.74,162.02,24450.0
2022-08-04 15:20:00,162.01,162.06,161.5,161.99,40318.0,162.01,162.06,161.5,161.99,40318.0
2022-08-04 15:30:00,162.0,162.06,161.58,161.77,48227.0,162.0,162.06,161.58,161.77,48227.0
2022-08-04 15:40:00,161.78,162.05,161.61,162.01,59213.0,161.78,162.05,161.61,162.01,59213.0
2022-08-04 15:50:00,162.05,162.6,161.97,162.56,158720.0,162.05,162.6,161.97,162.56,158720.0
2022-08-05 09:30:00,158.69,160.88,158.0,159.49,73288.0,158.69,160.88,158.0,159.49,73288.0
2022-08-05 09:40:00,159.68,160.45,158.36,159.63,25908.0,159.68,160.45,158.36,159.63,25908.0
2022-08-05 09:50:00,159.63,161.17,159.63,161.17,17620.0,159.63,161.17,159.63,161.17,17620.0
2022-08-05 10:00:00,161.23,161.95,160.93,161.45,29813.0,161.23,161.95,160.93,161.45,29813.0
2022-08-05 10:10:00,161.5,162.52,161.05,162.51,22303.0,161.5,162.52,161.05,162.51,22303.0
2022-08-05 10:20:00,162.53,163.26,162.34,162.34,21461.0,162.53,163.26,162.34,162.34,21461.0
2022-08-05 10:30:00,162.27,162.44,161.68,162.07,13671.0,162.27,162.44,161.68,162.07,13671.0
2022-08-05 10:40:00,162.1,162.26,161.81,161.96,6904.0,162.1,162.26,161.81,161.96,6904.0
2022-08-05 10:50:00,161.95,161.95,161.16,161.58,23029.0,161.95,161.95,161.16,161.58,23029.0
2022-08-05 11:00:00,161.62,161.63,160.55,160.77,29748.0,161.62,161.63,160.55,160.77,29748.0
2022-08-05 11:10:00,160.84,161.02,160.14,160.18,16779.0,160.84,161.02,160.14,160.18,16779.0
2022-08-05 11:20:00,160.11,160.24,159.29,159.3,36513.0,160.11,160.24,159.29,159.3,36513.0
2022-08-05 11:30:00,159.22,160.33,159.22,160.32,19856.0,159.22,160.33,159.22,160.32,19856.0
2022-08-05 11:40:00,160.28,160.39,159.69,160.24,10585.0,160.28,160.39,159.69,160.24,10585.0
2022-08-05 11:50:00,160.11,160.69,160.09,160.18,5663.0,160.11,160.69,160.09,160.18,5663.0
2022-08-05 12:00:00,160.13,160.39,159.73,159.97,22090.0,160.13,160.39,159.73,159.97,22090.0
2022-08-05 12:10:00,159.94,161.19,159.79,161.12,17743.0,159.94,161.19,159.79,161.12,17743.0
2022-08-05 12:20:00,161.06,161.13,160.83,161.01,4163.0,161.06,161.13,160.83,161.01,4163.0
2022-08-05 12:30:00,161.15,161.25,160.81,161.2,20174.0,161.15,161.25,160.81,161.2,20174.0
2022-08-05 12:40:00,161.18,161.92,161.18,161.7,13540.0,161.18,161.92,161.18,161.7,13540.0
2022-08-05 12:50:00,161.79,162.03,161.51,162.03,5662.0,161.79,162.03,161.51,162.03,5662.0
2022-08-05 13:00:00,162.03,162.2,161.65,162.14,6247.0,162.03,162.2,161.65,162.14,6247.0
2022-08-05 13:10:00,162.25,162.5,162.11,162.11,11335.0,162.25,162.5,162.11,162.11,11335.0
2022-08-05 13:20:00,162.13,162.19,161.88,161.88,16913.0,162.13,162.19,161.88,161.88,16913.0
2022-08-05 13:30:00,161.96,162.14,161.96,162.09,20030.0,161.96,162.14,161.96,162.09,20030.0
2022-08-05 13:40:00,162.12,162.12,161.63,161.8,6715.0,162.12,162.12,161.63,161.8,6715.0
2022-08-05 13:50:00,161.79,161.86,161.43,161.65,5077.0,161.79,161.86,161.43,161.65,5077.0
2022-08-05 14:00:00,161.65,161.79,161.48,161.55,11353.0,161.65,161.79,161.48,161.55,11353.0
2022-08-05 14:10:00,161.3,161.6,161.3,161.6,2975.0,161.3,161.6,161.3,161.6,2975.0
2022-08-05 14:20:00,161.59,161.74,161.01,161.01,6649.0,161.59,161.74,161.01,161.01,6649.0
2022-08-05 14:30:00,160.96,161.3,160.93,161.06,4676.0,160.96,161.3,160.93,161.06,4676.0
2022-08-05 14:40:00,161.06,161.24,160.98,161.18,29811.0,161.06,161.24,160.98,161.18,29811.0
2022-08-05 14:50:00,161.18,161.18,160.8,160.96,18993.0,161.18,161.18,160.8,160.96,18993.0
2022-08-05 15:00:00,160.97,161.36,160.91,161.29,29666.0,160.97,161.36,160.91,161.29,29666.0
2022-08-05 15:10:00,161.31,161.53,161.17,161.23,12043.0,161.31,161.53,161.17,161.23,12043.0
2022-08-05 15:20:00,161.24,161.36,160.95,161.09,21440.0,161.24,161.36,160.95,161.09,21440.0
2022-08-05 15:30:00,161.1,161.52,161.1,161.26,12897.0,161.1,161.52,161.1,161.26,12897.0
2022-08-05 15:40:00,161.26,161.78,161.21,161.78,23089.0,161.26,161.78,161.21,161.78,23089.0
2022-08-05 15:50:00,161.77,161.87,161.53,161.67,78913.0,161.77,161.87,161.53,161.67,78913.0
2022-08-08 09:30:00,161.63,166.2,161.35,165.91,101551.0,161.63,166.2,161.35,165.91,101551.0
2022-08-08 09:40:00,166.03,167.3,165.71,166.62,74991.0,166.03,167.3,165.71,166.62,74991.0
2022-08-08 09:50:00,166.37,167.26,165.61,167.05,50746.0,166.37,167.26,165.61,167.05,50746.0
2022-08-08 10:00:00,167.05,168.04,167.03,167.86,220392.0,167.05,168.04,167.03,167.86,220392.0
2022-08-08 10:10:00,167.85,168.37,167.39,168.31,78915.0,167.85,168.37,167.39,168.31,78915.0
2022-08-08 10:20:00,168.33,168.96,167.53,168.36,58302.0,168.33,168.96,167.53,168.36,58302.0
2022-08-08 10:30:00,168.37,168.68,168.01,168.33,103740.0,168.37,168.68,168.01,168.33,103740.0
2022-08-08 10:40:00,168.32,169.22,168.28,168.95,102475.0,168.32,169.22,168.28,168.95,102475.0
2022-08-08 10:50:00,168.94,169.05,167.98,168.4,27288.0,168.94,169.05,167.98,168.4,27288.0
2022-08-08 11:00:00,168.48,169.09,168.48,168.89,49485.0,168.48,169.09,168.48,168.89,49485.0
2022-08-08 11:10:00,168.91,169.12,168.75,168.93,40995.0,168.91,169.12,168.75,168.93,40995.0
2022-08-08 11:20:00,168.89,169.09,167.58,167.7,57409.0,168.89,169.09,167.58,167.7,57409.0
2022-08-08 11:30:00,167.72,168.08,166.88,166.88,46231.0,167.72,168.08,166.88,166.88,46231.0
2022-08-08 11:40:00,166.96,167.21,166.45,166.94,43924.0,166.96,167.21,166.45,166.94,43924.0
2022-08-08 11:50:00,166.9,167.88,166.76,167.77,61442.0,166.9,167.88,166.76,167.77,61442.0
2022-08-08 12:00:00,167.8,167.89,167.29,167.33,55127.0,167.8,167.89,167.29,167.33,55127.0
2022-08-08 12:10:00,167.36,167.59,166.7,166.84,58647.0,167.36,167.59,166.7,166.84,58647.0
2022-08-08 12:20:00,166.86,167.4,166.64,166.77,64612.0,166.86,167.4,166.64,166.77,64612.0
2022-08-08 12:30:00,166.75,167.05,166.65,167.05,23990.0,166.75,167.05,166.65,167.05,23990.0
2022-08-08 12:40:00,167.0,167.82,167.0,167.53,24787.0,167.0,167.82,167.0,167.53,24787.0
2022-08-08 12:50:00,167.48,167.67,167.25,167.41,20219.0,167.48,167.67,167.25,167.41,20219.0
2022-08-08 13:00:00,167.39,167.71,167.36,167.52,23159.0,167.39,167.71,167.36,167.52,23159.0
2022-08-08 13:10:00,167.48,167.82,167.34,167.74,10875.0,167.48,167.82,167.34,167.74,10875.0
2022-08-08 13:20:00,167.68,167.79,167.12,167.13,37359.0,167.68,167.79,167.12,167.13,37359.0
2022-08-08 13:30:00,167.07,167.44,166.99,167.14,11288.0,167.07,167.44,166.99,167.14,11288.0
2022-08-08 13:40:00,167.17,167.77,167.16,167.75,31418.0,167.17,167.77,167.16,167.75,31418.0
2022-08-08 13:50:00,167.78,167.98,167.63,167.81,20806.0,167.78,167.98,167.63,167.81,20806.0
2022-08-08 14:00:00,167.8,167.88,166.97,167.28,27451.0,167.8,167.88,166.97,167.28,27451.0
2022-08-08 14:10:00,167.24,167.3,166.73,166.88,22518.0,167.24,167.3,166.73,166.88,22518.0
2022-08-08 14:20:00,166.93,166.93,166.43,166.61,15828.0,166.93,166.93,166.43,166.61,15828.0
2022-08-08 14:30:00,166.58,166.74,166.0,166.41,18492.0,166.58,166.74,166.0,166.41,18492.0
2022-08-08 14:40:00,166.38,166.84,166.24,166.58,21614.0,166.38,166.84,166.24,166.58,21614.0
2022-08-08 14:50:00,166.57,166.69,166.03,166.08,35449.0,166.57,166.69,166.03,166.08,35449.0
2022-08-08 15:00:00,166.14,166.31,166.04,166.22,14788.0,166.14,166.31,166.04,166.22,14788.0
2022-08-08 15:10:00,166.28,166.44,166.03,166.21,18594.0,166.28,166.44,166.03,166.21,18594.0
2022-08-08 15:20:00,166.25,166.63,166.08,166.37,35515.0,166.25,166.63,166.08,166.37,35515.0
2022-08-08 15:30:00,166.34,166.72,166.04,166.68,50434.0,166.34,166.72,166.04,166.68,50434.0
2022-08-08 15:40:00,166.72,166.8,166.39,166.62,58605.0,166.72,166.8,166.39,166.62,58605.0
2022-08-08 15:50:00,166.64,166.87,166.42,166.77,228653.0,166.64,166.87,166.42,166.77,228653.0
2022-08-09 09:30:00,164.88,165.75,164.0,165.59,59075.0,164.88,165.75,164.0,165.59,59075.0
2022-08-09 09:40:00,165.72,166.23,165.01,165.31,31427.0,165.72,166.23,165.01,165.31,31427.0
2022-08-09 09:50:00,165.34,166.04,163.6,163.63,26157.0,165.34,166.04,163.6,163.63,26157.0
2022-08-09 10:00:00,163.8,164.24,163.5,163.6,58186.0,163.8,164.24,163.5,163.6,58186.0
2022-08-09 10:10:00,163.55,164.8,163.28,164.28,66338.0,163.55,164.8,163.28,164.28,66338.0
2022-08-09 10:20:00,164.3,164.62,163.51,164.46,40772.0,164.3,164.62,163.51,164.46,40772.0
2022-08-09 10:30:00,164.43,164.9,164.18,164.59,31696.0,164.43,164.9,164.18,164.59,31696.0
2022-08-09 10:40:00,164.54,165.12,164.31,165.11,21830.0,164.54,165.12,164.31,165.11,21830.0
2022-08-09 10:50:00,165.26,165.5,164.71,164.96,40833.0,165.26,165.5,164.71,164.96,40833.0
2022-08-09 11:00:00,164.99,165.04,164.21,164.64,33187.0,164.99,165.04,164.21,164.64,33187.0
2022-08-09 11:10:00,164.64,166.03,164.59,165.96,38717.0,164.64,166.03,164.59,165.96,38717.0
2022-08-09 11:20:00,165.91,165.97,165.41,165.63,24944.0,165.91,165.97,165.41,165.63,24944.0
2022-08-09 11:30:00,165.63,166.07,165.36,165.46,18441.0,165.63,166.07,165.36,165.46,18441.0
2022-08-09 11:40:00,165.44,165.95,165.37,165.74,22541.0,165.44,165.95,165.37,165.74,22541.0
2022-08-09 11:50:00,165.71,165.75,165.13,165.14,15669.0,165.71,165.75,165.13,165.14,15669.0
2022-08-09 12:00:00,165.14,165.55,165.05,165.32,16263.0,165.14,165.55,165.05,165.32,16263.0
2022-08-09 12:10:00,165.3,165.48,165.19,165.21,14278.0,165.3,165.48,165.19,165.21,14278.0
2022-08-09 12:20:00,165.2,165.66,165.05,165.05,17132.0,165.2,165.66,165.05,165.05,17132.0
2022-08-09 12:30:00,165.03,165.21,164.9,165.19,16655.0,165.03,165.21,164.9,165.19,16655.0
2022-08-09 12:40:00,165.15,165.53,165.08,165.41,16954.0,165.15,165.53,165.08,165.41,16954.0
2022-08-09 12:50:00,165.36,165.63,165.29,165.58,11108.0,165.36,165.63,165.29,165.58,11108.0
2022-08-09 13:00:00,165.53,165.85,165.47,165.55,16655.0,165.53,165.85,165.47,165.55,16655.0
2022-08-09 13:10:00,165.56,165.79,165.48,165.53,19558.0,165.56,165.79,165.48,165.53,19558.0
2022-08-09 13:20:00,165.51,165.81,165.42,165.76,13323.0,165.51,165.81,165.42,165.76,13323.0
2022-08-09 13:30:00,165.75,165.78,165.16,165.3,13626.0,165.75,165.78,165.16,165.3,13626.0
2022-08-09 13:40:00,165.26,165.71,165.19,165.65,15018.0,165.26,165.71,165.19,165.65,15018.0
2022-08-09 13:50:00,165.63,166.08,165.63,165.95,16475.0,165.63,166.08,165.63,165.95,16475.0
2022-08-09 14:00:00,165.94,166.11,165.78,165.88,16439.0,165.94,166.11,165.78,165.88,16439.0
2022-08-09 14:10:00,165.9,165.95,165.53,165.53,11886.0,165.9,165.95,165.53,165.53,11886.0
2022-08-09 14:20:00,165.59,165.66,165.21,165.53,20403.0,165.59,165.66,165.21,165.53,20403.0
2022-08-09 14:30:00,165.61,165.75,165.4,165.71,17140.0,165.61,165.75,165.4,165.71,17140.0
2022-08-09 14:40:00,165.67,165.77,165.47,165.75,17376.0,165.67,165.77,165.47,165.75,17376.0
2022-08-09 14:50:00,165.78,166.15,165.78,165.95,13735.0,165.78,166.15,165.78,165.95,13735.0
2022-08-09 15:00:00,165.97,166.09,165.51,165.72,20317.0,165.97,166.09,165.51,165.72,20317.0
2022-08-09 15:10:00,165.69,165.77,165.32,165.75,44028.0,165.69,165.77,165.32,165.75,44028.0
2022-08-09 15:20:00,165.72,166.32,165.64,166.18,34890.0,165.72,166.32,165.64,166.18,34890.0
2022-08-09 15:30:00,166.21,166.45,166.11,166.38,43380.0,166.21,166.45,166.11,166.38,43380.0
2022-08-09 15:40:00,166.38,166.56,166.19,166.29,69780.0,166.38,166.56,166.19,166.29,69780.0
2022-08-09 15:50:00,166.29,166.56,166.06,166.44,220507.0,166.29,166.56,166.06,166.44,220507.0
2022-08-10 09:30:00,171.68,172.79,169.86,170.65,107802.0,171.68,172.79,169.86,170.65,107802.0
2022-08-10 09:40:00,170.46,171.91,169.74,171.64,105014.0,170.46,171.91,169.74,171.64,105014.0
2022-08-10 09:50:00,171.63,172.49,171.25,171.94,63720.0,171.63,172.49,171.25,171.94,63720.0
2022-08-10 10:00:00,171.95,172.66,171.3,171.4,43401.0,171.95,172.66,171.3,171.4,43401.0
2022-08-10 10:10:00,171.25,171.58,170.43,170.46,33560.0,171.25,171.58,170.43,170.46,33560.0
2022-08-10 10:20:00,170.51,171.31,169.97,171.14,39631.0,170.51,171.31,169.97,171.14,39631.0
2022-08-10 10:30:00,171.17,171.81,170.92,171.56,35961.0,171.17,171.81,170.92,171.56,35961.0
2022-08-10 10:40:00,171.46,172.87,171.46,172.53,25673.0,171.46,172.87,171.46,172.53,25673.0
2022-08-10 10:50:00,172.54,173.04,172.38,172.94,31390.0,172.54,173.04,172.38,172.94,31390.0
2022-08-10 11:00:00,172.95,173.05,172.4,172.53,30097.0,172.95,173.05,172.4,172.53,30097.0
2022-08-10 11:10:00,172.5,172.52,172.1,172.43,30874.0,172.5,172.52,172.1,172.43,30874.0
2022-08-10 11:20:00,172.43,172.76,172.38,172.52,24711.0,172.43,172.76,172.38,172.52,24711.0
2022-08-10 11:30:00,172.54,172.83,172.29,172.29,36603.0,172.54,172.83,172.29,172.29,36603.0
2022-08-10 11:40:00,172.38,172.65,172.23,172.32,104370.0,172.38,172.65,172.23,172.32,104370.0
2022-08-10 11:50:00,172.34,172.37,172.16,172.28,13293.0,172.34,172.37,172.16,172.28,13293.0
2022-08-10 12:00:00,172.3,172.35,171.91,172.09,77973.0,172.3,172.35,171.91,172.09,77973.0
2022-08-10 12:10:00,172.08,172.2,171.58,171.59,22089.0,172.08,172.2,171.58,171.59,22089.0
2022-08-10 12:20:00,171.66,171.78,171.5,171.78,29107.0,171.66,171.78,171.5,171.78,29107.0
2022-08-10 12:30:00,171.68,171.77,171.36,171.71,31644.0,171.68,171.77,171.36,171.71,31644.0
2022-08-10 12:40:00,171.69,171.76,171.34,171.51,21274.0,171.69,171.76,171.34,171.51,21274.0
2022-08-10 12:50:00,171.46,171.54,171.17,171.54,9608.0,171.46,171.54,171.17,171.54,9608.0
2022-08-10 13:00:00,171.49,171.49,171.11,171.32,20815.0,171.49,171.49,171.11,171.32,20815.0
2022-08-10 13:10:00,171.34,171.56,171.27,171.5,13918.0,171.34,171.56,171.27,171.5,13918.0
2022-08-10 13:20:00,171.43,171.51,171.08,171.09,12961.0,171.43,171.51,171.08,171.09,12961.0
2022-08-10 13:30:00,171.11,171.16,170.73,170.85,14815.0,171.11,171.16,170.73,170.85,14815.0
2022-08-10 13:40:00,170.88,170.95,170.67,170.87,11443.0,170.88,170.95,170.67,170.87,11443.0
2022-08-10 13:50:00,170.87,170.99,170.37,170.5,20648.0,170.87,170.99,170.37,170.5,20648.0
2022-08-10 14:00:00,170.56,170.56,170.01,170.21,29166.0,170.56,170.56,170.01,170.21,29166.0
2022-08-10 14:10:00,170.19,170.91,170.19,170.87,38567.0,170.19,170.91,170.19,170.87,38567.0
2022-08-10 14:20:00,170.85,171.09,170.77,171.03,13293.0,170.85,171.09,170.77,171.03,13293.0
2022-08-10 14:30:00,171.01,171.36,170.89,171.25,12733.0,171.01,171.36,170.89,171.25,12733.0
2022-08-10 14:40:00,171.29,171.37,170.89,170.9,11938.0,171.29,171.37,170.89,170.9,11938.0
2022-08-10 14:50:00,170.9,170.93,170.66,170.9,12776.0,170.9,170.93,170.66,170.9,12776.0
2022-08-10 15:00:00,170.94,170.94,170.69,170.75,15632.0,170.94,170.94,170.69,170.75,15632.0
2022-08-10 15:10:00,170.66,171.23,170.65,171.19,16472.0,170.66,171.23,170.65,171.19,16472.0
2022-08-10 15:20:00,171.16,171.51,171.13,171.33,22653.0,171.16,171.51,171.13,171.33,22653.0
2022-08-10 15:30:00,171.29,171.39,171.01,171.38,27073.0,171.29,171.39,171.01,171.38,27073.0
2022-08-10 15:40:00,171.39,171.41,171.04,171.13,41586.0,171.39,171.41,171.04,171.13,41586.0
2022-08-10 15:50:00,171.14,171.4,170.99,171.34,344059.0,171.14,171.4,170.99,171.34,344059.0
2022-08-11 09:30:00,172.3,172.63,170.77,171.25,85221.0,172.3,172.63,170.77,171.25,85221.0
2022-08-11 09:40:00,171.22,171.85,170.88,171.8,23443.0,171.22,171.85,170.88,171.8,23443.0
2022-08-11 09:50:00,171.64,171.78,170.85,171.24,28375.0,171.64,171.78,170.85,171.24,28375.0
2022-08-11 10:00:00,171.24,172.54,171.24,172.37,20029.0,171.24,172.54,171.24,172.37,20029.0
2022-08-11 10:10:00,172.47,172.72,172.03,172.08,47947.0,172.47,172.72,172.03,172.08,47947.0
2022-08-11 10:20:00,172.08,172.17,171.57,171.75,21438.0,172.08,172.17,171.57,171.75,21438.0
2022-08-11 10:30:00,171.83,172.05,171.6,171.61,34536.0,171.83,172.05,171.6,171.61,34536.0
2022-08-11 10:40:00,171.65,171.77,170.59,170.67,16763.0,171.65,171.77,170.59,170.67,16763.0
2022-08-11 10:50:00,170.7,170.95,169.9,170.16,33578.0,170.7,170.95,169.9,170.16,33578.0
2022-08-11 11:00:00,170.23,170.51,169.24,169.32,11836.0,170.23,170.51,169.24,169.32,11836.0
2022-08-11 11:10:00,169.22,169.62,168.69,168.69,16296.0,169.22,169.62,168.69,168.69,16296.0
2022-08-11 11:20:00,168.76,169.48,168.61,169.38,16930.0,168.76,169.48,168.61,169.38,16930.0
2022-08-11 11:30:00,169.29,169.59,169.19,169.39,10078.0,169.29,169.59,169.19,169.39,10078.0
2022-08-11 11:40:00,169.38,169.66,168.96,169.06,15628.0,169.38,169.66,168.96,169.06,15628.0
2022-08-11 11:50:00,168.89,169.08,168.37,168.37,23397.0,168.89,169.08,168.37,168.37,23397.0
2022-08-11 12:00:00,168.35,168.59,167.9,167.91,44165.0,168.35,168.59,167.9,167.91,44165.0
2022-08-11 12:10:00,167.96,168.04,167.51,167.53,46746.0,167.96,168.04,167.51,167.53,46746.0
2022-08-11 12:20:00,167.47,167.87,167.38,167.7,31297.0,167.47,167.87,167.38,167.7,31297.0
2022-08-11 12:30:00,167.7,168.07,167.6,167.97,54518.0,167.7,168.07,167.6,167.97,54518.0
2022-08-11 12:40:00,167.91,167.99,167.52,167.79,26363.0,167.91,167.99,167.52,167.79,26363.0
2022-08-11 12:50:00,167.82,168.01,167.63,167.84,23364.0,167.82,168.01,167.63,167.84,23364.0
2022-08-11 13:00:00,167.85,167.88,167.37,167.42,26014.0,167.85,167.88,167.37,167.42,26014.0
2022-08-11 13:10:00,167.53,167.93,167.42,167.82,26530.0,167.53,167.93,167.42,167.82,26530.0
2022-08-11 13:20:00,167.82,167.98,167.47,167.54,37869.0,167.82,167.98,167.47,167.54,37869.0
2022-08-11 13:30:00,167.53,167.61,167.35,167.51,11468.0,167.53,167.61,167.35,167.51,11468.0
2022-08-11 13:40:00,167.5,167.69,167.22,167.24,21608.0,167.5,167.69,167.22,167.24,21608.0
2022-08-11 13:50:00,167.23,167.28,166.87,167.0,12729.0,167.23,167.28,166.87,167.0,12729.0
2022-08-11 14:00:00,166.97,167.02,166.38,166.59,12530.0,166.97,167.02,166.38,166.59,12530.0
2022-08-11 14:10:00,166.63,166.85,166.45,166.64,31834.0,166.63,166.85,166.45,166.64,31834.0
2022-08-11 14:20:00,166.6,166.64,166.0,166.22,18051.0,166.6,166.64,166.0,166.22,18051.0
2022-08-11 14:30:00,166.2,166.23,165.6,165.69,64552.0,166.2,166.23,165.6,165.69,64552.0
2022-08-11 14:40:00,165.74,166.02,165.51,165.92,56922.0,165.74,166.02,165.51,165.92,56922.0
2022-08-11 14:50:00,165.93,165.95,165.4,165.7,19249.0,165.93,165.95,165.4,165.7,19249.0
2022-08-11 15:00:00,165.73,165.77,165.37,165.47,20874.0,165.73,165.77,165.37,165.47,20874.0
2022-08-11 15:10:00,165.51,165.61,165.13,165.49,33159.0,165.51,165.61,165.13,165.49,33159.0
2022-08-11 15:20:00,165.52,166.02,165.49,165.87,55459.0,165.52,166.02,165.49,165.87,55459.0
2022-08-11 15:30:00,165.88,166.02,165.72,165.76,70686.0,165.88,166.02,165.72,165.76,70686.0
2022-08-11 15:40:00,165.79,165.89,165.41,165.49,55070.0,165.79,165.89,165.41,165.49,55070.0
2022-08-11 15:50:00,165.47,166.15,165.38,166.15,130891.0,165.47,166.15,165.38,166.15,130891.0
2022-08-12 09:30:00,169.27,174.14,168.69,170.48,279122.0,169.27,174.14,168.69,170.48,279122.0
2022-08-12 09:40:00,170.64,173.5,170.64,171.86,104232.0,170.64,173.5,170.64,171.86,104232.0
2022-08-12 09:50:00,171.84,172.91,171.67,172.79,76167.0,171.84,172.91,171.67,172.79,76167.0
2022-08-12 10:00:00,172.66,173.1,171.76,172.77,117535.0,172.66,173.1,171.76,172.77,117535.0
2022-08-12 10:10:00,172.68,173.74,172.68,173.66,79906.0,172.68,173.74,172.68,173.66,79906.0
2022-08-12 10:20:00,173.53,173.58,173.08,173.52,75622.0,173.53,173.58,173.08,173.52,75622.0
2022-08-12 10:30:00,173.48,173.55,172.98,173.11,41038.0,173.48,173.55,172.98,173.11,41038.0
2022-08-12 10:40:00,173.04,173.05,172.24,172.55,51414.0,173.04,173.05,172.24,172.55,51414.0
2022-08-12 10:50:00,172.55,173.06,172.55,172.97,23438.0,172.55,173.06,172.55,172.97,23438.0
2022-08-12 11:00:00,172.92,173.98,172.75,173.91,79092.0,172.92,173.98,172.75,173.91,79092.0
2022-08-12 11:10:00,173.87,174.49,173.77,174.49,33435.0,173.87,174.49,173.77,174.49,33435.0
2022-08-12 11:20:00,174.48,174.62,174.21,174.48,57748.0,174.48,174.62,174.21,174.48,57748.0
2022-08-12 11:30:00,174.49,175.49,174.44,175.49,85178.0,174.49,175.49,174.44,175.49,85178.0
2022-08-12 11:40:00,175.5,175.94,174.86,174.86,82725.0,175.5,175.94,174.86,174.86,82725.0
2022-08-12 11:50:00,174.9,175.0,174.26,174.61,40599.0,174.9,175.0,174.26,174.61,40599.0
2022-08-12 12:00:00,174.65,175.03,174.08,174.96,26828.0,174.65,175.03,174.08,174.96,26828.0
2022-08-12 12:10:00,175.0,175.68,174.94,175.66,49010.0,175.0,175.68,174.94,175.66,49010.0
2022-08-12 12:20:00,175.68,176.31,175.54,176.15,63169.0,175.68,176.31,175.54,176.15,63169.0
2022-08-12 12:30:00,176.14,176.23,175.9,176.13,25099.0,176.14,176.23,175.9,176.13,25099.0
2022-08-12 12:40:00,176.0,176.04,175.49,175.8,45584.0,176.0,176.04,175.49,175.8,45584.0
2022-08-12 12:50:00,175.74,175.79,174.94,175.0,20300.0,175.74,175.79,174.94,175.0,20300.0
2022-08-12 13:00:00,175.0,175.0,174.44,174.53,19129.0,175.0,175.0,174.44,174.53,19129.0
2022-08-12 13:10:00,174.5,174.6,174.04,174.21,35943.0,174.5,174.6,174.04,174.21,35943.0
2022-08-12 13:20:00,174.2,174.93,174.2,174.93,25542.0,174.2,174.93,174.2,174.93,25542.0
2022-08-12 13:30:00,174.95,175.31,174.95,174.97,16838.0,174.95,175.31,174.95,174.97,16838.0
2022-08-12 13:40:00,175.0,175.17,174.79,175.0,20012.0,175.0,175.17,174.79,175.0,20012.0
2022-08-12 13:50:00,175.01,175.19,174.77,174.9,31590.0,175.01,175.19,174.77,174.9,31590.0
2022-08-12 14:00:00,174.9,175.06,174.78,174.91,16823.0,174.9,175.06,174.78,174.91,16823.0
2022-08-12 14:10:00,174.91,174.91,174.52,174.57,22978.0,174.91,174.91,174.52,174.57,22978.0
2022-08-12 14:20:00,174.57,174.62,174.3,174.31,54582.0,174.57,174.62,174.3,174.31,54582.0
2022-08-12 14:30:00,174.29,174.79,174.21,174.7,43038.0,174.29,174.79,174.21,174.7,43038.0
2022-08-12 14:40:00,174.7,175.19,174.66,175.11,28723.0,174.7,175.19,174.66,175.11,28723.0
2022-08-12 14:50:00,175.07,175.42,174.86,175.42,43402.0,175.07,175.42,174.86,175.42,43402.0
2022-08-12 15:00:00,175.37,176.0,175.24,175.75,85307.0,175.37,176.0,175.24,175.75,85307.0
2022-08-12 15:10:00,175.85,176.17,175.59,175.75,66063.0,175.85,176.17,175.59,175.75,66063.0
2022-08-12 15:20:00,175.78,176.32,175.62,176.31,49985.0,175.78,176.32,175.62,176.31,49985.0
2022-08-12 15:30:00,176.32,176.38,175.69,175.82,64547.0,176.32,176.38,175.69,175.82,64547.0
2022-08-12 15:40:00,175.84,176.17,175.79,176.17,57006.0,175.84,176.17,175.79,176.17,57006.0
2022-08-12 15:50:00,176.21,176.35,175.87,176.22,251272.0,176.21,176.35,175.87,176.22,251272.0
2022-08-15 09:30:00,175.48,177.24,175.48,175.78,53879.0,175.48,177.24,175.48,175.78,53879.0
2022-08-15 09:40:00,175.78,177.5,175.2,177.05,85017.0,175.78,177.5,175.2,177.05,85017.0
2022-08-15 09:50:00,177.07,179.29,176.87,178.94,54252.0,177.07,179.29,176.87,178.94,54252.0
2022-08-15 10:00:00,178.92,178.92,177.68,178.22,75239.0,178.92,178.92,177.68,178.22,75239.0
2022-08-15 10:10:00,178.31,178.36,176.68,177.42,32559.0,178.31,178.36,176.68,177.42,32559.0
2022-08-15 10:20:00,177.34,177.56,176.78,177.08,35607.0,177.34,177.56,176.78,177.08,35607.0
2022-08-15 10:30:00,177.02,178.06,176.94,177.75,68393.0,177.02,178.06,176.94,177.75,68393.0
2022-08-15 10:40:00,177.59,178.26,177.03,177.03,28596.0,177.59,178.26,177.03,177.03,28596.0
2022-08-15 10:50:00,176.96,177.84,176.96,177.73,32285.0,176.96,177.84,176.96,177.73,32285.0
2022-08-15 11:00:00,177.72,178.01,177.34,177.69,27942.0,177.72,178.01,177.34,177.69,27942.0
2022-08-15 11:10:00,177.69,178.07,177.1,177.89,25478.0,177.69,178.07,177.1,177.89,25478.0
2022-08-15 11:20:00,177.98,178.56,177.88,178.16,34510.0,177.98,178.56,177.88,178.16,34510.0
2022-08-15 11:30:00,178.27,178.85,178.27,178.84,21376.0,178.27,178.85,178.27,178.84,21376.0
2022-08-15 11:40:00,178.79,179.44,178.48,179.34,33672.0,178.79,179.44,178.48,179.34,33672.0
2022-08-15 11:50:00,179.3,179.64,179.26,179.64,38947.0,179.3,179.64,179.26,179.64,38947.0
2022-08-15 12:00:00,179.65,179.67,178.64,178.85,39731.0,179.65,179.67,178.64,178.85,39731.0
2022-08-15 12:10:00,178.9,179.2,178.81,179.04,62573.0,178.9,179.2,178.81,179.04,62573.0
2022-08-15 12:20:00,179.05,179.19,178.81,179.08,50633.0,179.05,179.19,178.81,179.08,50633.0
2022-08-15 12:30:00,179.06,179.06,178.4,178.73,20828.0,179.06,179.06,178.4,178.73,20828.0
2022-08-15 12:40:00,178.66,179.02,178.53,178.8,25871.0,178.66,179.02,178.53,178.8,25871.0
2022-08-15 12:50:00,178.77,179.45,178.74,179.23,16665.0,178.77,179.45,178.74,179.23,16665.0
2022-08-15 13:00:00,179.27,179.44,179.13,179.3,16904.0,179.27,179.44,179.13,179.3,16904.0
2022-08-15 13:10:00,179.28,179.46,179.1,179.36,25688.0,179.28,179.46,179.1,179.36,25688.0
2022-08-15 13:20:00,179.31,179.33,178.92,179.26,27720.0,179.31,179.33,178.92,179.26,27720.0
2022-08-15 13:30:00,179.26,179.3,178.87,178.87,15668.0,179.26,179.3,178.87,178.87,15668.0
2022-08-15 13:40:00,178.96,179.05,178.8,178.9,14187.0,178.96,179.05,178.8,178.9,14187.0
2022-08-15 13:50:00,178.9,179.21,178.78,179.11,18076.0,178.9,179.21,178.78,179.11,18076.0
2022-08-15 14:00:00,179.07,179.08,178.61,178.61,18319.0,179.07,179.08,178.61,178.61,18319.0
2022-08-15 14:10:00,178.62,178.86,178.52,178.81,12800.0,178.62,178.86,178.52,178.81,12800.0
2022-08-15 14:20:00,178.85,178.89,178.46,178.67,13042.0,178.85,178.89,178.46,178.67,13042.0
2022-08-15 14:30:00,178.71,179.3,178.71,179.24,15447.0,178.71,179.3,178.71,179.24,15447.0
2022-08-15 14:40:00,179.24,179.34,179.01,179.32,18800.0,179.24,179.34,179.01,179.32,18800.0
2022-08-15 14:50:00,179.35,179.59,179.21,179.21,20915.0,179.35,179.59,179.21,179.21,20915.0
2022-08-15 15:00:00,179.27,179.8,179.24,179.57,27552.0,179.27,179.8,179.24,179.57,27552.0
2022-08-15 15:10:00,179.54,179.79,179.36,179.74,38929.0,179.54,179.79,179.36,179.74,38929.0
2022-08-15 15:20:00,179.76,179.83,179.4,179.51,53155.0,179.76,179.83,179.4,179.51,53155.0
2022-08-15 15:30:00,179.49,179.7,179.34,179.55,42019.0,179.49,179.7,179.34,179.55,42019.0
2022-08-15 15:40:00,179.54,179.6,179.07,179.31,71091.0,179.54,179.6,179.07,179.31,71091.0
2022-08-15 15:50:00,179.28,179.68,178.96,179.58,245643.0,179.28,179.68,178.96,179.58,245643.0
2022-08-16 09:30:00,176.7,178.65,176.52,177.44,41507.0,176.7,178.65,176.52,177.44,41507.0
2022-08-16 09:40:00,177.33,178.0,177.27,177.35,26790.0,177.33,178.0,177.27,177.35,26790.0
2022-08-16 09:50:00,177.45,178.08,176.57,177.86,53796.0,177.45,178.08,176.57,177.86,53796.0
2022-08-16 10:00:00,178.02,178.07,176.47,177.22,43651.0,178.02,178.07,176.47,177.22,43651.0
2022-08-16 10:10:00,177.3,177.74,176.69,176.9,12564.0,177.3,177.74,176.69,176.9,12564.0
2022-08-16 10:20:00,176.95,177.03,176.46,176.72,16217.0,176.95,177.03,176.46,176.72,16217.0
2022-08-16 10:30:00,176.74,176.74,176.13,176.24,46722.0,176.74,176.74,176.13,176.24,46722.0
2022-08-16 10:40:00,176.04,177.2,176.02,176.95,16144.0,176.04,177.2,176.02,176.95,16144.0
2022-08-16 10:50:00,176.96,177.48,176.96,177.23,30993.0,176.96,177.48,176.96,177.23,30993.0
2022-08-16 11:00:00,177.26,177.53,177.06,177.18,11028.0,177.26,177.53,177.06,177.18,11028.0
2022-08-16 11:10:00,177.27,177.61,177.27,177.3,8700.0,177.27,177.61,177.27,177.3,8700.0
2022-08-16 11:20:00,177.32,177.37,176.94,177.32,13997.0,177.32,177.37,176.94,177.32,13997.0
2022-08-16 11:30:00,177.28,178.28,177.22,178.28,15169.0,177.28,178.28,177.22,178.28,15169.0
2022-08-16 11:40:00,178.3,178.71,178.11,178.53,49131.0,178.3,178.71,178.11,178.53,49131.0
2022-08-16 11:50:00,178.49,178.78,178.39,178.77,6329.0,178.49,178.78,178.39,178.77,6329.0
2022-08-16 12:00:00,178.78,178.78,178.33,178.33,9503.0,178.78,178.78,178.33,178.33,9503.0
2022-08-16 12:10:00,178.23,178.49,177.93,178.09,19892.0,178.23,178.49,177.93,178.09,19892.0
2022-08-16 12:20:00,178.03,178.03,177.53,177.56,8318.0,178.03,178.03,177.53,177.56,8318.0
2022-08-16 12:30:00,177.55,177.87,177.52,177.77,19042.0,177.55,177.87,177.52,177.77,19042.0
2022-08-16 12:40:00,177.75,177.85,177.65,177.67,20255.0,177.75,177.85,177.65,177.67,20255.0
2022-08-16 12:50:00,177.6,177.95,177.6,177.83,5297.0,177.6,177.95,177.6,177.83,5297.0
2022-08-16 13:00:00,177.81,178.0,177.66,177.7,6922.0,177.81,178.0,177.66,177.7,6922.0
2022-08-16 13:10:00,177.65,177.85,177.64,177.66,6798.0,177.65,177.85,177.64,177.66,6798.0
2022-08-16 13:20:00,177.66,177.81,177.53,177.76,4330.0,177.66,177.81,177.53,177.76,4330.0
2022-08-16 13:30:00,177.74,178.18,177.65,178.06,10020.0,177.74,178.18,177.65,178.06,10020.0
2022-08-16 13:40:00,178.04,178.21,177.93,178.06,13932.0,178.04,178.21,177.93,178.06,13932.0
2022-08-16 13:50:00,177.99,178.18,177.92,178.08,9407.0,177.99,178.18,177.92,178.08,9407.0
2022-08-16 14:00:00,178.14,178.39,178.04,178.39,15202.0,178.14,178.39,178.04,178.39,15202.0
2022-08-16 14:10:00,178.49,178.67,178.28,178.3,7739.0,178.49,178.67,178.28,178.3,7739.0
2022-08-16 14:20:00,178.39,178.45,178.03,178.09,16113.0,178.39,178.45,178.03,178.09,16113.0
2022-08-16 14:30:00,178.08,178.08,176.8,176.86,14016.0,178.08,178.08,176.8,176.86,14016.0
2022-08-16 14:40:00,176.78,176.86,175.96,176.15,16149.0,176.78,176.86,175.96,176.15,16149.0
2022-08-16 14:50:00,176.15,176.57,175.89,176.48,10136.0,176.15,176.57,175.89,176.48,10136.0
2022-08-16 15:00:00,176.46,176.92,176.23,176.91,15123.0,176.46,176.92,176.23,176.91,15123.0
2022-08-16 15:10:00,176.89,177.11,176.62,177.11,18974.0,176.89,177.11,176.62,177.11,18974.0
2022-08-16 15:20:00,177.12,177.77,176.97,177.77,17075.0,177.12,177.77,176.97,177.77,17075.0
2022-08-16 15:30:00,177.71,178.1,177.67,178.02,25903.0,177.71,178.1,177.67,178.02,25903.0
2022-08-16 15:40:00,178.04,178.26,177.6,178.26,28244.0,178.04,178.26,177.6,178.26,28244.0
2022-08-16 15:50:00,178.33,178.43,177.72,177.79,150054.0,178.33,178.43,177.72,177.79,150054.0
2022-08-17 09:30:00,175.0,176.71,174.35,175.67,127695.0,175.0,176.71,174.35,175.67,127695.0
2022-08-17 09:40:00,175.99,176.06,174.75,175.59,27011.0,175.99,176.06,174.75,175.59,27011.0
2022-08-17 09:50:00,175.6,176.52,175.07,176.06,20001.0,175.6,176.52,175.07,176.06,20001.0
2022-08-17 10:00:00,176.06,176.92,175.88,176.0,27568.0,176.06,176.92,175.88,176.0,27568.0
2022-08-17 10:10:00,176.03,176.24,175.14,175.58,25029.0,176.03,176.24,175.14,175.58,25029.0
2022-08-17 10:20:00,175.51,175.87,175.34,175.74,20020.0,175.51,175.87,175.34,175.74,20020.0
2022-08-17 10:30:00,175.9,176.19,174.57,174.77,30382.0,175.9,176.19,174.57,174.77,30382.0
2022-08-17 10:40:00,174.77,175.68,174.77,175.16,13813.0,174.77,175.68,174.77,175.16,13813.0
2022-08-17 10:50:00,175.14,175.16,174.42,174.46,14888.0,175.14,175.16,174.42,174.46,14888.0
2022-08-17 11:00:00,174.52,175.04,174.52,174.84,15107.0,174.52,175.04,174.52,174.84,15107.0
2022-08-17 11:10:00,174.84,175.06,174.4,174.92,12287.0,174.84,175.06,174.4,174.92,12287.0
2022-08-17 11:20:00,174.86,175.15,174.83,174.95,11619.0,174.86,175.15,174.83,174.95,11619.0
2022-08-17 11:30:00,174.95,175.19,174.45,174.58,11201.0,174.95,175.19,174.45,174.58,11201.0
2022-08-17 11:40:00,174.55,174.58,174.13,174.19,13681.0,174.55,174.58,174.13,174.19,13681.0
2022-08-17 11:50:00,174.14,174.36,173.8,174.24,15606.0,174.14,174.36,173.8,174.24,15606.0
2022-08-17 12:00:00,174.12,174.44,174.11,174.4,14318.0,174.12,174.44,174.11,174.4,14318.0
2022-08-17 12:10:00,174.39,174.39,174.04,174.35,15046.0,174.39,174.39,174.04,174.35,15046.0
2022-08-17 12:20:00,174.34,174.56,174.25,174.52,15067.0,174.34,174.56,174.25,174.52,15067.0
2022-08-17 12:30:00,174.5,174.75,174.39,174.61,13886.0,174.5,174.75,174.39,174.61,13886.0
2022-08-17 12:40:00,174.56,174.65,174.34,174.38,11056.0,174.56,174.65,174.34,174.38,11056.0
2022-08-17 12:50:00,174.39,174.49,174.29,174.43,13600.0,174.39,174.49,174.29,174.43,13600.0
2022-08-17 13:00:00,174.51,174.51,174.07,174.12,14508.0,174.51,174.51,174.07,174.12,14508.0
2022-08-17 13:10:00,174.08,174.14,173.79,173.84,17417.0,174.08,174.14,173.79,173.84,17417.0
2022-08-17 13:20:00,173.81,174.21,173.8,174.17,6470.0,173.81,174.21,173.8,174.17,6470.0
2022-08-17 13:30:00,174.22,174.35,173.96,174.08,13101.0,174.22,174.35,173.96,174.08,13101.0
2022-08-17 13:40:00,174.05,174.46,174.05,174.3,9525.0,174.05,174.46,174.05,174.3,9525.0
2022-08-17 13:50:00,174.3,174.48,174.13,174.25,8180.0,174.3,174.48,174.13,174.25,8180.0
2022-08-17 14:00:00,174.4,175.68,174.28,175.47,56452.0,174.4,175.68,174.28,175.47,56452.0
2022-08-17 14:10:00,175.47,175.85,175.15,175.48,29864.0,175.47,175.85,175.15,175.48,29864.0
2022-08-17 14:20:00,175.43,175.54,174.88,175.43,20523.0,175.43,175.54,174.88,175.43,20523.0
2022-08-17 14:30:00,175.46,175.95,175.4,175.95,21888.0,175.46,175.95,175.4,175.95,21888.0
2022-08-17 14:40:00,175.94,176.05,175.37,176.05,36977.0,175.94,176.05,175.37,176.05,36977.0
2022-08-17 14:50:00,176.08,176.22,175.58,175.62,41120.0,176.08,176.22,175.58,175.62,41120.0
2022-08-17 15:00:00,175.56,176.59,175.56,176.34,29519.0,175.56,176.59,175.56,176.34,29519.0
2022-08-17 15:10:00,176.33,176.36,175.27,175.61,55725.0,176.33,176.36,175.27,175.61,55725.0
2022-08-17 15:20:00,175.61,176.13,175.55,175.97,26221.0,175.61,176.13,175.55,175.97,26221.0
2022-08-17 15:30:00,175.92,175.92,175.32,175.4,32355.0,175.92,175.92,175.32,175.4,32355.0
2022-08-17 15:40:00,175.42,175.61,175.06,175.07,49622.0,175.42,175.61,175.06,175.07,49622.0
2022-08-17 15:50:00,175.13,176.03,174.84,175.87,145212.0,175.13,176.03,174.84,175.87,145212.0
2022-08-18 09:30:00,175.02,176.0,174.46,175.65,47331.0,175.02,176.0,174.46,175.65,47331.0
2022-08-18 09:40:00,175.75,175.75,174.32,174.47,19011.0,175.75,175.75,174.32,174.47,19011.0
2022-08-18 09:50:00,174.42,174.82,173.86,174.72,44779.0,174.42,174.82,173.86,174.72,44779.0
2022-08-18 10:00:00,174.73,174.73,174.0,174.54,39601.0,174.73,174.73,174.0,174.54,39601.0
2022-08-18 10:10:00,174.48,175.51,174.43,175.22,28038.0,174.48,175.51,174.43,175.22,28038.0
2022-08-18 10:20:00,175.16,175.55,174.59,174.71,16555.0,175.16,175.55,174.59,174.71,16555.0
2022-08-18 10:30:00,174.69,175.58,174.58,175.58,23428.0,174.69,175.58,174.58,175.58,23428.0
2022-08-18 10:40:00,175.58,175.93,175.16,175.53,16327.0,175.58,175.93,175.16,175.53,16327.0
2022-08-18 10:50:00,175.69,175.69,174.8,175.05,6505.0,175.69,175.69,174.8,175.05,6505.0
2022-08-18 11:00:00,175.1,175.27,174.72,175.14,13164.0,175.1,175.27,174.72,175.14,13164.0
2022-08-18 11:10:00,175.15,175.64,175.05,175.3,7060.0,175.15,175.64,175.05,175.3,7060.0
2022-08-18 11:20:00,175.24,175.59,175.19,175.56,7525.0,175.24,175.59,175.19,175.56,7525.0
2022-08-18 11:30:00,175.61,175.99,175.4,175.84,9130.0,175.61,175.99,175.4,175.84,9130.0
2022-08-18 11:40:00,175.77,175.99,175.63,175.63,5619.0,175.77,175.99,175.63,175.63,5619.0
2022-08-18 11:50:00,175.69,175.84,175.52,175.63,6922.0,175.69,175.84,175.52,175.63,6922.0
2022-08-18 12:00:00,175.57,175.65,175.32,175.43,12538.0,175.57,175.65,175.32,175.43,12538.0
2022-08-18 12:10:00,175.42,175.42,175.07,175.13,9757.0,175.42,175.42,175.07,175.13,9757.0
2022-08-18 12:20:00,175.17,175.17,174.41,174.61,20501.0,175.17,175.17,174.41,174.61,20501.0
2022-08-18 12:30:00,174.63,174.85,174.31,174.56,11373.0,174.63,174.85,174.31,174.56,11373.0
2022-08-18 12:40:00,174.47,174.68,174.39,174.56,8645.0,174.47,174.68,174.39,174.56,8645.0
2022-08-18 12:50:00,174.59,174.76,174.44,174.69,6223.0,174.59,174.76,174.44,174.69,6223.0
2022-08-18 13:00:00,174.67,174.69,174.4,174.66,7203.0,174.67,174.69,174.4,174.66,7203.0
2022-08-18 13:10:00,174.67,174.76,174.3,174.56,7865.0,174.67,174.76,174.3,174.56,7865.0
2022-08-18 13:20:00,174.75,174.89,174.68,174.82,5735.0,174.75,174.89,174.68,174.82,5735.0
2022-08-18 13:30:00,174.82,175.08,174.75,175.08,8631.0,174.82,175.08,174.75,175.08,8631.0
2022-08-18 13:40:00,175.1,175.18,174.84,174.91,5351.0,175.1,175.18,174.84,174.91,5351.0
2022-08-18 13:50:00,174.82,174.91,174.48,174.49,11620.0,174.82,174.91,174.48,174.49,11620.0
2022-08-18 14:00:00,174.47,174.48,174.0,174.18,31573.0,174.47,174.48,174.0,174.18,31573.0
2022-08-18 14:10:00,174.12,174.26,173.9,174.12,36562.0,174.12,174.26,173.9,174.12,36562.0
2022-08-18 14:20:00,174.09,174.12,173.74,173.85,31416.0,174.09,174.12,173.74,173.85,31416.0
2022-08-18 14:30:00,173.81,173.81,173.43,173.47,24585.0,173.81,173.81,173.43,173.47,24585.0
2022-08-18 14:40:00,173.5,173.64,173.22,173.22,28651.0,173.5,173.64,173.22,173.22,28651.0
2022-08-18 14:50:00,173.21,173.78,173.19,173.7,34205.0,173.21,173.78,173.19,173.7,34205.0
2022-08-18 15:00:00,173.7,174.01,173.59,174.01,30084.0,173.7,174.01,173.59,174.01,30084.0
2022-08-18 15:10:00,174.02,174.31,173.88,174.2,24033.0,174.02,174.31,173.88,174.2,24033.0
2022-08-18 15:20:00,174.18,174.24,173.97,174.06,52021.0,174.18,174.24,173.97,174.06,52021.0
2022-08-18 15:30:00,174.09,174.16,173.61,173.61,38935.0,174.09,174.16,173.61,173.61,38935.0
2022-08-18 15:40:00,173.61,173.69,172.87,172.98,114387.0,173.61,173.69,172.87,172.98,114387.0
2022-08-18 15:50:00,172.98,173.15,172.13,173.15,233092.0,172.98,173.15,172.13,173.15,233092.0
2022-08-19 09:30:00,169.72,170.01,167.76,168.03,131401.0,169.72,170.01,167.76,168.03,131401.0
2022-08-19 09:40:00,168.18,168.34,166.34,166.5,49657.0,168.18,168.34,166.34,166.5,49657.0
2022-08-19 09:50:00,166.52,166.95,166.03,166.4,43917.0,166.52,166.95,166.03,166.4,43917.0
2022-08-19 10:00:00,166.38,167.58,166.12,167.36,70034.0,166.38,167.58,166.12,167.36,70034.0
2022-08-19 10:10:00,167.27,167.8,167.05,167.24,41792.0,167.27,167.8,167.05,167.24,41792.0
2022-08-19 10:20:00,167.36,167.99,166.94,167.39,21592.0,167.36,167.99,166.94,167.39,21592.0
2022-08-19 10:30:00,167.34,167.99,167.23,167.85,21535.0,167.34,167.99,167.23,167.85,21535.0
2022-08-19 10:40:00,167.8,168.27,167.75,168.0,31958.0,167.8,168.27,167.75,168.0,31958.0
2022-08-19 10:50:00,167.96,168.04,167.56,167.68,42243.0,167.96,168.04,167.56,167.68,42243.0
2022-08-19 11:00:00,167.67,168.03,167.25,167.35,23990.0,167.67,168.03,167.25,167.35,23990.0
2022-08-19 11:10:00,167.3,167.46,166.81,167.03,28377.0,167.3,167.46,166.81,167.03,28377.0
2022-08-19 11:20:00,167.03,167.15,166.71,167.12,21977.0,167.03,167.15,166.71,167.12,21977.0
2022-08-19 11:30:00,167.05,167.45,166.89,167.24,23347.0,167.05,167.45,166.89,167.24,23347.0
2022-08-19 11:40:00,167.22,167.87,167.21,167.7,17118.0,167.22,167.87,167.21,167.7,17118.0
2022-08-19 11:50:00,167.69,167.69,167.2,167.36,8494.0,167.69,167.69,167.2,167.36,8494.0
2022-08-19 12:00:00,167.35,167.43,167.13,167.14,16980.0,167.35,167.43,167.13,167.14,16980.0
2022-08-19 12:10:00,167.17,167.54,167.17,167.3,9901.0,167.17,167.54,167.17,167.3,9901.0
2022-08-19 12:20:00,167.37,167.48,167.18,167.3,11696.0,167.37,167.48,167.18,167.3,11696.0
2022-08-19 12:30:00,167.27,167.43,167.13,167.42,9929.0,167.27,167.43,167.13,167.42,9929.0
2022-08-19 12:40:00,167.43,167.55,167.15,167.21,11571.0,167.43,167.55,167.15,167.21,11571.0
2022-08-19 12:50:00,167.21,167.49,167.13,167.4,9617.0,167.21,167.49,167.13,167.4,9617.0
2022-08-19 13:00:00,167.42,168.07,167.41,167.66,25831.0,167.42,168.07,167.41,167.66,25831.0
2022-08-19 13:10:00,167.63,167.81,167.5,167.73,13401.0,167.63,167.81,167.5,167.73,13401.0
2022-08-19 13:20:00,167.74,167.77,167.16,167.33,20457.0,167.74,167.77,167.16,167.33,20457.0
2022-08-19 13:30:00,167.34,167.34,167.06,167.25,14133.0,167.34,167.34,167.06,167.25,14133.0
2022-08-19 13:40:00,167.32,167.7,167.32,167.67,20759.0,167.32,167.7,167.32,167.67,20759.0
2022-08-19 13:50:00,167.7,168.03,167.57,168.03,27184.0,167.7,168.03,167.57,168.03,27184.0
2022-08-19 14:00:00,168.03,168.32,167.89,168.32,12791.0,168.03,168.32,167.89,168.32,12791.0
2022-08-19 14:10:00,168.37,168.37,167.86,167.92,20570.0,168.37,168.37,167.86,167.92,20570.0
2022-08-19 14:20:00,167.89,168.33,167.88,168.21,16795.0,167.89,168.33,167.88,168.21,16795.0
2022-08-19 14:30:00,168.21,168.48,167.97,168.34,23732.0,168.21,168.48,167.97,168.34,23732.0
2022-08-19 14:40:00,168.35,168.68,168.35,168.67,17045.0,168.35,168.68,168.35,168.67,17045.0
2022-08-19 14:50:00,168.67,168.78,168.4,168.49,16150.0,168.67,168.78,168.4,168.49,16150.0
2022-08-19 15:00:00,168.48,168.51,168.1,168.1,16062.0,168.48,168.51,168.1,168.1,16062.0
2022-08-19 15:10:00,168.13,168.49,168.06,168.33,42784.0,168.13,168.49,168.06,168.33,42784.0
2022-08-19 15:20:00,168.34,168.7,168.24,168.62,27487.0,168.34,168.7,168.24,168.62,27487.0
2022-08-19 15:30:00,168.62,169.01,168.48,168.48,33031.0,168.62,169.01,168.48,168.48,33031.0
2022-08-19 15:40:00,168.51,168.72,168.37,168.53,47225.0,168.51,168.72,168.37,168.53,47225.0
2022-08-19 15:50:00,168.57,168.7,168.09,168.19,198178.0,168.57,168.7,168.09,168.19,198178.0
2022-08-22 09:30:00,165.95,165.95,163.6,164.64,63169.0,165.95,165.95,163.6,164.64,63169.0
2022-08-22 09:40:00,164.72,165.94,163.89,164.01,59036.0,164.72,165.94,163.89,164.01,59036.0
2022-08-22 09:50:00,164.02,164.17,163.07,163.07,46670.0,164.02,164.17,163.07,163.07,46670.0
2022-08-22 10:00:00,163.09,163.17,162.04,162.39,40967.0,163.09,163.17,162.04,162.39,40967.0
2022-08-22 10:10:00,162.43,162.43,161.71,161.9,35699.0,162.43,162.43,161.71,161.9,35699.0
2022-08-22 10:20:00,161.85,162.14,161.61,161.7,21720.0,161.85,162.14,161.61,161.7,21720.0
2022-08-22 10:30:00,161.63,161.9,161.28,161.65,23725.0,161.63,161.9,161.28,161.65,23725.0
2022-08-22 10:40:00,161.65,162.42,161.49,161.96,57032.0,161.65,162.42,161.49,161.96,57032.0
2022-08-22 10:50:00,161.97,162.06,161.1,161.16,19528.0,161.97,162.06,161.1,161.16,19528.0
2022-08-22 11:00:00,161.14,161.47,161.14,161.38,26282.0,161.14,161.47,161.14,161.38,26282.0
2022-08-22 11:10:00,161.34,161.47,161.05,161.44,27645.0,161.34,161.47,161.05,161.44,27645.0
2022-08-22 11:20:00,161.47,161.53,160.81,160.86,21260.0,161.47,161.53,160.81,160.86,21260.0
2022-08-22 11:30:00,160.87,161.35,160.86,161.21,29406.0,160.87,161.35,160.86,161.21,29406.0
2022-08-22 11:40:00,161.17,161.48,160.78,160.95,24404.0,161.17,161.48,160.78,160.95,24404.0
2022-08-22 11:50:00,160.97,161.43,160.89,161.24,23212.0,160.97,161.43,160.89,161.24,23212.0
2022-08-22 12:00:00,161.23,161.84,161.19,161.39,45024.0,161.23,161.84,161.19,161.39,45024.0
2022-08-22 12:10:00,161.32,161.41,161.11,161.31,20351.0,161.32,161.41,161.11,161.31,20351.0
2022-08-22 12:20:00,161.31,161.7,161.2,161.31,19346.0,161.31,161.7,161.2,161.31,19346.0
2022-08-22 12:30:00,161.31,161.41,160.76,160.89,37353.0,161.31,161.41,160.76,160.89,37353.0
2022-08-22 12:40:00,160.77,160.84,160.41,160.53,20352.0,160.77,160.84,160.41,160.53,20352.0
2022-08-22 12:50:00,160.49,160.74,160.39,160.7,26331.0,160.49,160.74,160.39,160.7,26331.0
2022-08-22 13:00:00,160.7,161.07,160.7,161.07,19684.0,160.7,161.07,160.7,161.07,19684.0
2022-08-22 13:10:00,161.08,161.15,160.76,161.09,21560.0,161.08,161.15,160.76,161.09,21560.0
2022-08-22 13:20:00,161.09,161.33,160.88,160.94,21524.0,161.09,161.33,160.88,160.94,21524.0
2022-08-22 13:30:00,160.87,160.91,160.43,160.79,20749.0,160.87,160.91,160.43,160.79,20749.0
2022-08-22 13:40:00,160.82,161.34,160.82,160.97,13122.0,160.82,161.34,160.82,160.97,13122.0
2022-08-22 13:50:00,160.98,161.1,160.58,160.6,19606.0,160.98,161.1,160.58,160.6,19606.0
2022-08-22 14:00:00,160.54,160.89,160.52,160.78,15241.0,160.54,160.89,160.52,160.78,15241.0
2022-08-22 14:10:00,160.78,160.97,160.72,160.81,19546.0,160.78,160.97,160.72,160.81,19546.0
2022-08-22 14:20:00,160.85,160.99,160.56,160.61,25032.0,160.85,160.99,160.56,160.61,25032.0
2022-08-22 14:30:00,160.58,160.67,160.33,160.43,23478.0,160.58,160.67,160.33,160.43,23478.0
2022-08-22 14:40:00,160.43,160.43,160.09,160.21,36795.0,160.43,160.43,160.09,160.21,36795.0
2022-08-22 14:50:00,160.21,160.42,160.11,160.39,33212.0,160.21,160.42,160.11,160.39,33212.0
2022-08-22 15:00:00,160.37,160.99,160.33,160.92,43783.0,160.37,160.99,160.33,160.92,43783.0
2022-08-22 15:10:00,160.94,160.99,160.54,160.54,41377.0,160.94,160.99,160.54,160.54,41377.0
2022-08-22 15:20:00,160.56,160.67,160.39,160.53,48515.0,160.56,160.67,160.39,160.53,48515.0
2022-08-22 15:30:00,160.53,160.95,160.5,160.78,58728.0,160.53,160.95,160.5,160.78,58728.0
2022-08-22 15:40:00,160.76,160.76,160.43,160.5,73347.0,160.76,160.76,160.43,160.5,73347.0
2022-08-22 15:50:00,160.46,160.91,160.4,160.84,194857.0,160.46,160.91,160.4,160.84,194857.0
2022-08-23 09:30:00,161.0,161.42,156.79,158.26,160362.0,161.0,161.42,156.79,158.26,160362.0
2022-08-23 09:40:00,158.26,159.71,157.65,159.56,73627.0,158.26,159.71,157.65,159.56,73627.0
2022-08-23 09:50:00,159.62,160.5,159.1,159.12,118000.0,159.62,160.5,159.1,159.12,118000.0
2022-08-23 10:00:00,159.01,160.5,158.61,160.5,31119.0,159.01,160.5,158.61,160.5,31119.0
2022-08-23 10:10:00,160.32,161.19,160.32,161.08,26345.0,160.32,161.19,160.32,161.08,26345.0
2022-08-23 10:20:00,161.08,161.12,160.09,160.18,30230.0,161.08,161.12,160.09,160.18,30230.0
2022-08-23 10:30:00,160.18,160.24,159.0,159.0,35663.0,160.18,160.24,159.0,159.0,35663.0
2022-08-23 10:40:00,158.99,159.56,158.94,159.41,29002.0,158.99,159.56,158.94,159.41,29002.0
2022-08-23 10:50:00,159.36,159.56,158.17,158.26,40356.0,159.36,159.56,158.17,158.26,40356.0
2022-08-23 11:00:00,158.3,158.68,158.25,158.62,38942.0,158.3,158.68,158.25,158.62,38942.0
2022-08-23 11:10:00,158.58,158.92,158.43,158.92,34648.0,158.58,158.92,158.43,158.92,34648.0
2022-08-23 11:20:00,158.94,159.03,158.35,158.43,21970.0,158.94,159.03,158.35,158.43,21970.0
2022-08-23 11:30:00,158.42,158.74,158.35,158.65,10717.0,158.42,158.74,158.35,158.65,10717.0
2022-08-23 11:40:00,158.64,158.64,158.08,158.46,9076.0,158.64,158.64,158.08,158.46,9076.0
2022-08-23 11:50:00,158.44,158.63,158.09,158.13,11025.0,158.44,158.63,158.09,158.13,11025.0
2022-08-23 12:00:00,158.13,158.27,157.9,158.02,15029.0,158.13,158.27,157.9,158.02,15029.0
2022-08-23 12:10:00,157.98,158.01,157.4,157.53,13350.0,157.98,158.01,157.4,157.53,13350.0
2022-08-23 12:20:00,157.6,157.78,157.5,157.53,27851.0,157.6,157.78,157.5,157.53,27851.0
2022-08-23 12:30:00,157.52,157.83,157.51,157.77,27625.0,157.52,157.83,157.51,157.77,27625.0
2022-08-23 12:40:00,157.74,157.82,157.58,157.67,12791.0,157.74,157.82,157.58,157.67,12791.0
2022-08-23 12:50:00,157.66,157.85,157.64,157.76,16276.0,157.66,157.85,157.64,157.76,16276.0
2022-08-23 13:00:00,157.69,157.88,157.67,157.73,28123.0,157.69,157.88,157.67,157.73,28123.0
2022-08-23 13:10:00,157.72,157.73,157.1,157.37,50824.0,157.72,157.73,157.1,157.37,50824.0
2022-08-23 13:20:00,157.39,157.94,157.35,157.82,55483.0,157.39,157.94,157.35,157.82,55483.0
2022-08-23 13:30:00,157.84,158.05,157.48,157.53,28950.0,157.84,158.05,157.48,157.53,28950.0
2022-08-23 13:40:00,157.57,157.64,157.36,157.61,14689.0,157.57,157.64,157.36,157.61,14689.0
2022-08-23 13:50:00,157.57,157.92,157.33,157.86,36738.0,157.57,157.92,157.33,157.86,36738.0
2022-08-23 14:00:00,157.82,157.9,157.45,157.76,19903.0,157.82,157.9,157.45,157.76,19903.0
2022-08-23 14:10:00,157.79,158.56,157.79,158.44,14103.0,157.79,158.56,157.79,158.44,14103.0
2022-08-23 14:20:00,158.44,158.44,157.91,157.94,55384.0,158.44,158.44,157.91,157.94,55384.0
2022-08-23 14:30:00,158.0,158.02,157.44,157.62,82890.0,158.0,158.02,157.44,157.62,82890.0
2022-08-23 14:40:00,157.62,157.67,157.16,157.24,83119.0,157.62,157.67,157.16,157.24,83119.0
2022-08-23 14:50:00,157.26,157.85,157.2,157.77,58977.0,157.26,157.85,157.2,157.77,58977.0
2022-08-23 15:00:00,157.77,158.0,157.54,157.74,17613.0,157.77,158.0,157.54,157.74,17613.0
2022-08-23 15:10:00,157.77,157.81,157.44,157.48,44321.0,157.77,157.81,157.44,157.48,44321.0
2022-08-23 15:20:00,157.52,157.58,157.35,157.45,114825.0,157.52,157.58,157.35,157.45,114825.0
2022-08-23 15:30:00,157.45,157.76,157.35,157.73,85621.0,157.45,157.76,157.35,157.73,85621.0
2022-08-23 15:40:00,157.7,158.03,157.43,157.48,90407.0,157.7,158.03,157.43,157.48,90407.0
2022-08-23 15:50:00,157.46,157.86,157.24,157.74,368613.0,157.46,157.86,157.24,157.74,368613.0
2022-08-24 09:30:00,158.36,159.18,157.37,158.97,78759.0,158.36,159.18,157.37,158.97,78759.0
2022-08-24 09:40:00,158.81,159.22,158.13,158.93,53643.0,158.81,159.22,158.13,158.93,53643.0
2022-08-24 09:50:00,159.06,160.15,158.93,159.85,35349.0,159.06,160.15,158.93,159.85,35349.0
2022-08-24 10:00:00,159.89,160.42,159.47,160.16,23018.0,159.89,160.42,159.47,160.16,23018.0
2022-08-24 10:10:00,160.2,160.44,159.8,160.31,48645.0,160.2,160.44,159.8,160.31,48645.0
2022-08-24 10:20:00,160.36,161.2,160.3,160.66,39819.0,160.36,161.2,160.3,160.66,39819.0
2022-08-24 10:30:00,160.73,161.02,160.55,160.68,18554.0,160.73,161.02,160.55,160.68,18554.0
2022-08-24 10:40:00,160.62,160.65,160.29,160.62,12173.0,160.62,160.65,160.29,160.62,12173.0
2022-08-24 10:50:00,160.64,161.35,160.56,161.0,14605.0,160.64,161.35,160.56,161.0,14605.0
2022-08-24 11:00:00,161.01,161.27,160.83,161.16,17167.0,161.01,161.27,160.83,161.16,17167.0
2022-08-24 11:10:00,161.18,161.66,161.06,161.3,14760.0,161.18,161.66,161.06,161.3,14760.0
2022-08-24 11:20:00,161.34,161.77,161.31,161.47,17727.0,161.34,161.77,161.31,161.47,17727.0
2022-08-24 11:30:00,161.5,161.55,160.87,160.87,11140.0,161.5,161.55,160.87,160.87,11140.0
2022-08-24 11:40:00,160.85,161.25,160.85,161.18,30442.0,160.85,161.25,160.85,161.18,30442.0
2022-08-24 11:50:00,161.21,161.26,160.95,161.06,49878.0,161.21,161.26,160.95,161.06,49878.0
2022-08-24 12:00:00,161.11,161.18,160.73,161.18,174371.0,161.11,161.18,160.73,161.18,174371.0
2022-08-24 12:10:00,161.1,161.69,160.99,161.34,15231.0,161.1,161.69,160.99,161.34,15231.0
2022-08-24 12:20:00,161.31,161.39,161.2,161.21,10986.0,161.31,161.39,161.2,161.21,10986.0
2022-08-24 12:30:00,161.17,161.31,160.48,160.57,16954.0,161.17,161.31,160.48,160.57,16954.0
2022-08-24 12:40:00,160.61,160.85,160.53,160.63,14610.0,160.61,160.85,160.53,160.63,14610.0
2022-08-24 12:50:00,160.62,160.83,160.53,160.75,7525.0,160.62,160.83,160.53,160.75,7525.0
2022-08-24 13:00:00,160.77,160.95,160.68,160.95,17004.0,160.77,160.95,160.68,160.95,17004.0
2022-08-24 13:10:00,161.0,161.0,160.58,160.69,15817.0,161.0,161.0,160.58,160.69,15817.0
2022-08-24 13:20:00,160.67,160.73,160.13,160.15,25209.0,160.67,160.73,160.13,160.15,25209.0
2022-08-24 13:30:00,160.15,160.49,160.11,160.49,16675.0,160.15,160.49,160.11,160.49,16675.0
2022-08-24 13:40:00,160.52,160.64,160.37,160.56,9658.0,160.52,160.64,160.37,160.56,9658.0
2022-08-24 13:50:00,160.59,160.71,160.46,160.67,10900.0,160.59,160.71,160.46,160.67,10900.0
2022-08-24 14:00:00,160.69,160.95,160.58,160.91,12970.0,160.69,160.95,160.58,160.91,12970.0
2022-08-24 14:10:00,160.91,160.93,160.7,160.81,21819.0,160.91,160.93,160.7,160.81,21819.0
2022-08-24 14:20:00,160.8,161.29,160.77,161.06,28717.0,160.8,161.29,160.77,161.06,28717.0
2022-08-24 14:30:00,161.05,161.16,160.68,161.06,26893.0,161.05,161.16,160.68,161.06,26893.0
2022-08-24 14:40:00,161.04,161.04,160.48,160.51,16693.0,161.04,161.04,160.48,160.51,16693.0
2022-08-24 14:50:00,160.55,161.03,160.55,160.89,16638.0,160.55,161.03,160.55,160.89,16638.0
2022-08-24 15:00:00,160.87,161.14,160.67,160.9,357991.0,160.87,161.14,160.67,160.9,357991.0
2022-08-24 15:10:00,160.9,160.91,160.57,160.66,51410.0,160.9,160.91,160.57,160.66,51410.0
2022-08-24 15:20:00,160.65,160.79,160.58,160.67,33849.0,160.65,160.79,160.58,160.67,33849.0
2022-08-24 15:30:00,160.68,161.27,160.66,161.27,27632.0,160.68,161.27,160.66,161.27,27632.0
2022-08-24 15:40:00,161.28,161.31,160.77,160.8,81837.0,161.28,161.31,160.77,160.8,81837.0
2022-08-24 15:50:00,160.81,160.83,160.33,160.37,205068.0,160.81,160.83,160.33,160.37,205068.0
2022-08-25 09:30:00,156.72,157.7,154.11,155.85,211727.0,156.72,157.7,154.11,155.85,211727.0
2022-08-25 09:40:00,155.84,157.11,155.83,156.64,105811.0,155.84,157.11,155.83,156.64,105811.0
2022-08-25 09:50:00,156.66,158.63,156.43,158.35,99469.0,156.66,158.63,156.43,158.35,99469.0
2022-08-25 10:00:00,158.42,158.76,157.91,158.34,50492.0,158.42,158.76,157.91,158.34,50492.0
2022-08-25 10:10:00,158.38,158.92,158.04,158.72,43698.0,158.38,158.92,158.04,158.72,43698.0
2022-08-25 10:20:00,158.77,158.89,158.45,158.56,24527.0,158.77,158.89,158.45,158.56,24527.0
2022-08-25 10:30:00,158.59,159.34,158.58,159.25,37456.0,158.59,159.34,158.58,159.25,37456.0
2022-08-25 10:40:00,159.2,159.85,159.17,159.5,34982.0,159.2,159.85,159.17,159.5,34982.0
2022-08-25 10:50:00,159.52,159.66,159.01,159.1,43861.0,159.52,159.66,159.01,159.1,43861.0
2022-08-25 11:00:00,159.05,159.09,157.93,158.07,50717.0,159.05,159.09,157.93,158.07,50717.0
2022-08-25 11:10:00,158.13,158.14,157.31,157.81,67664.0,158.13,158.14,157.31,157.81,67664.0
2022-08-25 11:20:00,157.84,157.86,157.08,157.75,52871.0,157.84,157.86,157.08,157.75,52871.0
2022-08-25 11:30:00,157.75,158.0,157.61,157.66,65493.0,157.75,158.0,157.61,157.66,65493.0
2022-08-25 11:40:00,157.66,158.3,157.6,158.26,61644.0,157.66,158.3,157.6,158.26,61644.0
2022-08-25 11:50:00,158.27,158.74,158.26,158.72,64553.0,158.27,158.74,158.26,158.72,64553.0
2022-08-25 12:00:00,158.72,159.32,158.55,159.1,33149.0,158.72,159.32,158.55,159.1,33149.0
2022-08-25 12:10:00,159.07,159.62,159.01,159.62,32654.0,159.07,159.62,159.01,159.62,32654.0
2022-08-25 12:20:00,159.68,160.02,159.47,159.74,41800.0,159.68,160.02,159.47,159.74,41800.0
2022-08-25 12:30:00,159.76,159.76,158.98,159.16,22908.0,159.76,159.76,158.98,159.16,22908.0
2022-08-25 12:40:00,159.2,159.38,158.82,158.89,22378.0,159.2,159.38,158.82,158.89,22378.0
2022-08-25 12:50:00,158.95,159.38,158.94,159.38,23323.0,158.95,159.38,158.94,159.38,23323.0
2022-08-25 13:00:00,159.4,159.78,159.23,159.27,29573.0,159.4,159.78,159.23,159.27,29573.0
2022-08-25 13:10:00,159.19,159.73,158.87,159.73,46195.0,159.19,159.73,158.87,159.73,46195.0
2022-08-25 13:20:00,159.73,160.41,159.73,160.0,18266.0,159.73,160.41,159.73,160.0,18266.0
2022-08-25 13:30:00,160.05,160.48,159.97,160.23,33362.0,160.05,160.48,159.97,160.23,33362.0
2022-08-25 13:40:00,160.21,160.5,160.15,160.38,18806.0,160.21,160.5,160.15,160.38,18806.0
2022-08-25 13:50:00,160.41,160.46,160.18,160.38,17112.0,160.41,160.46,160.18,160.38,17112.0
2022-08-25 14:00:00,160.39,160.78,160.38,160.67,26269.0,160.39,160.78,160.38,160.67,26269.0
2022-08-25 14:10:00,160.6,161.06,160.38,161.05,54182.0,160.6,161.06,160.38,161.05,54182.0
2022-08-25 14:20:00,161.05,161.24,160.93,161.19,34541.0,161.05,161.24,160.93,161.19,34541.0
2022-08-25 14:30:00,161.24,161.55,160.97,161.38,60760.0,161.24,161.55,160.97,161.38,60760.0
2022-08-25 14:40:00,161.35,161.38,161.0,161.16,36307.0,161.35,161.38,161.0,161.16,36307.0
2022-08-25 14:50:00,161.12,161.23,160.86,161.23,32117.0,161.12,161.23,160.86,161.23,32117.0
2022-08-25 15:00:00,161.22,161.23,160.91,160.98,25931.0,161.22,161.23,160.91,160.98,25931.0
2022-08-25 15:10:00,161.01,161.36,160.88,161.27,34573.0,161.01,161.36,160.88,161.27,34573.0
2022-08-25 15:20:00,161.3,162.03,161.27,162.0,89242.0,161.3,162.03,161.27,162.0,89242.0
2022-08-25 15:30:00,162.03,162.16,161.74,161.98,95070.0,162.03,162.16,161.74,161.98,95070.0
2022-08-25 15:40:00,162.02,162.18,161.67,162.08,170119.0,162.02,162.18,161.67,162.08,170119.0
2022-08-25 15:50:00,161.98,162.58,161.9,162.41,350500.0,161.98,162.58,161.9,162.41,350500.0
2022-08-26 09:30:00,175.93,178.56,173.16,173.55,861145.0,175.93,178.56,173.16,173.55,861145.0
2022-08-26 09:40:00,173.85,175.99,172.21,174.27,486166.0,173.85,175.99,172.21,174.27,486166.0
2022-08-26 09:50:00,174.41,174.75,173.07,173.35,293665.0,174.41,174.75,173.07,173.35,293665.0
2022-08-26 10:00:00,173.5,173.99,171.45,173.96,337258.0,173.5,173.99,171.45,173.96,337258.0
2022-08-26 10:10:00,173.98,174.52,173.01,174.11,315407.0,173.98,174.52,173.01,174.11,315407.0
2022-08-26 10:20:00,174.0,174.0,170.71,171.18,212936.0,174.0,174.0,170.71,171.18,212936.0
2022-08-26 10:30:00,171.07,171.31,169.5,169.74,215201.0,171.07,171.31,169.5,169.74,215201.0
2022-08-26 10:40:00,169.83,170.18,168.92,169.85,182587.0,169.83,170.18,168.92,169.85,182587.0
2022-08-26 10:50:00,169.83,170.05,168.72,168.95,216863.0,169.83,170.05,168.72,168.95,216863.0
2022-08-26 11:00:00,168.83,168.91,167.14,167.3,172801.0,168.83,168.91,167.14,167.3,172801.0
2022-08-26 11:10:00,167.28,168.2,166.42,166.73,144342.0,167.28,168.2,166.42,166.73,144342.0
2022-08-26 11:20:00,166.58,166.99,165.76,165.92,193077.0,166.58,166.99,165.76,165.92,193077.0
2022-08-26 11:30:00,165.93,166.88,165.92,166.33,239268.0,165.93,166.88,165.92,166.33,239268.0
2022-08-26 11:40:00,166.4,166.99,166.05,166.88,97204.0,166.4,166.99,166.05,166.88,97204.0
2022-08-26 11:50:00,166.79,167.17,166.4,166.67,94704.0,166.79,167.17,166.4,166.67,94704.0
2022-08-26 12:00:00,166.69,166.98,165.62,165.68,113813.0,166.69,166.98,165.62,165.68,113813.0
2022-08-26 12:10:00,165.73,166.58,165.52,166.26,122221.0,165.73,166.58,165.52,166.26,122221.0
2022-08-26 12:20:00,166.25,167.06,166.17,167.0,116439.0,166.25,167.06,166.17,167.0,116439.0
2022-08-26 12:30:00,167.03,167.74,166.91,167.65,145496.0,167.03,167.74,166.91,167.65,145496.0
2022-08-26 12:40:00,167.73,168.64,167.68,168.5,239300.0,167.73,168.64,167.68,168.5,239300.0
2022-08-26 12:50:00,168.5,168.5,167.55,167.91,76259.0,168.5,168.5,167.55,167.91,76259.0
2022-08-26 13:00:00,167.89,167.89,166.82,167.57,123527.0,167.89,167.89,166.82,167.57,123527.0
2022-08-26 13:10:00,167.61,167.66,166.72,166.81,90950.0,167.61,167.66,166.72,166.81,90950.0
2022-08-26 13:20:00,166.81,167.0,166.0,166.48,67865.0,166.81,167.0,166.0,166.48,67865.0
2022-08-26 13:30:00,166.45,166.45,165.76,166.14,57648.0,166.45,166.45,165.76,166.14,57648.0
2022-08-26 13:40:00,166.13,166.67,165.95,166.6,70696.0,166.13,166.67,165.95,166.6,70696.0
2022-08-26 13:50:00,166.58,167.03,166.2,166.99,118137.0,166.58,167.03,166.2,166.99,118137.0
2022-08-26 14:00:00,166.94,167.37,166.91,167.13,78010.0,166.94,167.37,166.91,167.13,78010.0
2022-08-26 14:10:00,167.15,167.43,166.57,167.27,93655.0,167.15,167.43,166.57,167.27,93655.0
2022-08-26 14:20:00,167.22,167.36,166.98,167.17,64734.0,167.22,167.36,166.98,167.17,64734.0
2022-08-26 14:30:00,167.13,167.3,166.62,166.62,49616.0,167.13,167.3,166.62,166.62,49616.0
2022-08-26 14:40:00,166.7,167.15,166.45,167.15,68047.0,166.7,167.15,166.45,167.15,68047.0
2022-08-26 14:50:00,167.11,167.15,166.45,166.89,45490.0,167.11,167.15,166.45,166.89,45490.0
2022-08-26 15:00:00,166.9,167.02,166.62,166.62,49939.0,166.9,167.02,166.62,166.62,49939.0
2022-08-26 15:10:00,166.64,167.17,166.54,167.1,55914.0,166.64,167.17,166.54,167.1,55914.0
2022-08-26 15:20:00,167.1,167.18,166.67,167.14,75245.0,167.1,167.18,166.67,167.14,75245.0
2022-08-26 15:30:00,167.12,167.36,166.86,166.98,105966.0,167.12,167.36,166.86,166.98,105966.0
2022-08-26 15:40:00,166.96,167.2,166.57,166.99,143878.0,166.96,167.2,166.57,166.99,143878.0
2022-08-26 15:50:00,167.02,167.77,165.71,166.47,519535.0,167.02,167.77,165.71,166.47,519535.0
2022-08-29 09:30:00,164.14,167.86,164.14,167.7,234495.0,164.14,167.86,164.14,167.7,234495.0
2022-08-29 09:40:00,167.7,169.14,163.02,163.84,150046.0,167.7,169.14,163.02,163.84,150046.0
2022-08-29 09:50:00,163.96,165.09,163.75,164.2,96795.0,163.96,165.09,163.75,164.2,96795.0
2022-08-29 10:00:00,164.09,164.89,163.97,164.47,82566.0,164.09,164.89,163.97,164.47,82566.0
2022-08-29 10:10:00,164.49,165.05,164.12,164.67,96183.0,164.49,165.05,164.12,164.67,96183.0
2022-08-29 10:20:00,164.68,165.09,164.08,164.57,75299.0,164.68,165.09,164.08,164.57,75299.0
2022-08-29 10:30:00,164.55,165.18,163.76,164.0,47035.0,164.55,165.18,163.76,164.0,47035.0
2022-08-29 10:40:00,164.05,164.29,163.44,163.49,40207.0,164.05,164.29,163.44,163.49,40207.0
2022-08-29 10:50:00,163.54,163.84,162.63,162.79,116779.0,163.54,163.84,162.63,162.79,116779.0
2022-08-29 11:00:00,162.72,163.22,162.22,162.48,61254.0,162.72,163.22,162.22,162.48,61254.0
2022-08-29 11:10:00,162.31,162.84,162.07,162.82,61954.0,162.31,162.84,162.07,162.82,61954.0
2022-08-29 11:20:00,162.81,163.06,162.54,162.81,39061.0,162.81,163.06,162.54,162.81,39061.0
2022-08-29 11:30:00,162.79,163.12,162.22,162.56,37302.0,162.79,163.12,162.22,162.56,37302.0
2022-08-29 11:40:00,162.54,162.58,161.39,162.01,42590.0,162.54,162.58,161.39,162.01,42590.0
2022-08-29 11:50:00,161.95,161.98,161.37,161.5,38818.0,161.95,161.98,161.37,161.5,38818.0
2022-08-29 12:00:00,161.58,162.91,161.53,162.65,47928.0,161.58,162.91,161.53,162.65,47928.0
2022-08-29 12:10:00,162.68,162.94,162.46,162.57,36437.0,162.68,162.94,162.46,162.57,36437.0
2022-08-29 12:20:00,162.57,162.82,162.29,162.55,36548.0,162.57,162.82,162.29,162.55,36548.0
2022-08-29 12:30:00,162.5,162.5,161.94,162.0,22689.0,162.5,162.5,161.94,162.0,22689.0
2022-08-29 12:40:00,162.01,162.53,161.88,162.47,19153.0,162.01,162.53,161.88,162.47,19153.0
2022-08-29 12:50:00,162.57,162.89,162.55,162.86,26576.0,162.57,162.89,162.55,162.86,26576.0
2022-08-29 13:00:00,162.9,163.35,162.86,162.93,29456.0,162.9,163.35,162.86,162.93,29456.0
2022-08-29 13:10:00,162.95,163.46,162.91,162.95,46541.0,162.95,163.46,162.91,162.95,46541.0
2022-08-29 13:20:00,162.99,163.12,162.67,162.75,42980.0,162.99,163.12,162.67,162.75,42980.0
2022-08-29 13:30:00,162.75,163.14,162.65,162.84,24357.0,162.75,163.14,162.65,162.84,24357.0
2022-08-29 13:40:00,162.84,163.12,162.54,162.64,22176.0,162.84,163.12,162.54,162.64,22176.0
2022-08-29 13:50:00,162.7,162.73,162.28,162.63,20090.0,162.7,162.73,162.28,162.63,20090.0
2022-08-29 14:00:00,162.66,162.72,162.1,162.15,23999.0,162.66,162.72,162.1,162.15,23999.0
2022-08-29 14:10:00,162.15,162.22,161.75,162.12,39320.0,162.15,162.22,161.75,162.12,39320.0
2022-08-29 14:20:00,162.11,162.46,161.85,162.13,34573.0,162.11,162.46,161.85,162.13,34573.0
2022-08-29 14:30:00,162.12,162.48,162.11,162.43,28480.0,162.12,162.48,162.11,162.43,28480.0
2022-08-29 14:40:00,162.46,163.2,162.46,163.06,42979.0,162.46,163.2,162.46,163.06,42979.0
2022-08-29 14:50:00,163.03,163.15,162.51,162.73,39935.0,163.03,163.15,162.51,162.73,39935.0
2022-08-29 15:00:00,162.67,163.33,162.5,162.75,55872.0,162.67,163.33,162.5,162.75,55872.0
2022-08-29 15:10:00,162.78,163.53,162.74,163.26,42468.0,162.78,163.53,162.74,163.26,42468.0
2022-08-29 15:20:00,163.26,163.6,162.98,163.06,105905.0,163.26,163.6,162.98,163.06,105905.0
2022-08-29 15:30:00,163.09,163.09,162.24,162.63,72356.0,163.09,163.09,162.24,162.63,72356.0
2022-08-29 15:40:00,162.62,163.07,162.34,162.46,102760.0,162.62,163.07,162.34,162.46,102760.0
2022-08-29 15:50:00,162.46,162.5,160.76,160.86,326931.0,162.46,162.5,160.76,160.86,326931.0
2022-08-30 09:30:00,162.94,165.27,162.76,163.83,103762.0,162.94,165.27,162.76,163.83,103762.0
2022-08-30 09:40:00,163.92,164.21,162.72,163.91,45045.0,163.92,164.21,162.72,163.91,45045.0
2022-08-30 09:50:00,164.0,164.97,163.99,164.18,63849.0,164.0,164.97,163.99,164.18,63849.0
2022-08-30 10:00:00,164.05,164.13,162.8,163.02,36684.0,164.05,164.13,162.8,163.02,36684.0
2022-08-30 10:10:00,162.99,163.43,162.6,163.15,24577.0,162.99,163.43,162.6,163.15,24577.0
2022-08-30 10:20:00,163.22,163.32,162.01,162.31,40780.0,163.22,163.32,162.01,162.31,40780.0
2022-08-30 10:30:00,162.31,162.47,160.6,161.33,113843.0,162.31,162.47,160.6,161.33,113843.0
2022-08-30 10:40:00,161.28,161.42,160.03,160.29,31058.0,161.28,161.42,160.03,160.29,31058.0
2022-08-30 10:50:00,160.34,161.8,160.34,161.77,39501.0,160.34,161.8,160.34,161.77,39501.0
2022-08-30 11:00:00,161.73,161.99,161.01,161.01,32036.0,161.73,161.99,161.01,161.01,32036.0
2022-08-30 11:10:00,161.07,161.37,160.54,161.37,16285.0,161.07,161.37,160.54,161.37,16285.0
2022-08-30 11:20:00,161.3,161.37,160.71,161.07,68944.0,161.3,161.37,160.71,161.07,68944.0
2022-08-30 11:30:00,160.99,161.88,160.81,161.19,21790.0,160.99,161.88,160.81,161.19,21790.0
2022-08-30 11:40:00,161.17,161.45,160.64,160.69,29871.0,161.17,161.45,160.64,160.69,29871.0
2022-08-30 11:50:00,160.68,161.69,160.68,161.4,12964.0,160.68,161.69,160.68,161.4,12964.0
2022-08-30 12:00:00,161.44,161.69,161.32,161.33,15981.0,161.44,161.69,161.32,161.33,15981.0
2022-08-30 12:10:00,161.31,161.85,161.13,161.54,24949.0,161.31,161.85,161.13,161.54,24949.0
2022-08-30 12:20:00,161.48,161.5,161.03,161.28,29238.0,161.48,161.5,161.03,161.28,29238.0
2022-08-30 12:30:00,161.21,161.21,160.46,160.52,30599.0,161.21,161.21,160.46,160.52,30599.0
2022-08-30 12:40:00,160.56,161.13,160.51,161.09,64218.0,160.56,161.13,160.51,161.09,64218.0
2022-08-30 12:50:00,161.12,161.5,161.12,161.27,16624.0,161.12,161.5,161.12,161.27,16624.0
2022-08-30 13:00:00,161.24,161.31,160.88,160.88,10143.0,161.24,161.31,160.88,160.88,10143.0
2022-08-30 13:10:00,160.88,160.91,160.52,160.71,36179.0,160.88,160.91,160.52,160.71,36179.0
2022-08-30 13:20:00,160.74,160.82,160.19,160.41,29898.0,160.74,160.82,160.19,160.41,29898.0
2022-08-30 13:30:00,160.46,160.74,160.27,160.67,23624.0,160.46,160.74,160.27,160.67,23624.0
2022-08-30 13:40:00,160.69,160.88,160.26,160.88,32996.0,160.69,160.88,160.26,160.88,32996.0
2022-08-30 13:50:00,160.83,161.52,160.8,161.47,38412.0,160.83,161.52,160.8,161.47,38412.0
2022-08-30 14:00:00,161.44,161.67,161.1,161.59,16381.0,161.44,161.67,161.1,161.59,16381.0
2022-08-30 14:10:00,161.59,162.15,161.49,162.0,40942.0,161.59,162.15,161.49,162.0,40942.0
2022-08-30 14:20:00,162.03,162.36,161.88,162.03,35846.0,162.03,162.36,161.88,162.03,35846.0
2022-08-30 14:30:00,162.06,162.78,162.06,162.47,52561.0,162.06,162.78,162.06,162.47,52561.0
2022-08-30 14:40:00,162.5,162.63,162.12,162.25,28984.0,162.5,162.63,162.12,162.25,28984.0
2022-08-30 14:50:00,162.25,162.68,162.18,162.56,22305.0,162.25,162.68,162.18,162.56,22305.0
2022-08-30 15:00:00,162.53,163.74,162.48,163.72,36767.0,162.53,163.74,162.48,163.72,36767.0
2022-08-30 15:10:00,163.71,164.33,163.67,164.18,68113.0,163.71,164.33,163.67,164.18,68113.0
2022-08-30 15:20:00,164.21,164.47,163.91,164.21,66132.0,164.21,164.47,163.91,164.21,66132.0
2022-08-30 15:30:00,164.24,164.37,163.89,164.25,103707.0,164.24,164.37,163.89,164.25,103707.0
2022-08-30 15:40:00,164.22,164.66,164.2,164.35,100650.0,164.22,164.66,164.2,164.35,100650.0
2022-08-30 15:50:00,164.41,164.5,163.95,164.32,250554.0,164.41,164.5,163.95,164.32,250554.0
2022-08-31 09:30:00,166.71,167.92,165.98,167.23,80678.0,166.71,167.92,165.98,167.23,80678.0
2022-08-31 09:40:00,167.38,167.9,166.59,167.34,34003.0,167.38,167.9,166.59,167.34,34003.0
2022-08-31 09:50:00,167.24,167.79,166.52,166.57,51200.0,167.24,167.79,166.52,166.57,51200.0
2022-08-31 10:00:00,166.58,167.5,166.5,166.74,29023.0,166.58,167.5,166.5,166.74,29023.0
2022-08-31 10:10:00,166.63,167.09,165.9,166.27,62812.0,166.63,167.09,165.9,166.27,62812.0
2022-08-31 10:20:00,166.28,167.15,166.22,166.35,66633.0,166.28,167.15,166.22,166.35,66633.0
2022-08-31 10:30:00,166.3,166.44,165.42,165.46,24714.0,166.3,166.44,165.42,165.46,24714.0
2022-08-31 10:40:00,165.56,166.31,165.43,166.18,34277.0,165.56,166.31,165.43,166.18,34277.0
2022-08-31 10:50:00,166.03,166.21,165.45,165.66,19802.0,166.03,166.21,165.45,165.66,19802.0
2022-08-31 11:00:00,165.53,165.6,164.74,164.89,29954.0,165.53,165.6,164.74,164.89,29954.0
2022-08-31 11:10:00,164.79,164.89,164.4,164.78,19106.0,164.79,164.89,164.4,164.78,19106.0
2022-08-31 11:20:00,164.8,165.03,164.55,164.85,21419.0,164.8,165.03,164.55,164.85,21419.0
2022-08-31 11:30:00,164.73,165.03,164.5,164.77,10896.0,164.73,165.03,164.5,164.77,10896.0
2022-08-31 11:40:00,164.76,165.23,164.61,164.64,13946.0,164.76,165.23,164.61,164.64,13946.0
2022-08-31 11:50:00,164.68,165.23,164.67,165.01,13789.0,164.68,165.23,164.67,165.01,13789.0
2022-08-31 12:00:00,164.98,165.15,164.78,164.93,13562.0,164.98,165.15,164.78,164.93,13562.0
2022-08-31 12:10:00,164.91,165.24,164.66,164.8,13970.0,164.91,165.24,164.66,164.8,13970.0
2022-08-31 12:20:00,164.81,164.87,164.58,164.7,15385.0,164.81,164.87,164.58,164.7,15385.0
2022-08-31 12:30:00,164.78,164.9,164.62,164.63,14610.0,164.78,164.9,164.62,164.63,14610.0
2022-08-31 12:40:00,164.58,164.58,164.25,164.49,11993.0,164.58,164.58,164.25,164.49,11993.0
2022-08-31 12:50:00,164.44,164.44,163.93,163.97,13867.0,164.44,164.44,163.93,163.97,13867.0
2022-08-31 13:00:00,163.95,164.02,163.55,163.68,11600.0,163.95,164.02,163.55,163.68,11600.0
2022-08-31 13:10:00,163.66,163.9,163.22,163.31,21751.0,163.66,163.9,163.22,163.31,21751.0
2022-08-31 13:20:00,163.36,163.38,162.9,163.11,16432.0,163.36,163.38,162.9,163.11,16432.0
2022-08-31 13:30:00,163.15,163.54,163.1,163.2,17558.0,163.15,163.54,163.1,163.2,17558.0
2022-08-31 13:40:00,163.17,163.49,162.93,163.15,15912.0,163.17,163.49,162.93,163.15,15912.0
2022-08-31 13:50:00,163.12,163.44,163.12,163.27,17398.0,163.12,163.44,163.12,163.27,17398.0
2022-08-31 14:00:00,163.28,163.79,163.28,163.77,29494.0,163.28,163.79,163.28,163.77,29494.0
2022-08-31 14:10:00,163.77,163.94,163.61,163.64,20470.0,163.77,163.94,163.61,163.64,20470.0
2022-08-31 14:20:00,163.62,163.69,163.24,163.5,24481.0,163.62,163.69,163.24,163.5,24481.0
2022-08-31 14:30:00,163.46,163.46,162.96,163.27,29626.0,163.46,163.46,162.96,163.27,29626.0
2022-08-31 14:40:00,163.27,163.59,162.99,163.47,38254.0,163.27,163.59,162.99,163.47,38254.0
2022-08-31 14:50:00,163.41,164.26,163.32,164.15,33053.0,163.41,164.26,163.32,164.15,33053.0
2022-08-31 15:00:00,164.09,164.51,163.82,164.45,33177.0,164.09,164.51,163.82,164.45,33177.0
2022-08-31 15:10:00,164.45,165.51,164.45,165.33,64995.0,164.45,165.51,164.45,165.33,64995.0
2022-08-31 15:20:00,165.27,165.27,164.91,165.19,48743.0,165.27,165.27,164.91,165.19,48743.0
2022-08-31 15:30:00,165.12,165.21,164.61,164.84,52207.0,165.12,165.21,164.61,164.84,52207.0
2022-08-31 15:40:00,164.86,165.33,164.72,164.98,58215.0,164.86,165.33,164.72,164.98,58215.0
2022-08-31 15:50:00,165.04,165.24,164.45,164.68,278006.0,165.04,165.24,164.45,164.68,278006.0
2022-09-01 09:30:00,162.42,163.06,161.27,161.56,76592.0,162.42,163.06,161.27,161.56,76592.0
2022-09-01 09:40:00,161.59,162.62,161.46,161.73,90266.0,161.59,162.62,161.46,161.73,90266.0
2022-09-01 09:50:00,161.65,162.08,161.23,161.82,48166.0,161.65,162.08,161.23,161.82,48166.0
2022-09-01 10:00:00,161.82,162.04,160.41,161.14,58501.0,161.82,162.04,160.41,161.14,58501.0
2022-09-01 10:10:00,161.07,161.37,160.66,160.99,35249.0,161.07,161.37,160.66,160.99,35249.0
2022-09-01 10:20:00,160.92,161.86,160.77,161.64,56089.0,160.92,161.86,160.77,161.64,56089.0
2022-09-01 10:30:00,161.62,161.63,159.39,159.52,66884.0,161.62,161.63,159.39,159.52,66884.0
2022-09-01 10:40:00,159.52,160.08,159.23,159.99,56788.0,159.52,160.08,159.23,159.99,56788.0
2022-09-01 10:50:00,159.97,160.56,158.98,159.0,41737.0,159.97,160.56,158.98,159.0,41737.0
2022-09-01 11:00:00,159.03,159.37,158.8,159.19,90887.0,159.03,159.37,158.8,159.19,90887.0
2022-09-01 11:10:00,159.25,159.5,158.12,158.18,96958.0,159.25,159.5,158.12,158.18,96958.0
2022-09-01 11:20:00,158.16,158.27,157.65,157.74,52150.0,158.16,158.27,157.65,157.74,52150.0
2022-09-01 11:30:00,157.75,159.0,157.5,158.33,88652.0,157.75,159.0,157.5,158.33,88652.0
2022-09-01 11:40:00,158.33,158.43,157.75,157.92,46021.0,158.33,158.43,157.75,157.92,46021.0
2022-09-01 11:50:00,157.9,157.94,157.6,157.74,39028.0,157.9,157.94,157.6,157.74,39028.0
2022-09-01 12:00:00,157.75,158.37,157.75,158.34,22141.0,157.75,158.37,157.75,158.34,22141.0
2022-09-01 12:10:00,158.27,158.69,158.09,158.52,17785.0,158.27,158.69,158.09,158.52,17785.0
2022-09-01 12:20:00,158.6,159.11,158.32,159.11,19720.0,158.6,159.11,158.32,159.11,19720.0
2022-09-01 12:30:00,158.96,159.42,158.96,159.1,22368.0,158.96,159.42,158.96,159.1,22368.0
2022-09-01 12:40:00,159.08,159.36,159.01,159.36,23940.0,159.08,159.36,159.01,159.36,23940.0
2022-09-01 12:50:00,159.42,159.47,158.72,158.99,16875.0,159.42,159.47,158.72,158.99,16875.0
2022-09-01 13:00:00,158.99,159.43,158.92,159.43,26651.0,158.99,159.43,158.92,159.43,26651.0
2022-09-01 13:10:00,159.39,159.5,159.06,159.2,13339.0,159.39,159.5,159.06,159.2,13339.0
2022-09-01 13:20:00,159.27,159.95,159.27,159.86,17314.0,159.27,159.95,159.27,159.86,17314.0
2022-09-01 13:30:00,159.92,159.94,159.4,159.41,14535.0,159.92,159.94,159.4,159.41,14535.0
2022-09-01 13:40:00,159.36,159.41,158.95,159.09,18000.0,159.36,159.41,158.95,159.09,18000.0
2022-09-01 13:50:00,159.13,159.23,158.96,159.15,13408.0,159.13,159.23,158.96,159.15,13408.0
2022-09-01 14:00:00,159.17,159.44,158.91,159.0,26350.0,159.17,159.44,158.91,159.0,26350.0
2022-09-01 14:10:00,159.03,159.13,158.74,159.09,34178.0,159.03,159.13,158.74,159.09,34178.0
2022-09-01 14:20:00,159.12,160.24,159.11,160.09,35844.0,159.12,160.24,159.11,160.09,35844.0
2022-09-01 14:30:00,160.16,160.59,160.11,160.55,63554.0,160.16,160.59,160.11,160.55,63554.0
2022-09-01 14:40:00,160.55,160.67,160.31,160.44,28608.0,160.55,160.67,160.31,160.44,28608.0
2022-09-01 14:50:00,160.45,160.59,160.2,160.45,39460.0,160.45,160.59,160.2,160.45,39460.0
2022-09-01 15:00:00,160.4,161.03,160.32,160.96,53228.0,160.4,161.03,160.32,160.96,53228.0
2022-09-01 15:10:00,160.94,161.63,160.73,161.09,47665.0,160.94,161.63,160.73,161.09,47665.0
2022-09-01 15:20:00,161.03,161.13,160.17,160.17,39652.0,161.03,161.13,160.17,160.17,39652.0
2022-09-01 15:30:00,160.12,160.38,160.08,160.13,61988.0,160.12,160.38,160.08,160.13,61988.0
2022-09-01 15:40:00,160.09,160.21,159.75,160.06,81748.0,160.09,160.21,159.75,160.06,81748.0
2022-09-01 15:50:00,160.12,161.14,160.0,161.1,292533.0,160.12,161.14,160.0,161.1,292533.0
2022-09-02 09:30:00,163.1,164.24,161.62,162.03,46179.0,163.1,164.24,161.62,162.03,46179.0
2022-09-02 09:40:00,161.38,161.42,160.38,161.1,33559.0,161.38,161.42,160.38,161.1,33559.0
2022-09-02 09:50:00,161.18,162.09,161.06,161.26,29255.0,161.18,162.09,161.06,161.26,29255.0
2022-09-02 10:00:00,161.26,161.42,160.11,161.34,54643.0,161.26,161.42,160.11,161.34,54643.0
2022-09-02 10:10:00,161.41,163.38,161.41,163.1,31566.0,161.41,163.38,161.41,163.1,31566.0
2022-09-02 10:20:00,163.1,163.12,162.49,162.98,27033.0,163.1,163.12,162.49,162.98,27033.0
2022-09-02 10:30:00,162.94,164.12,162.94,163.89,20648.0,162.94,164.12,162.94,163.89,20648.0
2022-09-02 10:40:00,163.92,164.03,163.54,163.75,17385.0,163.92,164.03,163.54,163.75,17385.0
2022-09-02 10:50:00,163.67,163.7,162.98,163.58,21656.0,163.67,163.7,162.98,163.58,21656.0
2022-09-02 11:00:00,163.63,163.95,163.26,163.32,16127.0,163.63,163.95,163.26,163.32,16127.0
2022-09-02 11:10:00,163.35,163.43,162.91,163.34,14271.0,163.35,163.43,162.91,163.34,14271.0
2022-09-02 11:20:00,163.28,163.45,162.89,163.0,13413.0,163.28,163.45,162.89,163.0,13413.0
2022-09-02 11:30:00,162.91,163.18,162.73,162.88,10160.0,162.91,163.18,162.73,162.88,10160.0
2022-09-02 11:40:00,162.88,163.33,162.46,163.28,10167.0,162.88,163.33,162.46,163.28,10167.0
2022-09-02 11:50:00,163.28,163.47,162.96,163.07,9563.0,163.28,163.47,162.96,163.07,9563.0
2022-09-02 12:00:00,163.12,163.13,162.62,162.74,14305.0,163.12,163.13,162.62,162.74,14305.0
2022-09-02 12:10:00,162.74,162.82,162.18,162.18,13749.0,162.74,162.82,162.18,162.18,13749.0
2022-09-02 12:20:00,162.16,162.17,161.12,161.31,18046.0,162.16,162.17,161.12,161.31,18046.0
2022-09-02 12:30:00,161.36,161.44,160.48,160.6,25413.0,161.36,161.44,160.48,160.6,25413.0
2022-09-02 12:40:00,160.55,160.57,159.67,159.85,42470.0,160.55,160.57,159.67,159.85,42470.0
2022-09-02 12:50:00,159.79,159.84,159.16,159.51,62458.0,159.79,159.84,159.16,159.51,62458.0
2022-09-02 13:00:00,159.53,159.53,158.56,158.83,33114.0,159.53,159.53,158.56,158.83,33114.0
2022-09-02 13:10:00,158.84,159.48,158.72,159.36,43111.0,158.84,159.48,158.72,159.36,43111.0
2022-09-02 13:20:00,159.29,159.32,158.01,158.2,56659.0,159.29,159.32,158.01,158.2,56659.0
2022-09-02 13:30:00,158.19,158.73,158.19,158.46,34255.0,158.19,158.73,158.19,158.46,34255.0
2022-09-02 13:40:00,158.27,158.82,157.82,157.85,27515.0,158.27,158.82,157.82,157.85,27515.0
2022-09-02 13:50:00,157.73,157.97,157.48,157.61,29917.0,157.73,157.97,157.48,157.61,29917.0
2022-09-02 14:00:00,157.6,158.03,157.44,157.79,31192.0,157.6,158.03,157.44,157.79,31192.0
2022-09-02 14:10:00,157.84,157.99,157.43,157.66,34293.0,157.84,157.99,157.43,157.66,34293.0
2022-09-02 14:20:00,157.68,158.24,157.64,158.24,15918.0,157.68,158.24,157.64,158.24,15918.0
2022-09-02 14:30:00,158.24,158.57,157.98,158.57,19536.0,158.24,158.57,157.98,158.57,19536.0
2022-09-02 14:40:00,158.58,158.75,158.36,158.42,13525.0,158.58,158.75,158.36,158.42,13525.0
2022-09-02 14:50:00,158.45,158.51,157.99,158.0,16240.0,158.45,158.51,157.99,158.0,16240.0
2022-09-02 15:00:00,157.99,158.72,157.97,158.55,16861.0,157.99,158.72,157.97,158.55,16861.0
2022-09-02 15:10:00,158.6,158.8,158.32,158.42,22001.0,158.6,158.8,158.32,158.42,22001.0
2022-09-02 15:20:00,158.35,158.63,158.05,158.46,40163.0,158.35,158.63,158.05,158.46,40163.0
2022-09-02 15:30:00,158.48,158.48,157.98,158.12,59275.0,158.48,158.48,157.98,158.12,59275.0
2022-09-02 15:40:00,158.14,158.18,157.74,158.11,69734.0,158.14,158.18,157.74,158.11,69734.0
2022-09-02 15:50:00,158.14,158.63,157.93,158.62,177622.0,158.14,158.63,157.93,158.62,177622.0
2022-09-06 09:30:00,158.12,159.99,157.35,157.83,45127.0,158.12,159.99,157.35,157.83,45127.0
2022-09-06 09:40:00,157.97,158.61,157.62,157.88,20985.0,157.97,158.61,157.62,157.88,20985.0
2022-09-06 09:50:00,157.92,157.95,156.69,157.64,37764.0,157.92,157.95,156.69,157.64,37764.0
2022-09-06 10:00:00,157.34,157.35,155.82,156.71,40918.0,157.34,157.35,155.82,156.71,40918.0
2022-09-06 10:10:00,156.61,156.73,155.95,156.67,26196.0,156.61,156.73,155.95,156.67,26196.0
2022-09-06 10:20:00,156.62,157.49,156.09,156.75,26838.0,156.62,157.49,156.09,156.75,26838.0
2022-09-06 10:30:00,156.67,157.31,156.16,157.27,18196.0,156.67,157.31,156.16,157.27,18196.0
2022-09-06 10:40:00,157.18,157.82,157.17,157.39,18226.0,157.18,157.82,157.17,157.39,18226.0
2022-09-06 10:50:00,157.3,158.74,157.29,158.59,18362.0,157.3,158.74,157.29,158.59,18362.0
2022-09-06 11:00:00,158.35,158.85,158.09,158.44,16997.0,158.35,158.85,158.09,158.44,16997.0
2022-09-06 11:10:00,158.46,158.46,157.86,158.13,16502.0,158.46,158.46,157.86,158.13,16502.0
2022-09-06 11:20:00,158.05,158.66,157.87,158.07,11805.0,158.05,158.66,157.87,158.07,11805.0
2022-09-06 11:30:00,158.11,158.81,157.93,158.35,23365.0,158.11,158.81,157.93,158.35,23365.0
2022-09-06 11:40:00,158.33,159.01,158.33,158.38,13004.0,158.33,159.01,158.33,158.38,13004.0
2022-09-06 11:50:00,158.41,159.03,158.4,158.85,14993.0,158.41,159.03,158.4,158.85,14993.0
2022-09-06 12:00:00,158.8,159.15,158.15,158.15,20904.0,158.8,159.15,158.15,158.15,20904.0
2022-09-06 12:10:00,158.25,158.36,157.91,158.05,11603.0,158.25,158.36,157.91,158.05,11603.0
2022-09-06 12:20:00,158.03,158.06,157.42,157.94,13609.0,158.03,158.06,157.42,157.94,13609.0
2022-09-06 12:30:00,157.93,158.05,157.76,157.9,14214.0,157.93,158.05,157.76,157.9,14214.0
2022-09-06 12:40:00,157.9,158.11,157.62,157.87,12526.0,157.9,158.11,157.62,157.87,12526.0
2022-09-06 12:50:00,157.92,158.2,157.79,157.88,11520.0,157.92,158.2,157.79,157.88,11520.0
2022-09-06 13:00:00,157.96,158.09,157.5,157.5,17987.0,157.96,158.09,157.5,157.5,17987.0
2022-09-06 13:10:00,157.5,157.53,157.09,157.36,22609.0,157.5,157.53,157.09,157.36,22609.0
2022-09-06 13:20:00,157.36,157.39,157.06,157.15,13461.0,157.36,157.39,157.06,157.15,13461.0
2022-09-06 13:30:00,157.16,157.66,157.05,157.62,25474.0,157.16,157.66,157.05,157.62,25474.0
2022-09-06 13:40:00,157.62,157.98,157.45,157.52,23543.0,157.62,157.98,157.45,157.52,23543.0
2022-09-06 13:50:00,157.47,158.28,157.29,158.25,27950.0,157.47,158.28,157.29,158.25,27950.0
2022-09-06 14:00:00,158.22,158.79,158.14,158.79,30040.0,158.22,158.79,158.14,158.79,30040.0
2022-09-06 14:10:00,158.79,159.49,158.78,159.15,36833.0,158.79,159.49,158.78,159.15,36833.0
2022-09-06 14:20:00,159.11,159.11,158.72,158.92,39273.0,159.11,159.11,158.72,158.92,39273.0
2022-09-06 14:30:00,158.94,159.35,158.54,159.06,42746.0,158.94,159.35,158.54,159.06,42746.0
2022-09-06 14:40:00,159.02,159.22,158.75,159.16,37014.0,159.02,159.22,158.75,159.16,37014.0
2022-09-06 14:50:00,159.17,159.3,158.85,159.12,33166.0,159.17,159.3,158.85,159.12,33166.0
2022-09-06 15:00:00,159.15,159.59,158.89,159.58,44518.0,159.15,159.59,158.89,159.58,44518.0
2022-09-06 15:10:00,159.55,159.95,159.45,159.72,47150.0,159.55,159.95,159.45,159.72,47150.0
2022-09-06 15:20:00,159.72,159.86,159.39,159.62,49996.0,159.72,159.86,159.39,159.62,49996.0
2022-09-06 15:30:00,159.56,159.57,159.1,159.43,64975.0,159.56,159.57,159.1,159.43,64975.0
2022-09-06 15:40:00,159.4,160.03,159.4,159.77,100226.0,159.4,160.03,159.4,159.77,100226.0
2022-09-06 15:50:00,159.74,160.06,159.43,159.92,276931.0,159.74,160.06,159.43,159.92,276931.0
2022-09-07 09:30:00,159.85,162.31,159.65,161.56,84543.0,159.85,162.31,159.65,161.56,84543.0
2022-09-07 09:40:00,161.66,162.21,161.23,162.16,32449.0,161.66,162.21,161.23,162.16,32449.0
2022-09-07 09:50:00,162.22,162.24,160.72,160.72,25272.0,162.22,162.24,160.72,160.72,25272.0
2022-09-07 10:00:00,160.68,160.96,160.15,160.69,39099.0,160.68,160.96,160.15,160.69,39099.0
2022-09-07 10:10:00,160.66,160.76,159.49,160.22,76957.0,160.66,160.76,159.49,160.22,76957.0
2022-09-07 10:20:00,160.18,160.99,160.11,160.8,24868.0,160.18,160.99,160.11,160.8,24868.0
2022-09-07 10:30:00,160.9,161.65,160.85,161.29,26286.0,160.9,161.65,160.85,161.29,26286.0
2022-09-07 10:40:00,161.23,161.54,160.97,161.13,25576.0,161.23,161.54,160.97,161.13,25576.0
2022-09-07 10:50:00,161.24,161.7,160.85,161.36,18888.0,161.24,161.7,160.85,161.36,18888.0
2022-09-07 11:00:00,161.38,162.41,161.25,162.27,27419.0,161.38,162.41,161.25,162.27,27419.0
2022-09-07 11:10:00,162.36,162.95,162.29,162.81,24714.0,162.36,162.95,162.29,162.81,24714.0
2022-09-07 11:20:00,162.94,162.97,162.43,162.44,31865.0,162.94,162.97,162.43,162.44,31865.0
2022-09-07 11:30:00,162.45,163.39,162.45,163.39,19637.0,162.45,163.39,162.45,163.39,19637.0
2022-09-07 11:40:00,163.42,163.81,163.32,163.74,18963.0,163.42,163.81,163.32,163.74,18963.0
2022-09-07 11:50:00,163.8,164.24,163.79,164.0,20141.0,163.8,164.24,163.79,164.0,20141.0
2022-09-07 12:00:00,164.02,164.06,163.68,164.0,19771.0,164.02,164.06,163.68,164.0,19771.0
2022-09-07 12:10:00,164.0,164.01,163.66,163.88,15320.0,164.0,164.01,163.66,163.88,15320.0
2022-09-07 12:20:00,163.88,164.01,163.68,163.95,18313.0,163.88,164.01,163.68,163.95,18313.0
2022-09-07 12:30:00,163.86,164.11,163.63,163.92,20515.0,163.86,164.11,163.63,163.92,20515.0
2022-09-07 12:40:00,163.95,164.43,163.95,164.35,17420.0,163.95,164.43,163.95,164.35,17420.0
2022-09-07 12:50:00,164.37,164.57,163.95,164.31,19459.0,164.37,164.57,163.95,164.31,19459.0
2022-09-07 13:00:00,164.4,164.92,164.34,164.61,20806.0,164.4,164.92,164.34,164.61,20806.0
2022-09-07 13:10:00,164.61,164.74,164.4,164.54,22338.0,164.61,164.74,164.4,164.54,22338.0
2022-09-07 13:20:00,164.5,164.7,164.18,164.26,16594.0,164.5,164.7,164.18,164.26,16594.0
2022-09-07 13:30:00,164.31,164.72,164.3,164.58,13137.0,164.31,164.72,164.3,164.58,13137.0
2022-09-07 13:40:00,164.53,164.96,164.53,164.83,23782.0,164.53,164.96,164.53,164.83,23782.0
2022-09-07 13:50:00,164.82,165.01,164.57,164.79,41447.0,164.82,165.01,164.57,164.79,41447.0
2022-09-07 14:00:00,164.9,165.44,164.89,165.26,21804.0,164.9,165.44,164.89,165.26,21804.0
2022-09-07 14:10:00,165.26,165.71,165.22,165.24,19778.0,165.26,165.71,165.22,165.24,19778.0
2022-09-07 14:20:00,165.25,165.64,165.06,165.64,17133.0,165.25,165.64,165.06,165.64,17133.0
2022-09-07 14:30:00,165.62,165.75,165.45,165.65,16816.0,165.62,165.75,165.45,165.65,16816.0
2022-09-07 14:40:00,165.7,165.8,165.5,165.66,17474.0,165.7,165.8,165.5,165.66,17474.0
2022-09-07 14:50:00,165.66,165.86,165.47,165.85,20440.0,165.66,165.86,165.47,165.85,20440.0
2022-09-07 15:00:00,165.78,165.85,165.51,165.85,25410.0,165.78,165.85,165.51,165.85,25410.0
2022-09-07 15:10:00,165.87,166.15,165.73,165.83,28493.0,165.87,166.15,165.73,165.83,28493.0
2022-09-07 15:20:00,165.82,165.84,165.51,165.75,47654.0,165.82,165.84,165.51,165.75,47654.0
2022-09-07 15:30:00,165.76,166.06,165.54,165.86,59206.0,165.76,166.06,165.54,165.86,59206.0
2022-09-07 15:40:00,165.87,166.17,165.5,166.02,63621.0,165.87,166.17,165.5,166.02,63621.0
2022-09-07 15:50:00,166.01,166.14,165.54,165.78,207695.0,166.01,166.14,165.54,165.78,207695.0
2022-09-08 09:30:00,165.07,165.31,164.13,165.27,51721.0,165.07,165.31,164.13,165.27,51721.0
2022-09-08 09:40:00,165.27,166.58,164.62,166.36,37138.0,165.27,166.58,164.62,166.36,37138.0
2022-09-08 09:50:00,166.52,167.93,166.33,167.27,39831.0,166.52,167.93,166.33,167.27,39831.0
2022-09-08 10:00:00,167.34,168.15,166.44,167.59,40559.0,167.34,168.15,166.44,167.59,40559.0
2022-09-08 10:10:00,167.59,168.42,167.09,168.42,31197.0,167.59,168.42,167.09,168.42,31197.0
2022-09-08 10:20:00,168.36,168.81,167.61,167.87,55963.0,168.36,168.81,167.61,167.87,55963.0
2022-09-08 10:30:00,167.81,168.43,167.53,168.24,37874.0,167.81,168.43,167.53,168.24,37874.0
2022-09-08 10:40:00,168.32,168.67,167.97,168.55,23943.0,168.32,168.67,167.97,168.55,23943.0
2022-09-08 10:50:00,168.56,168.83,168.22,168.78,23646.0,168.56,168.83,168.22,168.78,23646.0
2022-09-08 11:00:00,168.79,169.44,168.75,169.13,39414.0,168.79,169.44,168.75,169.13,39414.0
2022-09-08 11:10:00,169.21,169.33,168.97,169.33,33341.0,169.21,169.33,168.97,169.33,33341.0
2022-09-08 11:20:00,169.34,169.45,168.48,168.56,37299.0,169.34,169.45,168.48,168.56,37299.0
2022-09-08 11:30:00,168.57,168.62,167.85,167.85,19279.0,168.57,168.62,167.85,167.85,19279.0
2022-09-08 11:40:00,167.82,168.59,167.65,167.82,25965.0,167.82,168.59,167.65,167.82,25965.0
2022-09-08 11:50:00,167.86,167.92,167.4,167.46,19196.0,167.86,167.92,167.4,167.46,19196.0
2022-09-08 12:00:00,167.52,167.65,166.02,166.51,28338.0,167.52,167.65,166.02,166.51,28338.0
2022-09-08 12:10:00,166.36,166.72,166.0,166.56,33239.0,166.36,166.72,166.0,166.56,33239.0
2022-09-08 12:20:00,166.47,166.74,166.03,166.59,38390.0,166.47,166.74,166.03,166.59,38390.0
2022-09-08 12:30:00,166.56,167.22,166.51,167.16,24788.0,166.56,167.22,166.51,167.16,24788.0
2022-09-08 12:40:00,167.16,167.75,167.12,167.66,11571.0,167.16,167.75,167.12,167.66,11571.0
2022-09-08 12:50:00,167.65,167.96,167.59,167.62,14491.0,167.65,167.96,167.59,167.62,14491.0
2022-09-08 13:00:00,167.5,167.62,167.11,167.41,11957.0,167.5,167.62,167.11,167.41,11957.0
2022-09-08 13:10:00,167.55,168.32,167.55,168.14,12030.0,167.55,168.32,167.55,168.14,12030.0
2022-09-08 13:20:00,168.21,168.47,168.11,168.35,16845.0,168.21,168.47,168.11,168.35,16845.0
2022-09-08 13:30:00,168.35,168.58,168.02,168.34,13672.0,168.35,168.58,168.02,168.34,13672.0
2022-09-08 13:40:00,168.39,168.49,168.14,168.29,12619.0,168.39,168.49,168.14,168.29,12619.0
2022-09-08 13:50:00,168.3,168.38,167.75,168.06,25834.0,168.3,168.38,167.75,168.06,25834.0
2022-09-08 14:00:00,168.02,168.04,167.52,167.6,18159.0,168.02,168.04,167.52,167.6,18159.0
2022-09-08 14:10:00,167.65,167.78,167.27,167.4,16559.0,167.65,167.78,167.27,167.4,16559.0
2022-09-08 14:20:00,167.39,167.57,167.19,167.27,22066.0,167.39,167.57,167.19,167.27,22066.0
2022-09-08 14:30:00,167.27,167.91,167.24,167.89,15604.0,167.27,167.91,167.24,167.89,15604.0
2022-09-08 14:40:00,167.87,167.93,167.03,167.28,22927.0,167.87,167.93,167.03,167.28,22927.0
2022-09-08 14:50:00,167.3,167.46,167.11,167.17,22470.0,167.3,167.46,167.11,167.17,22470.0
2022-09-08 15:00:00,167.24,167.43,166.86,167.05,15682.0,167.24,167.43,166.86,167.05,15682.0
2022-09-08 15:10:00,166.98,167.44,166.87,167.36,21022.0,166.98,167.44,166.87,167.36,21022.0
2022-09-08 15:20:00,167.4,167.59,167.25,167.44,35156.0,167.4,167.59,167.25,167.44,35156.0
2022-09-08 15:30:00,167.45,167.66,167.31,167.53,39392.0,167.45,167.66,167.31,167.53,39392.0
2022-09-08 15:40:00,167.59,167.6,167.06,167.12,71558.0,167.59,167.6,167.06,167.12,71558.0
2022-09-08 15:50:00,167.15,167.71,167.08,167.66,217225.0,167.15,167.71,167.08,167.66,217225.0
2022-09-09 09:30:00,168.52,169.65,168.15,169.65,50859.0,168.52,169.65,168.15,169.65,50859.0
2022-09-09 09:40:00,169.83,170.16,168.39,168.81,46837.0,169.83,170.16,168.39,168.81,46837.0
2022-09-09 09:50:00,168.82,168.86,168.0,168.71,26076.0,168.82,168.86,168.0,168.71,26076.0
2022-09-09 10:00:00,168.67,169.7,168.56,169.7,30626.0,168.67,169.7,168.56,169.7,30626.0
2022-09-09 10:10:00,169.76,169.77,168.62,168.79,28707.0,169.76,169.77,168.62,168.79,28707.0
2022-09-09 10:20:00,168.8,169.1,168.3,168.84,21958.0,168.8,169.1,168.3,168.84,21958.0
2022-09-09 10:30:00,168.84,169.32,168.59,169.31,24011.0,168.84,169.32,168.59,169.31,24011.0
2022-09-09 10:40:00,169.26,169.6,169.24,169.5,17099.0,169.26,169.6,169.24,169.5,17099.0
2022-09-09 10:50:00,169.48,169.7,169.37,169.52,12992.0,169.48,169.7,169.37,169.52,12992.0
2022-09-09 11:00:00,169.52,169.65,169.11,169.11,38491.0,169.52,169.65,169.11,169.11,38491.0
2022-09-09 11:10:00,169.13,169.45,168.92,169.26,13545.0,169.13,169.45,168.92,169.26,13545.0
2022-09-09 11:20:00,169.21,169.8,169.07,169.6,18097.0,169.21,169.8,169.07,169.6,18097.0
2022-09-09 11:30:00,169.61,169.89,169.55,169.87,13623.0,169.61,169.89,169.55,169.87,13623.0
2022-09-09 11:40:00,169.87,169.89,169.37,169.39,15306.0,169.87,169.89,169.37,169.39,15306.0
2022-09-09 11:50:00,169.4,169.57,169.21,169.5,41667.0,169.4,169.57,169.21,169.5,41667.0
2022-09-09 12:00:00,169.5,169.6,169.04,169.23,18776.0,169.5,169.6,169.04,169.23,18776.0
2022-09-09 12:10:00,169.26,169.38,169.06,169.33,15777.0,169.26,169.38,169.06,169.33,15777.0
2022-09-09 12:20:00,169.34,170.13,169.34,170.08,90237.0,169.34,170.13,169.34,170.08,90237.0
2022-09-09 12:30:00,170.11,170.82,170.11,170.61,15874.0,170.11,170.82,170.11,170.61,15874.0
2022-09-09 12:40:00,170.58,170.96,170.47,170.92,11813.0,170.58,170.96,170.47,170.92,11813.0
2022-09-09 12:50:00,170.9,171.19,170.87,170.98,28543.0,170.9,171.19,170.87,170.98,28543.0
2022-09-09 13:00:00,170.93,171.05,170.72,170.95,22907.0,170.93,171.05,170.72,170.95,22907.0
2022-09-09 13:10:00,170.97,171.22,170.95,171.09,28615.0,170.97,171.22,170.95,171.09,28615.0
2022-09-09 13:20:00,171.13,171.25,170.82,171.24,20688.0,171.13,171.25,170.82,171.24,20688.0
2022-09-09 13:30:00,171.2,171.29,170.88,171.08,19173.0,171.2,171.29,170.88,171.08,19173.0
2022-09-09 13:40:00,171.07,171.1,170.7,170.87,20334.0,171.07,171.1,170.7,170.87,20334.0
2022-09-09 13:50:00,170.85,170.85,170.4,170.42,18912.0,170.85,170.85,170.4,170.42,18912.0
2022-09-09 14:00:00,170.36,170.47,170.25,170.35,18363.0,170.36,170.47,170.25,170.35,18363.0
2022-09-09 14:10:00,170.36,170.49,170.17,170.25,19543.0,170.36,170.49,170.17,170.25,19543.0
2022-09-09 14:20:00,170.24,170.74,170.14,170.69,24054.0,170.24,170.74,170.14,170.69,24054.0
2022-09-09 14:30:00,170.7,170.72,170.12,170.27,25128.0,170.7,170.72,170.12,170.27,25128.0
2022-09-09 14:40:00,170.22,170.51,170.12,170.22,21013.0,170.22,170.51,170.12,170.22,21013.0
2022-09-09 14:50:00,170.18,170.4,170.03,170.37,18977.0,170.18,170.4,170.03,170.37,18977.0
2022-09-09 15:00:00,170.36,170.66,170.35,170.44,21360.0,170.36,170.66,170.35,170.44,21360.0
2022-09-09 15:10:00,170.41,170.8,170.4,170.68,18343.0,170.41,170.8,170.4,170.68,18343.0
2022-09-09 15:20:00,170.71,170.76,170.35,170.7,45066.0,170.71,170.76,170.35,170.7,45066.0
2022-09-09 15:30:00,170.71,170.78,170.41,170.51,43184.0,170.71,170.78,170.41,170.51,43184.0
2022-09-09 15:40:00,170.49,170.76,170.35,170.51,43776.0,170.49,170.76,170.35,170.51,43776.0
2022-09-09 15:50:00,170.48,170.48,169.96,169.97,149002.0,170.48,170.48,169.96,169.97,149002.0
2022-09-12 09:30:00,170.98,172.98,170.98,171.84,68387.0,170.98,172.98,170.98,171.84,68387.0
2022-09-12 09:40:00,171.87,172.75,171.83,172.07,38375.0,171.87,172.75,171.83,172.07,38375.0
2022-09-12 09:50:00,172.15,172.85,171.93,172.25,117667.0,172.15,172.85,171.93,172.25,117667.0
2022-09-12 10:00:00,172.28,172.28,171.04,171.87,41543.0,172.28,172.28,171.04,171.87,41543.0
2022-09-12 10:10:00,171.93,171.98,171.22,171.48,23576.0,171.93,171.98,171.22,171.48,23576.0
2022-09-12 10:20:00,171.3,172.04,171.3,172.02,24995.0,171.3,172.04,171.3,172.02,24995.0
2022-09-12 10:30:00,172.01,172.25,171.56,171.58,89621.0,172.01,172.25,171.56,171.58,89621.0
2022-09-12 10:40:00,171.55,171.62,170.99,171.5,20232.0,171.55,171.62,170.99,171.5,20232.0
2022-09-12 10:50:00,171.51,171.67,170.92,171.0,24028.0,171.51,171.67,170.92,171.0,24028.0
2022-09-12 11:00:00,171.0,171.14,170.34,170.54,25989.0,171.0,171.14,170.34,170.54,25989.0
2022-09-12 11:10:00,170.63,170.82,170.41,170.81,21646.0,170.63,170.82,170.41,170.81,21646.0
2022-09-12 11:20:00,170.8,171.3,170.78,171.19,18216.0,170.8,171.3,170.78,171.19,18216.0
2022-09-12 11:30:00,171.16,171.27,170.6,170.8,17741.0,171.16,171.27,170.6,170.8,17741.0
2022-09-12 11:40:00,170.77,170.94,170.38,170.56,16085.0,170.77,170.94,170.38,170.56,16085.0
2022-09-12 11:50:00,170.56,170.6,169.61,169.93,18653.0,170.56,170.6,169.61,169.93,18653.0
2022-09-12 12:00:00,169.9,170.11,169.7,169.73,10883.0,169.9,170.11,169.7,169.73,10883.0
2022-09-12 12:10:00,169.74,169.99,169.66,169.76,12729.0,169.74,169.99,169.66,169.76,12729.0
2022-09-12 12:20:00,169.72,170.4,169.64,170.35,12594.0,169.72,170.4,169.64,170.35,12594.0
2022-09-12 12:30:00,170.36,170.56,170.26,170.43,21957.0,170.36,170.56,170.26,170.43,21957.0
2022-09-12 12:40:00,170.46,170.78,170.44,170.63,17529.0,170.46,170.78,170.44,170.63,17529.0
2022-09-12 12:50:00,170.62,171.13,170.62,171.07,14398.0,170.62,171.13,170.62,171.07,14398.0
2022-09-12 13:00:00,171.09,171.1,170.73,170.97,15787.0,171.09,171.1,170.73,170.97,15787.0
2022-09-12 13:10:00,170.97,171.0,170.75,170.78,16210.0,170.97,171.0,170.75,170.78,16210.0
2022-09-12 13:20:00,170.79,170.97,170.68,170.88,16333.0,170.79,170.97,170.68,170.88,16333.0
2022-09-12 13:30:00,170.89,170.9,170.57,170.57,23203.0,170.89,170.9,170.57,170.57,23203.0
2022-09-12 13:40:00,170.52,170.69,170.47,170.67,13269.0,170.52,170.69,170.47,170.67,13269.0
2022-09-12 13:50:00,170.69,170.81,170.64,170.7,17833.0,170.69,170.81,170.64,170.7,17833.0
2022-09-12 14:00:00,170.71,170.72,170.5,170.6,40343.0,170.71,170.72,170.5,170.6,40343.0
2022-09-12 14:10:00,170.55,170.74,170.35,170.42,30485.0,170.55,170.74,170.35,170.42,30485.0
2022-09-12 14:20:00,170.39,170.45,169.87,169.87,17690.0,170.39,170.45,169.87,169.87,17690.0
2022-09-12 14:30:00,169.87,170.21,169.75,170.11,22753.0,169.87,170.21,169.75,170.11,22753.0
2022-09-12 14:40:00,170.08,170.43,170.03,170.37,33370.0,170.08,170.43,170.03,170.37,33370.0
2022-09-12 14:50:00,170.37,170.39,170.0,170.1,25721.0,170.37,170.39,170.0,170.1,25721.0
2022-09-12 15:00:00,170.12,170.24,170.0,170.08,30213.0,170.12,170.24,170.0,170.08,30213.0
2022-09-12 15:10:00,170.07,170.15,169.72,169.79,33669.0,170.07,170.15,169.72,169.79,33669.0
2022-09-12 15:20:00,169.81,169.95,169.67,169.87,38052.0,169.81,169.95,169.67,169.87,38052.0
2022-09-12 15:30:00,169.88,169.92,169.2,169.2,46958.0,169.88,169.92,169.2,169.2,46958.0
2022-09-12 15:40:00,169.21,170.16,169.2,170.03,68288.0,169.21,170.16,169.2,170.03,68288.0
2022-09-12 15:50:00,170.01,170.01,169.38,169.75,256675.0,170.01,170.01,169.38,169.75,256675.0
2022-09-13 09:30:00,162.13,164.09,161.05,161.57,153738.0,162.13,164.09,161.05,161.57,153738.0
2022-09-13 09:40:00,161.57,163.63,161.44,163.49,74916.0,161.57,163.63,161.44,163.49,74916.0
2022-09-13 09:50:00,163.62,163.97,162.74,162.83,43558.0,163.62,163.97,162.74,162.83,43558.0
2022-09-13 10:00:00,162.82,163.96,162.37,163.76,47757.0,162.82,163.96,162.37,163.76,47757.0
2022-09-13 10:10:00,163.71,163.96,163.16,163.79,25593.0,163.71,163.96,163.16,163.79,25593.0
2022-09-13 10:20:00,163.82,163.85,162.73,163.37,39179.0,163.82,163.85,162.73,163.37,39179.0
2022-09-13 10:30:00,163.29,163.84,162.57,162.67,25578.0,163.29,163.84,162.57,162.67,25578.0
2022-09-13 10:40:00,162.57,162.71,161.98,162.06,21196.0,162.57,162.71,161.98,162.06,21196.0
2022-09-13 10:50:00,162.04,162.52,161.82,162.14,24919.0,162.04,162.52,161.82,162.14,24919.0
2022-09-13 11:00:00,162.13,162.39,161.47,161.76,59423.0,162.13,162.39,161.47,161.76,59423.0
2022-09-13 11:10:00,161.74,161.77,160.36,160.44,31238.0,161.74,161.77,160.36,160.44,31238.0
2022-09-13 11:20:00,160.4,160.84,160.27,160.79,25649.0,160.4,160.84,160.27,160.79,25649.0
2022-09-13 11:30:00,160.83,161.72,160.79,161.7,39919.0,160.83,161.72,160.79,161.7,39919.0
2022-09-13 11:40:00,161.66,161.72,160.83,161.23,34290.0,161.66,161.72,160.83,161.23,34290.0
2022-09-13 11:50:00,161.2,161.84,161.15,161.52,20610.0,161.2,161.84,161.15,161.52,20610.0
2022-09-13 12:00:00,161.47,162.23,161.34,162.19,19909.0,161.47,162.23,161.34,162.19,19909.0
2022-09-13 12:10:00,162.14,162.44,161.93,162.16,26397.0,162.14,162.44,161.93,162.16,26397.0
2022-09-13 12:20:00,162.16,162.16,161.68,161.69,19100.0,162.16,162.16,161.68,161.69,19100.0
2022-09-13 12:30:00,161.75,162.17,161.54,162.13,14805.0,161.75,162.17,161.54,162.13,14805.0
2022-09-13 12:40:00,162.17,162.36,161.83,162.25,13715.0,162.17,162.36,161.83,162.25,13715.0
2022-09-13 12:50:00,162.21,162.46,162.15,162.17,14731.0,162.21,162.46,162.15,162.17,14731.0
2022-09-13 13:00:00,162.17,162.75,161.97,162.36,15822.0,162.17,162.75,161.97,162.36,15822.0
2022-09-13 13:10:00,162.39,162.58,162.23,162.45,13306.0,162.39,162.58,162.23,162.45,13306.0
2022-09-13 13:20:00,162.4,163.11,162.4,163.11,15878.0,162.4,163.11,162.4,163.11,15878.0
2022-09-13 13:30:00,163.05,163.19,162.96,163.16,15705.0,163.05,163.19,162.96,163.16,15705.0
2022-09-13 13:40:00,163.17,163.19,162.53,162.71,12995.0,163.17,163.19,162.53,162.71,12995.0
2022-09-13 13:50:00,162.74,162.74,162.41,162.41,17019.0,162.74,162.74,162.41,162.41,17019.0
2022-09-13 14:00:00,162.46,162.75,162.25,162.67,14087.0,162.46,162.75,162.25,162.67,14087.0
2022-09-13 14:10:00,162.67,163.34,162.56,163.33,17242.0,162.67,163.34,162.56,163.33,17242.0
2022-09-13 14:20:00,163.28,163.33,162.6,162.71,13670.0,163.28,163.33,162.6,162.71,13670.0
2022-09-13 14:30:00,162.72,162.72,162.38,162.6,19503.0,162.72,162.72,162.38,162.6,19503.0
2022-09-13 14:40:00,162.56,162.75,162.39,162.68,17239.0,162.56,162.75,162.39,162.68,17239.0
2022-09-13 14:50:00,162.68,162.75,162.33,162.44,23423.0,162.68,162.75,162.33,162.44,23423.0
2022-09-13 15:00:00,162.47,162.49,161.85,162.09,22809.0,162.47,162.49,161.85,162.09,22809.0
2022-09-13 15:10:00,162.09,162.34,161.89,162.17,27514.0,162.09,162.34,161.89,162.17,27514.0
2022-09-13 15:20:00,162.14,162.18,161.56,161.56,31943.0,162.14,162.18,161.56,161.56,31943.0
2022-09-13 15:30:00,161.55,161.61,160.74,161.19,42346.0,161.55,161.61,160.74,161.19,42346.0
2022-09-13 15:40:00,161.17,161.18,160.37,160.39,99712.0,161.17,161.18,160.37,160.39,99712.0
2022-09-13 15:50:00,160.42,160.76,159.83,160.12,358299.0,160.42,160.76,159.83,160.12,358299.0
2022-09-14 09:30:00,161.69,162.97,160.45,161.63,107350.0,161.69,162.97,160.45,161.63,107350.0
2022-09-14 09:40:00,161.48,162.64,160.96,161.73,39770.0,161.48,162.64,160.96,161.73,39770.0
2022-09-14 09:50:00,161.6,161.92,160.94,161.88,43097.0,161.6,161.92,160.94,161.88,43097.0
2022-09-14 10:00:00,161.88,161.97,160.85,161.17,54729.0,161.88,161.97,160.85,161.17,54729.0
2022-09-14 10:10:00,161.17,161.85,161.04,161.63,29555.0,161.17,161.85,161.04,161.63,29555.0
2022-09-14 10:20:00,161.65,162.0,160.74,160.79,31712.0,161.65,162.0,160.74,160.79,31712.0
2022-09-14 10:30:00,160.83,161.81,160.67,161.71,64080.0,160.83,161.81,160.67,161.71,64080.0
2022-09-14 10:40:00,161.7,162.12,161.42,161.95,59086.0,161.7,162.12,161.42,161.95,59086.0
2022-09-14 10:50:00,161.96,162.72,161.87,162.24,35776.0,161.96,162.72,161.87,162.24,35776.0
2022-09-14 11:00:00,162.3,163.14,161.85,163.07,23413.0,162.3,163.14,161.85,163.07,23413.0
2022-09-14 11:10:00,163.03,163.25,162.5,162.77,20690.0,163.03,163.25,162.5,162.77,20690.0
2022-09-14 11:20:00,162.84,162.84,162.3,162.3,24338.0,162.84,162.84,162.3,162.3,24338.0
2022-09-14 11:30:00,162.31,162.76,162.18,162.66,25421.0,162.31,162.76,162.18,162.66,25421.0
2022-09-14 11:40:00,162.62,163.09,162.59,162.83,20217.0,162.62,163.09,162.59,162.83,20217.0
2022-09-14 11:50:00,162.87,163.08,162.62,162.63,18760.0,162.87,163.08,162.62,162.63,18760.0
2022-09-14 12:00:00,162.64,162.66,161.96,162.14,16521.0,162.64,162.66,161.96,162.14,16521.0
2022-09-14 12:10:00,162.17,162.79,162.0,162.77,17674.0,162.17,162.79,162.0,162.77,17674.0
2022-09-14 12:20:00,162.78,162.99,162.64,162.67,24159.0,162.78,162.99,162.64,162.67,24159.0
2022-09-14 12:30:00,162.75,163.13,162.44,163.08,16408.0,162.75,163.13,162.44,163.08,16408.0
2022-09-14 12:40:00,163.04,163.56,163.04,163.56,20765.0,163.04,163.56,163.04,163.56,20765.0
2022-09-14 12:50:00,163.53,163.67,163.1,163.18,15972.0,163.53,163.67,163.1,163.18,15972.0
2022-09-14 13:00:00,163.19,163.32,162.94,163.0,17115.0,163.19,163.32,162.94,163.0,17115.0
2022-09-14 13:10:00,163.03,163.12,162.67,162.78,25073.0,163.03,163.12,162.67,162.78,25073.0
2022-09-14 13:20:00,162.78,162.79,162.13,162.13,24953.0,162.78,162.79,162.13,162.13,24953.0
2022-09-14 13:30:00,162.17,162.19,161.61,161.61,19943.0,162.17,162.19,161.61,161.61,19943.0
2022-09-14 13:40:00,161.59,161.66,160.47,160.68,16613.0,161.59,161.66,160.47,160.68,16613.0
2022-09-14 13:50:00,160.77,160.95,160.35,160.54,16231.0,160.77,160.95,160.35,160.54,16231.0
2022-09-14 14:00:00,160.55,160.76,160.14,160.25,20123.0,160.55,160.76,160.14,160.25,20123.0
2022-09-14 14:10:00,160.18,160.4,159.98,160.4,16252.0,160.18,160.4,159.98,160.4,16252.0
2022-09-14 14:20:00,160.41,160.49,160.07,160.1,15876.0,160.41,160.49,160.07,160.1,15876.0
2022-09-14 14:30:00,160.1,160.55,160.06,160.42,19889.0,160.1,160.55,160.06,160.42,19889.0
2022-09-14 14:40:00,160.41,160.42,159.9,160.23,19882.0,160.41,160.42,159.9,160.23,19882.0
2022-09-14 14:50:00,160.21,160.37,159.95,160.21,26406.0,160.21,160.37,159.95,160.21,26406.0
2022-09-14 15:00:00,160.21,160.5,159.98,160.5,40255.0,160.21,160.5,159.98,160.5,40255.0
2022-09-14 15:10:00,160.51,160.54,159.7,159.78,33347.0,160.51,160.54,159.7,159.78,33347.0
2022-09-14 15:20:00,159.74,160.11,159.59,159.76,33053.0,159.74,160.11,159.59,159.76,33053.0
2022-09-14 15:30:00,159.77,159.78,159.09,159.19,40850.0,159.77,159.78,159.09,159.19,40850.0
2022-09-14 15:40:00,159.21,159.7,159.17,159.57,66372.0,159.21,159.7,159.17,159.57,66372.0
2022-09-14 15:50:00,159.6,160.26,159.6,160.13,193924.0,159.6,160.26,159.6,160.13,193924.0
2022-09-15 09:30:00,158.57,158.61,156.8,157.36,83619.0,158.57,158.61,156.8,157.36,83619.0
2022-09-15 09:40:00,157.37,159.39,157.36,159.39,74349.0,157.37,159.39,157.36,159.39,74349.0
2022-09-15 09:50:00,159.47,160.42,159.24,160.29,113160.0,159.47,160.42,159.24,160.29,113160.0
2022-09-15 10:00:00,160.25,160.78,159.66,160.14,81700.0,160.25,160.78,159.66,160.14,81700.0
2022-09-15 10:10:00,160.17,160.47,159.67,159.67,62857.0,160.17,160.47,159.67,159.67,62857.0
2022-09-15 10:20:00,159.67,159.67,158.19,158.2,62633.0,159.67,159.67,158.19,158.2,62633.0
2022-09-15 10:30:00,158.1,158.65,157.75,158.22,55784.0,158.1,158.65,157.75,158.22,55784.0
2022-09-15 10:40:00,158.21,158.51,157.8,157.82,25895.0,158.21,158.51,157.8,157.82,25895.0
2022-09-15 10:50:00,157.8,157.8,156.22,156.69,89248.0,157.8,157.8,156.22,156.69,89248.0
2022-09-15 11:00:00,156.58,156.69,156.07,156.22,39846.0,156.58,156.69,156.07,156.22,39846.0
2022-09-15 11:10:00,156.18,156.79,156.06,156.74,67151.0,156.18,156.79,156.06,156.74,67151.0
2022-09-15 11:20:00,156.68,157.19,156.54,156.95,25677.0,156.68,157.19,156.54,156.95,25677.0
2022-09-15 11:30:00,157.07,157.5,156.96,157.1,18051.0,157.07,157.5,156.96,157.1,18051.0
2022-09-15 11:40:00,157.13,157.24,156.79,156.89,26664.0,157.13,157.24,156.79,156.89,26664.0
2022-09-15 11:50:00,156.81,156.81,155.8,156.36,34491.0,156.81,156.81,155.8,156.36,34491.0
2022-09-15 12:00:00,156.45,156.56,155.87,155.95,32102.0,156.45,156.56,155.87,155.95,32102.0
2022-09-15 12:10:00,155.86,155.9,155.05,155.41,60852.0,155.86,155.9,155.05,155.41,60852.0
2022-09-15 12:20:00,155.35,155.87,155.23,155.57,183590.0,155.35,155.87,155.23,155.57,183590.0
2022-09-15 12:30:00,155.6,155.9,155.39,155.66,15265.0,155.6,155.9,155.39,155.66,15265.0
2022-09-15 12:40:00,155.68,155.84,155.43,155.64,13700.0,155.68,155.84,155.43,155.64,13700.0
2022-09-15 12:50:00,155.72,156.08,155.66,156.08,14615.0,155.72,156.08,155.66,156.08,14615.0
2022-09-15 13:00:00,156.09,157.12,156.09,157.03,15609.0,156.09,157.12,156.09,157.03,15609.0
2022-09-15 13:10:00,156.99,157.63,156.85,157.62,10976.0,156.99,157.63,156.85,157.62,10976.0
2022-09-15 13:20:00,157.61,158.15,157.53,158.04,36272.0,157.61,158.15,157.53,158.04,36272.0
2022-09-15 13:30:00,157.99,158.09,157.73,157.83,14703.0,157.99,158.09,157.73,157.83,14703.0
2022-09-15 13:40:00,157.81,157.81,157.42,157.47,22355.0,157.81,157.81,157.42,157.47,22355.0
2022-09-15 13:50:00,157.47,157.62,157.11,157.21,36525.0,157.47,157.62,157.11,157.21,36525.0
2022-09-15 14:00:00,157.2,157.2,156.24,156.24,16216.0,157.2,157.2,156.24,156.24,16216.0
2022-09-15 14:10:00,156.23,156.53,156.0,156.15,16118.0,156.23,156.53,156.0,156.15,16118.0
2022-09-15 14:20:00,156.13,156.13,155.69,156.08,19405.0,156.13,156.13,155.69,156.08,19405.0
2022-09-15 14:30:00,156.06,156.47,156.04,156.47,16976.0,156.06,156.47,156.04,156.47,16976.0
2022-09-15 14:40:00,156.46,156.48,155.93,156.05,29544.0,156.46,156.48,155.93,156.05,29544.0
2022-09-15 14:50:00,156.03,156.19,155.85,156.03,15667.0,156.03,156.19,155.85,156.03,15667.0
2022-09-15 15:00:00,156.1,156.14,155.72,155.72,20302.0,156.1,156.14,155.72,155.72,20302.0
2022-09-15 15:10:00,155.71,155.72,154.86,154.87,32152.0,155.71,155.72,154.86,154.87,32152.0
2022-09-15 15:20:00,154.86,155.0,154.14,154.26,58103.0,154.86,155.0,154.14,154.26,58103.0
2022-09-15 15:30:00,154.17,154.64,154.17,154.45,45559.0,154.17,154.64,154.17,154.45,45559.0
2022-09-15 15:40:00,154.45,154.76,154.31,154.53,94973.0,154.45,154.76,154.31,154.53,94973.0
2022-09-15 15:50:00,154.56,155.0,154.26,154.32,278676.0,154.56,155.0,154.26,154.32,278676.0
2022-09-16 09:30:00,151.39,151.96,150.47,151.86,212857.0,151.39,151.96,150.47,151.86,212857.0
2022-09-16 09:40:00,152.06,152.17,150.65,151.28,52087.0,152.06,152.17,150.65,151.28,52087.0
2022-09-16 09:50:00,151.36,151.74,150.69,151.17,26120.0,151.36,151.74,150.69,151.17,26120.0
2022-09-16 10:00:00,151.17,151.5,150.25,150.26,47241.0,151.17,151.5,150.25,150.26,47241.0
2022-09-16 10:10:00,150.3,151.42,150.1,150.52,32518.0,150.3,151.42,150.1,150.52,32518.0
2022-09-16 10:20:00,150.53,151.26,150.23,150.64,48385.0,150.53,151.26,150.23,150.64,48385.0
2022-09-16 10:30:00,150.7,156.49,150.7,151.65,45210.0,150.7,156.49,150.7,151.65,45210.0
2022-09-16 10:40:00,151.59,151.87,151.03,151.09,31845.0,151.59,151.87,151.03,151.09,31845.0
2022-09-16 10:50:00,151.09,151.49,150.72,150.75,28090.0,151.09,151.49,150.72,150.75,28090.0
2022-09-16 11:00:00,150.79,151.59,150.76,151.17,26416.0,150.79,151.59,150.76,151.17,26416.0
2022-09-16 11:10:00,150.94,151.5,150.64,151.5,17964.0,150.94,151.5,150.64,151.5,17964.0
2022-09-16 11:20:00,151.49,151.49,150.73,150.93,18818.0,151.49,151.49,150.73,150.93,18818.0
2022-09-16 11:30:00,150.91,151.21,150.45,150.45,17110.0,150.91,151.21,150.45,150.45,17110.0
2022-09-16 11:40:00,150.48,150.94,150.44,150.85,17390.0,150.48,150.94,150.44,150.85,17390.0
2022-09-16 11:50:00,150.88,151.0,150.66,150.94,15188.0,150.88,151.0,150.66,150.94,15188.0
2022-09-16 12:00:00,150.93,150.93,150.26,150.27,13342.0,150.93,150.93,150.26,150.27,13342.0
2022-09-16 12:10:00,150.32,150.43,150.12,150.32,15543.0,150.32,150.43,150.12,150.32,15543.0
2022-09-16 12:20:00,150.26,150.27,149.59,149.7,40618.0,150.26,150.27,149.59,149.7,40618.0
2022-09-16 12:30:00,149.7,149.78,149.39,149.52,15315.0,149.7,149.78,149.39,149.52,15315.0
2022-09-16 12:40:00,149.63,150.0,149.58,149.96,19440.0,149.63,150.0,149.58,149.96,19440.0
2022-09-16 12:50:00,149.98,150.12,149.88,150.04,15599.0,149.98,150.12,149.88,150.04,15599.0
2022-09-16 13:00:00,150.12,150.12,149.58,149.73,13513.0,150.12,150.12,149.58,149.73,13513.0
2022-09-16 13:10:00,149.7,149.94,149.7,149.85,27448.0,149.7,149.94,149.7,149.85,27448.0
2022-09-16 13:20:00,149.85,149.93,149.72,149.88,25336.0,149.85,149.93,149.72,149.88,25336.0
2022-09-16 13:30:00,149.85,150.4,149.85,150.33,12980.0,149.85,150.4,149.85,150.33,12980.0
2022-09-16 13:40:00,150.31,150.31,149.85,149.92,12470.0,150.31,150.31,149.85,149.92,12470.0
2022-09-16 13:50:00,149.89,150.29,149.81,150.27,34714.0,149.89,150.29,149.81,150.27,34714.0
2022-09-16 14:00:00,150.26,150.48,150.17,150.17,16348.0,150.26,150.48,150.17,150.17,16348.0
2022-09-16 14:10:00,150.19,150.2,149.84,149.87,19129.0,150.19,150.2,149.84,149.87,19129.0
2022-09-16 14:20:00,149.95,150.72,149.92,150.55,14626.0,149.95,150.72,149.92,150.55,14626.0
2022-09-16 14:30:00,150.53,150.78,150.29,150.68,19513.0,150.53,150.78,150.29,150.68,19513.0
2022-09-16 14:40:00,150.64,151.34,150.51,151.25,22508.0,150.64,151.34,150.51,151.25,22508.0
2022-09-16 14:50:00,151.24,151.6,151.07,151.58,20586.0,151.24,151.6,151.07,151.58,20586.0
2022-09-16 15:00:00,151.58,153.03,151.5,152.96,70863.0,151.58,153.03,151.5,152.96,70863.0
2022-09-16 15:10:00,152.97,153.0,152.06,152.11,64861.0,152.97,153.0,152.06,152.11,64861.0
2022-09-16 15:20:00,152.1,152.69,151.78,151.94,49217.0,152.1,152.69,151.78,151.94,49217.0
2022-09-16 15:30:00,151.93,152.11,151.58,152.1,61136.0,151.93,152.11,151.58,152.1,61136.0
2022-09-16 15:40:00,152.1,152.4,151.97,152.07,108582.0,152.1,152.4,151.97,152.07,108582.0
2022-09-16 15:50:00,152.0,152.74,151.17,152.32,293282.0,152.0,152.74,151.17,152.32,293282.0
2022-09-19 09:30:00,151.6,153.18,151.41,152.55,56990.0,151.6,153.18,151.41,152.55,56990.0
2022-09-19 09:40:00,152.39,152.9,151.73,151.99,17360.0,152.39,152.9,151.73,151.99,17360.0
2022-09-19 09:50:00,152.09,152.45,151.57,152.04,25454.0,152.09,152.45,151.57,152.04,25454.0
2022-09-19 10:00:00,152.13,152.13,151.45,151.83,12885.0,152.13,152.13,151.45,151.83,12885.0
2022-09-19 10:10:00,151.99,152.5,151.37,151.5,15075.0,151.99,152.5,151.37,151.5,15075.0
2022-09-19 10:20:00,151.37,151.85,150.88,151.78,12688.0,151.37,151.85,150.88,151.78,12688.0
2022-09-19 10:30:00,151.78,152.08,151.55,151.86,10498.0,151.78,152.08,151.55,151.86,10498.0
2022-09-19 10:40:00,152.16,152.53,151.99,152.4,12515.0,152.16,152.53,151.99,152.4,12515.0
2022-09-19 10:50:00,152.31,152.5,151.99,152.08,12453.0,152.31,152.5,151.99,152.08,12453.0
2022-09-19 11:00:00,152.07,152.56,151.98,152.37,10872.0,152.07,152.56,151.98,152.37,10872.0
2022-09-19 11:10:00,152.37,152.73,152.24,152.49,14795.0,152.37,152.73,152.24,152.49,14795.0
2022-09-19 11:20:00,152.31,152.32,151.67,151.97,12840.0,152.31,152.32,151.67,151.97,12840.0
2022-09-19 11:30:00,151.92,152.04,151.32,151.59,16015.0,151.92,152.04,151.32,151.59,16015.0
2022-09-19 11:40:00,151.56,152.03,151.55,151.99,18353.0,151.56,152.03,151.55,151.99,18353.0
2022-09-19 11:50:00,151.96,152.2,151.79,151.95,16831.0,151.96,152.2,151.79,151.95,16831.0
2022-09-19 12:00:00,151.88,152.11,151.57,152.04,20552.0,151.88,152.11,151.57,152.04,20552.0
2022-09-19 12:10:00,152.09,152.52,152.05,152.38,29813.0,152.09,152.52,152.05,152.38,29813.0
2022-09-19 12:20:00,152.4,152.84,152.36,152.72,16871.0,152.4,152.84,152.36,152.72,16871.0
2022-09-19 12:30:00,152.74,153.21,152.69,153.15,17684.0,152.74,153.21,152.69,153.15,17684.0
2022-09-19 12:40:00,153.13,153.21,152.93,153.08,13407.0,153.13,153.21,152.93,153.08,13407.0
2022-09-19 12:50:00,153.1,153.47,153.1,153.44,11763.0,153.1,153.47,153.1,153.44,11763.0
2022-09-19 13:00:00,153.46,153.46,152.98,152.98,18067.0,153.46,153.46,152.98,152.98,18067.0
2022-09-19 13:10:00,152.99,152.99,152.14,152.46,19325.0,152.99,152.99,152.14,152.46,19325.0
2022-09-19 13:20:00,152.55,152.8,152.39,152.7,10586.0,152.55,152.8,152.39,152.7,10586.0
2022-09-19 13:30:00,152.7,152.75,152.01,152.12,13973.0,152.7,152.75,152.01,152.12,13973.0
2022-09-19 13:40:00,152.21,152.5,152.12,152.35,19224.0,152.21,152.5,152.12,152.35,19224.0
2022-09-19 13:50:00,152.3,152.34,152.08,152.23,14340.0,152.3,152.34,152.08,152.23,14340.0
2022-09-19 14:00:00,152.26,152.41,152.11,152.4,13167.0,152.26,152.41,152.11,152.4,13167.0
2022-09-19 14:10:00,152.4,152.59,152.24,152.38,13309.0,152.4,152.59,152.24,152.38,13309.0
2022-09-19 14:20:00,152.38,152.6,152.13,152.58,14181.0,152.38,152.6,152.13,152.58,14181.0
2022-09-19 14:30:00,152.6,152.92,152.6,152.86,14498.0,152.6,152.92,152.6,152.86,14498.0
2022-09-19 14:40:00,152.88,153.19,152.8,153.09,13719.0,152.88,153.19,152.8,153.09,13719.0
2022-09-19 14:50:00,153.09,153.67,153.08,153.6,18697.0,153.09,153.67,153.08,153.6,18697.0
2022-09-19 15:00:00,153.64,153.87,153.62,153.8,33433.0,153.64,153.87,153.62,153.8,33433.0
2022-09-19 15:10:00,153.78,154.35,153.72,154.21,45535.0,153.78,154.35,153.72,154.21,45535.0
2022-09-19 15:20:00,154.22,154.63,154.13,154.41,32730.0,154.22,154.63,154.13,154.41,32730.0
2022-09-19 15:30:00,154.47,154.66,154.39,154.49,30877.0,154.47,154.66,154.39,154.49,30877.0
2022-09-19 15:40:00,154.49,154.7,154.35,154.63,43099.0,154.49,154.7,154.35,154.63,43099.0
2022-09-19 15:50:00,154.66,155.03,154.34,154.99,146820.0,154.66,155.03,154.34,154.99,146820.0
2022-09-20 09:30:00,152.72,154.63,152.65,153.58,62482.0,152.72,154.63,152.65,153.58,62482.0
2022-09-20 09:40:00,153.7,153.76,152.79,153.28,47618.0,153.7,153.76,152.79,153.28,47618.0
2022-09-20 09:50:00,153.28,154.02,152.52,153.52,52400.0,153.28,154.02,152.52,153.52,52400.0
2022-09-20 10:00:00,153.44,154.2,153.4,154.16,47584.0,153.44,154.2,153.4,154.16,47584.0
2022-09-20 10:10:00,154.22,154.28,153.32,154.08,51390.0,154.22,154.28,153.32,154.08,51390.0
2022-09-20 10:20:00,154.02,154.64,153.97,154.39,47061.0,154.02,154.64,153.97,154.39,47061.0
2022-09-20 10:30:00,154.37,154.37,153.47,153.6,27618.0,154.37,154.37,153.47,153.6,27618.0
2022-09-20 10:40:00,153.63,154.1,153.62,153.93,28815.0,153.63,154.1,153.62,153.93,28815.0
2022-09-20 10:50:00,153.98,154.06,153.61,153.71,73833.0,153.98,154.06,153.61,153.71,73833.0
2022-09-20 11:00:00,153.71,153.8,153.02,153.68,40946.0,153.71,153.8,153.02,153.68,40946.0
2022-09-20 11:10:00,153.62,153.81,153.42,153.64,24942.0,153.62,153.81,153.42,153.64,24942.0
2022-09-20 11:20:00,153.61,154.13,153.51,154.1,22430.0,153.61,154.13,153.51,154.1,22430.0
2022-09-20 11:30:00,154.11,154.38,153.77,153.77,18211.0,154.11,154.38,153.77,153.77,18211.0
2022-09-20 11:40:00,153.76,153.78,153.51,153.56,12729.0,153.76,153.78,153.51,153.56,12729.0
2022-09-20 11:50:00,153.59,154.32,153.5,154.28,11238.0,153.59,154.32,153.5,154.28,11238.0
2022-09-20 12:00:00,154.27,154.29,154.07,154.2,10225.0,154.27,154.29,154.07,154.2,10225.0
2022-09-20 12:10:00,154.11,154.14,153.66,153.75,13363.0,154.11,154.14,153.66,153.75,13363.0
2022-09-20 12:20:00,153.75,153.8,153.36,153.36,10199.0,153.75,153.8,153.36,153.36,10199.0
2022-09-20 12:30:00,153.34,153.41,153.09,153.21,15532.0,153.34,153.41,153.09,153.21,15532.0
2022-09-20 12:40:00,153.17,153.48,153.17,153.36,18162.0,153.17,153.48,153.17,153.36,18162.0
2022-09-20 12:50:00,153.36,153.48,153.21,153.37,12756.0,153.36,153.48,153.21,153.37,12756.0
2022-09-20 13:00:00,153.4,153.55,153.26,153.45,15884.0,153.4,153.55,153.26,153.45,15884.0
2022-09-20 13:10:00,153.42,153.42,152.95,152.97,16607.0,153.42,153.42,152.95,152.97,16607.0
2022-09-20 13:20:00,153.06,153.22,152.51,152.56,12893.0,153.06,153.22,152.51,152.56,12893.0
2022-09-20 13:30:00,152.52,152.6,152.26,152.47,20433.0,152.52,152.6,152.26,152.47,20433.0
2022-09-20 13:40:00,152.47,152.78,152.44,152.47,13846.0,152.47,152.78,152.44,152.47,13846.0
2022-09-20 13:50:00,152.5,152.6,152.11,152.35,181482.0,152.5,152.6,152.11,152.35,181482.0
2022-09-20 14:00:00,152.37,152.73,152.37,152.57,36235.0,152.37,152.73,152.37,152.57,36235.0
2022-09-20 14:10:00,152.55,152.55,151.58,152.08,112515.0,152.55,152.55,151.58,152.08,112515.0
2022-09-20 14:20:00,152.23,152.52,152.2,152.35,16065.0,152.23,152.52,152.2,152.35,16065.0
2022-09-20 14:30:00,152.35,152.4,152.19,152.27,18256.0,152.35,152.4,152.19,152.27,18256.0
2022-09-20 14:40:00,152.28,152.95,152.18,152.91,13528.0,152.28,152.95,152.18,152.91,13528.0
2022-09-20 14:50:00,152.88,153.06,152.66,152.94,12928.0,152.88,153.06,152.66,152.94,12928.0
2022-09-20 15:00:00,152.92,153.46,152.87,153.05,31095.0,152.92,153.46,152.87,153.05,31095.0
2022-09-20 15:10:00,153.04,153.39,153.03,153.39,12635.0,153.04,153.39,153.03,153.39,12635.0
2022-09-20 15:20:00,153.44,153.68,153.27,153.37,35130.0,153.44,153.68,153.27,153.37,35130.0
2022-09-20 15:30:00,153.37,153.49,153.0,153.44,27199.0,153.37,153.49,153.0,153.44,27199.0
2022-09-20 15:40:00,153.42,153.46,153.11,153.16,31511.0,153.42,153.46,153.11,153.16,31511.0
2022-09-20 15:50:00,153.14,153.23,152.52,152.62,167232.0,153.14,153.23,152.52,152.62,167232.0
2022-09-21 09:30:00,153.41,153.84,152.49,153.28,28292.0,153.41,153.84,152.49,153.28,28292.0
2022-09-21 09:40:00,153.28,154.39,153.16,154.33,24166.0,153.28,154.39,153.16,154.33,24166.0
2022-09-21 09:50:00,154.22,154.74,153.37,153.55,24379.0,154.22,154.74,153.37,153.55,24379.0
2022-09-21 10:00:00,153.49,153.67,152.89,153.45,17494.0,153.49,153.67,152.89,153.45,17494.0
2022-09-21 10:10:00,153.45,153.61,153.17,153.4,20072.0,153.45,153.61,153.17,153.4,20072.0
2022-09-21 10:20:00,153.44,154.29,153.32,154.29,24466.0,153.44,154.29,153.32,154.29,24466.0
2022-09-21 10:30:00,154.35,154.39,153.66,154.01,21784.0,154.35,154.39,153.66,154.01,21784.0
2022-09-21 10:40:00,153.95,154.39,153.95,154.28,11779.0,153.95,154.39,153.95,154.28,11779.0
2022-09-21 10:50:00,154.27,154.49,153.85,153.92,9511.0,154.27,154.49,153.85,153.92,9511.0
2022-09-21 11:00:00,153.99,154.07,153.68,153.75,11837.0,153.99,154.07,153.68,153.75,11837.0
2022-09-21 11:10:00,153.77,154.43,153.77,154.1,14084.0,153.77,154.43,153.77,154.1,14084.0
2022-09-21 11:20:00,154.03,154.17,153.92,154.17,12363.0,154.03,154.17,153.92,154.17,12363.0
2022-09-21 11:30:00,154.22,154.25,153.83,154.04,17577.0,154.22,154.25,153.83,154.04,17577.0
2022-09-21 11:40:00,154.02,154.36,154.0,154.21,20271.0,154.02,154.36,154.0,154.21,20271.0
2022-09-21 11:50:00,154.24,154.63,154.21,154.55,34725.0,154.24,154.63,154.21,154.55,34725.0
2022-09-21 12:00:00,154.57,154.57,154.27,154.47,17118.0,154.57,154.57,154.27,154.47,17118.0
2022-09-21 12:10:00,154.46,154.62,154.37,154.57,19938.0,154.46,154.62,154.37,154.57,19938.0
2022-09-21 12:20:00,154.56,154.65,154.49,154.55,17111.0,154.56,154.65,154.49,154.55,17111.0
2022-09-21 12:30:00,154.56,154.97,154.51,154.61,16446.0,154.56,154.97,154.51,154.61,16446.0
2022-09-21 12:40:00,154.61,154.74,154.56,154.71,13465.0,154.61,154.74,154.56,154.71,13465.0
2022-09-21 12:50:00,154.74,154.83,154.6,154.63,14394.0,154.74,154.83,154.6,154.63,14394.0
2022-09-21 13:00:00,154.59,154.64,154.33,154.52,16362.0,154.59,154.64,154.33,154.52,16362.0
2022-09-21 13:10:00,154.49,154.53,153.96,154.02,15260.0,154.49,154.53,153.96,154.02,15260.0
2022-09-21 13:20:00,154.05,154.24,153.96,154.18,16031.0,154.05,154.24,153.96,154.18,16031.0
2022-09-21 13:30:00,154.19,154.5,154.19,154.46,21963.0,154.19,154.5,154.19,154.46,21963.0
2022-09-21 13:40:00,154.43,154.79,154.4,154.67,18658.0,154.43,154.79,154.4,154.67,18658.0
2022-09-21 13:50:00,154.7,155.38,154.68,155.36,22083.0,154.7,155.38,154.68,155.36,22083.0
2022-09-21 14:00:00,155.22,155.22,152.15,153.14,83326.0,155.22,155.22,152.15,153.14,83326.0
2022-09-21 14:10:00,153.06,153.31,152.04,152.74,41227.0,153.06,153.31,152.04,152.74,41227.0
2022-09-21 14:20:00,152.67,153.86,152.63,153.28,44609.0,152.67,153.86,152.63,153.28,44609.0
2022-09-21 14:30:00,153.31,155.68,152.98,155.22,72665.0,153.31,155.68,152.98,155.22,72665.0
2022-09-21 14:40:00,155.23,157.82,154.75,156.52,41102.0,155.23,157.82,154.75,156.52,41102.0
2022-09-21 14:50:00,156.38,157.13,155.9,156.57,45791.0,156.38,157.13,155.9,156.57,45791.0
2022-09-21 15:00:00,156.56,156.87,155.26,155.34,37976.0,156.56,156.87,155.26,155.34,37976.0
2022-09-21 15:10:00,155.26,155.62,154.12,154.89,57001.0,155.26,155.62,154.12,154.89,57001.0
2022-09-21 15:20:00,154.84,154.85,152.99,153.03,56117.0,154.84,154.85,152.99,153.03,56117.0
2022-09-21 15:30:00,152.99,153.08,151.89,151.95,69143.0,152.99,153.08,151.89,151.95,69143.0
2022-09-21 15:40:00,151.92,152.3,151.22,151.67,90498.0,151.92,152.3,151.22,151.67,90498.0
2022-09-21 15:50:00,151.76,152.03,150.92,150.92,245326.0,151.76,152.03,150.92,150.92,245326.0
2022-09-22 09:30:00,149.89,152.21,149.89,150.84,73421.0,149.89,152.21,149.89,150.84,73421.0
2022-09-22 09:40:00,150.84,150.9,149.54,149.87,41932.0,150.84,150.9,149.54,149.87,41932.0
2022-09-22 09:50:00,149.95,149.99,149.19,149.38,38649.0,149.95,149.99,149.19,149.38,38649.0
2022-09-22 10:00:00,149.43,150.59,149.13,150.23,54531.0,149.43,150.59,149.13,150.23,54531.0
2022-09-22 10:10:00,150.2,150.58,149.88,150.03,71626.0,150.2,150.58,149.88,150.03,71626.0
2022-09-22 10:20:00,149.96,150.38,149.61,149.93,22639.0,149.96,150.38,149.61,149.93,22639.0
2022-09-22 10:30:00,149.97,150.43,149.44,150.35,32682.0,149.97,150.43,149.44,150.35,32682.0
2022-09-22 10:40:00,150.33,150.57,149.81,150.0,20890.0,150.33,150.57,149.81,150.0,20890.0
2022-09-22 10:50:00,150.02,150.02,149.36,149.5,21889.0,150.02,150.02,149.36,149.5,21889.0
2022-09-22 11:00:00,149.56,149.85,149.44,149.72,24947.0,149.56,149.85,149.44,149.72,24947.0
2022-09-22 11:10:00,149.75,149.76,149.06,149.25,30201.0,149.75,149.76,149.06,149.25,30201.0
2022-09-22 11:20:00,149.25,149.85,148.85,149.85,37334.0,149.25,149.85,148.85,149.85,37334.0
2022-09-22 11:30:00,149.85,150.7,149.79,150.61,25660.0,149.85,150.7,149.79,150.61,25660.0
2022-09-22 11:40:00,150.59,150.64,150.08,150.62,34525.0,150.59,150.64,150.08,150.62,34525.0
2022-09-22 11:50:00,150.59,150.61,149.85,150.09,22501.0,150.59,150.61,149.85,150.09,22501.0
2022-09-22 12:00:00,150.06,150.6,150.03,150.28,28948.0,150.06,150.6,150.03,150.28,28948.0
2022-09-22 12:10:00,150.24,150.26,149.8,150.18,47724.0,150.24,150.26,149.8,150.18,47724.0
2022-09-22 12:20:00,150.15,150.59,149.82,150.12,50163.0,150.15,150.59,149.82,150.12,50163.0
2022-09-22 12:30:00,150.11,150.55,149.93,150.53,28009.0,150.11,150.55,149.93,150.53,28009.0
2022-09-22 12:40:00,150.49,150.7,150.3,150.36,27685.0,150.49,150.7,150.3,150.36,27685.0
2022-09-22 12:50:00,150.35,150.8,150.31,150.47,28779.0,150.35,150.8,150.31,150.47,28779.0
2022-09-22 13:00:00,150.48,150.56,149.91,149.95,18269.0,150.48,150.56,149.91,149.95,18269.0
2022-09-22 13:10:00,149.99,150.06,149.61,149.69,17226.0,149.99,150.06,149.61,149.69,17226.0
2022-09-22 13:20:00,149.66,149.79,149.38,149.78,22172.0,149.66,149.79,149.38,149.78,22172.0
2022-09-22 13:30:00,149.78,150.11,149.78,150.06,19727.0,149.78,150.11,149.78,150.06,19727.0
2022-09-22 13:40:00,150.06,150.22,149.73,149.9,24171.0,150.06,150.22,149.73,149.9,24171.0
2022-09-22 13:50:00,149.91,150.7,149.91,150.55,29191.0,149.91,150.7,149.91,150.55,29191.0
2022-09-22 14:00:00,150.5,150.57,150.08,150.09,22183.0,150.5,150.57,150.08,150.09,22183.0
2022-09-22 14:10:00,150.13,150.2,149.93,149.99,18608.0,150.13,150.2,149.93,149.99,18608.0
2022-09-22 14:20:00,150.04,150.04,149.64,149.81,19517.0,150.04,150.04,149.64,149.81,19517.0
2022-09-22 14:30:00,149.8,150.08,149.59,150.06,19734.0,149.8,150.08,149.59,150.06,19734.0
2022-09-22 14:40:00,150.06,150.09,149.77,149.89,20736.0,150.06,150.09,149.77,149.89,20736.0
2022-09-22 14:50:00,149.9,150.8,149.88,150.64,34640.0,149.9,150.8,149.88,150.64,34640.0
2022-09-22 15:00:00,150.63,151.18,150.62,150.96,38174.0,150.63,151.18,150.62,150.96,38174.0
2022-09-22 15:10:00,150.97,151.51,150.77,151.21,36066.0,150.97,151.51,150.77,151.21,36066.0
2022-09-22 15:20:00,151.21,151.31,150.76,151.04,56851.0,151.21,151.31,150.76,151.04,56851.0
2022-09-22 15:30:00,151.06,151.76,151.05,151.55,70407.0,151.06,151.76,151.05,151.55,70407.0
2022-09-22 15:40:00,151.56,151.96,151.08,151.96,99230.0,151.56,151.96,151.08,151.96,99230.0
2022-09-22 15:50:00,151.95,151.96,150.42,150.5,212529.0,151.95,151.96,150.42,150.5,212529.0
2022-09-23 09:30:00,149.5,151.38,149.07,149.21,68423.0,149.5,151.38,149.07,149.21,68423.0
2022-09-23 09:40:00,149.34,150.04,148.42,148.42,36500.0,149.34,150.04,148.42,148.42,36500.0
2022-09-23 09:50:00,148.4,148.54,147.22,147.29,34931.0,148.4,148.54,147.22,147.29,34931.0
2022-09-23 10:00:00,147.29,147.47,146.83,146.83,26464.0,147.29,147.47,146.83,146.83,26464.0
2022-09-23 10:10:00,146.79,147.82,146.79,147.58,41258.0,146.79,147.82,146.79,147.58,41258.0
2022-09-23 10:20:00,147.64,148.12,146.97,147.95,119692.0,147.64,148.12,146.97,147.95,119692.0
2022-09-23 10:30:00,148.08,148.27,147.7,148.11,26583.0,148.08,148.27,147.7,148.11,26583.0
2022-09-23 10:40:00,148.12,149.1,148.1,148.62,28219.0,148.12,149.1,148.1,148.62,28219.0
2022-09-23 10:50:00,148.62,148.94,148.12,148.61,29322.0,148.62,148.94,148.12,148.61,29322.0
2022-09-23 11:00:00,148.63,149.23,148.37,149.03,26568.0,148.63,149.23,148.37,149.03,26568.0
2022-09-23 11:10:00,149.02,149.14,148.64,149.14,28275.0,149.02,149.14,148.64,149.14,28275.0
2022-09-23 11:20:00,149.09,149.37,148.89,148.91,28728.0,149.09,149.37,148.89,148.91,28728.0
2022-09-23 11:30:00,149.0,149.64,148.99,149.36,22837.0,149.0,149.64,148.99,149.36,22837.0
2022-09-23 11:40:00,149.38,149.38,148.97,149.06,18323.0,149.38,149.38,148.97,149.06,18323.0
2022-09-23 11:50:00,149.13,149.64,149.12,149.55,17970.0,149.13,149.64,149.12,149.55,17970.0
2022-09-23 12:00:00,149.53,149.57,149.1,149.25,24640.0,149.53,149.57,149.1,149.25,24640.0
2022-09-23 12:10:00,149.22,149.45,149.03,149.41,19292.0,149.22,149.45,149.03,149.41,19292.0
2022-09-23 12:20:00,149.42,149.5,149.02,149.02,19974.0,149.42,149.5,149.02,149.02,19974.0
2022-09-23 12:30:00,149.01,149.48,148.98,149.47,17860.0,149.01,149.48,148.98,149.47,17860.0
2022-09-23 12:40:00,149.49,149.91,149.49,149.82,29500.0,149.49,149.91,149.49,149.82,29500.0
2022-09-23 12:50:00,149.79,150.28,149.78,150.07,24394.0,149.79,150.28,149.78,150.07,24394.0
2022-09-23 13:00:00,150.02,150.15,149.86,150.05,29336.0,150.02,150.15,149.86,150.05,29336.0
2022-09-23 13:10:00,150.02,150.48,149.99,150.47,47167.0,150.02,150.48,149.99,150.47,47167.0
2022-09-23 13:20:00,150.43,150.44,149.82,149.82,30261.0,150.43,150.44,149.82,149.82,30261.0
2022-09-23 13:30:00,149.81,150.14,149.81,149.87,24599.0,149.81,150.14,149.81,149.87,24599.0
2022-09-23 13:40:00,149.88,150.47,149.81,150.42,22463.0,149.88,150.47,149.81,150.42,22463.0
2022-09-23 13:50:00,150.4,150.51,150.26,150.41,25141.0,150.4,150.51,150.26,150.41,25141.0
2022-09-23 14:00:00,150.39,150.39,149.56,149.56,38632.0,150.39,150.39,149.56,149.56,38632.0
2022-09-23 14:10:00,149.55,149.68,149.26,149.32,61219.0,149.55,149.68,149.26,149.32,61219.0
2022-09-23 14:20:00,149.34,149.98,149.26,149.79,35143.0,149.34,149.98,149.26,149.79,35143.0
2022-09-23 14:30:00,149.8,149.81,149.48,149.81,27163.0,149.8,149.81,149.48,149.81,27163.0
2022-09-23 14:40:00,149.75,149.91,149.64,149.7,50260.0,149.75,149.91,149.64,149.7,50260.0
2022-09-23 14:50:00,149.67,149.96,149.17,149.25,69860.0,149.67,149.96,149.17,149.25,69860.0
2022-09-23 15:00:00,149.24,150.45,149.12,150.26,54832.0,149.24,150.45,149.12,150.26,54832.0
2022-09-23 15:10:00,150.33,150.35,149.94,150.11,68419.0,150.33,150.35,149.94,150.11,68419.0
2022-09-23 15:20:00,150.11,150.34,149.87,150.33,59969.0,150.11,150.34,149.87,150.33,59969.0
2022-09-23 15:30:00,150.36,150.88,150.27,150.66,127809.0,150.36,150.88,150.27,150.66,127809.0
2022-09-23 15:40:00,150.63,151.21,150.51,150.97,91406.0,150.63,151.21,150.51,150.97,91406.0
2022-09-23 15:50:00,150.99,151.36,150.66,151.25,305087.0,150.99,151.36,150.66,151.25,305087.0
2022-09-26 09:30:00,150.97,153.76,150.97,153.2,43792.0,150.97,153.76,150.97,153.2,43792.0
2022-09-26 09:40:00,153.09,153.22,152.13,152.46,53930.0,153.09,153.22,152.13,152.46,53930.0
2022-09-26 09:50:00,152.51,153.38,152.46,153.24,31750.0,152.51,153.38,152.46,153.24,31750.0
2022-09-26 10:00:00,153.29,153.83,152.43,152.57,27778.0,153.29,153.83,152.43,152.57,27778.0
2022-09-26 10:10:00,152.43,153.12,152.06,152.91,31494.0,152.43,153.12,152.06,152.91,31494.0
2022-09-26 10:20:00,152.88,153.04,151.96,152.23,23973.0,152.88,153.04,151.96,152.23,23973.0
2022-09-26 10:30:00,152.29,152.32,151.85,152.0,43011.0,152.29,152.32,151.85,152.0,43011.0
2022-09-26 10:40:00,152.02,152.02,151.03,151.2,34580.0,152.02,152.02,151.03,151.2,34580.0
2022-09-26 10:50:00,151.32,151.51,150.92,151.47,18722.0,151.32,151.51,150.92,151.47,18722.0
2022-09-26 11:00:00,151.51,151.55,150.14,150.14,15434.0,151.51,151.55,150.14,150.14,15434.0
2022-09-26 11:10:00,150.11,150.63,150.03,150.34,11144.0,150.11,150.63,150.03,150.34,11144.0
2022-09-26 11:20:00,150.48,150.75,149.96,150.02,12777.0,150.48,150.75,149.96,150.02,12777.0
2022-09-26 11:30:00,150.09,150.44,149.97,150.11,14436.0,150.09,150.44,149.97,150.11,14436.0
2022-09-26 11:40:00,150.11,150.19,149.44,149.66,12055.0,150.11,150.19,149.44,149.66,12055.0
2022-09-26 11:50:00,149.66,150.09,149.59,150.02,14450.0,149.66,150.09,149.59,150.02,14450.0
2022-09-26 12:00:00,149.97,149.99,149.42,149.47,17440.0,149.97,149.99,149.42,149.47,17440.0
2022-09-26 12:10:00,149.47,149.7,149.39,149.56,12550.0,149.47,149.7,149.39,149.56,12550.0
2022-09-26 12:20:00,149.57,149.62,148.97,149.21,108182.0,149.57,149.62,148.97,149.21,108182.0
2022-09-26 12:30:00,149.22,149.24,148.52,148.52,27298.0,149.22,149.24,148.52,148.52,27298.0
2022-09-26 12:40:00,148.49,148.85,148.32,148.71,16195.0,148.49,148.85,148.32,148.71,16195.0
2022-09-26 12:50:00,148.81,149.92,148.81,149.58,20021.0,148.81,149.92,148.81,149.58,20021.0
2022-09-26 13:00:00,149.52,149.53,148.89,148.89,8368.0,149.52,149.53,148.89,148.89,8368.0
2022-09-26 13:10:00,148.87,148.99,148.58,148.77,16391.0,148.87,148.99,148.58,148.77,16391.0
2022-09-26 13:20:00,148.8,148.89,148.37,148.57,10153.0,148.8,148.89,148.37,148.57,10153.0
2022-09-26 13:30:00,148.65,148.91,148.37,148.44,19630.0,148.65,148.91,148.37,148.44,19630.0
2022-09-26 13:40:00,148.37,148.57,148.16,148.33,17313.0,148.37,148.57,148.16,148.33,17313.0
2022-09-26 13:50:00,148.36,148.73,147.84,147.94,13526.0,148.36,148.73,147.84,147.94,13526.0
2022-09-26 14:00:00,147.98,149.04,147.98,149.03,17379.0,147.98,149.04,147.98,149.03,17379.0
2022-09-26 14:10:00,149.01,149.01,148.36,148.59,17359.0,149.01,149.01,148.36,148.59,17359.0
2022-09-26 14:20:00,148.56,148.78,148.26,148.35,14006.0,148.56,148.78,148.26,148.35,14006.0
2022-09-26 14:30:00,148.36,148.53,148.22,148.47,12639.0,148.36,148.53,148.22,148.47,12639.0
2022-09-26 14:40:00,148.49,149.02,148.23,149.02,18364.0,148.49,149.02,148.23,149.02,18364.0
2022-09-26 14:50:00,148.96,149.07,148.68,148.75,17857.0,148.96,149.07,148.68,148.75,17857.0
2022-09-26 15:00:00,148.82,149.06,148.62,148.91,26254.0,148.82,149.06,148.62,148.91,26254.0
2022-09-26 15:10:00,148.96,149.06,148.26,148.71,28091.0,148.96,149.06,148.26,148.71,28091.0
2022-09-26 15:20:00,148.67,148.77,148.33,148.37,18890.0,148.67,148.77,148.33,148.37,18890.0
2022-09-26 15:30:00,148.34,148.51,147.93,147.96,43499.0,148.34,148.51,147.93,147.96,43499.0
2022-09-26 15:40:00,147.94,148.22,147.35,147.92,118504.0,147.94,148.22,147.35,147.92,118504.0
2022-09-26 15:50:00,147.89,148.21,146.92,146.97,196011.0,147.89,148.21,146.92,146.97,196011.0
2022-09-27 09:30:00,149.55,150.4,149.02,150.26,70959.0,149.55,150.4,149.02,150.26,70959.0
2022-09-27 09:40:00,150.22,150.83,149.31,149.31,35759.0,150.22,150.83,149.31,149.31,35759.0
2022-09-27 09:50:00,148.97,150.03,148.89,149.8,26707.0,148.97,150.03,148.89,149.8,26707.0
2022-09-27 10:00:00,149.84,149.93,148.94,148.97,28812.0,149.84,149.93,148.94,148.97,28812.0
2022-09-27 10:10:00,149.09,149.6,148.86,149.22,21091.0,149.09,149.6,148.86,149.22,21091.0
2022-09-27 10:20:00,149.2,149.52,148.77,149.16,28514.0,149.2,149.52,148.77,149.16,28514.0
2022-09-27 10:30:00,149.19,149.68,149.12,149.15,25364.0,149.19,149.68,149.12,149.15,25364.0
2022-09-27 10:40:00,149.21,149.65,149.06,149.6,18116.0,149.21,149.65,149.06,149.6,18116.0
2022-09-27 10:50:00,149.65,149.68,149.27,149.58,33402.0,149.65,149.68,149.27,149.58,33402.0
2022-09-27 11:00:00,149.53,149.58,148.8,149.4,17677.0,149.53,149.58,148.8,149.4,17677.0
2022-09-27 11:10:00,149.45,149.46,148.45,148.82,14131.0,149.45,149.46,148.45,148.82,14131.0
2022-09-27 11:20:00,148.74,148.74,148.03,148.11,22613.0,148.74,148.74,148.03,148.11,22613.0
2022-09-27 11:30:00,148.08,148.56,148.01,148.54,12425.0,148.08,148.56,148.01,148.54,12425.0
2022-09-27 11:40:00,148.5,148.53,148.21,148.38,17703.0,148.5,148.53,148.21,148.38,17703.0
2022-09-27 11:50:00,148.36,148.56,147.84,147.84,13368.0,148.36,148.56,147.84,147.84,13368.0
2022-09-27 12:00:00,147.83,147.87,147.3,147.38,15851.0,147.83,147.87,147.3,147.38,15851.0
2022-09-27 12:10:00,147.29,147.41,146.54,146.58,31973.0,147.29,147.41,146.54,146.58,31973.0
2022-09-27 12:20:00,146.54,147.14,146.54,147.04,22838.0,146.54,147.14,146.54,147.04,22838.0
2022-09-27 12:30:00,147.03,147.38,146.92,147.1,16022.0,147.03,147.38,146.92,147.1,16022.0
2022-09-27 12:40:00,147.07,147.38,146.93,147.34,8086.0,147.07,147.38,146.93,147.34,8086.0
2022-09-27 12:50:00,147.4,147.76,147.04,147.67,9647.0,147.4,147.76,147.04,147.67,9647.0
2022-09-27 13:00:00,147.67,147.75,147.27,147.44,23133.0,147.67,147.75,147.27,147.44,23133.0
2022-09-27 13:10:00,147.34,147.73,147.24,147.64,14241.0,147.34,147.73,147.24,147.64,14241.0
2022-09-27 13:20:00,147.69,147.73,147.39,147.62,13103.0,147.69,147.73,147.39,147.62,13103.0
2022-09-27 13:30:00,147.53,147.96,147.47,147.84,12701.0,147.53,147.96,147.47,147.84,12701.0
2022-09-27 13:40:00,147.85,148.09,147.57,148.02,22655.0,147.85,148.09,147.57,148.02,22655.0
2022-09-27 13:50:00,147.99,148.12,147.7,147.96,24104.0,147.99,148.12,147.7,147.96,24104.0
2022-09-27 14:00:00,147.95,148.42,147.93,148.06,20082.0,147.95,148.42,147.93,148.06,20082.0
2022-09-27 14:10:00,148.04,148.17,147.91,147.96,20159.0,148.04,148.17,147.91,147.96,20159.0
2022-09-27 14:20:00,147.93,148.27,147.83,148.27,15083.0,147.93,148.27,147.83,148.27,15083.0
2022-09-27 14:30:00,148.23,148.7,147.97,148.69,14089.0,148.23,148.7,147.97,148.69,14089.0
2022-09-27 14:40:00,148.67,149.12,148.41,149.12,28025.0,148.67,149.12,148.41,149.12,28025.0
2022-09-27 14:50:00,149.15,149.32,148.92,149.09,31004.0,149.15,149.32,148.92,149.09,31004.0
2022-09-27 15:00:00,149.05,149.11,148.6,149.04,40974.0,149.05,149.11,148.6,149.04,40974.0
2022-09-27 15:10:00,149.01,149.11,148.51,148.92,38924.0,149.01,149.11,148.51,148.92,38924.0
2022-09-27 15:20:00,148.92,149.03,148.28,148.31,33924.0,148.92,149.03,148.28,148.31,33924.0
2022-09-27 15:30:00,148.3,148.61,148.02,148.38,45510.0,148.3,148.61,148.02,148.38,45510.0
2022-09-27 15:40:00,148.36,149.04,148.33,148.97,91805.0,148.36,149.04,148.33,148.97,91805.0
2022-09-27 15:50:00,148.94,149.53,148.77,149.18,215224.0,148.94,149.53,148.77,149.18,215224.0
2022-09-28 09:30:00,149.77,151.35,149.34,151.25,41770.0,149.77,151.35,149.34,151.25,41770.0
2022-09-28 09:40:00,151.31,152.34,151.12,152.03,68733.0,151.31,152.34,151.12,152.03,68733.0
2022-09-28 09:50:00,151.92,152.44,151.84,152.15,73511.0,151.92,152.44,151.84,152.15,73511.0
2022-09-28 10:00:00,152.13,153.02,151.61,151.8,85573.0,152.13,153.02,151.61,151.8,85573.0
2022-09-28 10:10:00,151.88,152.39,151.64,152.3,112840.0,151.88,152.39,151.64,152.3,112840.0
2022-09-28 10:20:00,152.16,153.63,152.14,153.52,50176.0,152.16,153.63,152.14,153.52,50176.0
2022-09-28 10:30:00,153.37,153.93,153.18,153.7,26679.0,153.37,153.93,153.18,153.7,26679.0
2022-09-28 10:40:00,153.79,154.32,153.71,154.29,43034.0,153.79,154.32,153.71,154.29,43034.0
2022-09-28 10:50:00,154.3,154.37,153.78,153.93,67451.0,154.3,154.37,153.78,153.93,67451.0
2022-09-28 11:00:00,153.88,154.64,153.71,153.96,53626.0,153.88,154.64,153.71,153.96,53626.0
2022-09-28 11:10:00,153.94,155.06,153.89,155.03,92485.0,153.94,155.06,153.89,155.03,92485.0
2022-09-28 11:20:00,155.1,155.72,154.87,154.93,45930.0,155.1,155.72,154.87,154.93,45930.0
2022-09-28 11:30:00,154.98,154.99,154.41,154.57,40438.0,154.98,154.99,154.41,154.57,40438.0
2022-09-28 11:40:00,154.66,155.14,154.4,155.08,27815.0,154.66,155.14,154.4,155.08,27815.0
2022-09-28 11:50:00,155.11,155.63,155.05,155.51,24198.0,155.11,155.63,155.05,155.51,24198.0
2022-09-28 12:00:00,155.51,155.61,155.06,155.57,79325.0,155.51,155.61,155.06,155.57,79325.0
2022-09-28 12:10:00,155.58,156.19,155.55,155.85,29404.0,155.58,156.19,155.55,155.85,29404.0
2022-09-28 12:20:00,155.8,155.86,155.56,155.7,118070.0,155.8,155.86,155.56,155.7,118070.0
2022-09-28 12:30:00,155.7,155.84,155.55,155.69,78121.0,155.7,155.84,155.55,155.69,78121.0
2022-09-28 12:40:00,155.7,155.93,155.68,155.71,26562.0,155.7,155.93,155.68,155.71,26562.0
2022-09-28 12:50:00,155.68,155.72,155.06,155.08,50065.0,155.68,155.72,155.06,155.08,50065.0
2022-09-28 13:00:00,155.09,156.04,155.08,155.92,27439.0,155.09,156.04,155.08,155.92,27439.0
2022-09-28 13:10:00,155.89,155.93,155.55,155.92,29912.0,155.89,155.93,155.55,155.92,29912.0
2022-09-28 13:20:00,155.89,155.89,155.66,155.75,18502.0,155.89,155.89,155.66,155.75,18502.0
2022-09-28 13:30:00,155.77,155.88,155.36,155.48,31564.0,155.77,155.88,155.36,155.48,31564.0
2022-09-28 13:40:00,155.53,155.58,155.16,155.2,34983.0,155.53,155.58,155.16,155.2,34983.0
2022-09-28 13:50:00,155.19,155.49,155.09,155.37,49595.0,155.19,155.49,155.09,155.37,49595.0
2022-09-28 14:00:00,155.36,155.72,155.28,155.7,39302.0,155.36,155.72,155.28,155.7,39302.0
2022-09-28 14:10:00,155.7,156.1,155.55,155.96,31582.0,155.7,156.1,155.55,155.96,31582.0
2022-09-28 14:20:00,155.97,156.06,155.84,156.01,21479.0,155.97,156.06,155.84,156.01,21479.0
2022-09-28 14:30:00,156.03,156.13,155.87,155.94,22117.0,156.03,156.13,155.87,155.94,22117.0
2022-09-28 14:40:00,155.91,156.0,155.43,156.0,31947.0,155.91,156.0,155.43,156.0,31947.0
2022-09-28 14:50:00,156.06,156.09,155.89,155.99,19171.0,156.06,156.09,155.89,155.99,19171.0
2022-09-28 15:00:00,155.96,156.54,155.9,156.4,28832.0,155.96,156.54,155.9,156.4,28832.0
2022-09-28 15:10:00,156.39,156.69,156.34,156.57,58681.0,156.39,156.69,156.34,156.57,58681.0
2022-09-28 15:20:00,156.62,156.98,156.61,156.88,50549.0,156.62,156.98,156.61,156.88,50549.0
2022-09-28 15:30:00,156.93,157.33,156.9,156.99,75421.0,156.93,157.33,156.9,156.99,75421.0
2022-09-28 15:40:00,156.96,157.59,156.91,157.56,84822.0,156.96,157.59,156.91,157.56,84822.0
2022-09-28 15:50:00,157.54,157.67,156.66,156.74,291337.0,157.54,157.67,156.66,156.74,291337.0
2022-09-29 09:30:00,155.36,155.98,154.56,154.88,49735.0,155.36,155.98,154.56,154.88,49735.0
2022-09-29 09:40:00,154.81,154.94,153.41,153.85,47323.0,154.81,154.94,153.41,153.85,47323.0
2022-09-29 09:50:00,153.94,154.48,153.54,153.73,21592.0,153.94,154.48,153.54,153.73,21592.0
2022-09-29 10:00:00,153.71,153.81,152.56,152.69,55125.0,153.71,153.81,152.56,152.69,55125.0
2022-09-29 10:10:00,152.68,153.12,152.13,152.65,21116.0,152.68,153.12,152.13,152.65,21116.0
2022-09-29 10:20:00,152.72,153.19,152.6,152.86,19963.0,152.72,153.19,152.6,152.86,19963.0
2022-09-29 10:30:00,152.84,153.24,152.29,153.18,22173.0,152.84,153.24,152.29,153.18,22173.0
2022-09-29 10:40:00,153.06,153.98,153.01,153.68,19012.0,153.06,153.98,153.01,153.68,19012.0
2022-09-29 10:50:00,153.65,154.22,153.6,153.86,37713.0,153.65,154.22,153.6,153.86,37713.0
2022-09-29 11:00:00,153.85,154.52,153.59,154.51,31107.0,153.85,154.52,153.59,154.51,31107.0
2022-09-29 11:10:00,154.51,154.85,154.28,154.8,46341.0,154.51,154.85,154.28,154.8,46341.0
2022-09-29 11:20:00,154.78,155.13,154.43,155.13,31062.0,154.78,155.13,154.43,155.13,31062.0
2022-09-29 11:30:00,155.15,155.47,154.98,155.04,14283.0,155.15,155.47,154.98,155.04,14283.0
2022-09-29 11:40:00,155.03,155.77,154.97,155.74,18022.0,155.03,155.77,154.97,155.74,18022.0
2022-09-29 11:50:00,155.66,156.19,155.6,156.17,13909.0,155.66,156.19,155.6,156.17,13909.0
2022-09-29 12:00:00,156.11,156.36,155.77,155.82,26647.0,156.11,156.36,155.77,155.82,26647.0
2022-09-29 12:10:00,155.8,155.86,154.93,155.08,14248.0,155.8,155.86,154.93,155.08,14248.0
2022-09-29 12:20:00,155.09,155.28,154.89,155.13,26769.0,155.09,155.28,154.89,155.13,26769.0
2022-09-29 12:30:00,155.07,155.57,155.0,155.5,14073.0,155.07,155.57,155.0,155.5,14073.0
2022-09-29 12:40:00,155.53,155.55,155.08,155.5,11514.0,155.53,155.55,155.08,155.5,11514.0
2022-09-29 12:50:00,155.45,155.63,155.03,155.13,12404.0,155.45,155.63,155.03,155.13,12404.0
2022-09-29 13:00:00,155.09,155.14,154.95,155.08,14148.0,155.09,155.14,154.95,155.08,14148.0
2022-09-29 13:10:00,155.03,155.62,155.03,155.46,18318.0,155.03,155.62,155.03,155.46,18318.0
2022-09-29 13:20:00,155.45,155.47,155.11,155.31,13728.0,155.45,155.47,155.11,155.31,13728.0
2022-09-29 13:30:00,155.32,155.79,155.12,155.56,22284.0,155.32,155.79,155.12,155.56,22284.0
2022-09-29 13:40:00,155.58,155.62,155.33,155.4,26161.0,155.58,155.62,155.33,155.4,26161.0
2022-09-29 13:50:00,155.43,155.49,154.87,154.89,31251.0,155.43,155.49,154.87,154.89,31251.0
2022-09-29 14:00:00,154.86,155.18,154.64,155.18,28015.0,154.86,155.18,154.64,155.18,28015.0
2022-09-29 14:10:00,155.24,155.26,154.88,154.96,35322.0,155.24,155.26,154.88,154.96,35322.0
2022-09-29 14:20:00,154.94,155.43,154.81,155.31,26513.0,154.94,155.43,154.81,155.31,26513.0
2022-09-29 14:30:00,155.29,155.56,155.03,155.39,29720.0,155.29,155.56,155.03,155.39,29720.0
2022-09-29 14:40:00,155.37,155.48,155.22,155.34,25163.0,155.37,155.48,155.22,155.34,25163.0
2022-09-29 14:50:00,155.32,155.36,154.66,154.7,72532.0,155.32,155.36,154.66,154.7,72532.0
2022-09-29 15:00:00,154.7,155.23,154.7,155.07,30063.0,154.7,155.23,154.7,155.07,30063.0
2022-09-29 15:10:00,155.02,155.88,155.0,155.64,38862.0,155.02,155.88,155.0,155.64,38862.0
2022-09-29 15:20:00,155.63,155.71,155.34,155.45,33978.0,155.63,155.71,155.34,155.45,33978.0
2022-09-29 15:30:00,155.43,156.51,155.38,156.22,49618.0,155.43,156.51,155.38,156.22,49618.0
2022-09-29 15:40:00,156.22,156.36,155.78,156.24,46457.0,156.22,156.36,155.78,156.24,46457.0
2022-09-29 15:50:00,156.3,156.46,155.9,156.37,166109.0,156.3,156.46,155.9,156.37,166109.0
2022-09-30 09:30:00,156.34,157.15,155.65,156.33,39633.0,156.34,157.15,155.65,156.33,39633.0
2022-09-30 09:40:00,156.33,157.43,156.12,157.26,25357.0,156.33,157.43,156.12,157.26,25357.0
2022-09-30 09:50:00,157.25,158.05,156.92,157.35,28174.0,157.25,158.05,156.92,157.35,28174.0
2022-09-30 10:00:00,157.37,157.52,156.28,157.42,49313.0,157.37,157.52,156.28,157.42,49313.0
2022-09-30 10:10:00,157.32,157.63,156.07,156.81,54667.0,157.32,157.63,156.07,156.81,54667.0
2022-09-30 10:20:00,156.69,157.16,156.28,156.96,14295.0,156.69,157.16,156.28,156.96,14295.0
2022-09-30 10:30:00,156.93,158.17,156.73,157.83,12702.0,156.93,158.17,156.73,157.83,12702.0
2022-09-30 10:40:00,157.61,157.93,157.21,157.67,9575.0,157.61,157.93,157.21,157.67,9575.0
2022-09-30 10:50:00,157.71,157.83,157.34,157.64,7215.0,157.71,157.83,157.34,157.64,7215.0
2022-09-30 11:00:00,157.7,158.18,157.27,158.18,14069.0,157.7,158.18,157.27,158.18,14069.0
2022-09-30 11:10:00,158.2,158.41,157.81,157.91,10640.0,158.2,158.41,157.81,157.91,10640.0
2022-09-30 11:20:00,157.93,158.0,157.46,157.47,18370.0,157.93,158.0,157.46,157.47,18370.0
2022-09-30 11:30:00,157.56,157.75,157.04,157.09,13937.0,157.56,157.75,157.04,157.09,13937.0
2022-09-30 11:40:00,157.16,157.27,156.75,156.85,15301.0,157.16,157.27,156.75,156.85,15301.0
2022-09-30 11:50:00,156.79,156.89,156.47,156.47,26790.0,156.79,156.89,156.47,156.47,26790.0
2022-09-30 12:00:00,156.35,156.37,155.59,155.7,20573.0,156.35,156.37,155.59,155.7,20573.0
2022-09-30 12:10:00,155.64,155.92,155.53,155.68,33391.0,155.64,155.92,155.53,155.68,33391.0
2022-09-30 12:20:00,155.67,155.71,155.18,155.42,20440.0,155.67,155.71,155.18,155.42,20440.0
2022-09-30 12:30:00,155.4,155.69,155.2,155.69,12455.0,155.4,155.69,155.2,155.69,12455.0
2022-09-30 12:40:00,155.68,155.82,155.59,155.71,13332.0,155.68,155.82,155.59,155.71,13332.0
2022-09-30 12:50:00,155.82,155.84,155.24,155.25,10600.0,155.82,155.84,155.24,155.25,10600.0
2022-09-30 13:00:00,155.28,155.36,154.96,155.17,11428.0,155.28,155.36,154.96,155.17,11428.0
2022-09-30 13:10:00,155.18,155.4,154.71,154.74,13511.0,155.18,155.4,154.71,154.74,13511.0
2022-09-30 13:20:00,154.77,155.33,154.72,155.29,12880.0,154.77,155.33,154.72,155.29,12880.0
2022-09-30 13:30:00,155.18,155.23,154.36,154.37,7227.0,155.18,155.23,154.36,154.37,7227.0
2022-09-30 13:40:00,154.36,154.44,154.03,154.12,11577.0,154.36,154.44,154.03,154.12,11577.0
2022-09-30 13:50:00,154.1,154.35,153.83,153.83,29973.0,154.1,154.35,153.83,153.83,29973.0
2022-09-30 14:00:00,153.86,153.92,153.5,153.76,41478.0,153.86,153.92,153.5,153.76,41478.0
2022-09-30 14:10:00,153.75,154.35,153.71,154.21,24246.0,153.75,154.35,153.71,154.21,24246.0
2022-09-30 14:20:00,154.2,154.39,153.93,154.14,13228.0,154.2,154.39,153.93,154.14,13228.0
2022-09-30 14:30:00,154.21,154.45,153.92,154.02,15952.0,154.21,154.45,153.92,154.02,15952.0
2022-09-30 14:40:00,153.99,154.02,153.2,153.49,18696.0,153.99,154.02,153.2,153.49,18696.0
2022-09-30 14:50:00,153.49,153.49,152.99,153.09,31547.0,153.49,153.49,152.99,153.09,31547.0
2022-09-30 15:00:00,153.01,153.83,153.01,153.5,20027.0,153.01,153.83,153.01,153.5,20027.0
2022-09-30 15:10:00,153.54,153.74,153.22,153.65,20122.0,153.54,153.74,153.22,153.65,20122.0
2022-09-30 15:20:00,153.61,153.64,152.93,153.52,26559.0,153.61,153.64,152.93,153.52,26559.0
2022-09-30 15:30:00,153.56,153.74,152.89,153.05,32576.0,153.56,153.74,152.89,153.05,32576.0
2022-09-30 15:40:00,153.07,153.38,153.03,153.07,28100.0,153.07,153.38,153.03,153.07,28100.0
2022-09-30 15:50:00,153.07,153.07,152.08,152.21,133927.0,153.07,153.07,152.08,152.21,133927.0
2022-10-03 09:30:00,152.45,154.98,152.45,154.41,94877.0,152.45,154.98,152.45,154.41,94877.0
2022-10-03 09:40:00,154.42,155.71,153.74,154.91,48391.0,154.42,155.71,153.74,154.91,48391.0
2022-10-03 09:50:00,154.79,154.93,153.18,153.35,57536.0,154.79,154.93,153.18,153.35,57536.0
2022-10-03 10:00:00,153.28,154.91,153.28,154.21,53855.0,153.28,154.91,153.28,154.21,53855.0
2022-10-03 10:10:00,154.15,154.32,152.08,152.19,50168.0,154.15,154.32,152.08,152.19,50168.0
2022-10-03 10:20:00,152.28,152.89,151.52,152.84,23855.0,152.28,152.89,151.52,152.84,23855.0
2022-10-03 10:30:00,152.75,153.38,152.72,152.93,8841.0,152.75,153.38,152.72,152.93,8841.0
2022-10-03 10:40:00,153.04,153.5,153.0,153.17,11773.0,153.04,153.5,153.0,153.17,11773.0
2022-10-03 10:50:00,153.11,153.29,152.7,152.76,11245.0,153.11,153.29,152.7,152.76,11245.0
2022-10-03 11:00:00,152.79,153.03,152.45,152.94,12544.0,152.79,153.03,152.45,152.94,12544.0
2022-10-03 11:10:00,153.07,153.2,152.76,153.0,29293.0,153.07,153.2,152.76,153.0,29293.0
2022-10-03 11:20:00,153.04,153.32,152.75,152.91,18683.0,153.04,153.32,152.75,152.91,18683.0
2022-10-03 11:30:00,152.98,152.98,152.04,152.26,23040.0,152.98,152.98,152.04,152.26,23040.0
2022-10-03 11:40:00,152.04,152.04,151.31,151.89,23134.0,152.04,152.04,151.31,151.89,23134.0
2022-10-03 11:50:00,151.91,151.99,151.48,151.58,10740.0,151.91,151.99,151.48,151.58,10740.0
2022-10-03 12:00:00,151.59,152.2,151.52,152.06,9025.0,151.59,152.2,151.52,152.06,9025.0
2022-10-03 12:10:00,152.04,152.21,151.92,151.94,13741.0,152.04,152.21,151.92,151.94,13741.0
2022-10-03 12:20:00,151.92,152.2,151.64,151.73,14041.0,151.92,152.2,151.64,151.73,14041.0
2022-10-03 12:30:00,151.7,152.07,151.57,152.0,8190.0,151.7,152.07,151.57,152.0,8190.0
2022-10-03 12:40:00,151.96,152.02,151.69,151.69,4183.0,151.96,152.02,151.69,151.69,4183.0
2022-10-03 12:50:00,151.79,151.9,151.43,151.9,10247.0,151.79,151.9,151.43,151.9,10247.0
2022-10-03 13:00:00,151.92,152.31,151.85,152.31,9838.0,151.92,152.31,151.85,152.31,9838.0
2022-10-03 13:10:00,152.24,152.37,152.18,152.28,5007.0,152.24,152.37,152.18,152.28,5007.0
2022-10-03 13:20:00,152.33,153.18,152.33,153.14,14613.0,152.33,153.18,152.33,153.14,14613.0
2022-10-03 13:30:00,153.21,153.56,153.15,153.23,7547.0,153.21,153.56,153.15,153.23,7547.0
2022-10-03 13:40:00,153.3,153.52,153.25,153.44,15073.0,153.3,153.52,153.25,153.44,15073.0
2022-10-03 13:50:00,153.44,153.68,153.42,153.58,6618.0,153.44,153.68,153.42,153.58,6618.0
2022-10-03 14:00:00,153.67,153.95,153.64,153.76,7271.0,153.67,153.95,153.64,153.76,7271.0
2022-10-03 14:10:00,153.89,154.14,153.85,154.12,12577.0,153.89,154.14,153.85,154.12,12577.0
2022-10-03 14:20:00,154.12,154.69,154.1,154.68,18329.0,154.12,154.69,154.1,154.68,18329.0
2022-10-03 14:30:00,154.65,154.73,154.59,154.67,9449.0,154.65,154.73,154.59,154.67,9449.0
2022-10-03 14:40:00,154.69,154.91,154.41,154.45,7615.0,154.69,154.91,154.41,154.45,7615.0
2022-10-03 14:50:00,154.48,154.59,154.31,154.43,10144.0,154.48,154.59,154.31,154.43,10144.0
2022-10-03 15:00:00,154.45,154.68,154.29,154.54,18641.0,154.45,154.68,154.29,154.54,18641.0
2022-10-03 15:10:00,154.4,154.55,154.15,154.2,20709.0,154.4,154.55,154.15,154.2,20709.0
2022-10-03 15:20:00,154.18,154.73,154.16,154.53,23379.0,154.18,154.73,154.16,154.53,23379.0
2022-10-03 15:30:00,154.54,154.66,154.28,154.51,25810.0,154.54,154.66,154.28,154.51,25810.0
2022-10-03 15:40:00,154.48,154.88,154.43,154.65,35257.0,154.48,154.88,154.43,154.65,35257.0
2022-10-03 15:50:00,154.68,154.77,154.03,154.24,108127.0,154.68,154.77,154.03,154.24,108127.0
2022-10-04 09:30:00,157.31,159.96,157.31,159.63,48713.0,157.31,159.96,157.31,159.63,48713.0
2022-10-04 09:40:00,159.08,159.67,158.88,159.32,13928.0,159.08,159.67,158.88,159.32,13928.0
2022-10-04 09:50:00,159.37,159.96,159.04,159.61,21296.0,159.37,159.96,159.04,159.61,21296.0
2022-10-04 10:00:00,159.62,160.19,159.32,159.61,48001.0,159.62,160.19,159.32,159.61,48001.0
2022-10-04 10:10:00,159.58,160.09,159.41,159.5,15169.0,159.58,160.09,159.41,159.5,15169.0
2022-10-04 10:20:00,159.59,159.79,158.72,158.73,47294.0,159.59,159.79,158.72,158.73,47294.0
2022-10-04 10:30:00,158.79,159.16,158.51,158.92,24257.0,158.79,159.16,158.51,158.92,24257.0
2022-10-04 10:40:00,158.92,159.57,158.92,159.37,37017.0,158.92,159.57,158.92,159.37,37017.0
2022-10-04 10:50:00,159.45,160.25,159.24,160.1,29899.0,159.45,160.25,159.24,160.1,29899.0
2022-10-04 11:00:00,160.0,160.1,159.19,159.54,15459.0,160.0,160.1,159.19,159.54,15459.0
2022-10-04 11:10:00,159.48,159.81,159.21,159.71,16489.0,159.48,159.81,159.21,159.71,16489.0
2022-10-04 11:20:00,159.71,159.84,159.34,159.72,20097.0,159.71,159.84,159.34,159.72,20097.0
2022-10-04 11:30:00,159.79,159.79,158.94,159.11,16487.0,159.79,159.79,158.94,159.11,16487.0
2022-10-04 11:40:00,159.13,159.13,158.6,158.78,10384.0,159.13,159.13,158.6,158.78,10384.0
2022-10-04 11:50:00,158.78,159.27,158.57,159.27,16903.0,158.78,159.27,158.57,159.27,16903.0
2022-10-04 12:00:00,159.3,159.52,159.04,159.1,17921.0,159.3,159.52,159.04,159.1,17921.0
2022-10-04 12:10:00,159.1,159.3,158.88,159.08,15672.0,159.1,159.3,158.88,159.08,15672.0
2022-10-04 12:20:00,159.07,159.14,158.65,159.02,16511.0,159.07,159.14,158.65,159.02,16511.0
2022-10-04 12:30:00,159.06,159.26,159.01,159.23,12210.0,159.06,159.26,159.01,159.23,12210.0
2022-10-04 12:40:00,159.19,159.22,158.56,158.66,14135.0,159.19,159.22,158.56,158.66,14135.0
2022-10-04 12:50:00,158.67,158.68,158.19,158.48,14680.0,158.67,158.68,158.19,158.48,14680.0
2022-10-04 13:00:00,158.43,158.52,157.98,158.07,11277.0,158.43,158.52,157.98,158.07,11277.0
2022-10-04 13:10:00,158.16,158.16,157.47,157.51,16297.0,158.16,158.16,157.47,157.51,16297.0
2022-10-04 13:20:00,157.58,158.21,157.46,158.15,13841.0,157.58,158.21,157.46,158.15,13841.0
2022-10-04 13:30:00,158.1,158.27,158.01,158.21,12025.0,158.1,158.27,158.01,158.21,12025.0
2022-10-04 13:40:00,158.19,158.71,158.18,158.62,15248.0,158.19,158.71,158.18,158.62,15248.0
2022-10-04 13:50:00,158.67,158.99,158.63,158.64,9224.0,158.67,158.99,158.63,158.64,9224.0
2022-10-04 14:00:00,158.71,158.84,158.51,158.68,14950.0,158.71,158.84,158.51,158.68,14950.0
2022-10-04 14:10:00,158.75,158.89,158.46,158.74,12712.0,158.75,158.89,158.46,158.74,12712.0
2022-10-04 14:20:00,158.79,158.93,158.54,158.55,21366.0,158.79,158.93,158.54,158.55,21366.0
2022-10-04 14:30:00,158.47,158.91,158.47,158.59,11400.0,158.47,158.91,158.47,158.59,11400.0
2022-10-04 14:40:00,158.56,158.94,158.52,158.77,10992.0,158.56,158.94,158.52,158.77,10992.0
2022-10-04 14:50:00,158.83,159.08,158.79,158.92,29660.0,158.83,159.08,158.79,158.92,29660.0
2022-10-04 15:00:00,158.92,159.04,158.24,158.32,20849.0,158.92,159.04,158.24,158.32,20849.0
2022-10-04 15:10:00,158.34,158.79,158.08,158.72,46967.0,158.34,158.79,158.08,158.72,46967.0
2022-10-04 15:20:00,158.73,158.95,158.45,158.75,30331.0,158.73,158.95,158.45,158.75,30331.0
2022-10-04 15:30:00,158.71,159.0,158.48,158.74,33263.0,158.71,159.0,158.48,158.74,33263.0
2022-10-04 15:40:00,158.75,158.92,158.44,158.49,40692.0,158.75,158.92,158.44,158.49,40692.0
2022-10-04 15:50:00,158.52,159.06,158.41,159.06,161586.0,158.52,159.06,158.41,159.06,161586.0
2022-10-05 09:30:00,156.51,158.49,156.1,157.54,25897.0,156.51,158.49,156.1,157.54,25897.0
2022-10-05 09:40:00,157.41,157.41,156.73,157.2,13641.0,157.41,157.41,156.73,157.2,13641.0
2022-10-05 09:50:00,157.18,157.43,157.0,157.34,11602.0,157.18,157.43,157.0,157.34,11602.0
2022-10-05 10:00:00,157.25,157.29,156.12,156.38,9762.0,157.25,157.29,156.12,156.38,9762.0
2022-10-05 10:10:00,156.61,157.08,155.91,155.97,17009.0,156.61,157.08,155.91,155.97,17009.0
2022-10-05 10:20:00,155.95,156.07,155.52,155.77,13311.0,155.95,156.07,155.52,155.77,13311.0
2022-10-05 10:30:00,155.72,156.4,155.48,156.29,9355.0,155.72,156.4,155.48,156.29,9355.0
2022-10-05 10:40:00,156.2,156.3,155.85,156.12,8877.0,156.2,156.3,155.85,156.12,8877.0
2022-10-05 10:50:00,156.06,156.16,155.6,155.72,14460.0,156.06,156.16,155.6,155.72,14460.0
2022-10-05 11:00:00,155.66,156.22,155.63,156.0,6684.0,155.66,156.22,155.63,156.0,6684.0
2022-10-05 11:10:00,155.8,156.11,155.8,155.96,13673.0,155.8,156.11,155.8,155.96,13673.0
2022-10-05 11:20:00,155.94,156.23,155.89,155.99,16541.0,155.94,156.23,155.89,155.99,16541.0
2022-10-05 11:30:00,156.0,156.22,155.8,156.12,18369.0,156.0,156.22,155.8,156.12,18369.0
2022-10-05 11:40:00,156.12,156.35,155.83,155.85,15633.0,156.12,156.35,155.83,155.85,15633.0
2022-10-05 11:50:00,155.86,156.32,155.77,156.15,14785.0,155.86,156.32,155.77,156.15,14785.0
2022-10-05 12:00:00,156.17,157.37,155.91,157.34,30393.0,156.17,157.37,155.91,157.34,30393.0
2022-10-05 12:10:00,157.33,158.1,157.32,157.95,15477.0,157.33,158.1,157.32,157.95,15477.0
2022-10-05 12:20:00,157.94,157.94,157.6,157.8,4744.0,157.94,157.94,157.6,157.8,4744.0
2022-10-05 12:30:00,157.75,157.9,157.65,157.89,10611.0,157.75,157.9,157.65,157.89,10611.0
2022-10-05 12:40:00,157.86,158.52,157.78,158.49,7951.0,157.86,158.52,157.78,158.49,7951.0
2022-10-05 12:50:00,158.48,158.58,158.19,158.19,9412.0,158.48,158.58,158.19,158.19,9412.0
2022-10-05 13:00:00,158.13,158.93,158.13,158.92,11247.0,158.13,158.93,158.13,158.92,11247.0
2022-10-05 13:10:00,158.93,159.44,158.88,159.44,15531.0,158.93,159.44,158.88,159.44,15531.0
2022-10-05 13:20:00,159.47,159.68,159.24,159.31,6738.0,159.47,159.68,159.24,159.31,6738.0
2022-10-05 13:30:00,159.24,159.27,158.75,159.0,5600.0,159.24,159.27,158.75,159.0,5600.0
2022-10-05 13:40:00,159.0,159.25,158.78,159.14,6424.0,159.0,159.25,158.78,159.14,6424.0
2022-10-05 13:50:00,159.09,159.14,158.55,158.55,7056.0,159.09,159.14,158.55,158.55,7056.0
2022-10-05 14:00:00,158.5,158.82,158.49,158.65,7892.0,158.5,158.82,158.49,158.65,7892.0
2022-10-05 14:10:00,158.59,159.26,158.58,159.14,12250.0,158.59,159.26,158.58,159.14,12250.0
2022-10-05 14:20:00,159.1,159.22,158.92,159.19,7860.0,159.1,159.22,158.92,159.19,7860.0
2022-10-05 14:30:00,159.15,159.51,159.1,159.49,6641.0,159.15,159.51,159.1,159.49,6641.0
2022-10-05 14:40:00,159.45,159.62,159.36,159.41,8097.0,159.45,159.62,159.36,159.41,8097.0
2022-10-05 14:50:00,159.41,159.79,159.3,159.77,11330.0,159.41,159.79,159.3,159.77,11330.0
2022-10-05 15:00:00,159.93,160.23,159.83,160.11,13014.0,159.93,160.23,159.83,160.11,13014.0
2022-10-05 15:10:00,160.08,160.41,159.76,160.35,15058.0,160.08,160.41,159.76,160.35,15058.0
2022-10-05 15:20:00,160.37,160.52,160.0,160.06,15829.0,160.37,160.52,160.0,160.06,15829.0
2022-10-05 15:30:00,160.09,160.25,159.87,160.13,17139.0,160.09,160.25,159.87,160.13,17139.0
2022-10-05 15:40:00,160.08,160.42,160.01,160.07,31864.0,160.08,160.42,160.01,160.07,31864.0
2022-10-05 15:50:00,160.07,160.14,159.27,159.33,84616.0,160.07,160.14,159.27,159.33,84616.0
2022-10-06 09:30:00,159.31,160.2,158.61,160.2,51982.0,159.31,160.2,158.61,160.2,51982.0
2022-10-06 09:40:00,160.25,160.58,159.64,160.17,26057.0,160.25,160.58,159.64,160.17,26057.0
2022-10-06 09:50:00,160.29,160.81,159.56,159.85,33817.0,160.29,160.81,159.56,159.85,33817.0
2022-10-06 10:00:00,159.88,159.97,158.43,158.95,44688.0,159.88,159.97,158.43,158.95,44688.0
2022-10-06 10:10:00,158.8,158.99,158.03,158.63,15315.0,158.8,158.99,158.03,158.63,15315.0
2022-10-06 10:20:00,158.74,159.17,158.3,158.45,71182.0,158.74,159.17,158.3,158.45,71182.0
2022-10-06 10:30:00,158.43,159.44,158.33,159.22,31466.0,158.43,159.44,158.33,159.22,31466.0
2022-10-06 10:40:00,159.34,160.32,159.24,160.3,9886.0,159.34,160.32,159.24,160.3,9886.0
2022-10-06 10:50:00,160.35,161.09,160.22,161.05,34730.0,160.35,161.09,160.22,161.05,34730.0
2022-10-06 11:00:00,160.99,161.04,160.45,160.68,35854.0,160.99,161.04,160.45,160.68,35854.0
2022-10-06 11:10:00,160.73,160.84,160.01,160.68,10983.0,160.73,160.84,160.01,160.68,10983.0
2022-10-06 11:20:00,160.8,161.16,160.61,161.06,25851.0,160.8,161.16,160.61,161.06,25851.0
2022-10-06 11:30:00,161.16,161.62,161.12,161.28,23303.0,161.16,161.62,161.12,161.28,23303.0
2022-10-06 11:40:00,161.3,162.4,161.28,161.98,61553.0,161.3,162.4,161.28,161.98,61553.0
2022-10-06 11:50:00,161.98,162.44,161.15,161.17,15554.0,161.98,162.44,161.15,161.17,15554.0
2022-10-06 12:00:00,161.29,161.48,161.09,161.25,14628.0,161.29,161.48,161.09,161.25,14628.0
2022-10-06 12:10:00,161.31,161.6,161.07,161.52,15827.0,161.31,161.6,161.07,161.52,15827.0
2022-10-06 12:20:00,161.6,161.82,161.52,161.74,10701.0,161.6,161.82,161.52,161.74,10701.0
2022-10-06 12:30:00,161.78,161.88,161.53,161.85,13584.0,161.78,161.88,161.53,161.85,13584.0
2022-10-06 12:40:00,161.76,162.18,161.66,161.98,10334.0,161.76,162.18,161.66,161.98,10334.0
2022-10-06 12:50:00,161.94,162.03,161.68,161.71,6181.0,161.94,162.03,161.68,161.71,6181.0
2022-10-06 13:00:00,161.7,161.7,161.32,161.33,6707.0,161.7,161.7,161.32,161.33,6707.0
2022-10-06 13:10:00,161.25,161.69,161.25,161.52,3576.0,161.25,161.69,161.25,161.52,3576.0
2022-10-06 13:20:00,161.57,161.78,161.34,161.6,5510.0,161.57,161.78,161.34,161.6,5510.0
2022-10-06 13:30:00,161.59,161.59,160.84,160.89,9366.0,161.59,161.59,160.84,160.89,9366.0
2022-10-06 13:40:00,160.87,161.3,160.84,161.24,7563.0,160.87,161.3,160.84,161.24,7563.0
2022-10-06 13:50:00,161.24,161.3,160.94,161.0,5786.0,161.24,161.3,160.94,161.0,5786.0
2022-10-06 14:00:00,161.0,161.05,160.22,160.39,22920.0,161.0,161.05,160.22,160.39,22920.0
2022-10-06 14:10:00,160.39,160.75,160.29,160.39,37326.0,160.39,160.75,160.29,160.39,37326.0
2022-10-06 14:20:00,160.41,160.95,160.33,160.81,20516.0,160.41,160.95,160.33,160.81,20516.0
2022-10-06 14:30:00,161.05,161.16,160.56,160.57,11581.0,161.05,161.16,160.56,160.57,11581.0
2022-10-06 14:40:00,160.57,160.64,159.9,159.97,6863.0,160.57,160.64,159.9,159.97,6863.0
2022-10-06 14:50:00,159.89,160.06,159.73,159.92,21496.0,159.89,160.06,159.73,159.92,21496.0
2022-10-06 15:00:00,159.92,160.0,159.72,159.83,15042.0,159.92,160.0,159.72,159.83,15042.0
2022-10-06 15:10:00,159.94,160.12,159.68,160.01,15883.0,159.94,160.12,159.68,160.01,15883.0
2022-10-06 15:20:00,160.0,160.25,159.98,160.2,21583.0,160.0,160.25,159.98,160.2,21583.0
2022-10-06 15:30:00,160.28,160.36,160.12,160.16,16589.0,160.28,160.36,160.12,160.16,16589.0
2022-10-06 15:40:00,160.13,160.19,159.72,159.76,30915.0,160.13,160.19,159.72,159.76,30915.0
2022-10-06 15:50:00,159.72,160.02,159.41,159.58,99470.0,159.72,160.02,159.41,159.58,99470.0
2022-10-07 09:30:00,155.79,156.91,155.5,156.73,24620.0,155.79,156.91,155.5,156.73,24620.0
2022-10-07 09:40:00,156.63,157.07,155.6,155.95,18713.0,156.63,157.07,155.6,155.95,18713.0
2022-10-07 09:50:00,155.83,155.92,155.36,155.36,14816.0,155.83,155.92,155.36,155.36,14816.0
2022-10-07 10:00:00,155.49,155.87,154.99,155.8,23589.0,155.49,155.87,154.99,155.8,23589.0
2022-10-07 10:10:00,155.91,156.55,155.69,156.41,33416.0,155.91,156.55,155.69,156.41,33416.0
2022-10-07 10:20:00,156.51,157.19,156.3,156.49,20656.0,156.51,157.19,156.3,156.49,20656.0
2022-10-07 10:30:00,156.64,156.78,155.79,155.79,9253.0,156.64,156.78,155.79,155.79,9253.0
2022-10-07 10:40:00,155.95,156.63,155.94,156.48,9372.0,155.95,156.63,155.94,156.48,9372.0
2022-10-07 10:50:00,156.55,156.55,155.96,156.02,12408.0,156.55,156.55,155.96,156.02,12408.0
2022-10-07 11:00:00,156.06,156.26,155.68,155.77,15275.0,156.06,156.26,155.68,155.77,15275.0
2022-10-07 11:10:00,155.56,155.91,155.41,155.58,20611.0,155.56,155.91,155.41,155.58,20611.0
2022-10-07 11:20:00,155.53,155.88,155.27,155.88,7990.0,155.53,155.88,155.27,155.88,7990.0
2022-10-07 11:30:00,155.95,156.04,155.34,155.36,9129.0,155.95,156.04,155.34,155.36,9129.0
2022-10-07 11:40:00,155.27,155.37,154.82,155.03,12138.0,155.27,155.37,154.82,155.03,12138.0
2022-10-07 11:50:00,154.94,155.3,154.94,155.28,9473.0,154.94,155.3,154.94,155.28,9473.0
2022-10-07 12:00:00,155.17,155.29,154.9,155.04,7498.0,155.17,155.29,154.9,155.04,7498.0
2022-10-07 12:10:00,155.18,155.27,154.94,154.99,7423.0,155.18,155.27,154.94,154.99,7423.0
2022-10-07 12:20:00,155.01,155.01,154.16,154.24,6928.0,155.01,155.01,154.16,154.24,6928.0
2022-10-07 12:30:00,154.25,154.26,153.63,153.78,37277.0,154.25,154.26,153.63,153.78,37277.0
2022-10-07 12:40:00,153.81,153.81,153.32,153.32,10596.0,153.81,153.81,153.32,153.32,10596.0
2022-10-07 12:50:00,153.31,153.69,153.31,153.66,4969.0,153.31,153.69,153.31,153.66,4969.0
2022-10-07 13:00:00,153.62,153.8,153.47,153.53,6003.0,153.62,153.8,153.47,153.53,6003.0
2022-10-07 13:10:00,153.59,154.24,153.59,154.11,18881.0,153.59,154.24,153.59,154.11,18881.0
2022-10-07 13:20:00,154.13,154.13,153.87,153.97,5571.0,154.13,154.13,153.87,153.97,5571.0
2022-10-07 13:30:00,153.89,153.89,153.61,153.69,5093.0,153.89,153.89,153.61,153.69,5093.0
2022-10-07 13:40:00,153.74,153.94,153.53,153.57,9505.0,153.74,153.94,153.53,153.57,9505.0
2022-10-07 13:50:00,153.56,153.57,153.23,153.23,5962.0,153.56,153.57,153.23,153.23,5962.0
2022-10-07 14:00:00,153.19,153.39,153.13,153.2,8424.0,153.19,153.39,153.13,153.2,8424.0
2022-10-07 14:10:00,153.18,153.31,153.0,153.0,28943.0,153.18,153.31,153.0,153.0,28943.0
2022-10-07 14:20:00,152.98,153.09,152.78,152.85,9205.0,152.98,153.09,152.78,152.85,9205.0
2022-10-07 14:30:00,152.89,153.11,152.72,153.03,12119.0,152.89,153.11,152.72,153.03,12119.0
2022-10-07 14:40:00,153.04,153.13,152.81,152.9,17673.0,153.04,153.13,152.81,152.9,17673.0
2022-10-07 14:50:00,152.9,152.91,152.75,152.89,17549.0,152.9,152.91,152.75,152.89,17549.0
2022-10-07 15:00:00,152.89,153.21,152.76,152.87,70902.0,152.89,153.21,152.76,152.87,70902.0
2022-10-07 15:10:00,152.86,152.9,152.28,152.32,28024.0,152.86,152.9,152.28,152.32,28024.0
2022-10-07 15:20:00,152.31,152.38,151.91,151.96,26557.0,152.31,152.38,151.91,151.96,26557.0
2022-10-07 15:30:00,151.96,152.11,151.71,152.11,63096.0,151.96,152.11,151.71,152.11,63096.0
2022-10-07 15:40:00,152.11,152.27,151.84,152.21,72176.0,152.11,152.27,151.84,152.21,72176.0
2022-10-07 15:50:00,152.23,153.09,152.23,152.87,136106.0,152.23,153.09,152.23,152.87,136106.0
2022-10-10 09:30:00,153.53,153.53,151.05,151.31,28738.0,153.53,153.53,151.05,151.31,28738.0
2022-10-10 09:40:00,151.56,151.98,151.34,151.34,9522.0,151.56,151.98,151.34,151.34,9522.0
2022-10-10 09:50:00,151.28,151.41,150.29,150.77,8728.0,151.28,151.41,150.29,150.77,8728.0
2022-10-10 10:00:00,151.05,151.06,150.31,150.48,14367.0,151.05,151.06,150.31,150.48,14367.0
2022-10-10 10:10:00,150.18,150.38,149.61,150.03,5195.0,150.18,150.38,149.61,150.03,5195.0
2022-10-10 10:20:00,150.08,150.6,149.71,150.16,10121.0,150.08,150.6,149.71,150.16,10121.0
2022-10-10 10:30:00,150.08,150.33,148.63,148.9,13221.0,150.08,150.33,148.63,148.9,13221.0
2022-10-10 10:40:00,148.92,148.96,148.42,148.68,12780.0,148.92,148.96,148.42,148.68,12780.0
2022-10-10 10:50:00,148.57,148.57,148.05,148.16,15608.0,148.57,148.57,148.05,148.16,15608.0
2022-10-10 11:00:00,148.12,148.21,147.72,148.19,10759.0,148.12,148.21,147.72,148.19,10759.0
2022-10-10 11:10:00,148.27,148.54,148.11,148.11,9054.0,148.27,148.54,148.11,148.11,9054.0
2022-10-10 11:20:00,148.12,148.98,148.11,148.86,5963.0,148.12,148.98,148.11,148.86,5963.0
2022-10-10 11:30:00,148.85,149.21,148.79,148.99,9265.0,148.85,149.21,148.79,148.99,9265.0
2022-10-10 11:40:00,148.88,149.17,148.86,149.13,4455.0,148.88,149.17,148.86,149.13,4455.0
2022-10-10 11:50:00,149.12,149.53,148.75,148.79,15986.0,149.12,149.53,148.75,148.79,15986.0
2022-10-10 12:00:00,148.75,148.8,148.15,148.19,16610.0,148.75,148.8,148.15,148.19,16610.0
2022-10-10 12:10:00,148.15,148.32,148.05,148.14,7827.0,148.15,148.32,148.05,148.14,7827.0
2022-10-10 12:20:00,148.1,148.13,147.79,147.87,14256.0,148.1,148.13,147.79,147.87,14256.0
2022-10-10 12:30:00,147.83,147.97,147.66,147.83,16297.0,147.83,147.97,147.66,147.83,16297.0
2022-10-10 12:40:00,147.89,147.89,147.52,147.59,4616.0,147.89,147.89,147.52,147.59,4616.0
2022-10-10 12:50:00,147.62,147.72,147.29,147.31,12953.0,147.62,147.72,147.29,147.31,12953.0
2022-10-10 13:00:00,147.24,147.35,146.8,146.88,10446.0,147.24,147.35,146.8,146.88,10446.0
2022-10-10 13:10:00,146.88,147.38,146.62,146.76,25339.0,146.88,147.38,146.62,146.76,25339.0
2022-10-10 13:20:00,146.87,147.2,146.83,147.17,6132.0,146.87,147.2,146.83,147.17,6132.0
2022-10-10 13:30:00,147.11,147.8,147.07,147.64,9896.0,147.11,147.8,147.07,147.64,9896.0
2022-10-10 13:40:00,147.66,148.46,147.32,148.41,10705.0,147.66,148.46,147.32,148.41,10705.0
2022-10-10 13:50:00,148.37,148.9,148.37,148.6,9085.0,148.37,148.9,148.37,148.6,9085.0
2022-10-10 14:00:00,148.59,148.6,148.23,148.28,4769.0,148.59,148.6,148.23,148.28,4769.0
2022-10-10 14:10:00,148.34,148.41,147.87,147.94,6549.0,148.34,148.41,147.87,147.94,6549.0
2022-10-10 14:20:00,147.94,148.11,147.63,147.96,8106.0,147.94,148.11,147.63,147.96,8106.0
2022-10-10 14:30:00,147.82,148.48,147.82,148.47,5953.0,147.82,148.48,147.82,148.47,5953.0
2022-10-10 14:40:00,148.47,148.55,147.93,148.04,5141.0,148.47,148.55,147.93,148.04,5141.0
2022-10-10 14:50:00,148.05,148.32,147.97,148.18,6893.0,148.05,148.32,147.97,148.18,6893.0
2022-10-10 15:00:00,148.28,148.48,147.97,148.17,7725.0,148.28,148.48,147.97,148.17,7725.0
2022-10-10 15:10:00,148.15,148.74,148.07,148.73,7218.0,148.15,148.74,148.07,148.73,7218.0
2022-10-10 15:20:00,148.76,148.78,147.84,147.97,10467.0,148.76,148.78,147.84,147.97,10467.0
2022-10-10 15:30:00,147.98,148.66,147.9,148.46,17043.0,147.98,148.66,147.9,148.46,17043.0
2022-10-10 15:40:00,148.5,148.59,148.07,148.49,21711.0,148.5,148.59,148.07,148.49,21711.0
2022-10-10 15:50:00,148.53,148.73,147.72,147.82,93786.0,148.53,148.73,147.72,147.82,93786.0
2022-10-11 09:30:00,147.0,147.7,146.15,146.25,32479.0,147.0,147.7,146.15,146.25,32479.0
2022-10-11 09:40:00,146.25,146.43,144.85,144.89,38011.0,146.25,146.43,144.85,144.89,38011.0
2022-10-11 09:50:00,144.92,145.0,142.73,142.87,35072.0,144.92,145.0,142.73,142.87,35072.0
2022-10-11 10:00:00,142.77,142.77,141.91,141.92,104080.0,142.77,142.77,141.91,141.92,104080.0
2022-10-11 10:10:00,141.94,142.79,141.8,142.13,111890.0,141.94,142.79,141.8,142.13,111890.0
2022-10-11 10:20:00,142.11,142.42,141.61,141.99,29536.0,142.11,142.42,141.61,141.99,29536.0
2022-10-11 10:30:00,141.96,143.05,141.72,142.53,69910.0,141.96,143.05,141.72,142.53,69910.0
2022-10-11 10:40:00,142.59,142.91,142.13,142.45,28005.0,142.59,142.91,142.13,142.45,28005.0
2022-10-11 10:50:00,142.5,143.1,142.09,142.15,24788.0,142.5,143.1,142.09,142.15,24788.0
2022-10-11 11:00:00,142.15,143.48,142.14,142.54,26393.0,142.15,143.48,142.14,142.54,26393.0
2022-10-11 11:10:00,142.58,142.77,142.24,142.37,30787.0,142.58,142.77,142.24,142.37,30787.0
2022-10-11 11:20:00,142.37,142.78,142.26,142.53,20145.0,142.37,142.78,142.26,142.53,20145.0
2022-10-11 11:30:00,142.54,143.36,142.28,142.86,62865.0,142.54,143.36,142.28,142.86,62865.0
2022-10-11 11:40:00,142.94,143.46,142.69,143.33,30034.0,142.94,143.46,142.69,143.33,30034.0
2022-10-11 11:50:00,143.35,143.53,143.05,143.14,24418.0,143.35,143.53,143.05,143.14,24418.0
2022-10-11 12:00:00,143.2,143.2,142.56,142.64,24440.0,143.2,143.2,142.56,142.64,24440.0
2022-10-11 12:10:00,142.78,143.87,142.74,143.87,7460.0,142.78,143.87,142.74,143.87,7460.0
2022-10-11 12:20:00,143.84,144.48,143.79,144.31,14608.0,143.84,144.48,143.79,144.31,14608.0
2022-10-11 12:30:00,144.34,144.64,144.34,144.56,8068.0,144.34,144.64,144.34,144.56,8068.0
2022-10-11 12:40:00,144.77,145.47,144.76,145.23,15515.0,144.77,145.47,144.76,145.23,15515.0
2022-10-11 12:50:00,145.27,145.27,144.77,144.83,9939.0,145.27,145.27,144.77,144.83,9939.0
2022-10-11 13:00:00,144.82,144.85,144.47,144.65,13284.0,144.82,144.85,144.47,144.65,13284.0
2022-10-11 13:10:00,144.83,144.9,144.08,144.19,21880.0,144.83,144.9,144.08,144.19,21880.0
2022-10-11 13:20:00,144.2,144.51,143.79,143.88,7300.0,144.2,144.51,143.79,143.88,7300.0
2022-10-11 13:30:00,143.87,144.05,143.66,143.93,12426.0,143.87,144.05,143.66,143.93,12426.0
2022-10-11 13:40:00,143.97,144.13,143.74,143.79,11195.0,143.97,144.13,143.74,143.79,11195.0
2022-10-11 13:50:00,143.73,144.08,143.7,143.98,7671.0,143.73,144.08,143.7,143.98,7671.0
2022-10-11 14:00:00,143.96,144.15,143.56,143.76,7703.0,143.96,144.15,143.56,143.76,7703.0
2022-10-11 14:10:00,143.64,143.64,143.08,143.08,7636.0,143.64,143.64,143.08,143.08,7636.0
2022-10-11 14:20:00,143.04,143.55,143.03,143.45,13875.0,143.04,143.55,143.03,143.45,13875.0
2022-10-11 14:30:00,143.42,143.67,143.28,143.47,9954.0,143.42,143.67,143.28,143.47,9954.0
2022-10-11 14:40:00,143.47,143.57,142.28,142.28,19721.0,143.47,143.57,142.28,142.28,19721.0
2022-10-11 14:50:00,142.43,142.58,141.91,141.97,15472.0,142.43,142.58,141.91,141.97,15472.0
2022-10-11 15:00:00,141.97,142.29,141.87,142.18,20490.0,141.97,142.29,141.87,142.18,20490.0
2022-10-11 15:10:00,142.21,142.24,141.55,141.85,27396.0,142.21,142.24,141.55,141.85,27396.0
2022-10-11 15:20:00,141.89,142.24,141.78,141.94,21804.0,141.89,142.24,141.78,141.94,21804.0
2022-10-11 15:30:00,141.98,142.51,141.61,142.48,22061.0,141.98,142.51,141.61,142.48,22061.0
2022-10-11 15:40:00,142.44,142.7,142.12,142.64,51777.0,142.44,142.7,142.12,142.64,51777.0
2022-10-11 15:50:00,142.58,143.04,142.27,142.64,155638.0,142.58,143.04,142.27,142.64,155638.0
2022-10-12 09:30:00,142.35,144.0,142.1,142.86,60484.0,142.35,144.0,142.1,142.86,60484.0
2022-10-12 09:40:00,142.2,143.87,142.16,142.35,12554.0,142.2,143.87,142.16,142.35,12554.0
2022-10-12 09:50:00,142.2,142.38,141.43,141.76,16765.0,142.2,142.38,141.43,141.76,16765.0
2022-10-12 10:00:00,141.81,142.11,140.89,141.09,34702.0,141.81,142.11,140.89,141.09,34702.0
2022-10-12 10:10:00,141.1,141.27,140.32,140.68,119402.0,141.1,141.27,140.32,140.68,119402.0
2022-10-12 10:20:00,140.59,141.0,139.96,140.89,70118.0,140.59,141.0,139.96,140.89,70118.0
2022-10-12 10:30:00,140.92,141.35,140.48,140.53,9783.0,140.92,141.35,140.48,140.53,9783.0
2022-10-12 10:40:00,140.49,140.54,140.07,140.47,14965.0,140.49,140.54,140.07,140.47,14965.0
2022-10-12 10:50:00,140.54,140.77,140.43,140.54,8513.0,140.54,140.77,140.43,140.54,8513.0
2022-10-12 11:00:00,140.52,140.95,140.46,140.78,9710.0,140.52,140.95,140.46,140.78,9710.0
2022-10-12 11:10:00,140.84,141.47,140.77,141.33,43602.0,140.84,141.47,140.77,141.33,43602.0
2022-10-12 11:20:00,141.21,142.0,141.11,141.86,35507.0,141.21,142.0,141.11,141.86,35507.0
2022-10-12 11:30:00,141.86,142.06,141.6,141.81,18394.0,141.86,142.06,141.6,141.81,18394.0
2022-10-12 11:40:00,141.86,142.57,141.85,142.29,27735.0,141.86,142.57,141.85,142.29,27735.0
2022-10-12 11:50:00,142.22,142.78,142.22,142.46,25362.0,142.22,142.78,142.22,142.46,25362.0
2022-10-12 12:00:00,142.49,142.83,142.27,142.27,30257.0,142.49,142.83,142.27,142.27,30257.0
2022-10-12 12:10:00,142.27,142.28,141.97,142.11,8422.0,142.27,142.28,141.97,142.11,8422.0
2022-10-12 12:20:00,142.17,142.2,141.97,142.08,11629.0,142.17,142.2,141.97,142.08,11629.0
2022-10-12 12:30:00,142.0,142.07,141.8,141.92,15250.0,142.0,142.07,141.8,141.92,15250.0
2022-10-12 12:40:00,141.91,142.32,141.84,142.3,5049.0,141.91,142.32,141.84,142.3,5049.0
2022-10-12 12:50:00,142.34,142.6,142.33,142.52,9527.0,142.34,142.6,142.33,142.52,9527.0
2022-10-12 13:00:00,142.5,142.61,142.28,142.52,13315.0,142.5,142.61,142.28,142.52,13315.0
2022-10-12 13:10:00,142.49,142.66,142.42,142.55,11549.0,142.49,142.66,142.42,142.55,11549.0
2022-10-12 13:20:00,142.47,142.89,142.47,142.88,15733.0,142.47,142.89,142.47,142.88,15733.0
2022-10-12 13:30:00,142.92,142.92,142.3,142.54,9233.0,142.92,142.92,142.3,142.54,9233.0
2022-10-12 13:40:00,142.6,142.65,142.36,142.57,11482.0,142.6,142.65,142.36,142.57,11482.0
2022-10-12 13:50:00,142.58,142.58,142.33,142.45,13688.0,142.58,142.58,142.33,142.45,13688.0
2022-10-12 14:00:00,142.45,142.97,142.26,142.75,16806.0,142.45,142.97,142.26,142.75,16806.0
2022-10-12 14:10:00,142.52,143.06,142.49,142.94,9659.0,142.52,143.06,142.49,142.94,9659.0
2022-10-12 14:20:00,142.85,143.38,142.63,143.14,13409.0,142.85,143.38,142.63,143.14,13409.0
2022-10-12 14:30:00,143.13,143.48,142.91,143.35,31865.0,143.13,143.48,142.91,143.35,31865.0
2022-10-12 14:40:00,143.46,143.62,143.07,143.1,35369.0,143.46,143.62,143.07,143.1,35369.0
2022-10-12 14:50:00,143.03,143.05,142.49,142.51,6023.0,143.03,143.05,142.49,142.51,6023.0
2022-10-12 15:00:00,142.4,142.49,142.2,142.29,9805.0,142.4,142.49,142.2,142.29,9805.0
2022-10-12 15:10:00,142.34,142.67,142.2,142.64,16024.0,142.34,142.67,142.2,142.64,16024.0
2022-10-12 15:20:00,142.69,143.22,142.64,143.06,53789.0,142.69,143.22,142.64,143.06,53789.0
2022-10-12 15:30:00,143.03,143.86,142.98,143.78,57851.0,143.03,143.86,142.98,143.78,57851.0
2022-10-12 15:40:00,143.8,144.02,143.71,143.76,107454.0,143.8,144.02,143.71,143.76,107454.0
2022-10-12 15:50:00,143.74,144.2,143.5,143.95,316662.0,143.74,144.2,143.5,143.95,316662.0
2022-10-13 09:30:00,138.3,138.75,136.51,136.88,96503.0,138.3,138.75,136.51,136.88,96503.0
2022-10-13 09:40:00,136.43,137.44,135.63,137.3,116480.0,136.43,137.44,135.63,137.3,116480.0
2022-10-13 09:50:00,137.27,138.2,136.97,137.41,76658.0,137.27,138.2,136.97,137.41,76658.0
2022-10-13 10:00:00,137.41,138.63,137.04,138.4,39901.0,137.41,138.63,137.04,138.4,39901.0
2022-10-13 10:10:00,138.25,139.0,137.94,138.24,28035.0,138.25,139.0,137.94,138.24,28035.0
2022-10-13 10:20:00,138.36,138.51,137.6,137.82,21475.0,138.36,138.51,137.6,137.82,21475.0
2022-10-13 10:30:00,137.72,138.52,137.66,138.34,19072.0,137.72,138.52,137.66,138.34,19072.0
2022-10-13 10:40:00,138.36,139.15,138.34,138.97,20865.0,138.36,139.15,138.34,138.97,20865.0
2022-10-13 10:50:00,139.05,139.28,138.34,138.6,17081.0,139.05,139.28,138.34,138.6,17081.0
2022-10-13 11:00:00,138.44,140.55,138.14,140.47,23974.0,138.44,140.55,138.14,140.47,23974.0
2022-10-13 11:10:00,140.48,142.07,140.19,141.55,115026.0,140.48,142.07,140.19,141.55,115026.0
2022-10-13 11:20:00,141.58,143.19,141.14,141.37,64788.0,141.58,143.19,141.14,141.37,64788.0
2022-10-13 11:30:00,141.48,142.88,140.8,142.58,68369.0,141.48,142.88,140.8,142.58,68369.0
2022-10-13 11:40:00,142.59,143.33,141.86,141.91,79773.0,142.59,143.33,141.86,141.91,79773.0
2022-10-13 11:50:00,141.82,142.22,141.48,141.67,42229.0,141.82,142.22,141.48,141.67,42229.0
2022-10-13 12:00:00,141.74,142.13,141.41,141.53,30644.0,141.74,142.13,141.41,141.53,30644.0
2022-10-13 12:10:00,141.54,141.67,140.56,140.63,27697.0,141.54,141.67,140.56,140.63,27697.0
2022-10-13 12:20:00,140.63,140.69,140.2,140.45,13136.0,140.63,140.69,140.2,140.45,13136.0
2022-10-13 12:30:00,140.56,140.79,140.45,140.61,23703.0,140.56,140.79,140.45,140.61,23703.0
2022-10-13 12:40:00,140.38,141.17,140.37,141.13,27105.0,140.38,141.17,140.37,141.13,27105.0
2022-10-13 12:50:00,141.08,141.54,141.0,141.46,21684.0,141.08,141.54,141.0,141.46,21684.0
2022-10-13 13:00:00,141.45,142.16,141.43,141.84,18708.0,141.45,142.16,141.43,141.84,18708.0
2022-10-13 13:10:00,141.92,142.01,141.46,141.69,35534.0,141.92,142.01,141.46,141.69,35534.0
2022-10-13 13:20:00,141.66,142.84,141.65,142.56,41596.0,141.66,142.84,141.65,142.56,41596.0
2022-10-13 13:30:00,142.55,143.3,142.55,143.12,28597.0,142.55,143.3,142.55,143.12,28597.0
2022-10-13 13:40:00,143.19,143.28,142.43,142.57,19441.0,143.19,143.28,142.43,142.57,19441.0
2022-10-13 13:50:00,142.59,142.87,142.53,142.68,24175.0,142.59,142.87,142.53,142.68,24175.0
2022-10-13 14:00:00,142.7,142.84,142.49,142.5,20972.0,142.7,142.84,142.49,142.5,20972.0
2022-10-13 14:10:00,142.5,142.58,142.21,142.34,15836.0,142.5,142.58,142.21,142.34,15836.0
2022-10-13 14:20:00,142.29,142.47,141.75,141.81,16532.0,142.29,142.47,141.75,141.81,16532.0
2022-10-13 14:30:00,141.84,142.2,141.84,142.14,19375.0,141.84,142.2,141.84,142.14,19375.0
2022-10-13 14:40:00,142.07,142.61,142.02,142.41,22987.0,142.07,142.61,142.02,142.41,22987.0
2022-10-13 14:50:00,142.39,142.92,142.3,142.84,43552.0,142.39,142.92,142.3,142.84,43552.0
2022-10-13 15:00:00,142.85,143.52,142.62,143.52,47953.0,142.85,143.52,142.62,143.52,47953.0
2022-10-13 15:10:00,143.52,143.57,143.16,143.24,33037.0,143.52,143.57,143.16,143.24,33037.0
2022-10-13 15:20:00,143.16,143.16,142.64,142.8,20764.0,143.16,143.16,142.64,142.8,20764.0
2022-10-13 15:30:00,142.88,143.27,142.31,142.58,20606.0,142.88,143.27,142.31,142.58,20606.0
2022-10-13 15:40:00,142.57,142.96,142.32,142.75,42351.0,142.57,142.96,142.32,142.75,42351.0
2022-10-13 15:50:00,142.81,143.24,142.52,142.66,136777.0,142.81,143.24,142.52,142.66,136777.0
2022-10-14 09:30:00,145.22,146.18,144.22,145.95,56799.0,145.22,146.18,144.22,145.95,56799.0
2022-10-14 09:40:00,145.85,146.22,144.88,145.85,22365.0,145.85,146.22,144.88,145.85,22365.0
2022-10-14 09:50:00,145.92,147.24,145.91,146.62,71741.0,145.92,147.24,145.91,146.62,71741.0
2022-10-14 10:00:00,146.5,146.56,144.69,145.23,33916.0,146.5,146.56,144.69,145.23,33916.0
2022-10-14 10:10:00,145.21,145.24,143.7,144.04,18716.0,145.21,145.24,143.7,144.04,18716.0
2022-10-14 10:20:00,144.06,144.81,143.43,144.6,23006.0,144.06,144.81,143.43,144.6,23006.0
2022-10-14 10:30:00,144.39,145.26,144.35,145.07,18733.0,144.39,145.26,144.35,145.07,18733.0
2022-10-14 10:40:00,145.14,145.5,143.4,143.4,12531.0,145.14,145.5,143.4,143.4,12531.0
2022-10-14 10:50:00,143.56,144.74,143.54,144.63,20308.0,143.56,144.74,143.54,144.63,20308.0
2022-10-14 11:00:00,144.49,145.53,144.49,145.11,34748.0,144.49,145.53,144.49,145.11,34748.0
2022-10-14 11:10:00,145.1,145.18,144.39,144.62,34057.0,145.1,145.18,144.39,144.62,34057.0
2022-10-14 11:20:00,144.64,145.82,144.63,145.82,50311.0,144.64,145.82,144.63,145.82,50311.0
2022-10-14 11:30:00,145.72,145.84,145.34,145.75,65444.0,145.72,145.84,145.34,145.75,65444.0
2022-10-14 11:40:00,145.88,145.88,144.01,144.19,28634.0,145.88,145.88,144.01,144.19,28634.0
2022-10-14 11:50:00,144.2,144.32,143.43,143.5,37937.0,144.2,144.32,143.43,143.5,37937.0
2022-10-14 12:00:00,143.41,143.64,142.19,142.19,22263.0,143.41,143.64,142.19,142.19,22263.0
2022-10-14 12:10:00,142.31,142.51,141.87,142.18,9297.0,142.31,142.51,141.87,142.18,9297.0
2022-10-14 12:20:00,142.21,142.21,141.79,142.08,37069.0,142.21,142.21,141.79,142.08,37069.0
2022-10-14 12:30:00,142.07,142.24,141.67,141.81,23217.0,142.07,142.24,141.67,141.81,23217.0
2022-10-14 12:40:00,141.85,142.36,141.83,142.03,14691.0,141.85,142.36,141.83,142.03,14691.0
2022-10-14 12:50:00,141.89,141.92,141.52,141.63,7000.0,141.89,141.92,141.52,141.63,7000.0
2022-10-14 13:00:00,141.53,142.02,141.53,141.65,16340.0,141.53,142.02,141.53,141.65,16340.0
2022-10-14 13:10:00,141.7,141.94,141.58,141.87,16920.0,141.7,141.94,141.58,141.87,16920.0
2022-10-14 13:20:00,141.73,142.02,141.6,141.96,12378.0,141.73,142.02,141.6,141.96,12378.0
2022-10-14 13:30:00,141.95,142.3,141.88,142.16,20329.0,141.95,142.3,141.88,142.16,20329.0
2022-10-14 13:40:00,142.2,142.42,142.04,142.24,13789.0,142.2,142.42,142.04,142.24,13789.0
2022-10-14 13:50:00,142.25,142.42,142.12,142.35,15976.0,142.25,142.42,142.12,142.35,15976.0
2022-10-14 14:00:00,142.33,142.42,142.11,142.19,26852.0,142.33,142.42,142.11,142.19,26852.0
2022-10-14 14:10:00,142.12,142.2,141.09,141.09,17956.0,142.12,142.2,141.09,141.09,17956.0
2022-10-14 14:20:00,141.06,141.43,141.02,141.33,16471.0,141.06,141.43,141.02,141.33,16471.0
2022-10-14 14:30:00,141.23,141.35,140.97,141.04,26220.0,141.23,141.35,140.97,141.04,26220.0
2022-10-14 14:40:00,141.03,141.15,140.81,140.84,20892.0,141.03,141.15,140.81,140.84,20892.0
2022-10-14 14:50:00,140.81,140.89,140.63,140.81,13496.0,140.81,140.89,140.63,140.81,13496.0
2022-10-14 15:00:00,140.81,140.95,140.35,140.45,19901.0,140.81,140.95,140.35,140.45,19901.0
2022-10-14 15:10:00,140.42,140.51,139.86,139.94,21444.0,140.42,140.51,139.86,139.94,21444.0
2022-10-14 15:20:00,139.94,140.28,139.89,140.22,20864.0,139.94,140.28,139.89,140.22,20864.0
2022-10-14 15:30:00,140.2,140.61,140.05,140.19,29406.0,140.2,140.61,140.05,140.19,29406.0
2022-10-14 15:40:00,140.18,140.47,139.94,140.12,69922.0,140.18,140.47,139.94,140.12,69922.0
2022-10-14 15:50:00,140.15,140.42,139.39,139.58,185215.0,140.15,140.42,139.39,139.58,185215.0
2022-10-17 09:30:00,143.61,145.58,142.67,145.05,100050.0,143.61,145.58,142.67,145.05,100050.0
2022-10-17 09:40:00,145.26,145.91,144.81,145.81,41936.0,145.26,145.91,144.81,145.81,41936.0
2022-10-17 09:50:00,145.88,146.9,145.59,146.65,71829.0,145.88,146.9,145.59,146.65,71829.0
2022-10-17 10:00:00,146.81,147.99,146.53,147.14,58923.0,146.81,147.99,146.53,147.14,58923.0
2022-10-17 10:10:00,147.23,147.9,146.99,147.9,70035.0,147.23,147.9,146.99,147.9,70035.0
2022-10-17 10:20:00,147.87,148.21,147.62,148.16,68384.0,147.87,148.21,147.62,148.16,68384.0
2022-10-17 10:30:00,148.21,148.59,147.89,148.55,60204.0,148.21,148.59,147.89,148.55,60204.0
2022-10-17 10:40:00,148.55,148.57,147.82,148.05,51834.0,148.55,148.57,147.82,148.05,51834.0
2022-10-17 10:50:00,148.02,148.23,147.27,147.37,20115.0,148.02,148.23,147.27,147.37,20115.0
2022-10-17 11:00:00,147.35,147.37,146.5,146.52,54837.0,147.35,147.37,146.5,146.52,54837.0
2022-10-17 11:10:00,146.52,147.26,146.36,146.97,48014.0,146.52,147.26,146.36,146.97,48014.0
2022-10-17 11:20:00,147.01,147.54,146.84,147.47,43659.0,147.01,147.54,146.84,147.47,43659.0
2022-10-17 11:30:00,147.48,147.63,147.29,147.58,43190.0,147.48,147.63,147.29,147.58,43190.0
2022-10-17 11:40:00,147.55,148.12,147.49,147.89,110291.0,147.55,148.12,147.49,147.89,110291.0
2022-10-17 11:50:00,147.9,148.3,147.86,148.21,98134.0,147.9,148.3,147.86,148.21,98134.0
2022-10-17 12:00:00,148.21,148.95,148.09,148.75,52307.0,148.21,148.95,148.09,148.75,52307.0
2022-10-17 12:10:00,148.84,149.13,148.54,148.75,54756.0,148.84,149.13,148.54,148.75,54756.0
2022-10-17 12:20:00,148.8,148.97,148.69,148.9,39540.0,148.8,148.97,148.69,148.9,39540.0
2022-10-17 12:30:00,148.9,149.21,148.88,148.96,38182.0,148.9,149.21,148.88,148.96,38182.0
2022-10-17 12:40:00,148.96,148.99,148.27,148.84,55452.0,148.96,148.99,148.27,148.84,55452.0
2022-10-17 12:50:00,148.81,149.02,148.66,148.78,28667.0,148.81,149.02,148.66,148.78,28667.0
2022-10-17 13:00:00,148.76,148.83,148.37,148.45,46782.0,148.76,148.83,148.37,148.45,46782.0
2022-10-17 13:10:00,148.43,148.78,148.43,148.48,31027.0,148.43,148.78,148.43,148.48,31027.0
2022-10-17 13:20:00,148.47,148.72,148.26,148.31,43317.0,148.47,148.72,148.26,148.31,43317.0
2022-10-17 13:30:00,148.35,148.38,148.0,148.32,22951.0,148.35,148.38,148.0,148.32,22951.0
2022-10-17 13:40:00,148.34,148.52,148.08,148.47,24968.0,148.34,148.52,148.08,148.47,24968.0
2022-10-17 13:50:00,148.49,149.34,148.46,149.18,13702.0,148.49,149.34,148.46,149.18,13702.0
2022-10-17 14:00:00,149.19,149.45,148.8,149.02,7975.0,149.19,149.45,148.8,149.02,7975.0
2022-10-17 14:10:00,149.03,149.17,148.78,148.9,8717.0,149.03,149.17,148.78,148.9,8717.0
2022-10-17 14:20:00,149.06,149.11,148.67,148.77,10778.0,149.06,149.11,148.67,148.77,10778.0
2022-10-17 14:30:00,148.83,148.93,148.56,148.92,10615.0,148.83,148.93,148.56,148.92,10615.0
2022-10-17 14:40:00,148.93,149.41,148.93,149.34,9865.0,148.93,149.41,148.93,149.34,9865.0
2022-10-17 14:50:00,149.28,149.32,148.85,148.9,18713.0,149.28,149.32,148.85,148.9,18713.0
2022-10-17 15:00:00,148.9,149.13,148.71,148.78,20930.0,148.9,149.13,148.71,148.78,20930.0
2022-10-17 15:10:00,148.74,148.88,148.63,148.77,19906.0,148.74,148.88,148.63,148.77,19906.0
2022-10-17 15:20:00,148.8,149.25,148.68,149.2,19069.0,148.8,149.25,148.68,149.2,19069.0
2022-10-17 15:30:00,149.21,149.57,149.11,149.43,29107.0,149.21,149.57,149.11,149.43,29107.0
2022-10-17 15:40:00,149.43,149.43,148.92,149.07,80206.0,149.43,149.43,148.92,149.07,80206.0
2022-10-17 15:50:00,149.1,149.44,148.87,148.97,228883.0,149.1,149.44,148.87,148.97,228883.0
2022-10-18 09:30:00,152.81,156.62,152.42,156.59,165734.0,152.81,156.62,152.42,156.59,165734.0
2022-10-18 09:40:00,156.38,156.56,155.12,155.99,105981.0,156.38,156.56,155.12,155.99,105981.0
2022-10-18 09:50:00,156.08,156.29,154.94,155.66,145944.0,156.08,156.29,154.94,155.66,145944.0
2022-10-18 10:00:00,155.67,156.6,155.5,156.34,49683.0,155.67,156.6,155.5,156.34,49683.0
2022-10-18 10:10:00,156.22,156.4,155.5,155.86,55253.0,156.22,156.4,155.5,155.86,55253.0
2022-10-18 10:20:00,155.87,155.92,154.33,154.36,51457.0,155.87,155.92,154.33,154.36,51457.0
2022-10-18 10:30:00,154.35,154.7,153.33,153.53,43549.0,154.35,154.7,153.33,153.53,43549.0
2022-10-18 10:40:00,153.63,154.9,153.61,154.85,49752.0,153.63,154.9,153.61,154.85,49752.0
2022-10-18 10:50:00,154.81,154.9,154.14,154.35,19972.0,154.81,154.9,154.14,154.35,19972.0
2022-10-18 11:00:00,154.39,154.52,153.09,153.35,43397.0,154.39,154.52,153.09,153.35,43397.0
2022-10-18 11:10:00,153.35,153.76,152.55,152.89,42773.0,153.35,153.76,152.55,152.89,42773.0
2022-10-18 11:20:00,152.97,153.15,152.28,152.64,33105.0,152.97,153.15,152.28,152.64,33105.0
2022-10-18 11:30:00,152.65,152.76,151.55,151.77,53049.0,152.65,152.76,151.55,151.77,53049.0
2022-10-18 11:40:00,151.87,152.11,151.41,151.96,42961.0,151.87,152.11,151.41,151.96,42961.0
2022-10-18 11:50:00,151.91,152.4,151.84,152.36,13740.0,151.91,152.4,151.84,152.36,13740.0
2022-10-18 12:00:00,152.35,152.94,152.21,152.93,31844.0,152.35,152.94,152.21,152.93,31844.0
2022-10-18 12:10:00,152.92,153.45,152.83,153.23,28824.0,152.92,153.45,152.83,153.23,28824.0
2022-10-18 12:20:00,153.1,153.1,152.53,152.8,24359.0,153.1,153.1,152.53,152.8,24359.0
2022-10-18 12:30:00,152.73,153.3,152.4,153.22,10984.0,152.73,153.3,152.4,153.22,10984.0
2022-10-18 12:40:00,153.13,153.42,152.54,152.61,7947.0,153.13,153.42,152.54,152.61,7947.0
2022-10-18 12:50:00,152.57,152.81,151.94,151.94,12159.0,152.57,152.81,151.94,151.94,12159.0
2022-10-18 13:00:00,152.0,152.01,151.06,151.38,11587.0,152.0,152.01,151.06,151.38,11587.0
2022-10-18 13:10:00,151.44,152.22,151.44,152.22,21345.0,151.44,152.22,151.44,152.22,21345.0
2022-10-18 13:20:00,152.19,152.4,151.74,152.34,12724.0,152.19,152.4,151.74,152.34,12724.0
2022-10-18 13:30:00,152.33,152.75,152.26,152.48,8597.0,152.33,152.75,152.26,152.48,8597.0
2022-10-18 13:40:00,152.53,152.67,152.1,152.31,9427.0,152.53,152.67,152.1,152.31,9427.0
2022-10-18 13:50:00,152.32,152.6,152.29,152.56,9881.0,152.32,152.6,152.29,152.56,9881.0
2022-10-18 14:00:00,152.52,152.57,152.07,152.26,9882.0,152.52,152.57,152.07,152.26,9882.0
2022-10-18 14:10:00,152.32,152.46,152.15,152.32,10281.0,152.32,152.46,152.15,152.32,10281.0
2022-10-18 14:20:00,152.31,152.73,152.21,152.72,8705.0,152.31,152.73,152.21,152.72,8705.0
2022-10-18 14:30:00,152.64,152.64,151.94,152.08,15173.0,152.64,152.64,151.94,152.08,15173.0
2022-10-18 14:40:00,152.22,152.23,151.43,151.65,14064.0,152.22,152.23,151.43,151.65,14064.0
2022-10-18 14:50:00,151.52,151.95,151.42,151.86,12874.0,151.52,151.95,151.42,151.86,12874.0
2022-10-18 15:00:00,151.87,151.92,151.6,151.74,7936.0,151.87,151.92,151.6,151.74,7936.0
2022-10-18 15:10:00,151.78,151.83,151.39,151.72,15081.0,151.78,151.83,151.39,151.72,15081.0
2022-10-18 15:20:00,151.75,151.98,151.64,151.97,15735.0,151.75,151.98,151.64,151.97,15735.0
2022-10-18 15:30:00,151.92,152.67,151.92,152.39,21511.0,151.92,152.67,151.92,152.39,21511.0
2022-10-18 15:40:00,152.33,152.83,152.33,152.83,29028.0,152.33,152.83,152.33,152.83,29028.0
2022-10-18 15:50:00,152.83,153.0,152.23,152.65,120133.0,152.83,153.0,152.23,152.65,120133.0
2022-10-19 09:30:00,150.8,151.42,150.19,150.75,34972.0,150.8,151.42,150.19,150.75,34972.0
2022-10-19 09:40:00,150.53,150.79,149.19,149.67,30806.0,150.53,150.79,149.19,149.67,30806.0
2022-10-19 09:50:00,149.93,150.96,149.6,149.81,9814.0,149.93,150.96,149.6,149.81,9814.0
2022-10-19 10:00:00,149.7,150.19,149.5,149.77,7699.0,149.7,150.19,149.5,149.77,7699.0
2022-10-19 10:10:00,149.83,149.98,149.1,149.5,10803.0,149.83,149.98,149.1,149.5,10803.0
2022-10-19 10:20:00,149.43,150.91,149.43,150.69,9345.0,149.43,150.91,149.43,150.69,9345.0
2022-10-19 10:30:00,150.78,150.85,149.98,150.49,28372.0,150.78,150.85,149.98,150.49,28372.0
2022-10-19 10:40:00,150.51,150.51,149.46,149.5,8599.0,150.51,150.51,149.46,149.5,8599.0
2022-10-19 10:50:00,149.63,149.63,148.53,148.6,16757.0,149.63,149.63,148.53,148.6,16757.0
2022-10-19 11:00:00,148.69,149.37,148.5,149.3,11780.0,148.69,149.37,148.5,149.3,11780.0
2022-10-19 11:10:00,149.28,149.65,149.22,149.31,8390.0,149.28,149.65,149.22,149.31,8390.0
2022-10-19 11:20:00,149.31,149.4,148.78,148.91,8757.0,149.31,149.4,148.78,148.91,8757.0
2022-10-19 11:30:00,148.88,149.3,148.73,149.25,8885.0,148.88,149.3,148.73,149.25,8885.0
2022-10-19 11:40:00,149.25,149.29,148.46,148.46,14269.0,149.25,149.29,148.46,148.46,14269.0
2022-10-19 11:50:00,148.53,148.74,148.21,148.21,46318.0,148.53,148.74,148.21,148.21,46318.0
2022-10-19 12:00:00,148.14,148.23,147.16,147.39,55360.0,148.14,148.23,147.16,147.39,55360.0
2022-10-19 12:10:00,147.39,147.42,147.01,147.23,54532.0,147.39,147.42,147.01,147.23,54532.0
2022-10-19 12:20:00,147.22,147.23,146.52,146.74,50454.0,147.22,147.23,146.52,146.74,50454.0
2022-10-19 12:30:00,146.72,147.46,146.58,146.97,28311.0,146.72,147.46,146.58,146.97,28311.0
2022-10-19 12:40:00,146.97,146.97,146.21,146.42,17790.0,146.97,146.97,146.21,146.42,17790.0
2022-10-19 12:50:00,146.45,146.78,146.45,146.47,12170.0,146.45,146.78,146.45,146.47,12170.0
2022-10-19 13:00:00,146.39,146.52,145.55,145.7,17081.0,146.39,146.52,145.55,145.7,17081.0
2022-10-19 13:10:00,145.7,145.9,145.59,145.84,8950.0,145.7,145.9,145.59,145.84,8950.0
2022-10-19 13:20:00,145.92,146.0,145.64,145.7,11418.0,145.92,146.0,145.64,145.7,11418.0
2022-10-19 13:30:00,145.71,145.91,145.59,145.64,15200.0,145.71,145.91,145.59,145.64,15200.0
2022-10-19 13:40:00,145.69,146.04,145.66,145.93,19548.0,145.69,146.04,145.66,145.93,19548.0
2022-10-19 13:50:00,145.93,146.11,145.81,145.97,17957.0,145.93,146.11,145.81,145.97,17957.0
2022-10-19 14:00:00,145.99,146.77,145.89,146.53,22683.0,145.99,146.77,145.89,146.53,22683.0
2022-10-19 14:10:00,146.47,146.59,146.27,146.37,15157.0,146.47,146.59,146.27,146.37,15157.0
2022-10-19 14:20:00,146.3,146.47,146.13,146.31,13447.0,146.3,146.47,146.13,146.31,13447.0
2022-10-19 14:30:00,146.32,146.54,146.28,146.28,11646.0,146.32,146.54,146.28,146.28,11646.0
2022-10-19 14:40:00,146.3,146.3,145.82,145.88,13315.0,146.3,146.3,145.82,145.88,13315.0
2022-10-19 14:50:00,145.8,145.92,145.74,145.78,21419.0,145.8,145.92,145.74,145.78,21419.0
2022-10-19 15:00:00,145.78,146.01,145.5,145.95,37550.0,145.78,146.01,145.5,145.95,37550.0
2022-10-19 15:10:00,146.0,146.57,145.85,146.37,18202.0,146.0,146.57,145.85,146.37,18202.0
2022-10-19 15:20:00,146.37,146.53,146.0,146.09,14209.0,146.37,146.53,146.0,146.09,14209.0
2022-10-19 15:30:00,146.06,146.28,145.85,146.19,16960.0,146.06,146.28,145.85,146.19,16960.0
2022-10-19 15:40:00,146.2,146.58,146.17,146.35,31869.0,146.2,146.58,146.17,146.35,31869.0
2022-10-19 15:50:00,146.3,146.54,146.06,146.54,125990.0,146.3,146.54,146.06,146.54,125990.0
2022-10-20 09:30:00,145.43,147.06,145.28,145.59,21154.0,145.43,147.06,145.28,145.59,21154.0
2022-10-20 09:40:00,145.72,147.26,145.54,146.9,17628.0,145.72,147.26,145.54,146.9,17628.0
2022-10-20 09:50:00,146.9,148.06,146.9,147.83,14871.0,146.9,148.06,146.9,147.83,14871.0
2022-10-20 10:00:00,147.9,149.2,147.84,149.02,33532.0,147.9,149.2,147.84,149.02,33532.0
2022-10-20 10:10:00,149.07,149.35,148.29,149.06,24980.0,149.07,149.35,148.29,149.06,24980.0
2022-10-20 10:20:00,149.02,149.32,148.65,149.13,17514.0,149.02,149.32,148.65,149.13,17514.0
2022-10-20 10:30:00,149.21,149.34,148.34,149.03,19495.0,149.21,149.34,148.34,149.03,19495.0
2022-10-20 10:40:00,149.1,149.23,148.54,149.0,14867.0,149.1,149.23,148.54,149.0,14867.0
2022-10-20 10:50:00,148.94,149.29,148.56,149.11,30879.0,148.94,149.29,148.56,149.11,30879.0
2022-10-20 11:00:00,149.26,149.43,148.4,148.66,13123.0,149.26,149.43,148.4,148.66,13123.0
2022-10-20 11:10:00,148.75,149.04,148.46,148.91,15585.0,148.75,149.04,148.46,148.91,15585.0
2022-10-20 11:20:00,148.94,149.31,148.39,148.46,19696.0,148.94,149.31,148.39,148.46,19696.0
2022-10-20 11:30:00,148.58,149.14,148.55,148.93,14379.0,148.58,149.14,148.55,148.93,14379.0
2022-10-20 11:40:00,148.91,149.28,148.67,148.88,21098.0,148.91,149.28,148.67,148.88,21098.0
2022-10-20 11:50:00,148.89,149.22,148.47,148.59,11446.0,148.89,149.22,148.47,148.59,11446.0
2022-10-20 12:00:00,148.57,148.57,147.35,147.58,8915.0,148.57,148.57,147.35,147.58,8915.0
2022-10-20 12:10:00,147.51,147.85,147.34,147.48,9372.0,147.51,147.85,147.34,147.48,9372.0
2022-10-20 12:20:00,147.41,147.41,146.54,146.84,13281.0,147.41,147.41,146.54,146.84,13281.0
2022-10-20 12:30:00,146.78,147.04,146.54,146.78,18938.0,146.78,147.04,146.54,146.78,18938.0
2022-10-20 12:40:00,146.74,146.95,146.15,146.68,20897.0,146.74,146.95,146.15,146.68,20897.0
2022-10-20 12:50:00,146.69,146.8,146.41,146.72,7914.0,146.69,146.8,146.41,146.72,7914.0
2022-10-20 13:00:00,146.66,146.92,145.7,145.96,12846.0,146.66,146.92,145.7,145.96,12846.0
2022-10-20 13:10:00,145.86,146.3,145.83,146.0,10318.0,145.86,146.3,145.83,146.0,10318.0
2022-10-20 13:20:00,145.98,146.2,145.8,145.97,8244.0,145.98,146.2,145.8,145.97,8244.0
2022-10-20 13:30:00,145.93,145.93,145.2,145.34,11859.0,145.93,145.93,145.2,145.34,11859.0
2022-10-20 13:40:00,145.34,145.46,144.66,144.72,24987.0,145.34,145.46,144.66,144.72,24987.0
2022-10-20 13:50:00,144.61,144.96,144.54,144.96,14026.0,144.61,144.96,144.54,144.96,14026.0
2022-10-20 14:00:00,144.92,144.96,144.24,144.53,15114.0,144.92,144.96,144.24,144.53,15114.0
2022-10-20 14:10:00,144.58,145.18,144.36,144.94,35635.0,144.58,145.18,144.36,144.94,35635.0
2022-10-20 14:20:00,144.95,145.12,144.59,144.79,34226.0,144.95,145.12,144.59,144.79,34226.0
2022-10-20 14:30:00,144.74,145.15,144.59,144.86,10123.0,144.74,145.15,144.59,144.86,10123.0
2022-10-20 14:40:00,144.8,144.87,144.42,144.64,12510.0,144.8,144.87,144.42,144.64,12510.0
2022-10-20 14:50:00,144.67,145.0,144.61,144.88,11356.0,144.67,145.0,144.61,144.88,11356.0
2022-10-20 15:00:00,144.89,145.63,144.89,145.52,21257.0,144.89,145.63,144.89,145.52,21257.0
2022-10-20 15:10:00,145.53,145.74,145.39,145.43,19406.0,145.53,145.74,145.39,145.43,19406.0
2022-10-20 15:20:00,145.39,145.41,144.98,145.21,41185.0,145.39,145.41,144.98,145.21,41185.0
2022-10-20 15:30:00,145.15,145.2,144.51,144.51,49940.0,145.15,145.2,144.51,144.51,49940.0
2022-10-20 15:40:00,144.52,145.21,144.44,145.14,71613.0,144.52,145.21,144.44,145.14,71613.0
2022-10-20 15:50:00,145.18,145.72,145.07,145.42,193006.0,145.18,145.72,145.07,145.42,193006.0
2022-10-21 09:30:00,144.72,145.27,143.63,144.35,26183.0,144.72,145.27,143.63,144.35,26183.0
2022-10-21 09:40:00,143.95,144.69,142.63,144.19,35584.0,143.95,144.69,142.63,144.19,35584.0
2022-10-21 09:50:00,144.17,145.0,143.46,144.95,28099.0,144.17,145.0,143.46,144.95,28099.0
2022-10-21 10:00:00,145.0,146.77,144.72,146.06,21629.0,145.0,146.77,144.72,146.06,21629.0
2022-10-21 10:10:00,146.05,146.21,145.72,146.15,7497.0,146.05,146.21,145.72,146.15,7497.0
2022-10-21 10:20:00,146.15,146.29,144.4,144.42,15685.0,146.15,146.29,144.4,144.42,15685.0
2022-10-21 10:30:00,144.46,144.73,143.5,143.9,18870.0,144.46,144.73,143.5,143.9,18870.0
2022-10-21 10:40:00,143.84,144.25,143.36,144.25,13352.0,143.84,144.25,143.36,144.25,13352.0
2022-10-21 10:50:00,144.17,144.42,143.21,143.47,17080.0,144.17,144.42,143.21,143.47,17080.0
2022-10-21 11:00:00,143.49,143.93,142.98,143.8,7531.0,143.49,143.93,142.98,143.8,7531.0
2022-10-21 11:10:00,144.04,144.28,143.82,144.04,9660.0,144.04,144.28,143.82,144.04,9660.0
2022-10-21 11:20:00,143.85,145.19,143.85,145.01,6800.0,143.85,145.19,143.85,145.01,6800.0
2022-10-21 11:30:00,145.21,145.94,144.86,144.89,15738.0,145.21,145.94,144.86,144.89,15738.0
2022-10-21 11:40:00,144.87,146.11,144.87,145.75,20510.0,144.87,146.11,144.87,145.75,20510.0
2022-10-21 11:50:00,146.02,146.2,145.53,146.17,7396.0,146.02,146.2,145.53,146.17,7396.0
2022-10-21 12:00:00,146.18,146.77,146.05,146.11,29745.0,146.18,146.77,146.05,146.11,29745.0
2022-10-21 12:10:00,146.08,146.88,145.72,146.53,25565.0,146.08,146.88,145.72,146.53,25565.0
2022-10-21 12:20:00,146.39,146.8,145.94,146.04,11434.0,146.39,146.8,145.94,146.04,11434.0
2022-10-21 12:30:00,145.88,146.3,145.59,145.59,9937.0,145.88,146.3,145.59,145.59,9937.0
2022-10-21 12:40:00,145.62,146.47,145.61,146.42,11210.0,145.62,146.47,145.61,146.42,11210.0
2022-10-21 12:50:00,146.39,146.78,146.09,146.32,9330.0,146.39,146.78,146.09,146.32,9330.0
2022-10-21 13:00:00,146.29,146.71,146.18,146.42,12893.0,146.29,146.71,146.18,146.42,12893.0
2022-10-21 13:10:00,146.42,146.7,146.21,146.67,13149.0,146.42,146.7,146.21,146.67,13149.0
2022-10-21 13:20:00,146.75,146.79,146.25,146.43,7316.0,146.75,146.79,146.25,146.43,7316.0
2022-10-21 13:30:00,146.49,146.95,146.46,146.94,14188.0,146.49,146.95,146.46,146.94,14188.0
2022-10-21 13:40:00,146.94,147.13,146.82,147.02,28631.0,146.94,147.13,146.82,147.02,28631.0
2022-10-21 13:50:00,147.07,147.47,147.0,147.46,15913.0,147.07,147.47,147.0,147.46,15913.0
2022-10-21 14:00:00,147.57,147.88,147.54,147.8,6300.0,147.57,147.88,147.54,147.8,6300.0
2022-10-21 14:10:00,147.8,147.92,147.34,147.45,8426.0,147.8,147.92,147.34,147.45,8426.0
2022-10-21 14:20:00,147.51,147.76,147.45,147.72,10082.0,147.51,147.76,147.45,147.72,10082.0
2022-10-21 14:30:00,147.74,148.27,147.73,148.14,11588.0,147.74,148.27,147.73,148.14,11588.0
2022-10-21 14:40:00,148.18,148.32,147.91,148.05,11835.0,148.18,148.32,147.91,148.05,11835.0
2022-10-21 14:50:00,148.1,148.1,147.82,147.98,9286.0,148.1,148.1,147.82,147.98,9286.0
2022-10-21 15:00:00,148.03,148.33,147.87,148.16,10259.0,148.03,148.33,147.87,148.16,10259.0
2022-10-21 15:10:00,148.16,148.63,148.1,148.46,15235.0,148.16,148.63,148.1,148.46,15235.0
2022-10-21 15:20:00,148.43,149.0,148.38,149.0,29034.0,148.43,149.0,148.38,149.0,29034.0
2022-10-21 15:30:00,149.0,149.16,148.83,149.16,29603.0,149.0,149.16,148.83,149.16,29603.0
2022-10-21 15:40:00,149.16,149.46,149.12,149.43,33034.0,149.16,149.46,149.12,149.43,33034.0
2022-10-21 15:50:00,149.44,149.73,149.27,149.38,141545.0,149.44,149.73,149.27,149.38,141545.0
2022-10-24 09:30:00,149.67,149.67,146.3,148.37,44121.0,149.67,149.67,146.3,148.37,44121.0
2022-10-24 09:40:00,148.09,148.12,146.56,146.56,36782.0,148.09,148.12,146.56,146.56,36782.0
2022-10-24 09:50:00,146.71,147.13,146.29,146.53,14579.0,146.71,147.13,146.29,146.53,14579.0
2022-10-24 10:00:00,146.58,146.58,143.69,143.69,103096.0,146.58,146.58,143.69,143.69,103096.0
2022-10-24 10:10:00,143.75,144.92,143.64,144.65,65983.0,143.75,144.92,143.64,144.65,65983.0
2022-10-24 10:20:00,144.72,144.72,143.51,144.18,22860.0,144.72,144.72,143.51,144.18,22860.0
2022-10-24 10:30:00,144.18,145.52,144.0,145.31,32448.0,144.18,145.52,144.0,145.31,32448.0
2022-10-24 10:40:00,145.17,145.5,144.57,145.21,13460.0,145.17,145.5,144.57,145.21,13460.0
2022-10-24 10:50:00,145.36,146.39,145.36,146.32,5204.0,145.36,146.39,145.36,146.32,5204.0
2022-10-24 11:00:00,146.21,146.38,145.37,145.37,18163.0,146.21,146.38,145.37,145.37,18163.0
2022-10-24 11:10:00,145.33,146.03,145.04,145.48,30600.0,145.33,146.03,145.04,145.48,30600.0
2022-10-24 11:20:00,145.69,146.45,145.69,146.13,19381.0,145.69,146.45,145.69,146.13,19381.0
2022-10-24 11:30:00,146.15,146.58,145.89,146.47,11026.0,146.15,146.58,145.89,146.47,11026.0
2022-10-24 11:40:00,146.43,146.63,145.72,146.23,12744.0,146.43,146.63,145.72,146.23,12744.0
2022-10-24 11:50:00,146.47,147.07,146.33,146.89,9687.0,146.47,147.07,146.33,146.89,9687.0
2022-10-24 12:00:00,146.95,147.14,146.34,146.61,9708.0,146.95,147.14,146.34,146.61,9708.0
2022-10-24 12:10:00,146.67,147.37,146.66,147.33,7935.0,146.67,147.37,146.66,147.33,7935.0
2022-10-24 12:20:00,147.35,147.35,146.84,147.09,12207.0,147.35,147.35,146.84,147.09,12207.0
2022-10-24 12:30:00,147.06,147.33,146.88,146.98,16181.0,147.06,147.33,146.88,146.98,16181.0
2022-10-24 12:40:00,146.95,147.38,146.78,147.18,25475.0,146.95,147.38,146.78,147.18,25475.0
2022-10-24 12:50:00,147.25,147.35,147.05,147.25,13426.0,147.25,147.35,147.05,147.25,13426.0
2022-10-24 13:00:00,147.17,147.35,146.88,147.22,6213.0,147.17,147.35,146.88,147.22,6213.0
2022-10-24 13:10:00,147.25,147.25,146.78,147.11,11024.0,147.25,147.25,146.78,147.11,11024.0
2022-10-24 13:20:00,146.98,146.98,146.47,146.67,9582.0,146.98,146.98,146.47,146.67,9582.0
2022-10-24 13:30:00,146.57,146.59,146.18,146.43,10869.0,146.57,146.59,146.18,146.43,10869.0
2022-10-24 13:40:00,146.51,146.91,146.51,146.77,6613.0,146.51,146.91,146.51,146.77,6613.0
2022-10-24 13:50:00,146.8,146.93,146.56,146.59,3649.0,146.8,146.93,146.56,146.59,3649.0
2022-10-24 14:00:00,146.62,147.19,146.54,147.04,10046.0,146.62,147.19,146.54,147.04,10046.0
2022-10-24 14:10:00,146.97,147.18,146.9,147.05,4801.0,146.97,147.18,146.9,147.05,4801.0
2022-10-24 14:20:00,147.08,147.09,146.8,146.84,10432.0,147.08,147.09,146.8,146.84,10432.0
2022-10-24 14:30:00,146.85,147.62,146.84,147.57,17009.0,146.85,147.62,146.84,147.57,17009.0
2022-10-24 14:40:00,147.57,148.12,147.46,148.08,19852.0,147.57,148.12,147.46,148.08,19852.0
2022-10-24 14:50:00,148.08,148.14,147.86,148.03,38579.0,148.08,148.14,147.86,148.03,38579.0
2022-10-24 15:00:00,148.09,148.36,147.97,148.07,9087.0,148.09,148.36,147.97,148.07,9087.0
2022-10-24 15:10:00,148.03,148.35,148.02,148.22,15041.0,148.03,148.35,148.02,148.22,15041.0
2022-10-24 15:20:00,148.19,148.37,148.15,148.22,13795.0,148.19,148.37,148.15,148.22,13795.0
2022-10-24 15:30:00,148.16,148.39,148.03,148.28,38933.0,148.16,148.39,148.03,148.28,38933.0
2022-10-24 15:40:00,148.28,148.43,147.77,147.82,36335.0,148.28,148.43,147.77,147.82,36335.0
2022-10-24 15:50:00,147.86,148.06,147.74,147.95,121364.0,147.86,148.06,147.74,147.95,121364.0
2022-10-25 09:30:00,150.28,152.42,149.68,151.18,72345.0,150.28,152.42,149.68,151.18,72345.0
2022-10-25 09:40:00,151.31,152.96,150.79,152.92,67722.0,151.31,152.96,150.79,152.92,67722.0
2022-10-25 09:50:00,152.8,153.86,152.23,153.0,29450.0,152.8,153.86,152.23,153.0,29450.0
2022-10-25 10:00:00,153.23,153.88,152.65,153.01,69880.0,153.23,153.88,152.65,153.01,69880.0
2022-10-25 10:10:00,153.01,153.77,152.62,153.01,84380.0,153.01,153.77,152.62,153.01,84380.0
2022-10-25 10:20:00,153.17,154.44,152.96,154.37,52910.0,153.17,154.44,152.96,154.37,52910.0
2022-10-25 10:30:00,154.34,154.99,154.12,154.28,149237.0,154.34,154.99,154.12,154.28,149237.0
2022-10-25 10:40:00,154.26,155.2,154.26,154.7,88787.0,154.26,155.2,154.26,154.7,88787.0
2022-10-25 10:50:00,154.75,155.18,154.14,154.14,26097.0,154.75,155.18,154.14,154.14,26097.0
2022-10-25 11:00:00,154.13,154.71,153.81,154.56,33840.0,154.13,154.71,153.81,154.56,33840.0
2022-10-25 11:10:00,154.46,154.72,154.01,154.72,39613.0,154.46,154.72,154.01,154.72,39613.0
2022-10-25 11:20:00,154.68,154.83,154.46,154.65,8695.0,154.68,154.83,154.46,154.65,8695.0
2022-10-25 11:30:00,154.64,155.08,154.41,155.07,10161.0,154.64,155.08,154.41,155.07,10161.0
2022-10-25 11:40:00,155.14,155.46,154.93,155.38,12264.0,155.14,155.46,154.93,155.38,12264.0
2022-10-25 11:50:00,155.46,155.56,155.21,155.21,7800.0,155.46,155.56,155.21,155.21,7800.0
2022-10-25 12:00:00,155.27,155.66,155.14,155.36,12949.0,155.27,155.66,155.14,155.36,12949.0
2022-10-25 12:10:00,155.31,155.78,155.29,155.74,11118.0,155.31,155.78,155.29,155.74,11118.0
2022-10-25 12:20:00,155.67,155.67,155.43,155.51,10485.0,155.67,155.67,155.43,155.51,10485.0
2022-10-25 12:30:00,155.51,155.7,155.01,155.04,16433.0,155.51,155.7,155.01,155.04,16433.0
2022-10-25 12:40:00,154.97,154.98,153.89,153.94,30350.0,154.97,154.98,153.89,153.94,30350.0
2022-10-25 12:50:00,153.9,154.42,153.79,154.41,17809.0,153.9,154.42,153.79,154.41,17809.0
2022-10-25 13:00:00,154.5,154.73,154.13,154.71,22418.0,154.5,154.73,154.13,154.71,22418.0
2022-10-25 13:10:00,154.67,154.71,154.17,154.42,11458.0,154.67,154.71,154.17,154.42,11458.0
2022-10-25 13:20:00,154.37,154.63,154.26,154.49,8891.0,154.37,154.63,154.26,154.49,8891.0
2022-10-25 13:30:00,154.49,154.92,154.49,154.67,9300.0,154.49,154.92,154.49,154.67,9300.0
2022-10-25 13:40:00,154.64,154.84,154.39,154.68,10490.0,154.64,154.84,154.39,154.68,10490.0
2022-10-25 13:50:00,154.67,154.94,154.56,154.94,14783.0,154.67,154.94,154.56,154.94,14783.0
2022-10-25 14:00:00,154.94,155.26,154.89,154.96,22558.0,154.94,155.26,154.89,154.96,22558.0
2022-10-25 14:10:00,154.98,155.11,154.91,154.96,12348.0,154.98,155.11,154.91,154.96,12348.0
2022-10-25 14:20:00,154.93,155.04,154.8,155.03,10544.0,154.93,155.04,154.8,155.03,10544.0
2022-10-25 14:30:00,154.96,155.18,154.87,155.17,9425.0,154.96,155.18,154.87,155.17,9425.0
2022-10-25 14:40:00,155.09,155.17,154.68,154.88,10587.0,155.09,155.17,154.68,154.88,10587.0
2022-10-25 14:50:00,154.84,155.69,154.81,155.63,64850.0,154.84,155.69,154.81,155.63,64850.0
2022-10-25 15:00:00,155.63,156.25,155.54,156.22,51483.0,155.63,156.25,155.54,156.22,51483.0
2022-10-25 15:10:00,156.22,156.5,156.13,156.35,33805.0,156.22,156.5,156.13,156.35,33805.0
2022-10-25 15:20:00,156.37,156.92,156.29,156.79,77069.0,156.37,156.92,156.29,156.79,77069.0
2022-10-25 15:30:00,156.84,157.08,156.5,156.51,99226.0,156.84,157.08,156.5,156.51,99226.0
2022-10-25 15:40:00,156.51,156.61,156.13,156.27,120866.0,156.51,156.61,156.13,156.27,120866.0
2022-10-25 15:50:00,156.2,156.27,155.75,156.18,162154.0,156.2,156.27,155.75,156.18,162154.0
2022-10-26 09:30:00,153.01,154.31,151.85,154.11,225548.0,153.01,154.31,151.85,154.11,225548.0
2022-10-26 09:40:00,154.29,155.52,153.73,154.86,104900.0,154.29,155.52,153.73,154.86,104900.0
2022-10-26 09:50:00,154.83,155.59,154.11,154.13,110648.0,154.83,155.59,154.11,154.13,110648.0
2022-10-26 10:00:00,154.13,156.25,154.13,155.63,81946.0,154.13,156.25,154.13,155.63,81946.0
2022-10-26 10:10:00,155.55,156.37,154.92,156.26,79379.0,155.55,156.37,154.92,156.26,79379.0
2022-10-26 10:20:00,156.25,156.27,154.92,155.98,43596.0,156.25,156.27,154.92,155.98,43596.0
2022-10-26 10:30:00,155.98,156.09,155.38,156.04,21673.0,155.98,156.09,155.38,156.04,21673.0
2022-10-26 10:40:00,156.0,156.55,155.77,156.55,48716.0,156.0,156.55,155.77,156.55,48716.0
2022-10-26 10:50:00,156.57,156.72,155.61,155.61,17994.0,156.57,156.72,155.61,155.61,17994.0
2022-10-26 11:00:00,155.69,156.34,155.62,156.09,37942.0,155.69,156.34,155.62,156.09,37942.0
2022-10-26 11:10:00,156.17,157.03,155.88,156.89,32416.0,156.17,157.03,155.88,156.89,32416.0
2022-10-26 11:20:00,156.92,157.23,156.72,157.11,7788.0,156.92,157.23,156.72,157.11,7788.0
2022-10-26 11:30:00,157.2,157.38,156.93,157.15,7915.0,157.2,157.38,156.93,157.15,7915.0
2022-10-26 11:40:00,157.21,157.32,156.83,156.85,10250.0,157.21,157.32,156.83,156.85,10250.0
2022-10-26 11:50:00,156.98,157.05,156.55,156.9,16326.0,156.98,157.05,156.55,156.9,16326.0
2022-10-26 12:00:00,156.97,158.02,156.74,156.77,22115.0,156.97,158.02,156.74,156.77,22115.0
2022-10-26 12:10:00,156.79,157.28,156.79,157.23,6760.0,156.79,157.28,156.79,157.23,6760.0
2022-10-26 12:20:00,157.13,157.33,156.39,156.5,16052.0,157.13,157.33,156.39,156.5,16052.0
2022-10-26 12:30:00,156.52,157.08,156.47,156.85,38590.0,156.52,157.08,156.47,156.85,38590.0
2022-10-26 12:40:00,156.85,156.95,156.62,156.71,68609.0,156.85,156.95,156.62,156.71,68609.0
2022-10-26 12:50:00,156.75,156.91,155.6,155.6,92476.0,156.75,156.91,155.6,155.6,92476.0
2022-10-26 13:00:00,155.5,155.55,154.45,154.7,69878.0,155.5,155.55,154.45,154.7,69878.0
2022-10-26 13:10:00,154.78,155.27,154.65,155.27,87702.0,154.78,155.27,154.65,155.27,87702.0
2022-10-26 13:20:00,155.31,155.31,154.62,154.82,58219.0,155.31,155.31,154.62,154.82,58219.0
2022-10-26 13:30:00,154.84,155.29,154.8,155.18,21652.0,154.84,155.29,154.8,155.18,21652.0
2022-10-26 13:40:00,155.11,155.5,155.05,155.16,37449.0,155.11,155.5,155.05,155.16,37449.0
2022-10-26 13:50:00,155.08,155.51,155.05,155.46,32101.0,155.08,155.51,155.05,155.46,32101.0
2022-10-26 14:00:00,155.5,156.03,155.36,155.91,13714.0,155.5,156.03,155.36,155.91,13714.0
2022-10-26 14:10:00,155.96,156.18,155.89,156.04,9568.0,155.96,156.18,155.89,156.04,9568.0
2022-10-26 14:20:00,156.01,156.11,155.7,155.9,5450.0,156.01,156.11,155.7,155.9,5450.0
2022-10-26 14:30:00,155.93,156.2,155.78,155.92,6864.0,155.93,156.2,155.78,155.92,6864.0
2022-10-26 14:40:00,156.11,156.11,155.62,155.87,17365.0,156.11,156.11,155.62,155.87,17365.0
2022-10-26 14:50:00,155.83,156.0,155.64,155.93,24159.0,155.83,156.0,155.64,155.93,24159.0
2022-10-26 15:00:00,155.89,155.89,155.22,155.55,14352.0,155.89,155.89,155.22,155.55,14352.0
2022-10-26 15:10:00,155.61,156.0,155.33,155.93,19031.0,155.61,156.0,155.33,155.93,19031.0
2022-10-26 15:20:00,155.93,156.05,155.35,155.6,28587.0,155.93,156.05,155.35,155.6,28587.0
2022-10-26 15:30:00,155.6,155.83,155.44,155.59,34725.0,155.6,155.83,155.44,155.59,34725.0
2022-10-26 15:40:00,155.56,155.89,155.43,155.52,69361.0,155.56,155.89,155.43,155.52,69361.0
2022-10-26 15:50:00,155.51,155.53,154.53,154.73,224926.0,155.51,155.53,154.53,154.73,224926.0
2022-10-27 09:30:00,158.37,162.77,158.06,159.85,150708.0,158.37,162.77,158.06,159.85,150708.0
2022-10-27 09:40:00,160.02,161.39,159.11,159.55,73707.0,160.02,161.39,159.11,159.55,73707.0
2022-10-27 09:50:00,159.56,159.7,158.36,159.18,81594.0,159.56,159.7,158.36,159.18,81594.0
2022-10-27 10:00:00,159.18,159.2,157.75,158.3,47450.0,159.18,159.2,157.75,158.3,47450.0
2022-10-27 10:10:00,158.29,160.22,158.03,160.17,85191.0,158.29,160.22,158.03,160.17,85191.0
2022-10-27 10:20:00,160.19,161.7,160.12,161.14,43949.0,160.19,161.7,160.12,161.14,43949.0
2022-10-27 10:30:00,161.09,161.82,160.58,160.59,99526.0,161.09,161.82,160.58,160.59,99526.0
2022-10-27 10:40:00,160.42,160.79,159.79,160.39,25604.0,160.42,160.79,159.79,160.39,25604.0
2022-10-27 10:50:00,160.5,161.13,159.43,159.51,21968.0,160.5,161.13,159.43,159.51,21968.0
2022-10-27 11:00:00,159.46,160.21,159.13,160.13,20329.0,159.46,160.21,159.13,160.13,20329.0
2022-10-27 11:10:00,160.17,160.3,159.34,159.42,24918.0,160.17,160.3,159.34,159.42,24918.0
2022-10-27 11:20:00,159.3,159.7,158.74,158.94,13212.0,159.3,159.7,158.74,158.94,13212.0
2022-10-27 11:30:00,158.84,159.33,158.13,158.13,18616.0,158.84,159.33,158.13,158.13,18616.0
2022-10-27 11:40:00,158.08,158.32,157.69,158.16,9741.0,158.08,158.32,157.69,158.16,9741.0
2022-10-27 11:50:00,158.15,158.26,157.37,157.51,28896.0,158.15,158.26,157.37,157.51,28896.0
2022-10-27 12:00:00,157.59,158.43,157.4,157.43,23239.0,157.59,158.43,157.4,157.43,23239.0
2022-10-27 12:10:00,157.35,157.65,157.1,157.39,26758.0,157.35,157.65,157.1,157.39,26758.0
2022-10-27 12:20:00,157.35,157.62,156.79,156.79,27226.0,157.35,157.62,156.79,156.79,27226.0
2022-10-27 12:30:00,156.74,157.11,156.39,156.39,45589.0,156.74,157.11,156.39,156.39,45589.0
2022-10-27 12:40:00,156.32,156.69,156.12,156.48,18613.0,156.32,156.69,156.12,156.48,18613.0
2022-10-27 12:50:00,156.47,156.99,156.3,156.48,19863.0,156.47,156.99,156.3,156.48,19863.0
2022-10-27 13:00:00,156.4,156.82,155.96,156.81,11344.0,156.4,156.82,155.96,156.81,11344.0
2022-10-27 13:10:00,156.76,156.78,156.07,156.32,38849.0,156.76,156.78,156.07,156.32,38849.0
2022-10-27 13:20:00,156.36,156.45,156.15,156.27,23642.0,156.36,156.45,156.15,156.27,23642.0
2022-10-27 13:30:00,156.28,156.35,155.85,155.86,15418.0,156.28,156.35,155.85,155.86,15418.0
2022-10-27 13:40:00,155.84,156.31,155.84,156.19,12952.0,155.84,156.31,155.84,156.19,12952.0
2022-10-27 13:50:00,156.18,156.21,155.91,155.94,26069.0,156.18,156.21,155.91,155.94,26069.0
2022-10-27 14:00:00,155.96,156.0,155.66,155.74,22967.0,155.96,156.0,155.66,155.74,22967.0
2022-10-27 14:10:00,155.74,155.74,155.15,155.26,15737.0,155.74,155.74,155.15,155.26,15737.0
2022-10-27 14:20:00,155.18,155.91,155.11,155.84,19236.0,155.18,155.91,155.11,155.84,19236.0
2022-10-27 14:30:00,155.88,156.07,155.77,155.92,10347.0,155.88,156.07,155.77,155.92,10347.0
2022-10-27 14:40:00,155.92,156.0,155.52,155.52,11054.0,155.92,156.0,155.52,155.52,11054.0
2022-10-27 14:50:00,155.56,155.58,155.22,155.42,9485.0,155.56,155.58,155.22,155.42,9485.0
2022-10-27 15:00:00,155.46,155.97,155.2,155.2,13338.0,155.46,155.97,155.2,155.2,13338.0
2022-10-27 15:10:00,155.26,155.69,155.24,155.56,11511.0,155.26,155.69,155.24,155.56,11511.0
2022-10-27 15:20:00,155.53,155.86,155.47,155.64,16995.0,155.53,155.86,155.47,155.64,16995.0
2022-10-27 15:30:00,155.65,155.98,155.46,155.86,20945.0,155.65,155.98,155.46,155.86,20945.0
2022-10-27 15:40:00,155.86,156.04,155.7,155.96,31503.0,155.86,156.04,155.7,155.96,31503.0
2022-10-27 15:50:00,156.05,156.06,154.91,155.15,198775.0,156.05,156.06,154.91,155.15,198775.0
2022-10-28 09:30:00,154.26,154.5,153.33,153.49,32179.0,154.26,154.5,153.33,153.49,32179.0
2022-10-28 09:40:00,153.3,154.38,153.23,153.66,27772.0,153.3,154.38,153.23,153.66,27772.0
2022-10-28 09:50:00,153.48,154.49,153.22,153.65,31851.0,153.48,154.49,153.22,153.65,31851.0
2022-10-28 10:00:00,153.65,154.71,152.57,154.36,42549.0,153.65,154.71,152.57,154.36,42549.0
2022-10-28 10:10:00,154.38,154.38,152.53,153.36,31714.0,154.38,154.38,152.53,153.36,31714.0
2022-10-28 10:20:00,153.36,153.84,152.68,153.58,22921.0,153.36,153.84,152.68,153.58,22921.0
2022-10-28 10:30:00,153.81,154.78,153.81,154.78,9554.0,153.81,154.78,153.81,154.78,9554.0
2022-10-28 10:40:00,154.78,156.29,154.67,156.25,24782.0,154.78,156.29,154.67,156.25,24782.0
2022-10-28 10:50:00,156.35,156.51,155.99,156.0,27262.0,156.35,156.51,155.99,156.0,27262.0
2022-10-28 11:00:00,156.11,156.35,155.66,156.0,13886.0,156.11,156.35,155.66,156.0,13886.0
2022-10-28 11:10:00,155.97,156.47,155.29,155.39,26273.0,155.97,156.47,155.29,155.39,26273.0
2022-10-28 11:20:00,155.34,155.67,155.06,155.29,13322.0,155.34,155.67,155.06,155.29,13322.0
2022-10-28 11:30:00,155.43,155.43,154.97,155.18,12135.0,155.43,155.43,154.97,155.18,12135.0
2022-10-28 11:40:00,155.14,155.52,155.05,155.1,58945.0,155.14,155.52,155.05,155.1,58945.0
2022-10-28 11:50:00,155.02,155.12,154.75,155.0,13270.0,155.02,155.12,154.75,155.0,13270.0
2022-10-28 12:00:00,155.1,155.63,155.08,155.54,8869.0,155.1,155.63,155.08,155.54,8869.0
2022-10-28 12:10:00,155.44,156.12,155.37,156.12,3233.0,155.44,156.12,155.37,156.12,3233.0
2022-10-28 12:20:00,156.16,157.1,156.16,156.99,26940.0,156.16,157.1,156.16,156.99,26940.0
2022-10-28 12:30:00,156.98,157.33,156.89,157.28,19656.0,156.98,157.33,156.89,157.28,19656.0
2022-10-28 12:40:00,157.25,157.3,156.64,156.98,39025.0,157.25,157.3,156.64,156.98,39025.0
2022-10-28 12:50:00,156.97,157.24,156.96,157.21,12128.0,156.97,157.24,156.96,157.21,12128.0
2022-10-28 13:00:00,157.25,157.25,156.73,157.15,15703.0,157.25,157.25,156.73,157.15,15703.0
2022-10-28 13:10:00,157.15,157.31,156.73,156.74,16863.0,157.15,157.31,156.73,156.74,16863.0
2022-10-28 13:20:00,156.75,157.23,156.72,156.77,9706.0,156.75,157.23,156.72,156.77,9706.0
2022-10-28 13:30:00,156.68,157.12,156.63,156.9,5013.0,156.68,157.12,156.63,156.9,5013.0
2022-10-28 13:40:00,156.99,157.03,156.74,156.79,7885.0,156.99,157.03,156.74,156.79,7885.0
2022-10-28 13:50:00,156.85,156.87,156.43,156.43,7644.0,156.85,156.87,156.43,156.43,7644.0
2022-10-28 14:00:00,156.52,156.73,156.41,156.65,7635.0,156.52,156.73,156.41,156.65,7635.0
2022-10-28 14:10:00,156.6,157.18,156.6,157.11,10912.0,156.6,157.18,156.6,157.11,10912.0
2022-10-28 14:20:00,157.23,157.23,156.88,157.0,8096.0,157.23,157.23,156.88,157.0,8096.0
2022-10-28 14:30:00,157.0,157.14,156.96,157.09,6800.0,157.0,157.14,156.96,157.09,6800.0
2022-10-28 14:40:00,157.08,157.24,157.0,157.22,15182.0,157.08,157.24,157.0,157.22,15182.0
2022-10-28 14:50:00,157.22,157.43,157.02,157.42,12237.0,157.22,157.43,157.02,157.42,12237.0
2022-10-28 15:00:00,157.4,157.6,157.18,157.42,21741.0,157.4,157.6,157.18,157.42,21741.0
2022-10-28 15:10:00,157.45,157.5,157.32,157.39,14372.0,157.45,157.5,157.32,157.39,14372.0
2022-10-28 15:20:00,157.42,157.71,157.28,157.63,23765.0,157.42,157.71,157.28,157.63,23765.0
2022-10-28 15:30:00,157.58,157.7,157.24,157.47,20723.0,157.58,157.7,157.24,157.47,20723.0
2022-10-28 15:40:00,157.47,157.78,157.42,157.74,37440.0,157.47,157.78,157.42,157.74,37440.0
2022-10-28 15:50:00,157.74,157.98,157.44,157.62,146280.0,157.74,157.98,157.44,157.62,146280.0
2022-10-31 09:30:00,157.57,158.65,157.26,157.73,31622.0,157.57,158.65,157.26,157.73,31622.0
2022-10-31 09:40:00,157.65,158.0,156.66,156.66,14662.0,157.65,158.0,156.66,156.66,14662.0
2022-10-31 09:50:00,156.54,157.68,156.53,157.57,20976.0,156.54,157.68,156.53,157.57,20976.0
2022-10-31 10:00:00,157.52,157.87,156.37,156.67,11795.0,157.52,157.87,156.37,156.67,11795.0
2022-10-31 10:10:00,156.55,157.05,156.49,156.72,8443.0,156.55,157.05,156.49,156.72,8443.0
2022-10-31 10:20:00,156.67,156.67,155.81,155.96,7051.0,156.67,156.67,155.81,155.96,7051.0
2022-10-31 10:30:00,155.78,156.17,155.54,156.09,13576.0,155.78,156.17,155.54,156.09,13576.0
2022-10-31 10:40:00,156.16,156.59,156.02,156.2,6187.0,156.16,156.59,156.02,156.2,6187.0
2022-10-31 10:50:00,156.29,156.5,155.79,156.07,11229.0,156.29,156.5,155.79,156.07,11229.0
2022-10-31 11:00:00,155.98,156.16,155.68,155.69,11000.0,155.98,156.16,155.68,155.69,11000.0
2022-10-31 11:10:00,155.63,155.89,155.43,155.68,12211.0,155.63,155.89,155.43,155.68,12211.0
2022-10-31 11:20:00,155.56,156.34,155.47,156.34,10391.0,155.56,156.34,155.47,156.34,10391.0
2022-10-31 11:30:00,156.34,156.37,156.21,156.22,4707.0,156.34,156.37,156.21,156.22,4707.0
2022-10-31 11:40:00,156.29,156.8,156.29,156.67,5490.0,156.29,156.8,156.29,156.67,5490.0
2022-10-31 11:50:00,156.71,157.2,156.33,156.49,20950.0,156.71,157.2,156.33,156.49,20950.0
2022-10-31 12:00:00,156.49,156.74,156.28,156.47,10552.0,156.49,156.74,156.28,156.47,10552.0
2022-10-31 12:10:00,156.47,157.94,156.47,157.78,15779.0,156.47,157.94,156.47,157.78,15779.0
2022-10-31 12:20:00,157.67,157.72,157.18,157.23,7545.0,157.67,157.72,157.18,157.23,7545.0
2022-10-31 12:30:00,157.03,157.21,156.84,156.99,9913.0,157.03,157.21,156.84,156.99,9913.0
2022-10-31 12:40:00,156.98,157.16,156.83,156.91,15242.0,156.98,157.16,156.83,156.91,15242.0
2022-10-31 12:50:00,157.0,157.1,156.68,156.75,3624.0,157.0,157.1,156.68,156.75,3624.0
2022-10-31 13:00:00,156.65,157.11,156.6,157.11,6243.0,156.65,157.11,156.6,157.11,6243.0
2022-10-31 13:10:00,156.98,157.56,156.98,157.55,7780.0,156.98,157.56,156.98,157.55,7780.0
2022-10-31 13:20:00,157.48,157.76,157.47,157.76,5917.0,157.48,157.76,157.47,157.76,5917.0
2022-10-31 13:30:00,157.76,157.8,157.59,157.8,8416.0,157.76,157.8,157.59,157.8,8416.0
2022-10-31 13:40:00,157.73,157.82,157.4,157.44,9902.0,157.73,157.82,157.4,157.44,9902.0
2022-10-31 13:50:00,157.42,157.67,157.19,157.67,13835.0,157.42,157.67,157.19,157.67,13835.0
2022-10-31 14:00:00,157.64,157.71,157.19,157.21,7067.0,157.64,157.71,157.19,157.21,7067.0
2022-10-31 14:10:00,157.21,157.4,157.02,157.34,7572.0,157.21,157.4,157.02,157.34,7572.0
2022-10-31 14:20:00,157.43,157.43,157.01,157.07,5571.0,157.43,157.43,157.01,157.07,5571.0
2022-10-31 14:30:00,157.09,157.35,157.02,157.28,9377.0,157.09,157.35,157.02,157.28,9377.0
2022-10-31 14:40:00,157.19,157.27,156.78,156.88,6497.0,157.19,157.27,156.78,156.88,6497.0
2022-10-31 14:50:00,156.74,156.89,156.3,156.39,12713.0,156.74,156.89,156.3,156.39,12713.0
2022-10-31 15:00:00,156.44,156.48,155.97,156.03,11992.0,156.44,156.48,155.97,156.03,11992.0
2022-10-31 15:10:00,156.01,156.35,156.01,156.22,11244.0,156.01,156.35,156.01,156.22,11244.0
2022-10-31 15:20:00,156.19,156.4,156.11,156.31,12372.0,156.19,156.4,156.11,156.31,12372.0
2022-10-31 15:30:00,156.28,156.66,156.18,156.58,27682.0,156.28,156.66,156.18,156.58,27682.0
2022-10-31 15:40:00,156.6,156.77,156.43,156.44,32583.0,156.6,156.77,156.43,156.44,32583.0
2022-10-31 15:50:00,156.41,156.41,155.52,155.92,137611.0,156.41,156.41,155.52,155.92,137611.0
2022-11-01 09:30:00,158.48,158.95,157.26,157.48,93971.0,158.48,158.95,157.26,157.48,93971.0
2022-11-01 09:40:00,157.57,157.64,156.19,156.75,10500.0,157.57,157.64,156.19,156.75,10500.0
2022-11-01 09:50:00,156.62,157.03,156.1,156.15,17469.0,156.62,157.03,156.1,156.15,17469.0
2022-11-01 10:00:00,156.19,156.21,154.26,154.33,21699.0,156.19,156.21,154.26,154.33,21699.0
2022-11-01 10:10:00,154.19,154.65,153.74,154.02,55656.0,154.19,154.65,153.74,154.02,55656.0
2022-11-01 10:20:00,154.07,155.18,153.72,155.18,13338.0,154.07,155.18,153.72,155.18,13338.0
2022-11-01 10:30:00,155.19,155.3,154.5,154.57,11603.0,155.19,155.3,154.5,154.57,11603.0
2022-11-01 10:40:00,154.48,154.54,153.45,153.86,17234.0,154.48,154.54,153.45,153.86,17234.0
2022-11-01 10:50:00,154.19,154.35,153.45,153.58,5667.0,154.19,154.35,153.45,153.58,5667.0
2022-11-01 11:00:00,153.6,154.12,153.5,154.04,12588.0,153.6,154.12,153.5,154.04,12588.0
2022-11-01 11:10:00,154.13,154.24,153.5,153.5,10292.0,154.13,154.24,153.5,153.5,10292.0
2022-11-01 11:20:00,153.56,154.2,153.3,154.12,35372.0,153.56,154.2,153.3,154.12,35372.0
2022-11-01 11:30:00,154.12,154.41,153.0,153.0,10290.0,154.12,154.41,153.0,153.0,10290.0
2022-11-01 11:40:00,153.12,153.42,152.98,153.3,9247.0,153.12,153.42,152.98,153.3,9247.0
2022-11-01 11:50:00,153.32,153.36,152.72,153.09,8128.0,153.32,153.36,152.72,153.09,8128.0
2022-11-01 12:00:00,153.08,153.59,152.85,153.24,10653.0,153.08,153.59,152.85,153.24,10653.0
2022-11-01 12:10:00,153.32,153.46,152.55,152.79,13270.0,153.32,153.46,152.55,152.79,13270.0
2022-11-01 12:20:00,152.72,153.15,152.67,152.78,11570.0,152.72,153.15,152.67,152.78,11570.0
2022-11-01 12:30:00,152.7,152.78,152.04,152.19,13339.0,152.7,152.78,152.04,152.19,13339.0
2022-11-01 12:40:00,152.13,152.48,151.99,152.4,22562.0,152.13,152.48,151.99,152.4,22562.0
2022-11-01 12:50:00,152.4,152.91,152.13,152.86,11886.0,152.4,152.91,152.13,152.86,11886.0
2022-11-01 13:00:00,152.77,152.94,152.48,152.59,8050.0,152.77,152.94,152.48,152.59,8050.0
2022-11-01 13:10:00,152.66,152.95,152.65,152.69,20470.0,152.66,152.95,152.65,152.69,20470.0
2022-11-01 13:20:00,152.73,152.88,152.35,152.37,14800.0,152.73,152.88,152.35,152.37,14800.0
2022-11-01 13:30:00,152.34,152.35,151.77,151.8,32007.0,152.34,152.35,151.77,151.8,32007.0
2022-11-01 13:40:00,151.85,152.43,151.85,152.03,20697.0,151.85,152.43,151.85,152.03,20697.0
2022-11-01 13:50:00,152.03,152.15,151.73,152.12,22227.0,152.03,152.15,151.73,152.12,22227.0
2022-11-01 14:00:00,152.14,152.66,152.1,152.66,12073.0,152.14,152.66,152.1,152.66,12073.0
2022-11-01 14:10:00,152.66,152.67,152.25,152.38,12296.0,152.66,152.67,152.25,152.38,12296.0
2022-11-01 14:20:00,152.38,152.39,152.09,152.19,11865.0,152.38,152.39,152.09,152.19,11865.0
2022-11-01 14:30:00,152.24,152.24,151.84,151.92,11641.0,152.24,152.24,151.84,151.92,11641.0
2022-11-01 14:40:00,151.93,151.97,151.56,151.64,14663.0,151.93,151.97,151.56,151.64,14663.0
2022-11-01 14:50:00,151.7,152.32,151.6,152.29,28710.0,151.7,152.32,151.6,152.29,28710.0
2022-11-01 15:00:00,152.3,152.72,152.01,152.57,17446.0,152.3,152.72,152.01,152.57,17446.0
2022-11-01 15:10:00,152.51,152.51,152.24,152.42,9447.0,152.51,152.51,152.24,152.42,9447.0
2022-11-01 15:20:00,152.47,152.54,151.86,151.9,12151.0,152.47,152.54,151.86,151.9,12151.0
2022-11-01 15:30:00,151.93,152.09,151.73,151.73,23545.0,151.93,152.09,151.73,151.73,23545.0
2022-11-01 15:40:00,151.73,152.01,151.67,151.93,43326.0,151.73,152.01,151.67,151.93,43326.0
2022-11-01 15:50:00,151.89,151.92,151.52,151.55,144846.0,151.89,151.92,151.52,151.55,144846.0
2022-11-02 09:30:00,152.29,152.29,149.37,149.91,27176.0,152.29,152.29,149.37,149.91,27176.0
2022-11-02 09:40:00,150.19,150.61,149.3,149.77,16810.0,150.19,150.61,149.3,149.77,16810.0
2022-11-02 09:50:00,149.75,150.28,149.33,149.49,6255.0,149.75,150.28,149.33,149.49,6255.0
2022-11-02 10:00:00,149.48,149.61,148.93,149.12,9350.0,149.48,149.61,148.93,149.12,9350.0
2022-11-02 10:10:00,149.16,149.32,148.14,148.44,7494.0,149.16,149.32,148.14,148.44,7494.0
2022-11-02 10:20:00,148.52,148.56,148.05,148.4,7541.0,148.52,148.56,148.05,148.4,7541.0
2022-11-02 10:30:00,148.43,148.74,148.25,148.52,9811.0,148.43,148.74,148.25,148.52,9811.0
2022-11-02 10:40:00,148.56,148.9,148.22,148.69,8706.0,148.56,148.9,148.22,148.69,8706.0
2022-11-02 10:50:00,148.68,148.91,148.18,148.21,7493.0,148.68,148.91,148.18,148.21,7493.0
2022-11-02 11:00:00,148.28,148.64,148.15,148.28,12724.0,148.28,148.64,148.15,148.28,12724.0
2022-11-02 11:10:00,148.24,148.24,147.44,147.45,39291.0,148.24,148.24,147.44,147.45,39291.0
2022-11-02 11:20:00,147.54,147.58,147.07,147.19,10597.0,147.54,147.58,147.07,147.19,10597.0
2022-11-02 11:30:00,147.19,147.38,147.0,147.06,28221.0,147.19,147.38,147.0,147.06,28221.0
2022-11-02 11:40:00,147.03,147.14,146.86,146.89,14662.0,147.03,147.14,146.86,146.89,14662.0
2022-11-02 11:50:00,146.89,146.89,146.27,146.44,16375.0,146.89,146.89,146.27,146.44,16375.0
2022-11-02 12:00:00,146.43,146.43,145.79,145.98,18821.0,146.43,146.43,145.79,145.98,18821.0
2022-11-02 12:10:00,146.0,146.05,145.6,145.78,26836.0,146.0,146.05,145.6,145.78,26836.0
2022-11-02 12:20:00,145.79,146.0,145.26,145.26,44444.0,145.79,146.0,145.26,145.26,44444.0
2022-11-02 12:30:00,145.24,145.59,145.1,145.31,30091.0,145.24,145.59,145.1,145.31,30091.0
2022-11-02 12:40:00,145.24,146.24,145.23,146.23,34292.0,145.24,146.24,145.23,146.23,34292.0
2022-11-02 12:50:00,146.08,146.63,146.05,146.33,22102.0,146.08,146.63,146.05,146.33,22102.0
2022-11-02 13:00:00,146.35,146.44,146.05,146.05,20897.0,146.35,146.44,146.05,146.05,20897.0
2022-11-02 13:10:00,146.13,146.87,145.97,146.67,16743.0,146.13,146.87,145.97,146.67,16743.0
2022-11-02 13:20:00,146.75,146.98,146.28,146.29,22542.0,146.75,146.98,146.28,146.29,22542.0
2022-11-02 13:30:00,146.27,146.56,146.03,146.53,12677.0,146.27,146.56,146.03,146.53,12677.0
2022-11-02 13:40:00,146.58,147.07,146.58,146.89,14860.0,146.58,147.07,146.58,146.89,14860.0
2022-11-02 13:50:00,146.96,147.28,146.64,147.06,12330.0,146.96,147.28,146.64,147.06,12330.0
2022-11-02 14:00:00,147.19,150.15,146.79,149.3,68773.0,147.19,150.15,146.79,149.3,68773.0
2022-11-02 14:10:00,149.3,149.5,148.5,149.48,32206.0,149.3,149.5,148.5,149.48,32206.0
2022-11-02 14:20:00,149.73,151.27,149.45,151.1,21463.0,149.73,151.27,149.45,151.1,21463.0
2022-11-02 14:30:00,151.28,151.63,148.84,149.38,47827.0,151.28,151.63,148.84,149.38,47827.0
2022-11-02 14:40:00,149.38,150.45,148.95,149.23,28414.0,149.38,150.45,148.95,149.23,28414.0
2022-11-02 14:50:00,149.08,149.08,146.6,147.58,34397.0,149.08,149.08,146.6,147.58,34397.0
2022-11-02 15:00:00,147.58,148.64,147.4,148.57,24956.0,147.58,148.64,147.4,148.57,24956.0
2022-11-02 15:10:00,148.37,148.59,146.4,146.4,26861.0,148.37,148.59,146.4,146.4,26861.0
2022-11-02 15:20:00,146.41,146.41,144.43,144.81,52313.0,146.41,146.41,144.43,144.81,52313.0
2022-11-02 15:30:00,144.82,145.16,144.41,144.82,108941.0,144.82,145.16,144.41,144.82,108941.0
2022-11-02 15:40:00,144.9,145.03,144.03,144.11,86748.0,144.9,145.03,144.03,144.11,86748.0
2022-11-02 15:50:00,144.12,144.27,143.41,143.51,280461.0,144.12,144.27,143.41,143.51,280461.0
2022-11-03 09:30:00,141.33,142.23,141.0,141.93,104537.0,141.33,142.23,141.0,141.93,104537.0
2022-11-03 09:40:00,141.78,141.82,140.23,141.17,79133.0,141.78,141.82,140.23,141.17,79133.0
2022-11-03 09:50:00,141.16,141.47,140.26,140.56,61013.0,141.16,141.47,140.26,140.56,61013.0
2022-11-03 10:00:00,140.64,141.23,140.27,140.27,69148.0,140.64,141.23,140.27,140.27,69148.0
2022-11-03 10:10:00,140.41,141.42,140.0,141.37,59430.0,140.41,141.42,140.0,141.37,59430.0
2022-11-03 10:20:00,141.37,142.5,140.9,142.37,87754.0,141.37,142.5,140.9,142.37,87754.0
2022-11-03 10:30:00,142.3,142.45,141.52,142.33,78560.0,142.3,142.45,141.52,142.33,78560.0
2022-11-03 10:40:00,142.26,144.2,142.2,143.84,64598.0,142.26,144.2,142.2,143.84,64598.0
2022-11-03 10:50:00,143.94,144.28,143.37,143.55,23483.0,143.94,144.28,143.37,143.55,23483.0
2022-11-03 11:00:00,143.48,144.24,142.88,142.9,21517.0,143.48,144.24,142.88,142.9,21517.0
2022-11-03 11:10:00,142.9,142.91,141.61,141.89,17369.0,142.9,142.91,141.61,141.89,17369.0
2022-11-03 11:20:00,141.95,142.21,141.29,141.31,18258.0,141.95,142.21,141.29,141.31,18258.0
2022-11-03 11:30:00,141.29,141.81,141.14,141.81,57985.0,141.29,141.81,141.14,141.81,57985.0
2022-11-03 11:40:00,141.78,142.03,141.42,141.43,12959.0,141.78,142.03,141.42,141.43,12959.0
2022-11-03 11:50:00,141.46,141.59,141.38,141.45,26808.0,141.46,141.59,141.38,141.45,26808.0
2022-11-03 12:00:00,141.45,141.9,141.0,141.49,12963.0,141.45,141.9,141.0,141.49,12963.0
2022-11-03 12:10:00,141.46,142.02,141.39,141.98,15179.0,141.46,142.02,141.39,141.98,15179.0
2022-11-03 12:20:00,142.0,142.08,141.44,141.66,18452.0,142.0,142.08,141.44,141.66,18452.0
2022-11-03 12:30:00,141.67,141.85,141.43,141.77,14011.0,141.67,141.85,141.43,141.77,14011.0
2022-11-03 12:40:00,141.77,142.57,141.76,142.2,15481.0,141.77,142.57,141.76,142.2,15481.0
2022-11-03 12:50:00,142.16,142.74,142.16,142.52,11329.0,142.16,142.74,142.16,142.52,11329.0
2022-11-03 13:00:00,142.51,142.63,141.87,142.02,10564.0,142.51,142.63,141.87,142.02,10564.0
2022-11-03 13:10:00,141.94,142.11,141.59,141.64,26856.0,141.94,142.11,141.59,141.64,26856.0
2022-11-03 13:20:00,141.62,141.62,141.19,141.36,11006.0,141.62,141.62,141.19,141.36,11006.0
2022-11-03 13:30:00,141.24,141.43,141.1,141.37,11355.0,141.24,141.43,141.1,141.37,11355.0
2022-11-03 13:40:00,141.42,141.43,140.95,141.09,25558.0,141.42,141.43,140.95,141.09,25558.0
2022-11-03 13:50:00,141.12,141.21,140.63,140.84,37462.0,141.12,141.21,140.63,140.84,37462.0
2022-11-03 14:00:00,140.78,141.0,140.73,140.98,12476.0,140.78,141.0,140.73,140.98,12476.0
2022-11-03 14:10:00,140.98,141.03,140.74,140.87,12976.0,140.98,141.03,140.74,140.87,12976.0
2022-11-03 14:20:00,140.89,141.08,140.87,140.93,21315.0,140.89,141.08,140.87,140.93,21315.0
2022-11-03 14:30:00,140.93,141.05,140.38,140.56,37552.0,140.93,141.05,140.38,140.56,37552.0
2022-11-03 14:40:00,140.56,140.58,140.15,140.24,23205.0,140.56,140.58,140.15,140.24,23205.0
2022-11-03 14:50:00,140.24,140.28,139.89,140.24,26139.0,140.24,140.28,139.89,140.24,26139.0
2022-11-03 15:00:00,140.24,140.97,140.19,140.74,19715.0,140.24,140.97,140.19,140.74,19715.0
2022-11-03 15:10:00,140.69,141.16,140.66,140.86,29615.0,140.69,141.16,140.66,140.86,29615.0
2022-11-03 15:20:00,140.88,141.48,140.87,141.44,23098.0,140.88,141.48,140.87,141.44,23098.0
2022-11-03 15:30:00,141.42,141.51,140.98,141.01,81918.0,141.42,141.51,140.98,141.01,81918.0
2022-11-03 15:40:00,140.97,141.14,140.44,140.62,65166.0,140.97,141.14,140.44,140.62,65166.0
2022-11-03 15:50:00,140.66,140.66,140.14,140.22,155527.0,140.66,140.66,140.14,140.22,155527.0
2022-11-04 09:30:00,140.71,141.27,132.81,133.01,187239.0,140.71,141.27,132.81,133.01,187239.0
2022-11-04 09:40:00,133.24,133.76,130.37,130.46,179326.0,133.24,133.76,130.37,130.46,179326.0
2022-11-04 09:50:00,130.5,131.27,129.4,130.89,255640.0,130.5,131.27,129.4,130.89,255640.0
2022-11-04 10:00:00,130.77,131.04,129.02,129.87,228538.0,130.77,131.04,129.02,129.87,228538.0
2022-11-04 10:10:00,129.77,131.51,129.6,131.37,104451.0,129.77,131.51,129.6,131.37,104451.0
2022-11-04 10:20:00,131.26,132.0,131.11,131.72,159224.0,131.26,132.0,131.11,131.72,159224.0
2022-11-04 10:30:00,131.67,131.97,131.05,131.41,67081.0,131.67,131.97,131.05,131.41,67081.0
2022-11-04 10:40:00,131.56,132.18,130.9,132.18,65728.0,131.56,132.18,130.9,132.18,65728.0
2022-11-04 10:50:00,132.0,132.59,131.53,131.72,139686.0,132.0,132.59,131.53,131.72,139686.0
2022-11-04 11:00:00,131.72,132.69,131.48,131.71,51340.0,131.72,132.69,131.48,131.71,51340.0
2022-11-04 11:10:00,131.7,131.92,131.59,131.81,85699.0,131.7,131.92,131.59,131.81,85699.0
2022-11-04 11:20:00,131.82,132.2,130.59,130.59,105277.0,131.82,132.2,130.59,130.59,105277.0
2022-11-04 11:30:00,130.5,130.73,129.59,129.63,50633.0,130.5,130.73,129.59,129.63,50633.0
2022-11-04 11:40:00,129.67,129.86,129.28,129.72,104838.0,129.67,129.86,129.28,129.72,104838.0
2022-11-04 11:50:00,129.72,130.2,129.39,129.9,48907.0,129.72,130.2,129.39,129.9,48907.0
2022-11-04 12:00:00,129.93,130.51,129.67,130.51,49081.0,129.93,130.51,129.67,130.51,49081.0
2022-11-04 12:10:00,130.43,131.8,130.24,131.47,56543.0,130.43,131.8,130.24,131.47,56543.0
2022-11-04 12:20:00,131.43,131.71,130.99,131.67,42815.0,131.43,131.71,130.99,131.67,42815.0
2022-11-04 12:30:00,131.66,131.69,130.69,130.79,43059.0,131.66,131.69,130.69,130.79,43059.0
2022-11-04 12:40:00,130.88,130.9,129.99,130.0,25723.0,130.88,130.9,129.99,130.0,25723.0
2022-11-04 12:50:00,130.05,130.47,129.93,130.18,47241.0,130.05,130.47,129.93,130.18,47241.0
2022-11-04 13:00:00,130.09,130.74,129.93,130.0,44399.0,130.09,130.74,129.93,130.0,44399.0
2022-11-04 13:10:00,130.0,131.23,129.94,130.15,79280.0,130.0,131.23,129.94,130.15,79280.0
2022-11-04 13:20:00,130.07,130.29,129.37,129.38,38601.0,130.07,130.29,129.37,129.38,38601.0
2022-11-04 13:30:00,129.38,129.7,129.16,129.27,43117.0,129.38,129.7,129.16,129.27,43117.0
2022-11-04 13:40:00,129.28,129.46,128.83,129.1,52130.0,129.28,129.46,128.83,129.1,52130.0
2022-11-04 13:50:00,129.14,129.14,128.82,128.98,41468.0,129.14,129.14,128.82,128.98,41468.0
2022-11-04 14:00:00,128.94,129.35,128.72,128.99,52456.0,128.94,129.35,128.72,128.99,52456.0
2022-11-04 14:10:00,129.05,130.19,129.05,130.15,46302.0,129.05,130.19,129.05,130.15,46302.0
2022-11-04 14:20:00,130.08,130.76,129.78,130.76,28280.0,130.08,130.76,129.78,130.76,28280.0
2022-11-04 14:30:00,130.78,131.17,130.67,131.11,45818.0,130.78,131.17,130.67,131.11,45818.0
2022-11-04 14:40:00,131.06,131.62,130.88,131.24,37710.0,131.06,131.62,130.88,131.24,37710.0
2022-11-04 14:50:00,131.25,131.62,131.19,131.58,27697.0,131.25,131.62,131.19,131.58,27697.0
2022-11-04 15:00:00,131.56,132.27,131.37,132.27,45109.0,131.56,132.27,131.37,132.27,45109.0
2022-11-04 15:10:00,132.26,133.06,132.18,132.93,162150.0,132.26,133.06,132.18,132.93,162150.0
2022-11-04 15:20:00,132.92,132.93,132.02,132.14,79621.0,132.92,132.93,132.02,132.14,79621.0
2022-11-04 15:30:00,132.03,132.4,131.87,132.4,71656.0,132.03,132.4,131.87,132.4,71656.0
2022-11-04 15:40:00,132.39,132.87,132.09,132.67,153390.0,132.39,132.87,132.09,132.67,153390.0
2022-11-04 15:50:00,132.68,132.8,132.28,132.69,352844.0,132.68,132.8,132.28,132.69,352844.0
2022-11-07 09:30:00,135.84,135.87,132.52,132.53,130123.0,135.84,135.87,132.52,132.53,130123.0
2022-11-07 09:40:00,132.65,133.04,130.35,130.46,52184.0,132.65,133.04,130.35,130.46,52184.0
2022-11-07 09:50:00,130.46,132.05,130.46,131.98,53528.0,130.46,132.05,130.46,131.98,53528.0
2022-11-07 10:00:00,132.03,133.31,132.03,132.78,114673.0,132.03,133.31,132.03,132.78,114673.0
2022-11-07 10:10:00,132.69,132.94,131.57,131.67,34183.0,132.69,132.94,131.57,131.67,34183.0
2022-11-07 10:20:00,131.67,131.79,130.99,131.51,68956.0,131.67,131.79,130.99,131.51,68956.0
2022-11-07 10:30:00,131.6,132.23,130.93,131.55,59461.0,131.6,132.23,130.93,131.55,59461.0
2022-11-07 10:40:00,131.63,132.1,131.35,131.67,19086.0,131.63,132.1,131.35,131.67,19086.0
2022-11-07 10:50:00,131.62,132.98,131.61,132.85,38539.0,131.62,132.98,131.61,132.85,38539.0
2022-11-07 11:00:00,133.0,133.46,132.6,133.46,41060.0,133.0,133.46,132.6,133.46,41060.0
2022-11-07 11:10:00,133.46,133.69,132.87,133.55,15513.0,133.46,133.69,132.87,133.55,15513.0
2022-11-07 11:20:00,133.52,133.88,133.31,133.58,46619.0,133.52,133.88,133.31,133.58,46619.0
2022-11-07 11:30:00,133.59,133.86,133.18,133.2,15114.0,133.59,133.86,133.18,133.2,15114.0
2022-11-07 11:40:00,133.2,133.45,132.55,133.35,39771.0,133.2,133.45,132.55,133.35,39771.0
2022-11-07 11:50:00,133.44,133.5,132.74,132.83,31045.0,133.44,133.5,132.74,132.83,31045.0
2022-11-07 12:00:00,132.81,133.02,132.3,132.63,48152.0,132.81,133.02,132.3,132.63,48152.0
2022-11-07 12:10:00,132.7,133.23,132.55,132.97,17180.0,132.7,133.23,132.55,132.97,17180.0
2022-11-07 12:20:00,132.89,133.22,132.74,133.0,20080.0,132.89,133.22,132.74,133.0,20080.0
2022-11-07 12:30:00,133.0,133.34,132.83,133.08,21013.0,133.0,133.34,132.83,133.08,21013.0
2022-11-07 12:40:00,133.08,133.29,132.86,132.91,14477.0,133.08,133.29,132.86,132.91,14477.0
2022-11-07 12:50:00,132.9,133.27,132.9,133.27,13903.0,132.9,133.27,132.9,133.27,13903.0
2022-11-07 13:00:00,133.26,133.71,133.26,133.64,17718.0,133.26,133.71,133.26,133.64,17718.0
2022-11-07 13:10:00,133.71,134.01,133.7,133.9,38432.0,133.71,134.01,133.7,133.9,38432.0
2022-11-07 13:20:00,133.91,133.93,133.4,133.55,13007.0,133.91,133.93,133.4,133.55,13007.0
2022-11-07 13:30:00,133.62,133.71,133.27,133.5,16589.0,133.62,133.71,133.27,133.5,16589.0
2022-11-07 13:40:00,133.49,133.72,133.25,133.68,21848.0,133.49,133.72,133.25,133.68,21848.0
2022-11-07 13:50:00,133.68,134.11,133.52,134.11,17005.0,133.68,134.11,133.52,134.11,17005.0
2022-11-07 14:00:00,134.15,134.42,134.05,134.28,20233.0,134.15,134.42,134.05,134.28,20233.0
2022-11-07 14:10:00,134.31,135.31,134.27,135.27,29733.0,134.31,135.31,134.27,135.27,29733.0
2022-11-07 14:20:00,135.28,135.28,134.81,135.18,24793.0,135.28,135.28,134.81,135.18,24793.0
2022-11-07 14:30:00,135.2,136.36,135.13,136.34,49596.0,135.2,136.36,135.13,136.34,49596.0
2022-11-07 14:40:00,136.34,136.37,135.96,136.11,31447.0,136.34,136.37,135.96,136.11,31447.0
2022-11-07 14:50:00,136.14,136.48,136.14,136.44,50025.0,136.14,136.48,136.14,136.44,50025.0
2022-11-07 15:00:00,136.44,136.8,136.26,136.46,60420.0,136.44,136.8,136.26,136.46,60420.0
2022-11-07 15:10:00,136.44,137.18,136.39,137.06,48076.0,136.44,137.18,136.39,137.06,48076.0
2022-11-07 15:20:00,137.05,137.32,136.96,137.16,89425.0,137.05,137.32,136.96,137.16,89425.0
2022-11-07 15:30:00,137.13,137.63,136.95,136.99,79753.0,137.13,137.63,136.95,136.99,79753.0
2022-11-07 15:40:00,137.0,137.54,136.85,137.1,106448.0,137.0,137.54,136.85,137.1,106448.0
2022-11-07 15:50:00,137.09,137.09,135.86,136.54,289362.0,137.09,137.09,135.86,136.54,289362.0
2022-11-08 09:30:00,136.82,137.32,135.65,136.88,43286.0,136.82,137.32,135.65,136.88,43286.0
2022-11-08 09:40:00,136.87,136.99,134.72,135.1,17205.0,136.87,136.99,134.72,135.1,17205.0
2022-11-08 09:50:00,135.03,137.01,135.02,136.63,33213.0,135.03,137.01,135.02,136.63,33213.0
2022-11-08 10:00:00,136.61,137.1,136.22,136.45,33126.0,136.61,137.1,136.22,136.45,33126.0
2022-11-08 10:10:00,136.37,136.8,136.11,136.51,24101.0,136.37,136.8,136.11,136.51,24101.0
2022-11-08 10:20:00,136.58,138.22,136.58,138.02,87462.0,136.58,138.22,136.58,138.02,87462.0
2022-11-08 10:30:00,138.06,138.62,137.8,138.26,28823.0,138.06,138.62,137.8,138.26,28823.0
2022-11-08 10:40:00,138.25,139.4,138.23,139.21,25210.0,138.25,139.4,138.23,139.21,25210.0
2022-11-08 10:50:00,139.01,139.07,138.37,138.72,11428.0,139.01,139.07,138.37,138.72,11428.0
2022-11-08 11:00:00,138.72,139.53,138.59,139.53,12165.0,138.72,139.53,138.59,139.53,12165.0
2022-11-08 11:10:00,139.77,140.32,139.54,140.31,18246.0,139.77,140.32,139.54,140.31,18246.0
2022-11-08 11:20:00,140.28,141.28,140.17,141.26,19230.0,140.28,141.28,140.17,141.26,19230.0
2022-11-08 11:30:00,141.28,142.17,141.26,142.07,29098.0,141.28,142.17,141.26,142.07,29098.0
2022-11-08 11:40:00,142.11,142.42,141.63,141.8,25701.0,142.11,142.42,141.63,141.8,25701.0
2022-11-08 11:50:00,141.81,141.9,141.47,141.69,21919.0,141.81,141.9,141.47,141.69,21919.0
2022-11-08 12:00:00,141.76,142.39,141.76,142.28,28155.0,141.76,142.39,141.76,142.28,28155.0
2022-11-08 12:10:00,142.34,142.7,142.06,142.18,50492.0,142.34,142.7,142.06,142.18,50492.0
2022-11-08 12:20:00,142.18,142.55,142.04,142.48,18922.0,142.18,142.55,142.04,142.48,18922.0
2022-11-08 12:30:00,142.53,142.53,141.94,142.22,19858.0,142.53,142.53,141.94,142.22,19858.0
2022-11-08 12:40:00,142.19,142.46,141.73,142.24,14392.0,142.19,142.46,141.73,142.24,14392.0
2022-11-08 12:50:00,142.23,142.37,141.6,141.86,21894.0,142.23,142.37,141.6,141.86,21894.0
2022-11-08 13:00:00,141.8,142.28,141.78,142.08,15944.0,141.8,142.28,141.78,142.08,15944.0
2022-11-08 13:10:00,142.14,142.4,141.8,141.86,16343.0,142.14,142.4,141.8,141.86,16343.0
2022-11-08 13:20:00,141.74,141.74,140.37,140.42,13517.0,141.74,141.74,140.37,140.42,13517.0
2022-11-08 13:30:00,140.35,140.96,140.08,140.4,33015.0,140.35,140.96,140.08,140.4,33015.0
2022-11-08 13:40:00,140.56,140.95,140.01,140.09,20798.0,140.56,140.95,140.01,140.09,20798.0
2022-11-08 13:50:00,140.15,140.34,139.43,139.66,15667.0,140.15,140.34,139.43,139.66,15667.0
2022-11-08 14:00:00,139.64,139.96,138.95,139.06,13725.0,139.64,139.96,138.95,139.06,13725.0
2022-11-08 14:10:00,139.06,139.35,138.99,139.13,12731.0,139.06,139.35,138.99,139.13,12731.0
2022-11-08 14:20:00,139.12,139.12,138.13,138.24,26444.0,139.12,139.12,138.13,138.24,26444.0
2022-11-08 14:30:00,138.17,138.9,137.97,138.89,13931.0,138.17,138.9,137.97,138.89,13931.0
2022-11-08 14:40:00,138.91,139.24,138.83,139.09,10759.0,138.91,139.24,138.83,139.09,10759.0
2022-11-08 14:50:00,139.04,139.29,138.92,139.05,10690.0,139.04,139.29,138.92,139.05,10690.0
2022-11-08 15:00:00,138.97,139.63,138.82,139.52,16569.0,138.97,139.63,138.82,139.52,16569.0
2022-11-08 15:10:00,139.48,139.9,139.32,139.81,30085.0,139.48,139.9,139.32,139.81,30085.0
2022-11-08 15:20:00,139.82,140.23,139.71,140.17,53031.0,139.82,140.23,139.71,140.17,53031.0
2022-11-08 15:30:00,140.15,141.05,140.15,140.59,69679.0,140.15,141.05,140.15,140.59,69679.0
2022-11-08 15:40:00,140.59,140.72,140.29,140.62,83013.0,140.59,140.72,140.29,140.62,83013.0
2022-11-08 15:50:00,140.64,140.66,139.93,140.32,178125.0,140.64,140.66,139.93,140.32,178125.0
2022-11-09 09:30:00,140.06,140.06,138.05,138.19,30204.0,140.06,140.06,138.05,138.19,30204.0
2022-11-09 09:40:00,138.04,138.73,137.15,137.22,53091.0,138.04,138.73,137.15,137.22,53091.0
2022-11-09 09:50:00,137.16,137.23,135.8,136.58,50640.0,137.16,137.23,135.8,136.58,50640.0
2022-11-09 10:00:00,136.55,136.85,136.1,136.57,36205.0,136.55,136.85,136.1,136.57,36205.0
2022-11-09 10:10:00,136.56,137.12,135.92,136.84,36380.0,136.56,137.12,135.92,136.84,36380.0
2022-11-09 10:20:00,136.89,137.68,136.67,136.91,23930.0,136.89,137.68,136.67,136.91,23930.0
2022-11-09 10:30:00,136.68,137.09,135.85,136.52,12201.0,136.68,137.09,135.85,136.52,12201.0
2022-11-09 10:40:00,136.51,136.84,135.94,136.69,8114.0,136.51,136.84,135.94,136.69,8114.0
2022-11-09 10:50:00,136.69,136.79,136.19,136.39,13151.0,136.69,136.79,136.19,136.39,13151.0
2022-11-09 11:00:00,136.42,136.86,135.94,136.49,56291.0,136.42,136.86,135.94,136.49,56291.0
2022-11-09 11:10:00,136.4,136.89,136.24,136.46,16369.0,136.4,136.89,136.24,136.46,16369.0
2022-11-09 11:20:00,136.42,136.53,135.92,136.31,25134.0,136.42,136.53,135.92,136.31,25134.0
2022-11-09 11:30:00,136.31,136.34,135.94,135.98,7156.0,136.31,136.34,135.94,135.98,7156.0
2022-11-09 11:40:00,136.15,137.3,136.11,137.17,12932.0,136.15,137.3,136.11,137.17,12932.0
2022-11-09 11:50:00,137.09,137.35,136.79,136.96,19855.0,137.09,137.35,136.79,136.96,19855.0
2022-11-09 12:00:00,136.97,137.08,136.5,136.65,11215.0,136.97,137.08,136.5,136.65,11215.0
2022-11-09 12:10:00,136.63,136.71,136.0,136.05,10829.0,136.63,136.71,136.0,136.05,10829.0
2022-11-09 12:20:00,136.01,136.27,135.86,136.11,15021.0,136.01,136.27,135.86,136.11,15021.0
2022-11-09 12:30:00,136.08,136.2,135.77,135.77,9634.0,136.08,136.2,135.77,135.77,9634.0
2022-11-09 12:40:00,135.83,135.91,135.11,135.22,34364.0,135.83,135.91,135.11,135.22,34364.0
2022-11-09 12:50:00,135.25,135.55,135.14,135.34,35108.0,135.25,135.55,135.14,135.34,35108.0
2022-11-09 13:00:00,135.34,135.57,135.13,135.14,14796.0,135.34,135.57,135.13,135.14,14796.0
2022-11-09 13:10:00,135.23,135.37,134.99,135.15,24294.0,135.23,135.37,134.99,135.15,24294.0
2022-11-09 13:20:00,135.12,135.46,135.03,135.07,30202.0,135.12,135.46,135.03,135.07,30202.0
2022-11-09 13:30:00,135.05,135.1,134.19,134.22,13530.0,135.05,135.1,134.19,134.22,13530.0
2022-11-09 13:40:00,134.24,134.53,134.14,134.19,14703.0,134.24,134.53,134.14,134.19,14703.0
2022-11-09 13:50:00,134.19,134.66,134.17,134.65,20366.0,134.19,134.66,134.17,134.65,20366.0
2022-11-09 14:00:00,134.6,135.29,134.52,135.14,9646.0,134.6,135.29,134.52,135.14,9646.0
2022-11-09 14:10:00,135.13,135.13,134.76,135.02,13474.0,135.13,135.13,134.76,135.02,13474.0
2022-11-09 14:20:00,135.05,135.5,134.85,135.49,9083.0,135.05,135.5,134.85,135.49,9083.0
2022-11-09 14:30:00,135.42,135.42,134.43,134.54,23608.0,135.42,135.42,134.43,134.54,23608.0
2022-11-09 14:40:00,134.51,134.92,134.48,134.56,43968.0,134.51,134.92,134.48,134.56,43968.0
2022-11-09 14:50:00,134.54,134.82,134.42,134.82,15458.0,134.54,134.82,134.42,134.82,15458.0
2022-11-09 15:00:00,134.84,135.55,134.84,135.4,18207.0,134.84,135.55,134.84,135.4,18207.0
2022-11-09 15:10:00,135.36,135.65,135.31,135.61,16411.0,135.36,135.65,135.31,135.61,16411.0
2022-11-09 15:20:00,135.58,135.7,135.42,135.55,21615.0,135.58,135.7,135.42,135.55,21615.0
2022-11-09 15:30:00,135.58,135.88,135.37,135.5,37147.0,135.58,135.88,135.37,135.5,37147.0
2022-11-09 15:40:00,135.47,135.71,135.22,135.27,48676.0,135.47,135.71,135.22,135.27,48676.0
2022-11-09 15:50:00,135.3,135.53,134.93,134.95,207505.0,135.3,135.53,134.93,134.95,207505.0
2022-11-10 09:30:00,145.0,147.38,144.82,145.87,107668.0,145.0,147.38,144.82,145.87,107668.0
2022-11-10 09:40:00,145.96,150.23,145.01,150.06,227778.0,145.96,150.23,145.01,150.06,227778.0
2022-11-10 09:50:00,150.04,153.3,149.53,152.97,171368.0,150.04,153.3,149.53,152.97,171368.0
2022-11-10 10:00:00,153.0,153.09,151.77,152.34,235109.0,153.0,153.09,151.77,152.34,235109.0
2022-11-10 10:10:00,152.39,153.02,151.58,152.53,52866.0,152.39,153.02,151.58,152.53,52866.0
2022-11-10 10:20:00,152.42,152.69,151.62,152.09,46611.0,152.42,152.69,151.62,152.09,46611.0
2022-11-10 10:30:00,152.13,152.89,151.56,151.85,67937.0,152.13,152.89,151.56,151.85,67937.0
2022-11-10 10:40:00,151.94,153.35,151.67,153.31,50330.0,151.94,153.35,151.67,153.31,50330.0
2022-11-10 10:50:00,153.43,153.56,152.15,152.27,39521.0,153.43,153.56,152.15,152.27,39521.0
2022-11-10 11:00:00,152.25,153.0,151.82,152.0,124951.0,152.25,153.0,151.82,152.0,124951.0
2022-11-10 11:10:00,152.07,152.49,151.8,152.3,64447.0,152.07,152.49,151.8,152.3,64447.0
2022-11-10 11:20:00,152.31,153.0,152.31,152.69,71572.0,152.31,153.0,152.31,152.69,71572.0
2022-11-10 11:30:00,152.73,153.67,152.67,153.64,89761.0,152.73,153.67,152.67,153.64,89761.0
2022-11-10 11:40:00,153.61,153.88,153.35,153.8,21666.0,153.61,153.88,153.35,153.8,21666.0
2022-11-10 11:50:00,153.83,154.6,153.53,154.34,83749.0,153.83,154.6,153.53,154.34,83749.0
2022-11-10 12:00:00,154.33,155.29,154.16,155.21,33715.0,154.33,155.29,154.16,155.21,33715.0
2022-11-10 12:10:00,155.2,155.43,153.99,153.99,63225.0,155.2,155.43,153.99,153.99,63225.0
2022-11-10 12:20:00,154.0,154.35,153.41,154.11,41331.0,154.0,154.35,153.41,154.11,41331.0
2022-11-10 12:30:00,154.05,154.05,152.77,152.77,22703.0,154.05,154.05,152.77,152.77,22703.0
2022-11-10 12:40:00,152.78,152.87,152.11,152.21,27070.0,152.78,152.87,152.11,152.21,27070.0
2022-11-10 12:50:00,152.25,153.04,151.95,152.33,20513.0,152.25,153.04,151.95,152.33,20513.0
2022-11-10 13:00:00,152.32,152.47,152.01,152.28,21842.0,152.32,152.47,152.01,152.28,21842.0
2022-11-10 13:10:00,152.32,152.66,152.17,152.17,12973.0,152.32,152.66,152.17,152.17,12973.0
2022-11-10 13:20:00,152.27,152.27,151.47,151.49,13791.0,152.27,152.27,151.47,151.49,13791.0
2022-11-10 13:30:00,151.6,151.63,150.8,150.84,56788.0,151.6,151.63,150.8,150.84,56788.0
2022-11-10 13:40:00,150.84,151.64,150.83,151.34,53772.0,150.84,151.64,150.83,151.34,53772.0
2022-11-10 13:50:00,151.39,151.9,151.21,151.8,15412.0,151.39,151.9,151.21,151.8,15412.0
2022-11-10 14:00:00,151.78,151.93,151.49,151.61,18482.0,151.78,151.93,151.49,151.61,18482.0
2022-11-10 14:10:00,151.66,151.78,151.43,151.46,16246.0,151.66,151.78,151.43,151.46,16246.0
2022-11-10 14:20:00,151.48,151.64,151.29,151.58,37114.0,151.48,151.64,151.29,151.58,37114.0
2022-11-10 14:30:00,151.6,151.71,151.19,151.23,42313.0,151.6,151.71,151.19,151.23,42313.0
2022-11-10 14:40:00,151.23,151.29,150.91,151.14,19703.0,151.23,151.29,150.91,151.14,19703.0
2022-11-10 14:50:00,151.08,151.43,151.07,151.34,23849.0,151.08,151.43,151.07,151.34,23849.0
2022-11-10 15:00:00,151.33,151.76,150.98,151.76,39874.0,151.33,151.76,150.98,151.76,39874.0
2022-11-10 15:10:00,151.7,152.0,151.56,151.96,31538.0,151.7,152.0,151.56,151.96,31538.0
2022-11-10 15:20:00,151.94,152.02,151.65,151.89,34114.0,151.94,152.02,151.65,151.89,34114.0
2022-11-10 15:30:00,151.92,152.2,151.59,151.61,61067.0,151.92,152.2,151.59,151.61,61067.0
2022-11-10 15:40:00,151.62,152.11,151.52,152.02,99936.0,151.62,152.11,151.52,152.02,99936.0
2022-11-10 15:50:00,152.04,153.33,152.04,153.11,327535.0,152.04,153.33,152.04,153.11,327535.0
2022-11-11 09:30:00,153.24,153.41,150.86,151.65,85245.0,153.24,153.41,150.86,151.65,85245.0
2022-11-11 09:40:00,151.48,154.09,151.43,154.02,73290.0,151.48,154.09,151.43,154.02,73290.0
2022-11-11 09:50:00,154.11,154.18,152.55,152.8,57807.0,154.11,154.18,152.55,152.8,57807.0
2022-11-11 10:00:00,152.71,153.64,152.44,152.69,58503.0,152.71,153.64,152.44,152.69,58503.0
2022-11-11 10:10:00,152.81,155.73,152.81,155.59,55989.0,152.81,155.73,152.81,155.59,55989.0
2022-11-11 10:20:00,155.53,157.95,155.53,157.9,58643.0,155.53,157.95,155.53,157.9,58643.0
2022-11-11 10:30:00,157.85,157.85,156.61,157.75,27291.0,157.85,157.85,156.61,157.75,27291.0
2022-11-11 10:40:00,157.79,158.85,157.25,158.84,26726.0,157.79,158.85,157.25,158.84,26726.0
2022-11-11 10:50:00,158.78,159.29,158.65,159.01,72047.0,158.78,159.29,158.65,159.01,72047.0
2022-11-11 11:00:00,159.01,159.11,157.47,157.47,16671.0,159.01,159.11,157.47,157.47,16671.0
2022-11-11 11:10:00,157.4,157.5,156.56,157.1,36755.0,157.4,157.5,156.56,157.1,36755.0
2022-11-11 11:20:00,157.07,157.25,155.59,155.65,21394.0,157.07,157.25,155.59,155.65,21394.0
2022-11-11 11:30:00,155.63,155.82,155.06,155.06,21486.0,155.63,155.82,155.06,155.06,21486.0
2022-11-11 11:40:00,155.0,155.66,154.87,155.29,25967.0,155.0,155.66,154.87,155.29,25967.0
2022-11-11 11:50:00,155.39,155.92,155.37,155.6,11830.0,155.39,155.92,155.37,155.6,11830.0
2022-11-11 12:00:00,155.54,155.66,154.91,155.23,17205.0,155.54,155.66,154.91,155.23,17205.0
2022-11-11 12:10:00,155.38,156.51,155.35,156.43,31978.0,155.38,156.51,155.35,156.43,31978.0
2022-11-11 12:20:00,156.4,157.03,156.18,156.77,37529.0,156.4,157.03,156.18,156.77,37529.0
2022-11-11 12:30:00,156.74,156.96,156.19,156.19,31852.0,156.74,156.96,156.19,156.19,31852.0
2022-11-11 12:40:00,156.16,156.53,156.07,156.42,22767.0,156.16,156.53,156.07,156.42,22767.0
2022-11-11 12:50:00,156.5,157.0,156.5,156.77,27189.0,156.5,157.0,156.5,156.77,27189.0
2022-11-11 13:00:00,156.88,157.41,156.88,157.24,10898.0,156.88,157.41,156.88,157.24,10898.0
2022-11-11 13:10:00,157.26,157.44,156.98,157.42,12410.0,157.26,157.44,156.98,157.42,12410.0
2022-11-11 13:20:00,157.4,157.93,157.27,157.79,12234.0,157.4,157.93,157.27,157.79,12234.0
2022-11-11 13:30:00,157.91,158.28,157.55,157.67,13840.0,157.91,158.28,157.55,157.67,13840.0
2022-11-11 13:40:00,157.83,158.0,157.59,157.93,17060.0,157.83,158.0,157.59,157.93,17060.0
2022-11-11 13:50:00,157.9,158.44,157.88,158.4,12103.0,157.9,158.44,157.88,158.4,12103.0
2022-11-11 14:00:00,158.4,158.5,157.91,158.01,20442.0,158.4,158.5,157.91,158.01,20442.0
2022-11-11 14:10:00,157.87,157.92,157.33,157.5,21880.0,157.87,157.92,157.33,157.5,21880.0
2022-11-11 14:20:00,157.46,157.64,157.34,157.53,44899.0,157.46,157.64,157.34,157.53,44899.0
2022-11-11 14:30:00,157.53,157.56,157.28,157.48,31588.0,157.53,157.56,157.28,157.48,31588.0
2022-11-11 14:40:00,157.41,157.58,156.84,156.9,29880.0,157.41,157.58,156.84,156.9,29880.0
2022-11-11 14:50:00,156.9,157.08,156.7,156.94,15688.0,156.9,157.08,156.7,156.94,15688.0
2022-11-11 15:00:00,156.91,156.91,155.77,155.8,31871.0,156.91,156.91,155.77,155.8,31871.0
2022-11-11 15:10:00,155.79,155.79,155.27,155.43,56714.0,155.79,155.79,155.27,155.43,56714.0
2022-11-11 15:20:00,155.43,156.54,155.42,156.13,79425.0,155.43,156.54,155.42,156.13,79425.0
2022-11-11 15:30:00,156.13,156.29,155.81,156.2,61621.0,156.13,156.29,155.81,156.2,61621.0
2022-11-11 15:40:00,156.25,156.59,155.98,156.59,68772.0,156.25,156.59,155.98,156.59,68772.0
2022-11-11 15:50:00,156.54,156.99,156.41,156.99,215104.0,156.54,156.99,156.41,156.99,215104.0
2022-11-14 09:30:00,155.77,155.94,152.34,153.46,36947.0,155.77,155.94,152.34,153.46,36947.0
2022-11-14 09:40:00,153.19,153.46,152.0,152.29,34402.0,153.19,153.46,152.0,152.29,34402.0
2022-11-14 09:50:00,152.48,153.68,152.48,153.22,24951.0,152.48,153.68,152.48,153.22,24951.0
2022-11-14 10:00:00,153.15,154.75,153.15,153.98,28360.0,153.15,154.75,153.15,153.98,28360.0
2022-11-14 10:10:00,154.13,154.61,153.94,154.09,19523.0,154.13,154.61,153.94,154.09,19523.0
2022-11-14 10:20:00,153.93,154.05,152.78,153.0,7539.0,153.93,154.05,152.78,153.0,7539.0
2022-11-14 10:30:00,152.96,153.25,152.5,153.16,17428.0,152.96,153.25,152.5,153.16,17428.0
2022-11-14 10:40:00,153.18,153.66,152.65,152.65,11102.0,153.18,153.66,152.65,152.65,11102.0
2022-11-14 10:50:00,152.62,153.28,152.51,152.89,15062.0,152.62,153.28,152.51,152.89,15062.0
2022-11-14 11:00:00,152.92,153.04,152.41,152.95,68371.0,152.92,153.04,152.41,152.95,68371.0
2022-11-14 11:10:00,152.95,152.98,151.94,152.18,44729.0,152.95,152.98,151.94,152.18,44729.0
2022-11-14 11:20:00,152.35,153.04,152.31,152.85,20051.0,152.35,153.04,152.31,152.85,20051.0
2022-11-14 11:30:00,152.85,153.54,152.79,153.03,85200.0,152.85,153.54,152.79,153.03,85200.0
2022-11-14 11:40:00,153.09,153.47,152.87,153.41,41895.0,153.09,153.47,152.87,153.41,41895.0
2022-11-14 11:50:00,153.41,153.41,152.61,152.68,26958.0,153.41,153.41,152.61,152.68,26958.0
2022-11-14 12:00:00,152.63,153.08,152.5,153.03,24768.0,152.63,153.08,152.5,153.03,24768.0
2022-11-14 12:10:00,152.95,153.34,152.72,152.92,19512.0,152.95,153.34,152.72,152.92,19512.0
2022-11-14 12:20:00,152.91,153.39,152.37,153.17,12274.0,152.91,153.39,152.37,153.17,12274.0
2022-11-14 12:30:00,153.17,153.58,152.93,153.53,21011.0,153.17,153.58,152.93,153.53,21011.0
2022-11-14 12:40:00,153.6,153.92,153.27,153.9,17394.0,153.6,153.92,153.27,153.9,17394.0
2022-11-14 12:50:00,153.9,154.09,153.73,154.04,18904.0,153.9,154.09,153.73,154.04,18904.0
2022-11-14 13:00:00,153.99,154.09,153.88,154.04,25832.0,153.99,154.09,153.88,154.04,25832.0
2022-11-14 13:10:00,154.04,154.06,153.77,153.96,25100.0,154.04,154.06,153.77,153.96,25100.0
2022-11-14 13:20:00,153.96,154.44,153.94,154.44,7153.0,153.96,154.44,153.94,154.44,7153.0
2022-11-14 13:30:00,154.4,154.8,154.34,154.72,16094.0,154.4,154.8,154.34,154.72,16094.0
2022-11-14 13:40:00,154.7,154.74,154.46,154.61,19275.0,154.7,154.74,154.46,154.61,19275.0
2022-11-14 13:50:00,154.61,154.65,154.25,154.36,49047.0,154.61,154.65,154.25,154.36,49047.0
2022-11-14 14:00:00,154.38,155.04,154.38,154.56,30236.0,154.38,155.04,154.38,154.56,30236.0
2022-11-14 14:10:00,154.52,154.81,154.52,154.68,16486.0,154.52,154.81,154.52,154.68,16486.0
2022-11-14 14:20:00,154.72,155.12,154.6,155.12,14537.0,154.72,155.12,154.6,155.12,14537.0
2022-11-14 14:30:00,155.12,155.16,154.95,155.04,11231.0,155.12,155.16,154.95,155.04,11231.0
2022-11-14 14:40:00,155.0,155.0,154.2,154.21,26851.0,155.0,155.0,154.2,154.21,26851.0
2022-11-14 14:50:00,154.25,154.6,154.15,154.5,13150.0,154.25,154.6,154.15,154.5,13150.0
2022-11-14 15:00:00,154.53,155.1,154.48,154.95,14798.0,154.53,155.1,154.48,154.95,14798.0
2022-11-14 15:10:00,154.92,155.01,154.2,154.58,15231.0,154.92,155.01,154.2,154.58,15231.0
2022-11-14 15:20:00,154.62,154.88,154.61,154.85,24582.0,154.62,154.88,154.61,154.85,24582.0
2022-11-14 15:30:00,154.85,154.87,154.22,154.54,21209.0,154.85,154.87,154.22,154.54,21209.0
2022-11-14 15:40:00,154.64,154.73,154.04,154.06,37130.0,154.64,154.73,154.04,154.06,37130.0
2022-11-14 15:50:00,154.02,154.15,153.12,153.35,183507.0,154.02,154.15,153.12,153.35,183507.0
2022-11-15 09:30:00,159.41,161.39,159.27,159.92,143001.0,159.41,161.39,159.27,159.92,143001.0
2022-11-15 09:40:00,160.06,160.13,158.36,158.69,42759.0,160.06,160.13,158.36,158.69,42759.0
2022-11-15 09:50:00,158.93,159.76,158.58,159.73,39207.0,158.93,159.76,158.58,159.73,39207.0
2022-11-15 10:00:00,159.73,160.38,158.93,159.2,100665.0,159.73,160.38,158.93,159.2,100665.0
2022-11-15 10:10:00,159.16,160.8,159.01,160.5,77749.0,159.16,160.8,159.01,160.5,77749.0
2022-11-15 10:20:00,160.44,161.84,159.95,161.84,30207.0,160.44,161.84,159.95,161.84,30207.0
2022-11-15 10:30:00,161.85,162.51,161.0,161.0,36488.0,161.85,162.51,161.0,161.0,36488.0
2022-11-15 10:40:00,160.91,161.96,160.81,161.12,69731.0,160.91,161.96,160.81,161.12,69731.0
2022-11-15 10:50:00,161.1,161.1,160.15,160.46,25184.0,161.1,161.1,160.15,160.46,25184.0
2022-11-15 11:00:00,160.42,160.62,159.86,160.27,23453.0,160.42,160.62,159.86,160.27,23453.0
2022-11-15 11:10:00,160.17,160.52,159.95,160.06,42923.0,160.17,160.52,159.95,160.06,42923.0
2022-11-15 11:20:00,160.02,160.41,159.9,160.3,55524.0,160.02,160.41,159.9,160.3,55524.0
2022-11-15 11:30:00,160.33,161.23,160.33,160.88,60171.0,160.33,161.23,160.33,160.88,60171.0
2022-11-15 11:40:00,160.84,160.95,160.45,160.66,40118.0,160.84,160.95,160.45,160.66,40118.0
2022-11-15 11:50:00,160.66,161.21,160.4,161.21,12683.0,160.66,161.21,160.4,161.21,12683.0
2022-11-15 12:00:00,161.3,161.6,160.78,161.6,37260.0,161.3,161.6,160.78,161.6,37260.0
2022-11-15 12:10:00,161.61,162.19,161.44,162.05,26786.0,161.61,162.19,161.44,162.05,26786.0
2022-11-15 12:20:00,162.14,162.15,161.63,161.84,32122.0,162.14,162.15,161.63,161.84,32122.0
2022-11-15 12:30:00,161.84,162.05,161.7,161.72,15307.0,161.84,162.05,161.7,161.72,15307.0
2022-11-15 12:40:00,161.8,162.2,161.68,161.99,14492.0,161.8,162.2,161.68,161.99,14492.0
2022-11-15 12:50:00,161.88,162.19,161.27,161.4,44764.0,161.88,162.19,161.27,161.4,44764.0
2022-11-15 13:00:00,161.44,162.04,161.24,161.62,21595.0,161.44,162.04,161.24,161.62,21595.0
2022-11-15 13:10:00,161.55,161.62,161.06,161.16,26275.0,161.55,161.62,161.06,161.16,26275.0
2022-11-15 13:20:00,161.06,161.09,159.81,160.11,32830.0,161.06,161.09,159.81,160.11,32830.0
2022-11-15 13:30:00,160.18,160.42,159.35,159.58,32134.0,160.18,160.42,159.35,159.58,32134.0
2022-11-15 13:40:00,159.67,160.62,159.17,160.11,23278.0,159.67,160.62,159.17,160.11,23278.0
2022-11-15 13:50:00,160.12,160.95,160.1,160.7,25357.0,160.12,160.95,160.1,160.7,25357.0
2022-11-15 14:00:00,160.63,160.95,159.99,160.41,24903.0,160.63,160.95,159.99,160.41,24903.0
2022-11-15 14:10:00,160.41,161.58,160.4,161.37,50767.0,160.41,161.58,160.4,161.37,50767.0
2022-11-15 14:20:00,161.37,161.97,161.37,161.93,21384.0,161.37,161.97,161.37,161.93,21384.0
2022-11-15 14:30:00,161.95,161.96,161.43,161.53,25189.0,161.95,161.96,161.43,161.53,25189.0
2022-11-15 14:40:00,161.53,161.7,160.85,160.98,34749.0,161.53,161.7,160.85,160.98,34749.0
2022-11-15 14:50:00,160.94,162.1,160.78,162.05,29597.0,160.94,162.1,160.78,162.05,29597.0
2022-11-15 15:00:00,162.13,162.42,161.73,161.98,31255.0,162.13,162.42,161.73,161.98,31255.0
2022-11-15 15:10:00,161.96,162.07,161.56,161.84,45220.0,161.96,162.07,161.56,161.84,45220.0
2022-11-15 15:20:00,161.83,162.14,161.68,161.87,36135.0,161.83,162.14,161.68,161.87,36135.0
2022-11-15 15:30:00,161.85,161.85,161.08,161.09,53195.0,161.85,161.85,161.08,161.09,53195.0
2022-11-15 15:40:00,161.07,161.24,160.96,161.01,91742.0,161.07,161.24,160.96,161.01,91742.0
2022-11-15 15:50:00,161.04,161.2,160.44,160.78,169120.0,161.04,161.2,160.44,160.78,169120.0
2022-11-16 09:30:00,159.45,159.83,157.68,158.59,34880.0,159.45,159.83,157.68,158.59,34880.0
2022-11-16 09:40:00,158.3,158.3,156.53,157.48,12762.0,158.3,158.3,156.53,157.48,12762.0
2022-11-16 09:50:00,157.43,157.64,156.84,157.59,20442.0,157.43,157.64,156.84,157.59,20442.0
2022-11-16 10:00:00,157.27,158.17,157.26,157.48,12315.0,157.27,158.17,157.26,157.48,12315.0
2022-11-16 10:10:00,157.58,157.58,156.37,156.37,10495.0,157.58,157.58,156.37,156.37,10495.0
2022-11-16 10:20:00,156.26,156.76,156.26,156.64,12856.0,156.26,156.76,156.26,156.64,12856.0
2022-11-16 10:30:00,156.6,156.9,155.67,155.67,19929.0,156.6,156.9,155.67,155.67,19929.0
2022-11-16 10:40:00,155.55,155.55,154.95,154.99,12539.0,155.55,155.55,154.95,154.99,12539.0
2022-11-16 10:50:00,155.11,155.54,154.87,155.32,5847.0,155.11,155.54,154.87,155.32,5847.0
2022-11-16 11:00:00,155.39,155.7,155.32,155.66,18836.0,155.39,155.7,155.32,155.66,18836.0
2022-11-16 11:10:00,155.66,155.8,155.43,155.64,14780.0,155.66,155.8,155.43,155.64,14780.0
2022-11-16 11:20:00,155.68,155.68,155.42,155.44,16648.0,155.68,155.68,155.42,155.44,16648.0
2022-11-16 11:30:00,155.45,155.57,155.24,155.37,16384.0,155.45,155.57,155.24,155.37,16384.0
2022-11-16 11:40:00,155.37,155.72,155.25,155.46,26938.0,155.37,155.72,155.25,155.46,26938.0
2022-11-16 11:50:00,155.43,155.45,155.16,155.18,9697.0,155.43,155.45,155.16,155.18,9697.0
2022-11-16 12:00:00,155.2,155.59,155.04,155.47,30218.0,155.2,155.59,155.04,155.47,30218.0
2022-11-16 12:10:00,155.41,155.51,155.2,155.22,11452.0,155.41,155.51,155.2,155.22,11452.0
2022-11-16 12:20:00,155.24,155.3,154.9,155.25,13345.0,155.24,155.3,154.9,155.25,13345.0
2022-11-16 12:30:00,155.28,155.33,155.06,155.06,19918.0,155.28,155.33,155.06,155.06,19918.0
2022-11-16 12:40:00,155.09,155.52,155.0,155.43,31400.0,155.09,155.52,155.0,155.43,31400.0
2022-11-16 12:50:00,155.5,155.79,155.18,155.2,14673.0,155.5,155.79,155.18,155.2,14673.0
2022-11-16 13:00:00,155.15,155.26,155.03,155.26,23157.0,155.15,155.26,155.03,155.26,23157.0
2022-11-16 13:10:00,155.27,155.39,154.96,154.96,15109.0,155.27,155.39,154.96,154.96,15109.0
2022-11-16 13:20:00,154.92,155.23,154.92,155.04,16902.0,154.92,155.23,154.92,155.04,16902.0
2022-11-16 13:30:00,155.06,155.15,154.78,155.0,21122.0,155.06,155.15,154.78,155.0,21122.0
2022-11-16 13:40:00,155.0,155.32,154.92,155.11,22565.0,155.0,155.32,154.92,155.11,22565.0
2022-11-16 13:50:00,155.13,155.17,154.67,154.73,7280.0,155.13,155.17,154.67,154.73,7280.0
2022-11-16 14:00:00,154.78,154.97,154.77,154.8,8526.0,154.78,154.97,154.77,154.8,8526.0
2022-11-16 14:10:00,154.8,154.8,154.18,154.22,11973.0,154.8,154.8,154.18,154.22,11973.0
2022-11-16 14:20:00,154.22,154.29,154.05,154.05,20954.0,154.22,154.29,154.05,154.05,20954.0
2022-11-16 14:30:00,154.04,154.14,153.59,154.01,20251.0,154.04,154.14,153.59,154.01,20251.0
2022-11-16 14:40:00,154.06,154.15,153.6,153.68,11488.0,154.06,154.15,153.6,153.68,11488.0
2022-11-16 14:50:00,153.64,153.91,153.56,153.9,15832.0,153.64,153.91,153.56,153.9,15832.0
2022-11-16 15:00:00,153.87,153.9,153.24,153.32,7650.0,153.87,153.9,153.24,153.32,7650.0
2022-11-16 15:10:00,153.28,153.53,153.26,153.37,18023.0,153.28,153.53,153.26,153.37,18023.0
2022-11-16 15:20:00,153.38,154.25,153.28,154.2,37699.0,153.38,154.25,153.28,154.2,37699.0
2022-11-16 15:30:00,154.2,154.91,154.2,154.88,37557.0,154.2,154.91,154.2,154.88,37557.0
2022-11-16 15:40:00,154.86,155.5,154.82,155.39,53720.0,154.86,155.5,154.82,155.39,53720.0
2022-11-16 15:50:00,155.41,155.87,155.3,155.34,127633.0,155.41,155.87,155.3,155.34,127633.0
2022-11-17 09:30:00,150.48,150.49,147.69,150.21,76628.0,150.48,150.49,147.69,150.21,76628.0
2022-11-17 09:40:00,150.02,151.57,150.01,151.26,21007.0,150.02,151.57,150.01,151.26,21007.0
2022-11-17 09:50:00,151.5,151.55,150.04,150.04,22822.0,151.5,151.55,150.04,150.04,22822.0
2022-11-17 10:00:00,150.29,151.04,149.79,150.46,15733.0,150.29,151.04,149.79,150.46,15733.0
2022-11-17 10:10:00,150.63,151.26,150.31,151.26,13363.0,150.63,151.26,150.31,151.26,13363.0
2022-11-17 10:20:00,151.4,151.4,149.98,150.23,17476.0,151.4,151.4,149.98,150.23,17476.0
2022-11-17 10:30:00,150.25,150.75,149.91,150.59,19637.0,150.25,150.75,149.91,150.59,19637.0
2022-11-17 10:40:00,150.57,150.82,149.7,149.88,16353.0,150.57,150.82,149.7,149.88,16353.0
2022-11-17 10:50:00,149.9,149.97,149.07,149.18,17759.0,149.9,149.97,149.07,149.18,17759.0
2022-11-17 11:00:00,149.17,149.39,148.94,148.99,28696.0,149.17,149.39,148.94,148.99,28696.0
2022-11-17 11:10:00,148.94,149.68,148.85,149.66,41940.0,148.94,149.68,148.85,149.66,41940.0
2022-11-17 11:20:00,149.75,150.03,149.43,149.96,21373.0,149.75,150.03,149.43,149.96,21373.0
2022-11-17 11:30:00,149.99,150.21,149.72,149.99,19554.0,149.99,150.21,149.72,149.99,19554.0
2022-11-17 11:40:00,150.03,150.11,149.26,149.3,17133.0,150.03,150.11,149.26,149.3,17133.0
2022-11-17 11:50:00,149.37,150.42,149.28,150.42,15624.0,149.37,150.42,149.28,150.42,15624.0
2022-11-17 12:00:00,150.38,150.8,150.22,150.66,11211.0,150.38,150.8,150.22,150.66,11211.0
2022-11-17 12:10:00,150.65,151.09,150.61,150.93,21838.0,150.65,151.09,150.61,150.93,21838.0
2022-11-17 12:20:00,150.92,150.99,150.06,150.14,16640.0,150.92,150.99,150.06,150.14,16640.0
2022-11-17 12:30:00,150.09,150.28,149.84,150.17,26108.0,150.09,150.28,149.84,150.17,26108.0
2022-11-17 12:40:00,150.14,150.28,149.89,150.23,16939.0,150.14,150.28,149.89,150.23,16939.0
2022-11-17 12:50:00,150.31,151.03,150.3,150.92,8718.0,150.31,151.03,150.3,150.92,8718.0
2022-11-17 13:00:00,150.96,151.34,150.85,150.91,15073.0,150.96,151.34,150.85,150.91,15073.0
2022-11-17 13:10:00,150.85,151.19,150.72,151.19,11366.0,150.85,151.19,150.72,151.19,11366.0
2022-11-17 13:20:00,151.17,151.32,150.78,150.88,8880.0,151.17,151.32,150.78,150.88,8880.0
2022-11-17 13:30:00,150.81,151.35,150.78,151.28,7087.0,150.81,151.35,150.78,151.28,7087.0
2022-11-17 13:40:00,151.17,151.35,150.61,150.69,9138.0,151.17,151.35,150.61,150.69,9138.0
2022-11-17 13:50:00,150.67,150.68,150.2,150.55,12148.0,150.67,150.68,150.2,150.55,12148.0
2022-11-17 14:00:00,150.49,150.64,149.72,149.73,10192.0,150.49,150.64,149.72,149.73,10192.0
2022-11-17 14:10:00,149.71,149.71,149.3,149.41,16019.0,149.71,149.71,149.3,149.41,16019.0
2022-11-17 14:20:00,149.4,149.58,149.04,149.15,26727.0,149.4,149.58,149.04,149.15,26727.0
2022-11-17 14:30:00,149.16,149.39,148.71,148.79,29071.0,149.16,149.39,148.71,148.79,29071.0
2022-11-17 14:40:00,148.76,148.96,148.52,148.84,36303.0,148.76,148.96,148.52,148.84,36303.0
2022-11-17 14:50:00,148.85,148.94,148.52,148.83,33265.0,148.85,148.94,148.52,148.83,33265.0
2022-11-17 15:00:00,148.84,148.84,148.39,148.41,13155.0,148.84,148.84,148.39,148.41,13155.0
2022-11-17 15:10:00,148.35,148.43,148.11,148.3,34395.0,148.35,148.43,148.11,148.3,34395.0
2022-11-17 15:20:00,148.3,148.41,148.07,148.32,21697.0,148.3,148.41,148.07,148.32,21697.0
2022-11-17 15:30:00,148.34,148.45,147.86,148.05,55252.0,148.34,148.45,147.86,148.05,55252.0
2022-11-17 15:40:00,148.06,148.74,148.06,148.69,36024.0,148.06,148.74,148.06,148.69,36024.0
2022-11-17 15:50:00,148.63,148.98,148.61,148.71,140553.0,148.63,148.98,148.61,148.71,140553.0
2022-11-18 09:30:00,152.19,152.48,149.09,149.16,48866.0,152.19,152.48,149.09,149.16,48866.0
2022-11-18 09:40:00,149.27,149.31,147.26,147.26,46050.0,149.27,149.31,147.26,147.26,46050.0
2022-11-18 09:50:00,147.3,147.82,146.91,147.52,29638.0,147.3,147.82,146.91,147.52,29638.0
2022-11-18 10:00:00,147.54,147.54,146.38,146.44,22886.0,147.54,147.54,146.38,146.44,22886.0
2022-11-18 10:10:00,146.54,147.57,146.52,147.14,16359.0,146.54,147.57,146.52,147.14,16359.0
2022-11-18 10:20:00,147.15,147.63,146.45,146.82,21124.0,147.15,147.63,146.45,146.82,21124.0
2022-11-18 10:30:00,146.84,147.52,146.74,147.16,12980.0,146.84,147.52,146.74,147.16,12980.0
2022-11-18 10:40:00,147.24,147.54,146.96,147.09,7329.0,147.24,147.54,146.96,147.09,7329.0
2022-11-18 10:50:00,147.13,147.15,145.86,146.17,32845.0,147.13,147.15,145.86,146.17,32845.0
2022-11-18 11:00:00,146.3,146.35,145.89,146.08,15954.0,146.3,146.35,145.89,146.08,15954.0
2022-11-18 11:10:00,146.08,146.4,145.89,146.3,33039.0,146.08,146.4,145.89,146.3,33039.0
2022-11-18 11:20:00,146.4,146.44,145.99,146.0,16783.0,146.4,146.44,145.99,146.0,16783.0
2022-11-18 11:30:00,146.03,146.24,145.6,145.67,13928.0,146.03,146.24,145.6,145.67,13928.0
2022-11-18 11:40:00,145.71,146.15,145.66,145.99,14922.0,145.71,146.15,145.66,145.99,14922.0
2022-11-18 11:50:00,146.1,146.34,145.89,146.22,5905.0,146.1,146.34,145.89,146.22,5905.0
2022-11-18 12:00:00,146.33,146.54,145.89,146.21,6522.0,146.33,146.54,145.89,146.21,6522.0
2022-11-18 12:10:00,146.11,146.28,145.39,145.43,22187.0,146.11,146.28,145.39,145.43,22187.0
2022-11-18 12:20:00,145.35,145.97,145.3,145.94,8893.0,145.35,145.97,145.3,145.94,8893.0
2022-11-18 12:30:00,145.89,146.67,145.86,146.34,20925.0,145.89,146.67,145.86,146.34,20925.0
2022-11-18 12:40:00,146.34,146.4,145.96,146.17,12714.0,146.34,146.4,145.96,146.17,12714.0
2022-11-18 12:50:00,146.2,146.24,145.69,146.02,17381.0,146.2,146.24,145.69,146.02,17381.0
2022-11-18 13:00:00,146.09,146.54,145.93,146.46,20556.0,146.09,146.54,145.93,146.46,20556.0
2022-11-18 13:10:00,146.48,146.52,145.83,145.94,21866.0,146.48,146.52,145.83,145.94,21866.0
2022-11-18 13:20:00,146.03,146.73,145.83,146.73,9500.0,146.03,146.73,145.83,146.73,9500.0
2022-11-18 13:30:00,146.73,146.74,146.25,146.25,14188.0,146.73,146.74,146.25,146.25,14188.0
2022-11-18 13:40:00,146.28,146.29,145.62,145.81,6608.0,146.28,146.29,145.62,145.81,6608.0
2022-11-18 13:50:00,145.81,146.06,145.74,146.05,9918.0,145.81,146.06,145.74,146.05,9918.0
2022-11-18 14:00:00,146.02,146.53,146.02,146.36,4248.0,146.02,146.53,146.02,146.36,4248.0
2022-11-18 14:10:00,146.36,146.85,146.36,146.52,26531.0,146.36,146.85,146.36,146.52,26531.0
2022-11-18 14:20:00,146.46,146.57,146.15,146.15,5823.0,146.46,146.57,146.15,146.15,5823.0
2022-11-18 14:30:00,146.21,146.27,145.92,146.21,8634.0,146.21,146.27,145.92,146.21,8634.0
2022-11-18 14:40:00,146.22,146.58,146.19,146.22,12769.0,146.22,146.58,146.19,146.22,12769.0
2022-11-18 14:50:00,146.29,146.99,146.26,146.97,8389.0,146.29,146.99,146.26,146.97,8389.0
2022-11-18 15:00:00,146.93,147.12,146.77,146.93,20461.0,146.93,147.12,146.77,146.93,20461.0
2022-11-18 15:10:00,147.0,147.0,146.74,146.9,8822.0,147.0,147.0,146.74,146.9,8822.0
2022-11-18 15:20:00,146.9,147.06,146.73,146.99,19178.0,146.9,147.06,146.73,146.99,19178.0
2022-11-18 15:30:00,146.99,147.07,146.77,147.07,47821.0,146.99,147.07,146.77,147.07,47821.0
2022-11-18 15:40:00,147.04,147.04,146.75,146.76,86866.0,147.04,147.04,146.75,146.76,86866.0
2022-11-18 15:50:00,146.79,147.06,146.48,146.74,200421.0,146.79,147.06,146.48,146.74,200421.0
2022-11-21 09:30:00,142.0,143.61,141.72,143.43,40189.0,142.0,143.61,141.72,143.43,40189.0
2022-11-21 09:40:00,143.35,144.99,143.29,144.67,26328.0,143.35,144.99,143.29,144.67,26328.0
2022-11-21 09:50:00,144.62,145.64,144.22,144.3,16551.0,144.62,145.64,144.22,144.3,16551.0
2022-11-21 10:00:00,144.11,144.52,142.9,143.2,47492.0,144.11,144.52,142.9,143.2,47492.0
2022-11-21 10:10:00,143.3,143.88,142.91,143.67,19972.0,143.3,143.88,142.91,143.67,19972.0
2022-11-21 10:20:00,143.79,143.79,142.85,143.14,16843.0,143.79,143.79,142.85,143.14,16843.0
2022-11-21 10:30:00,143.08,144.07,143.01,143.64,19431.0,143.08,144.07,143.01,143.64,19431.0
2022-11-21 10:40:00,143.72,143.91,143.18,143.32,14953.0,143.72,143.91,143.18,143.32,14953.0
2022-11-21 10:50:00,143.31,143.62,143.02,143.2,40087.0,143.31,143.62,143.02,143.2,40087.0
2022-11-21 11:00:00,143.15,143.49,143.06,143.12,42561.0,143.15,143.49,143.06,143.12,42561.0
2022-11-21 11:10:00,143.09,143.35,142.9,142.9,15658.0,143.09,143.35,142.9,142.9,15658.0
2022-11-21 11:20:00,142.91,143.28,142.89,142.96,29080.0,142.91,143.28,142.89,142.96,29080.0
2022-11-21 11:30:00,143.06,143.06,142.29,142.59,35576.0,143.06,143.06,142.29,142.59,35576.0
2022-11-21 11:40:00,142.58,143.58,142.58,143.52,28593.0,142.58,143.58,142.58,143.52,28593.0
2022-11-21 11:50:00,143.57,143.92,143.25,143.36,13450.0,143.57,143.92,143.25,143.36,13450.0
2022-11-21 12:00:00,143.34,143.86,143.21,143.32,14089.0,143.34,143.86,143.21,143.32,14089.0
2022-11-21 12:10:00,143.3,143.45,143.01,143.15,9894.0,143.3,143.45,143.01,143.15,9894.0
2022-11-21 12:20:00,143.08,143.14,142.41,142.48,15946.0,143.08,143.14,142.41,142.48,15946.0
2022-11-21 12:30:00,142.44,143.05,142.44,142.85,10683.0,142.44,143.05,142.44,142.85,10683.0
2022-11-21 12:40:00,142.81,143.12,142.71,142.71,12925.0,142.81,143.12,142.71,142.71,12925.0
2022-11-21 12:50:00,142.57,142.58,142.31,142.46,20898.0,142.57,142.58,142.31,142.46,20898.0
2022-11-21 13:00:00,142.45,142.76,142.4,142.67,13619.0,142.45,142.76,142.4,142.67,13619.0
2022-11-21 13:10:00,142.72,143.26,142.72,143.19,12041.0,142.72,143.26,142.72,143.19,12041.0
2022-11-21 13:20:00,143.19,143.73,143.19,143.61,16320.0,143.19,143.73,143.19,143.61,16320.0
2022-11-21 13:30:00,143.63,144.01,143.41,143.9,13719.0,143.63,144.01,143.41,143.9,13719.0
2022-11-21 13:40:00,143.88,143.91,143.7,143.75,10871.0,143.88,143.91,143.7,143.75,10871.0
2022-11-21 13:50:00,143.78,143.9,143.64,143.69,13669.0,143.78,143.9,143.64,143.69,13669.0
2022-11-21 14:00:00,143.71,144.16,143.71,143.93,11449.0,143.71,144.16,143.71,143.93,11449.0
2022-11-21 14:10:00,143.94,144.25,143.79,144.11,13568.0,143.94,144.25,143.79,144.11,13568.0
2022-11-21 14:20:00,144.1,144.1,143.63,143.66,14776.0,144.1,144.1,143.63,143.66,14776.0
2022-11-21 14:30:00,143.66,143.93,143.64,143.8,17524.0,143.66,143.93,143.64,143.8,17524.0
2022-11-21 14:40:00,143.73,143.76,143.54,143.75,12172.0,143.73,143.76,143.54,143.75,12172.0
2022-11-21 14:50:00,143.73,143.85,143.27,143.27,12924.0,143.73,143.85,143.27,143.27,12924.0
2022-11-21 15:00:00,143.24,143.56,143.06,143.06,17939.0,143.24,143.56,143.06,143.06,17939.0
2022-11-21 15:10:00,143.02,143.43,142.86,143.32,29198.0,143.02,143.43,142.86,143.32,29198.0
2022-11-21 15:20:00,143.35,143.36,142.84,142.93,40912.0,143.35,143.36,142.84,142.93,40912.0
2022-11-21 15:30:00,142.89,143.18,142.87,143.03,48454.0,142.89,143.18,142.87,143.03,48454.0
2022-11-21 15:40:00,143.04,143.54,143.04,143.43,58196.0,143.04,143.54,143.04,143.43,58196.0
2022-11-21 15:50:00,143.47,143.51,143.14,143.2,203091.0,143.47,143.51,143.14,143.2,203091.0
2022-11-22 09:30:00,143.53,143.69,141.72,141.77,20663.0,143.53,143.69,141.72,141.77,20663.0
2022-11-22 09:40:00,141.6,141.99,141.22,141.75,16697.0,141.6,141.99,141.22,141.75,16697.0
2022-11-22 09:50:00,141.82,142.38,141.63,141.93,15309.0,141.82,142.38,141.63,141.93,15309.0
2022-11-22 10:00:00,141.81,142.97,141.81,142.64,16829.0,141.81,142.97,141.81,142.64,16829.0
2022-11-22 10:10:00,142.74,143.31,142.74,143.15,14027.0,142.74,143.31,142.74,143.15,14027.0
2022-11-22 10:20:00,143.17,143.66,143.04,143.49,18510.0,143.17,143.66,143.04,143.49,18510.0
2022-11-22 10:30:00,143.35,143.73,143.0,143.0,14650.0,143.35,143.73,143.0,143.0,14650.0
2022-11-22 10:40:00,142.93,144.02,142.83,144.01,10027.0,142.93,144.02,142.83,144.01,10027.0
2022-11-22 10:50:00,144.06,144.28,143.97,144.16,13697.0,144.06,144.28,143.97,144.16,13697.0
2022-11-22 11:00:00,144.16,144.35,143.72,144.32,14184.0,144.16,144.35,143.72,144.32,14184.0
2022-11-22 11:10:00,144.32,144.51,144.07,144.39,26758.0,144.32,144.51,144.07,144.39,26758.0
2022-11-22 11:20:00,144.42,144.58,143.8,143.91,26627.0,144.42,144.58,143.8,143.91,26627.0
2022-11-22 11:30:00,143.85,143.85,143.5,143.76,6701.0,143.85,143.85,143.5,143.76,6701.0
2022-11-22 11:40:00,143.84,144.12,143.73,144.12,8019.0,143.84,144.12,143.73,144.12,8019.0
2022-11-22 11:50:00,144.09,144.09,143.61,143.74,12736.0,144.09,144.09,143.61,143.74,12736.0
2022-11-22 12:00:00,143.74,144.06,143.7,144.02,15194.0,143.74,144.06,143.7,144.02,15194.0
2022-11-22 12:10:00,144.0,144.03,143.81,143.81,9597.0,144.0,144.03,143.81,143.81,9597.0
2022-11-22 12:20:00,143.84,144.12,143.73,144.02,15795.0,143.84,144.12,143.73,144.02,15795.0
2022-11-22 12:30:00,144.04,144.19,144.0,144.09,8830.0,144.04,144.19,144.0,144.09,8830.0
2022-11-22 12:40:00,144.09,144.33,143.75,144.33,17044.0,144.09,144.33,143.75,144.33,17044.0
2022-11-22 12:50:00,144.4,144.6,144.25,144.6,3966.0,144.4,144.6,144.25,144.6,3966.0
2022-11-22 13:00:00,144.65,145.13,144.4,145.01,13368.0,144.65,145.13,144.4,145.01,13368.0
2022-11-22 13:10:00,145.0,145.03,144.69,144.72,13261.0,145.0,145.03,144.69,144.72,13261.0
2022-11-22 13:20:00,144.68,144.75,144.53,144.53,11754.0,144.68,144.75,144.53,144.53,11754.0
2022-11-22 13:30:00,144.56,144.81,144.52,144.81,6300.0,144.56,144.81,144.52,144.81,6300.0
2022-11-22 13:40:00,144.88,145.03,144.79,144.95,6019.0,144.88,145.03,144.79,144.95,6019.0
2022-11-22 13:50:00,145.02,145.15,144.89,144.94,9678.0,145.02,145.15,144.89,144.94,9678.0
2022-11-22 14:00:00,144.92,145.37,144.87,144.87,25528.0,144.92,145.37,144.87,144.87,25528.0
2022-11-22 14:10:00,144.78,144.79,144.34,144.34,13238.0,144.78,144.79,144.34,144.34,13238.0
2022-11-22 14:20:00,144.29,144.63,144.29,144.57,9570.0,144.29,144.63,144.29,144.57,9570.0
2022-11-22 14:30:00,144.57,144.8,144.45,144.79,19000.0,144.57,144.8,144.45,144.79,19000.0
2022-11-22 14:40:00,144.76,144.78,144.47,144.68,10006.0,144.76,144.78,144.47,144.68,10006.0
2022-11-22 14:50:00,144.71,144.81,144.68,144.71,13035.0,144.71,144.81,144.68,144.71,13035.0
2022-11-22 15:00:00,144.69,145.09,144.69,145.05,18242.0,144.69,145.09,144.69,145.05,18242.0
2022-11-22 15:10:00,145.06,145.43,145.0,145.36,23114.0,145.06,145.43,145.0,145.36,23114.0
2022-11-22 15:20:00,145.42,145.63,145.39,145.55,18195.0,145.42,145.63,145.39,145.55,18195.0
2022-11-22 15:30:00,145.57,146.02,145.57,145.94,23965.0,145.57,146.02,145.57,145.94,23965.0
2022-11-22 15:40:00,145.93,146.04,145.83,145.95,42785.0,145.93,146.04,145.83,145.95,42785.0
2022-11-22 15:50:00,145.97,146.41,145.78,146.36,134473.0,145.97,146.41,145.78,146.36,134473.0
2022-11-23 09:30:00,143.9,145.28,143.9,144.16,33348.0,143.9,145.28,143.9,144.16,33348.0
2022-11-23 09:40:00,144.16,144.99,143.7,144.52,32213.0,144.16,144.99,143.7,144.52,32213.0
2022-11-23 09:50:00,144.74,146.16,144.74,146.0,28208.0,144.74,146.16,144.74,146.0,28208.0
2022-11-23 10:00:00,146.08,146.66,145.59,145.84,30792.0,146.08,146.66,145.59,145.84,30792.0
2022-11-23 10:10:00,145.88,146.97,145.88,146.94,11926.0,145.88,146.97,145.88,146.94,11926.0
2022-11-23 10:20:00,146.89,147.96,146.89,147.59,8401.0,146.89,147.96,146.89,147.59,8401.0
2022-11-23 10:30:00,147.59,148.43,147.52,147.8,21957.0,147.59,148.43,147.52,147.8,21957.0
2022-11-23 10:40:00,147.85,148.39,147.47,147.61,22824.0,147.85,148.39,147.47,147.61,22824.0
2022-11-23 10:50:00,147.7,148.24,147.61,148.04,15211.0,147.7,148.24,147.61,148.04,15211.0
2022-11-23 11:00:00,148.1,148.65,148.01,148.59,10982.0,148.1,148.65,148.01,148.59,10982.0
2022-11-23 11:10:00,148.63,148.88,148.39,148.61,15017.0,148.63,148.88,148.39,148.61,15017.0
2022-11-23 11:20:00,148.6,148.89,148.44,148.73,6165.0,148.6,148.89,148.44,148.73,6165.0
2022-11-23 11:30:00,148.75,148.87,148.62,148.87,5497.0,148.75,148.87,148.62,148.87,5497.0
2022-11-23 11:40:00,148.9,149.21,148.39,148.45,9365.0,148.9,149.21,148.39,148.45,9365.0
2022-11-23 11:50:00,148.38,148.53,147.25,147.41,22979.0,148.38,148.53,147.25,147.41,22979.0
2022-11-23 12:00:00,147.49,148.04,147.38,148.03,7143.0,147.49,148.04,147.38,148.03,7143.0
2022-11-23 12:10:00,148.04,148.38,147.89,148.27,5833.0,148.04,148.38,147.89,148.27,5833.0
2022-11-23 12:20:00,148.37,148.49,148.23,148.3,15906.0,148.37,148.49,148.23,148.3,15906.0
2022-11-23 12:30:00,148.39,148.45,148.08,148.16,4638.0,148.39,148.45,148.08,148.16,4638.0
2022-11-23 12:40:00,148.14,148.2,147.93,148.15,5056.0,148.14,148.2,147.93,148.15,5056.0
2022-11-23 12:50:00,148.17,148.2,147.5,147.55,10075.0,148.17,148.2,147.5,147.55,10075.0
2022-11-23 13:00:00,147.48,147.73,147.36,147.67,9359.0,147.48,147.73,147.36,147.67,9359.0
2022-11-23 13:10:00,147.65,148.02,147.65,148.02,3512.0,147.65,148.02,147.65,148.02,3512.0
2022-11-23 13:20:00,147.98,149.03,147.96,148.81,35479.0,147.98,149.03,147.96,148.81,35479.0
2022-11-23 13:30:00,148.84,149.78,148.84,149.72,24975.0,148.84,149.78,148.84,149.72,24975.0
2022-11-23 13:40:00,149.68,150.77,149.65,150.72,58005.0,149.68,150.77,149.65,150.72,58005.0
2022-11-23 13:50:00,150.74,150.79,150.06,150.78,30976.0,150.74,150.79,150.06,150.78,30976.0
2022-11-23 14:00:00,150.83,151.85,150.24,151.08,41430.0,150.83,151.85,150.24,151.08,41430.0
2022-11-23 14:10:00,150.98,151.16,150.52,150.52,26466.0,150.98,151.16,150.52,150.52,26466.0
2022-11-23 14:20:00,150.56,151.09,150.43,150.84,9803.0,150.56,151.09,150.43,150.84,9803.0
2022-11-23 14:30:00,150.7,150.75,150.03,150.11,10834.0,150.7,150.75,150.03,150.11,10834.0
2022-11-23 14:40:00,150.16,150.62,150.16,150.62,10137.0,150.16,150.62,150.16,150.62,10137.0
2022-11-23 14:50:00,150.5,150.59,150.28,150.3,10411.0,150.5,150.59,150.28,150.3,10411.0
2022-11-23 15:00:00,150.17,150.47,149.93,150.37,10681.0,150.17,150.47,149.93,150.37,10681.0
2022-11-23 15:10:00,150.26,150.51,150.17,150.46,11808.0,150.26,150.51,150.17,150.46,11808.0
2022-11-23 15:20:00,150.48,150.48,150.15,150.21,11169.0,150.48,150.48,150.15,150.21,11169.0
2022-11-23 15:30:00,150.22,150.23,150.06,150.08,12832.0,150.22,150.23,150.06,150.08,12832.0
2022-11-23 15:40:00,150.05,150.1,149.43,149.43,31822.0,150.05,150.1,149.43,149.43,31822.0
2022-11-23 15:50:00,149.46,149.58,149.09,149.34,129645.0,149.46,149.58,149.09,149.34,129645.0
2022-11-25 09:30:00,147.84,149.24,147.4,148.99,28363.0,147.84,149.24,147.4,148.99,28363.0
2022-11-25 09:40:00,148.82,149.07,148.0,148.03,9644.0,148.82,149.07,148.0,148.03,9644.0
2022-11-25 09:50:00,148.04,148.75,147.83,148.48,18205.0,148.04,148.75,147.83,148.48,18205.0
2022-11-25 10:00:00,148.38,148.94,148.29,148.43,10867.0,148.38,148.94,148.29,148.43,10867.0
2022-11-25 10:10:00,148.52,149.16,148.52,148.83,27172.0,148.52,149.16,148.52,148.83,27172.0
2022-11-25 10:20:00,148.81,148.89,148.36,148.89,17853.0,148.81,148.89,148.36,148.89,17853.0
2022-11-25 10:30:00,148.89,149.24,148.83,148.92,7558.0,148.89,149.24,148.83,148.92,7558.0
2022-11-25 10:40:00,148.96,149.07,148.71,149.03,7195.0,148.96,149.07,148.71,149.03,7195.0
2022-11-25 10:50:00,149.03,149.32,148.9,149.32,7678.0,149.03,149.32,148.9,149.32,7678.0
2022-11-25 11:00:00,149.26,149.74,149.15,149.36,8497.0,149.26,149.74,149.15,149.36,8497.0
2022-11-25 11:10:00,149.34,149.34,148.67,148.72,16979.0,149.34,149.34,148.67,148.72,16979.0
2022-11-25 11:20:00,148.72,148.85,148.45,148.57,16292.0,148.72,148.85,148.45,148.57,16292.0
2022-11-25 11:30:00,148.62,148.73,148.36,148.65,5546.0,148.62,148.73,148.36,148.65,5546.0
2022-11-25 11:40:00,148.61,148.99,148.57,148.86,9820.0,148.61,148.99,148.57,148.86,9820.0
2022-11-25 11:50:00,148.84,148.89,148.69,148.78,6506.0,148.84,148.89,148.69,148.78,6506.0
2022-11-25 12:00:00,148.74,148.95,148.46,148.94,12549.0,148.74,148.95,148.46,148.94,12549.0
2022-11-25 12:10:00,148.87,149.14,148.8,149.06,6201.0,148.87,149.14,148.8,149.06,6201.0
2022-11-25 12:20:00,149.07,149.37,149.07,149.34,10188.0,149.07,149.37,149.07,149.34,10188.0
2022-11-25 12:30:00,149.34,149.36,148.92,149.09,8773.0,149.34,149.36,148.92,149.09,8773.0
2022-11-25 12:40:00,149.14,149.39,149.12,149.3,12887.0,149.14,149.39,149.12,149.3,12887.0
2022-11-25 12:50:00,149.4,149.63,148.93,148.98,78232.0,149.4,149.63,148.93,148.98,78232.0
2022-11-28 09:30:00,148.44,150.29,147.97,150.1,30749.0,148.44,150.29,147.97,150.1,30749.0
2022-11-28 09:40:00,150.06,150.59,149.19,149.32,26264.0,150.06,150.59,149.19,149.32,26264.0
2022-11-28 09:50:00,149.23,150.0,149.0,149.8,66830.0,149.23,150.0,149.0,149.8,66830.0
2022-11-28 10:00:00,149.76,149.97,149.48,149.59,35822.0,149.76,149.97,149.48,149.59,35822.0
2022-11-28 10:10:00,149.84,150.02,149.01,149.34,11567.0,149.84,150.02,149.01,149.34,11567.0
2022-11-28 10:20:00,149.34,149.35,148.39,148.81,10818.0,149.34,149.35,148.39,148.81,10818.0
2022-11-28 10:30:00,148.88,149.11,148.44,149.05,10022.0,148.88,149.11,148.44,149.05,10022.0
2022-11-28 10:40:00,149.06,149.14,148.64,148.82,8420.0,149.06,149.14,148.64,148.82,8420.0
2022-11-28 10:50:00,148.83,148.87,148.3,148.46,25633.0,148.83,148.87,148.3,148.46,25633.0
2022-11-28 11:00:00,148.45,148.84,148.1,148.29,20182.0,148.45,148.84,148.1,148.29,20182.0
2022-11-28 11:10:00,148.17,148.59,148.17,148.47,11607.0,148.17,148.59,148.17,148.47,11607.0
2022-11-28 11:20:00,148.42,148.7,148.32,148.36,17965.0,148.42,148.7,148.32,148.36,17965.0
2022-11-28 11:30:00,148.37,148.71,148.34,148.71,17103.0,148.37,148.71,148.34,148.71,17103.0
2022-11-28 11:40:00,148.67,148.8,148.54,148.75,13818.0,148.67,148.8,148.54,148.75,13818.0
2022-11-28 11:50:00,148.7,148.93,148.6,148.75,15837.0,148.7,148.93,148.6,148.75,15837.0
2022-11-28 12:00:00,148.7,148.74,147.85,148.17,24633.0,148.7,148.74,147.85,148.17,24633.0
2022-11-28 12:10:00,148.12,148.48,148.02,148.41,11285.0,148.12,148.48,148.02,148.41,11285.0
2022-11-28 12:20:00,148.47,148.5,148.08,148.08,11625.0,148.47,148.5,148.08,148.08,11625.0
2022-11-28 12:30:00,148.14,148.89,148.13,148.84,12250.0,148.14,148.89,148.13,148.84,12250.0
2022-11-28 12:40:00,148.87,148.87,148.25,148.41,24311.0,148.87,148.87,148.25,148.41,24311.0
2022-11-28 12:50:00,148.39,148.39,147.49,147.49,34385.0,148.39,148.39,147.49,147.49,34385.0
2022-11-28 13:00:00,147.48,147.75,147.41,147.46,64552.0,147.48,147.75,147.41,147.46,64552.0
2022-11-28 13:10:00,147.5,147.56,147.36,147.47,26644.0,147.5,147.56,147.36,147.47,26644.0
2022-11-28 13:20:00,147.39,147.58,147.33,147.5,24515.0,147.39,147.58,147.33,147.5,24515.0
2022-11-28 13:30:00,147.5,147.52,147.03,147.19,35806.0,147.5,147.52,147.03,147.19,35806.0
2022-11-28 13:40:00,147.13,147.19,146.86,146.97,12084.0,147.13,147.19,146.86,146.97,12084.0
2022-11-28 13:50:00,146.97,146.97,146.5,146.53,30419.0,146.97,146.97,146.5,146.53,30419.0
2022-11-28 14:00:00,146.5,146.7,146.48,146.52,19163.0,146.5,146.7,146.48,146.52,19163.0
2022-11-28 14:10:00,146.52,146.58,146.1,146.21,61847.0,146.52,146.58,146.1,146.21,61847.0
2022-11-28 14:20:00,146.18,146.29,146.16,146.29,40830.0,146.18,146.29,146.16,146.29,40830.0
2022-11-28 14:30:00,146.25,146.5,146.25,146.33,38457.0,146.25,146.5,146.25,146.33,38457.0
2022-11-28 14:40:00,146.33,146.37,146.1,146.15,33657.0,146.33,146.37,146.1,146.15,33657.0
2022-11-28 14:50:00,146.16,146.21,146.0,146.0,38007.0,146.16,146.21,146.0,146.0,38007.0
2022-11-28 15:00:00,146.03,146.06,145.67,145.72,30113.0,146.03,146.06,145.67,145.72,30113.0
2022-11-28 15:10:00,145.71,145.71,145.36,145.51,64116.0,145.71,145.71,145.36,145.51,64116.0
2022-11-28 15:20:00,145.51,145.53,144.9,144.97,40397.0,145.51,145.53,144.9,144.97,40397.0
2022-11-28 15:30:00,144.97,145.05,144.75,144.9,60559.0,144.97,145.05,144.75,144.9,60559.0
2022-11-28 15:40:00,144.86,145.11,144.62,144.71,79186.0,144.86,145.11,144.62,144.71,79186.0
2022-11-28 15:50:00,144.73,145.41,144.73,145.22,178463.0,144.73,145.41,144.73,145.22,178463.0
2022-11-29 09:30:00,145.25,145.82,142.82,143.18,64624.0,145.25,145.82,142.82,143.18,64624.0
2022-11-29 09:40:00,143.24,145.43,143.14,144.62,44177.0,143.24,145.43,143.14,144.62,44177.0
2022-11-29 09:50:00,144.69,144.91,144.11,144.72,58358.0,144.69,144.91,144.11,144.72,58358.0
2022-11-29 10:00:00,144.77,145.27,144.31,144.56,21533.0,144.77,145.27,144.31,144.56,21533.0
2022-11-29 10:10:00,144.52,144.63,143.85,144.05,14745.0,144.52,144.63,143.85,144.05,14745.0
2022-11-29 10:20:00,144.0,144.42,143.99,144.1,20414.0,144.0,144.42,143.99,144.1,20414.0
2022-11-29 10:30:00,144.09,144.56,143.91,144.04,45641.0,144.09,144.56,143.91,144.04,45641.0
2022-11-29 10:40:00,143.96,144.71,143.96,144.63,37820.0,143.96,144.71,143.96,144.63,37820.0
2022-11-29 10:50:00,144.71,144.76,143.93,144.28,21813.0,144.71,144.76,143.93,144.28,21813.0
2022-11-29 11:00:00,144.27,144.64,143.5,143.52,43571.0,144.27,144.64,143.5,143.52,43571.0
2022-11-29 11:10:00,143.56,143.74,142.81,142.83,42295.0,143.56,143.74,142.81,142.83,42295.0
2022-11-29 11:20:00,142.86,142.89,142.54,142.67,40168.0,142.86,142.89,142.54,142.67,40168.0
2022-11-29 11:30:00,142.68,142.75,142.32,142.52,33838.0,142.68,142.75,142.32,142.52,33838.0
2022-11-29 11:40:00,142.53,142.88,142.5,142.74,51827.0,142.53,142.88,142.5,142.74,51827.0
2022-11-29 11:50:00,142.73,143.29,142.64,143.09,49860.0,142.73,143.29,142.64,143.09,49860.0
2022-11-29 12:00:00,143.16,143.4,142.89,143.34,32523.0,143.16,143.4,142.89,143.34,32523.0
2022-11-29 12:10:00,143.31,143.44,143.02,143.39,40517.0,143.31,143.44,143.02,143.39,40517.0
2022-11-29 12:20:00,143.44,143.52,143.12,143.33,46170.0,143.44,143.52,143.12,143.33,46170.0
2022-11-29 12:30:00,143.34,144.15,143.31,144.0,23875.0,143.34,144.15,143.31,144.0,23875.0
2022-11-29 12:40:00,144.0,144.18,143.58,143.75,22220.0,144.0,144.18,143.58,143.75,22220.0
2022-11-29 12:50:00,143.72,143.72,143.32,143.37,38158.0,143.72,143.72,143.32,143.37,38158.0
2022-11-29 13:00:00,143.39,143.4,142.84,143.13,29428.0,143.39,143.4,142.84,143.13,29428.0
2022-11-29 13:10:00,143.13,143.42,142.58,142.74,28436.0,143.13,143.42,142.58,142.74,28436.0
2022-11-29 13:20:00,142.72,142.73,142.35,142.36,18620.0,142.72,142.73,142.35,142.36,18620.0
2022-11-29 13:30:00,142.32,142.57,142.18,142.5,31299.0,142.32,142.57,142.18,142.5,31299.0
2022-11-29 13:40:00,142.5,142.68,142.37,142.53,30829.0,142.5,142.68,142.37,142.53,30829.0
2022-11-29 13:50:00,142.56,142.82,142.49,142.74,44072.0,142.56,142.82,142.49,142.74,44072.0
2022-11-29 14:00:00,142.76,143.29,142.76,143.18,23384.0,142.76,143.29,142.76,143.18,23384.0
2022-11-29 14:10:00,143.19,143.38,143.11,143.13,20061.0,143.19,143.38,143.11,143.13,20061.0
2022-11-29 14:20:00,143.09,143.3,142.73,142.74,44266.0,143.09,143.3,142.73,142.74,44266.0
2022-11-29 14:30:00,142.75,142.75,142.13,142.55,52284.0,142.75,142.75,142.13,142.55,52284.0
2022-11-29 14:40:00,142.6,143.04,142.53,142.87,35017.0,142.6,143.04,142.53,142.87,35017.0
2022-11-29 14:50:00,142.83,143.09,142.8,142.95,31130.0,142.83,143.09,142.8,142.95,31130.0
2022-11-29 15:00:00,142.96,143.34,142.85,143.34,37251.0,142.96,143.34,142.85,143.34,37251.0
2022-11-29 15:10:00,143.3,143.58,143.25,143.52,46552.0,143.3,143.58,143.25,143.52,46552.0
2022-11-29 15:20:00,143.56,143.76,143.36,143.56,44454.0,143.56,143.76,143.36,143.56,44454.0
2022-11-29 15:30:00,143.58,143.58,143.0,143.03,73219.0,143.58,143.58,143.0,143.03,73219.0
2022-11-29 15:40:00,143.01,143.11,142.56,142.7,168313.0,143.01,143.11,142.56,142.7,168313.0
2022-11-29 15:50:00,142.7,143.5,142.62,143.4,229739.0,142.7,143.5,142.62,143.4,229739.0
2022-11-30 09:30:00,157.96,162.23,155.5,158.37,779588.0,157.96,162.23,155.5,158.37,779588.0
2022-11-30 09:40:00,158.42,159.49,155.81,159.04,292095.0,158.42,159.49,155.81,159.04,292095.0
2022-11-30 09:50:00,159.02,160.12,158.72,159.99,174686.0,159.02,160.12,158.72,159.99,174686.0
2022-11-30 10:00:00,160.0,160.85,158.79,159.08,194374.0,160.0,160.85,158.79,159.08,194374.0
2022-11-30 10:10:00,159.0,160.09,158.35,158.96,186890.0,159.0,160.09,158.35,158.96,186890.0
2022-11-30 10:20:00,158.89,160.83,158.68,160.38,117484.0,158.89,160.83,158.68,160.38,117484.0
2022-11-30 10:30:00,160.44,161.18,159.83,160.15,113784.0,160.44,161.18,159.83,160.15,113784.0
2022-11-30 10:40:00,160.09,160.8,160.0,160.36,143961.0,160.09,160.8,160.0,160.36,143961.0
2022-11-30 10:50:00,160.38,160.43,159.27,160.12,133665.0,160.38,160.43,159.27,160.12,133665.0
2022-11-30 11:00:00,160.18,160.66,160.02,160.27,120126.0,160.18,160.66,160.02,160.27,120126.0
2022-11-30 11:10:00,160.29,160.32,159.09,159.43,93462.0,160.29,160.32,159.09,159.43,93462.0
2022-11-30 11:20:00,159.43,160.49,159.19,160.34,76535.0,159.43,160.49,159.19,160.34,76535.0
2022-11-30 11:30:00,160.27,160.63,159.82,160.06,99716.0,160.27,160.63,159.82,160.06,99716.0
2022-11-30 11:40:00,160.01,160.42,159.95,160.35,60871.0,160.01,160.42,159.95,160.35,60871.0
2022-11-30 11:50:00,160.3,160.8,160.22,160.53,64993.0,160.3,160.8,160.22,160.53,64993.0
2022-11-30 12:00:00,160.47,161.18,160.4,160.7,81712.0,160.47,161.18,160.4,160.7,81712.0
2022-11-30 12:10:00,160.7,160.92,160.56,160.71,52521.0,160.7,160.92,160.56,160.71,52521.0
2022-11-30 12:20:00,160.76,161.09,160.46,161.01,79776.0,160.76,161.09,160.46,161.01,79776.0
2022-11-30 12:30:00,160.97,161.53,160.92,161.47,60645.0,160.97,161.53,160.92,161.47,60645.0
2022-11-30 12:40:00,161.5,162.77,161.31,162.75,111921.0,161.5,162.77,161.31,162.75,111921.0
2022-11-30 12:50:00,162.78,163.38,161.47,161.62,179266.0,162.78,163.38,161.47,161.62,179266.0
2022-11-30 13:00:00,161.59,162.1,161.29,161.45,79558.0,161.59,162.1,161.29,161.45,79558.0
2022-11-30 13:10:00,161.46,161.46,160.68,160.76,59416.0,161.46,161.46,160.68,160.76,59416.0
2022-11-30 13:20:00,160.7,161.67,160.7,161.21,48736.0,160.7,161.67,160.7,161.21,48736.0
2022-11-30 13:30:00,161.08,163.18,160.8,162.69,118430.0,161.08,163.18,160.8,162.69,118430.0
2022-11-30 13:40:00,162.9,163.01,161.96,162.36,62872.0,162.9,163.01,161.96,162.36,62872.0
2022-11-30 13:50:00,162.4,163.48,162.22,163.31,102575.0,162.4,163.48,162.22,163.31,102575.0
2022-11-30 14:00:00,163.31,165.5,163.31,165.11,156792.0,163.31,165.5,163.31,165.11,156792.0
2022-11-30 14:10:00,165.09,166.38,164.91,166.0,131510.0,165.09,166.38,164.91,166.0,131510.0
2022-11-30 14:20:00,165.94,166.92,165.19,166.52,121990.0,165.94,166.92,165.19,166.52,121990.0
2022-11-30 14:30:00,166.49,166.8,165.37,165.53,83384.0,166.49,166.8,165.37,165.53,83384.0
2022-11-30 14:40:00,165.59,165.65,164.63,165.21,85462.0,165.59,165.65,164.63,165.21,85462.0
2022-11-30 14:50:00,165.29,165.41,164.6,165.12,62474.0,165.29,165.41,164.6,165.12,62474.0
2022-11-30 15:00:00,165.12,166.23,165.11,166.1,109370.0,165.12,166.23,165.11,166.1,109370.0
2022-11-30 15:10:00,166.11,166.66,165.78,166.36,72658.0,166.11,166.66,165.78,166.36,72658.0
2022-11-30 15:20:00,166.37,166.97,166.22,166.94,150861.0,166.37,166.97,166.22,166.94,150861.0
2022-11-30 15:30:00,166.9,167.01,166.22,166.29,143368.0,166.9,167.01,166.22,166.29,143368.0
2022-11-30 15:40:00,166.24,166.93,166.22,166.55,202975.0,166.24,166.93,166.22,166.55,202975.0
2022-11-30 15:50:00,166.57,167.93,166.55,167.93,593425.0,166.57,167.93,166.55,167.93,593425.0
2022-12-01 09:30:00,165.61,168.94,165.61,167.25,174005.0,165.61,168.94,165.61,167.25,174005.0
2022-12-01 09:40:00,167.21,170.62,166.48,170.37,194739.0,167.21,170.62,166.48,170.37,194739.0
2022-12-01 09:50:00,170.37,170.93,169.18,169.38,161613.0,170.37,170.93,169.18,169.38,161613.0
2022-12-01 10:00:00,169.39,170.05,168.26,168.45,52480.0,169.39,170.05,168.26,168.45,52480.0
2022-12-01 10:10:00,168.39,168.54,166.14,166.52,59245.0,168.39,168.54,166.14,166.52,59245.0
2022-12-01 10:20:00,166.76,166.86,165.35,165.51,45901.0,166.76,166.86,165.35,165.51,45901.0
2022-12-01 10:30:00,165.52,166.24,165.0,165.89,70964.0,165.52,166.24,165.0,165.89,70964.0
2022-12-01 10:40:00,165.81,166.26,165.49,166.08,40051.0,165.81,166.26,165.49,166.08,40051.0
2022-12-01 10:50:00,166.01,166.85,165.68,166.8,74490.0,166.01,166.85,165.68,166.8,74490.0
2022-12-01 11:00:00,166.81,166.84,165.66,166.06,28567.0,166.81,166.84,165.66,166.06,28567.0
2022-12-01 11:10:00,166.01,166.19,165.2,165.38,26124.0,166.01,166.19,165.2,165.38,26124.0
2022-12-01 11:20:00,165.33,166.24,165.33,165.89,23813.0,165.33,166.24,165.33,165.89,23813.0
2022-12-01 11:30:00,165.95,166.85,165.95,166.39,26035.0,165.95,166.85,165.95,166.39,26035.0
2022-12-01 11:40:00,166.38,166.78,166.12,166.25,22514.0,166.38,166.78,166.12,166.25,22514.0
2022-12-01 11:50:00,166.35,166.82,166.25,166.66,26462.0,166.35,166.82,166.25,166.66,26462.0
2022-12-01 12:00:00,166.71,166.93,165.87,166.12,19874.0,166.71,166.93,165.87,166.12,19874.0
2022-12-01 12:10:00,166.23,166.85,166.02,166.59,37932.0,166.23,166.85,166.02,166.59,37932.0
2022-12-01 12:20:00,166.65,167.47,166.52,167.24,18730.0,166.65,167.47,166.52,167.24,18730.0
2022-12-01 12:30:00,167.23,167.6,167.02,167.02,31916.0,167.23,167.6,167.02,167.02,31916.0
2022-12-01 12:40:00,167.12,167.15,166.56,166.71,16990.0,167.12,167.15,166.56,166.71,16990.0
2022-12-01 12:50:00,166.77,167.0,166.56,166.95,9879.0,166.77,167.0,166.56,166.95,9879.0
2022-12-01 13:00:00,167.04,167.36,166.8,167.28,15253.0,167.04,167.36,166.8,167.28,15253.0
2022-12-01 13:10:00,167.21,167.6,166.78,166.98,23641.0,167.21,167.6,166.78,166.98,23641.0
2022-12-01 13:20:00,167.0,167.55,166.99,167.43,11365.0,167.0,167.55,166.99,167.43,11365.0
2022-12-01 13:30:00,167.43,168.5,167.3,168.43,29249.0,167.43,168.5,167.3,168.43,29249.0
2022-12-01 13:40:00,168.43,168.54,167.85,168.06,43466.0,168.43,168.54,167.85,168.06,43466.0
2022-12-01 13:50:00,168.11,168.44,168.02,168.41,17805.0,168.11,168.44,168.02,168.41,17805.0
2022-12-01 14:00:00,168.31,168.51,168.08,168.4,24889.0,168.31,168.51,168.08,168.4,24889.0
2022-12-01 14:10:00,168.49,168.95,168.44,168.95,31872.0,168.49,168.95,168.44,168.95,31872.0
2022-12-01 14:20:00,168.97,169.0,168.7,168.89,18746.0,168.97,169.0,168.7,168.89,18746.0
2022-12-01 14:30:00,168.87,169.05,168.7,168.99,28130.0,168.87,169.05,168.7,168.99,28130.0
2022-12-01 14:40:00,168.97,169.53,168.88,169.51,23491.0,168.97,169.53,168.88,169.51,23491.0
2022-12-01 14:50:00,169.47,169.96,169.47,169.85,27668.0,169.47,169.96,169.47,169.85,27668.0
2022-12-01 15:00:00,169.86,169.99,169.58,169.91,39438.0,169.86,169.99,169.58,169.91,39438.0
2022-12-01 15:10:00,169.92,169.92,168.97,169.23,34623.0,169.92,169.92,168.97,169.23,34623.0
2022-12-01 15:20:00,169.23,169.61,168.83,169.49,41460.0,169.23,169.61,168.83,169.49,41460.0
2022-12-01 15:30:00,169.49,169.96,169.48,169.89,43106.0,169.49,169.96,169.48,169.89,43106.0
2022-12-01 15:40:00,169.86,170.0,169.55,169.74,56082.0,169.86,170.0,169.55,169.74,56082.0
2022-12-01 15:50:00,169.77,170.0,169.39,169.49,196401.0,169.77,170.0,169.39,169.49,196401.0
2022-12-02 09:30:00,166.04,167.38,164.41,167.32,102660.0,166.04,167.38,164.41,167.32,102660.0
2022-12-02 09:40:00,167.33,169.35,166.66,166.66,73377.0,167.33,169.35,166.66,166.66,73377.0
2022-12-02 09:50:00,166.82,168.67,166.53,168.65,20638.0,166.82,168.67,166.53,168.65,20638.0
2022-12-02 10:00:00,168.51,169.31,167.64,168.94,30070.0,168.51,169.31,167.64,168.94,30070.0
2022-12-02 10:10:00,169.14,170.3,169.06,169.75,88434.0,169.14,170.3,169.06,169.75,88434.0
2022-12-02 10:20:00,169.75,170.19,169.18,169.35,97018.0,169.75,170.19,169.18,169.35,97018.0
2022-12-02 10:30:00,169.27,169.52,168.24,168.33,21528.0,169.27,169.52,168.24,168.33,21528.0
2022-12-02 10:40:00,168.29,168.6,168.12,168.54,27109.0,168.29,168.6,168.12,168.54,27109.0
2022-12-02 10:50:00,168.65,169.52,168.26,168.83,38274.0,168.65,169.52,168.26,168.83,38274.0
2022-12-02 11:00:00,168.9,168.9,168.22,168.65,39175.0,168.9,168.9,168.22,168.65,39175.0
2022-12-02 11:10:00,168.6,169.15,168.28,168.91,25544.0,168.6,169.15,168.28,168.91,25544.0
2022-12-02 11:20:00,168.91,169.52,168.75,169.45,38763.0,168.91,169.52,168.75,169.45,38763.0
2022-12-02 11:30:00,169.36,169.52,168.95,169.4,22272.0,169.36,169.52,168.95,169.4,22272.0
2022-12-02 11:40:00,169.4,170.07,169.39,169.53,34709.0,169.4,170.07,169.39,169.53,34709.0
2022-12-02 11:50:00,169.55,169.65,168.79,168.8,19681.0,169.55,169.65,168.79,168.8,19681.0
2022-12-02 12:00:00,168.74,169.48,168.48,169.47,22992.0,168.74,169.48,168.48,169.47,22992.0
2022-12-02 12:10:00,169.41,169.82,169.29,169.33,16483.0,169.41,169.82,169.29,169.33,16483.0
2022-12-02 12:20:00,169.29,169.42,169.02,169.07,12398.0,169.29,169.42,169.02,169.07,12398.0
2022-12-02 12:30:00,169.09,169.39,168.78,168.78,10373.0,169.09,169.39,168.78,168.78,10373.0
2022-12-02 12:40:00,168.8,169.48,168.79,169.26,21316.0,168.8,169.48,168.79,169.26,21316.0
2022-12-02 12:50:00,169.25,169.25,168.68,168.78,12547.0,169.25,169.25,168.68,168.78,12547.0
2022-12-02 13:00:00,168.76,168.96,168.33,168.33,13636.0,168.76,168.96,168.33,168.33,13636.0
2022-12-02 13:10:00,168.26,168.75,168.26,168.75,12542.0,168.26,168.75,168.26,168.75,12542.0
2022-12-02 13:20:00,168.72,168.78,168.41,168.68,11901.0,168.72,168.78,168.41,168.68,11901.0
2022-12-02 13:30:00,168.64,169.32,168.61,169.32,15285.0,168.64,169.32,168.61,169.32,15285.0
2022-12-02 13:40:00,169.33,169.72,169.29,169.71,13355.0,169.33,169.72,169.29,169.71,13355.0
2022-12-02 13:50:00,169.7,170.08,169.7,169.75,38453.0,169.7,170.08,169.7,169.75,38453.0
2022-12-02 14:00:00,169.74,169.95,169.15,169.15,22369.0,169.74,169.95,169.15,169.15,22369.0
2022-12-02 14:10:00,169.11,169.35,168.99,169.31,10458.0,169.11,169.35,168.99,169.31,10458.0
2022-12-02 14:20:00,169.33,169.35,169.11,169.28,10650.0,169.33,169.35,169.11,169.28,10650.0
2022-12-02 14:30:00,169.24,169.7,169.14,169.54,18146.0,169.24,169.7,169.14,169.54,18146.0
2022-12-02 14:40:00,169.57,170.12,169.45,170.08,19534.0,169.57,170.12,169.45,170.08,19534.0
2022-12-02 14:50:00,170.13,170.65,169.99,170.64,20781.0,170.13,170.65,169.99,170.64,20781.0
2022-12-02 15:00:00,170.66,170.78,170.32,170.78,20965.0,170.66,170.78,170.32,170.78,20965.0
2022-12-02 15:10:00,170.76,170.98,170.57,170.97,26961.0,170.76,170.98,170.57,170.97,26961.0
2022-12-02 15:20:00,170.97,170.99,170.74,170.94,64256.0,170.97,170.99,170.74,170.94,64256.0
2022-12-02 15:30:00,170.94,171.14,170.78,171.06,84749.0,170.94,171.14,170.78,171.06,84749.0
2022-12-02 15:40:00,171.07,171.1,170.71,170.82,68899.0,171.07,171.1,170.71,170.82,68899.0
2022-12-02 15:50:00,170.84,171.28,170.77,171.02,198111.0,170.84,171.28,170.77,171.02,198111.0
2022-12-05 09:30:00,169.99,170.52,168.29,168.96,46850.0,169.99,170.52,168.29,168.96,46850.0
2022-12-05 09:40:00,168.82,169.12,168.13,168.79,27855.0,168.82,169.12,168.13,168.79,27855.0
2022-12-05 09:50:00,168.62,168.62,167.56,167.72,18573.0,168.62,168.62,167.56,167.72,18573.0
2022-12-05 10:00:00,167.63,167.68,166.28,166.62,69285.0,167.63,167.68,166.28,166.62,69285.0
2022-12-05 10:10:00,166.7,167.1,166.5,166.61,61465.0,166.7,167.1,166.5,166.61,61465.0
2022-12-05 10:20:00,166.63,167.15,166.39,166.54,31399.0,166.63,167.15,166.39,166.54,31399.0
2022-12-05 10:30:00,166.57,167.1,166.09,166.95,24555.0,166.57,167.1,166.09,166.95,24555.0
2022-12-05 10:40:00,166.97,167.54,166.97,167.18,34260.0,166.97,167.54,166.97,167.18,34260.0
2022-12-05 10:50:00,167.1,167.21,166.55,167.09,34477.0,167.1,167.21,166.55,167.09,34477.0
2022-12-05 11:00:00,167.11,167.23,166.89,166.97,20629.0,167.11,167.23,166.89,166.97,20629.0
2022-12-05 11:10:00,166.92,167.3,166.84,166.95,29576.0,166.92,167.3,166.84,166.95,29576.0
2022-12-05 11:20:00,166.92,166.93,166.4,166.5,16527.0,166.92,166.93,166.4,166.5,16527.0
2022-12-05 11:30:00,166.5,166.56,165.65,165.96,48172.0,166.5,166.56,165.65,165.96,48172.0
2022-12-05 11:40:00,165.97,166.66,165.96,166.36,14988.0,165.97,166.66,165.96,166.36,14988.0
2022-12-05 11:50:00,166.4,166.76,166.24,166.32,10787.0,166.4,166.76,166.24,166.32,10787.0
2022-12-05 12:00:00,166.43,166.58,166.0,166.14,13428.0,166.43,166.58,166.0,166.14,13428.0
2022-12-05 12:10:00,166.09,166.87,165.8,166.75,24609.0,166.09,166.87,165.8,166.75,24609.0
2022-12-05 12:20:00,166.75,167.58,166.74,167.4,24055.0,166.75,167.58,166.74,167.4,24055.0
2022-12-05 12:30:00,167.34,167.35,166.41,166.45,22980.0,167.34,167.35,166.41,166.45,22980.0
2022-12-05 12:40:00,166.55,166.59,166.0,166.33,17463.0,166.55,166.59,166.0,166.33,17463.0
2022-12-05 12:50:00,166.35,166.36,165.59,165.73,24121.0,166.35,166.36,165.59,165.73,24121.0
2022-12-05 13:00:00,165.67,165.72,165.11,165.52,18611.0,165.67,165.72,165.11,165.52,18611.0
2022-12-05 13:10:00,165.63,165.86,165.4,165.85,16838.0,165.63,165.86,165.4,165.85,16838.0
2022-12-05 13:20:00,165.81,165.81,165.23,165.65,20785.0,165.81,165.81,165.23,165.65,20785.0
2022-12-05 13:30:00,165.71,165.88,165.41,165.72,23333.0,165.71,165.88,165.41,165.72,23333.0
2022-12-05 13:40:00,165.72,165.72,165.2,165.2,27780.0,165.72,165.72,165.2,165.2,27780.0
2022-12-05 13:50:00,165.18,165.18,164.36,164.39,23471.0,165.18,165.18,164.36,164.39,23471.0
2022-12-05 14:00:00,164.39,164.71,164.27,164.42,19230.0,164.39,164.71,164.27,164.42,19230.0
2022-12-05 14:10:00,164.46,165.05,164.46,164.72,24983.0,164.46,165.05,164.46,164.72,24983.0
2022-12-05 14:20:00,164.75,164.75,164.39,164.39,15683.0,164.75,164.75,164.39,164.39,15683.0
2022-12-05 14:30:00,164.34,164.34,163.91,164.06,48133.0,164.34,164.34,163.91,164.06,48133.0
2022-12-05 14:40:00,164.09,164.26,163.7,163.91,53010.0,164.09,164.26,163.7,163.91,53010.0
2022-12-05 14:50:00,163.9,164.31,163.86,163.93,29521.0,163.9,164.31,163.86,163.93,29521.0
2022-12-05 15:00:00,163.94,164.02,163.24,163.44,40288.0,163.94,164.02,163.24,163.44,40288.0
2022-12-05 15:10:00,163.44,164.06,163.38,163.49,81594.0,163.44,164.06,163.38,163.49,81594.0
2022-12-05 15:20:00,163.44,163.84,163.37,163.8,27577.0,163.44,163.84,163.37,163.8,27577.0
2022-12-05 15:30:00,163.83,164.31,163.77,164.25,54288.0,163.83,164.31,163.77,164.25,54288.0
2022-12-05 15:40:00,164.23,164.25,163.72,164.25,50909.0,164.23,164.25,163.72,164.25,50909.0
2022-12-05 15:50:00,164.35,164.8,164.17,164.58,236590.0,164.35,164.8,164.17,164.58,236590.0
2022-12-06 09:30:00,165.32,165.32,163.34,163.45,31991.0,165.32,165.32,163.34,163.45,31991.0
2022-12-06 09:40:00,163.46,163.66,162.58,163.59,19416.0,163.46,163.66,162.58,163.59,19416.0
2022-12-06 09:50:00,163.46,163.48,162.03,162.03,29064.0,163.46,163.48,162.03,162.03,29064.0
2022-12-06 10:00:00,162.03,162.13,160.5,161.09,26596.0,162.03,162.13,160.5,161.09,26596.0
2022-12-06 10:10:00,161.24,162.02,161.06,161.81,21678.0,161.24,162.02,161.06,161.81,21678.0
2022-12-06 10:20:00,161.77,162.11,161.51,161.87,15683.0,161.77,162.11,161.51,161.87,15683.0
2022-12-06 10:30:00,161.86,162.26,161.28,161.28,19421.0,161.86,162.26,161.28,161.28,19421.0
2022-12-06 10:40:00,161.25,161.64,160.94,161.57,17410.0,161.25,161.64,160.94,161.57,17410.0
2022-12-06 10:50:00,161.48,161.92,161.41,161.5,30906.0,161.48,161.92,161.41,161.5,30906.0
2022-12-06 11:00:00,161.48,161.64,160.8,160.95,23961.0,161.48,161.64,160.8,160.95,23961.0
2022-12-06 11:10:00,161.04,161.55,160.87,161.02,27198.0,161.04,161.55,160.87,161.02,27198.0
2022-12-06 11:20:00,161.05,161.49,161.01,161.14,16705.0,161.05,161.49,161.01,161.14,16705.0
2022-12-06 11:30:00,161.05,161.3,160.65,160.7,15007.0,161.05,161.3,160.65,160.7,15007.0
2022-12-06 11:40:00,160.74,161.04,160.64,160.97,21673.0,160.74,161.04,160.64,160.97,21673.0
2022-12-06 11:50:00,161.0,161.26,160.86,161.07,48697.0,161.0,161.26,160.86,161.07,48697.0
2022-12-06 12:00:00,161.04,161.28,160.97,161.04,24874.0,161.04,161.28,160.97,161.04,24874.0
2022-12-06 12:10:00,161.01,161.25,159.94,159.94,27246.0,161.01,161.25,159.94,159.94,27246.0
2022-12-06 12:20:00,159.94,160.51,159.94,160.27,38311.0,159.94,160.51,159.94,160.27,38311.0
2022-12-06 12:30:00,160.28,160.37,159.9,160.2,51567.0,160.28,160.37,159.9,160.2,51567.0
2022-12-06 12:40:00,160.2,160.67,160.02,160.67,49428.0,160.2,160.67,160.02,160.67,49428.0
2022-12-06 12:50:00,160.72,161.18,160.64,161.05,15107.0,160.72,161.18,160.64,161.05,15107.0
2022-12-06 13:00:00,160.99,161.07,160.39,160.39,14393.0,160.99,161.07,160.39,160.39,14393.0
2022-12-06 13:10:00,160.4,160.87,160.4,160.77,13872.0,160.4,160.87,160.4,160.77,13872.0
2022-12-06 13:20:00,160.74,160.76,160.12,160.12,14593.0,160.74,160.76,160.12,160.12,14593.0
2022-12-06 13:30:00,160.14,160.28,159.94,160.16,16272.0,160.14,160.28,159.94,160.16,16272.0
2022-12-06 13:40:00,160.13,160.45,160.06,160.2,32008.0,160.13,160.45,160.06,160.2,32008.0
2022-12-06 13:50:00,160.15,160.28,160.05,160.17,26460.0,160.15,160.28,160.05,160.17,26460.0
2022-12-06 14:00:00,160.16,160.23,159.97,160.19,19236.0,160.16,160.23,159.97,160.19,19236.0
2022-12-06 14:10:00,160.18,161.07,160.15,160.8,18864.0,160.18,161.07,160.15,160.8,18864.0
2022-12-06 14:20:00,160.77,160.79,160.47,160.59,16024.0,160.77,160.79,160.47,160.59,16024.0
2022-12-06 14:30:00,160.62,160.67,159.94,160.24,17987.0,160.62,160.67,159.94,160.24,17987.0
2022-12-06 14:40:00,160.3,160.83,160.27,160.72,17390.0,160.3,160.83,160.27,160.72,17390.0
2022-12-06 14:50:00,160.73,161.2,160.73,161.07,22798.0,160.73,161.2,160.73,161.07,22798.0
2022-12-06 15:00:00,161.08,161.56,161.05,161.25,30593.0,161.08,161.56,161.05,161.25,30593.0
2022-12-06 15:10:00,161.25,161.4,160.97,160.97,33756.0,161.25,161.4,160.97,160.97,33756.0
2022-12-06 15:20:00,161.02,161.09,160.81,160.99,49244.0,161.02,161.09,160.81,160.99,49244.0
2022-12-06 15:30:00,160.96,161.56,160.94,161.4,46233.0,160.96,161.56,160.94,161.4,46233.0
2022-12-06 15:40:00,161.39,161.64,161.36,161.63,33431.0,161.39,161.64,161.36,161.63,33431.0
2022-12-06 15:50:00,161.66,161.79,161.12,161.47,116658.0,161.66,161.79,161.12,161.47,116658.0
2022-12-07 09:30:00,162.09,163.95,161.63,163.45,32006.0,162.09,163.95,161.63,163.45,32006.0
2022-12-07 09:40:00,163.42,164.16,162.5,162.99,74465.0,163.42,164.16,162.5,162.99,74465.0
2022-12-07 09:50:00,163.13,163.44,162.48,162.87,35963.0,163.13,163.44,162.48,162.87,35963.0
2022-12-07 10:00:00,162.77,164.05,162.07,163.54,37866.0,162.77,164.05,162.07,163.54,37866.0
2022-12-07 10:10:00,163.58,163.9,162.56,163.34,28917.0,163.58,163.9,162.56,163.34,28917.0
2022-12-07 10:20:00,163.34,163.44,162.11,163.18,20476.0,163.34,163.44,162.11,163.18,20476.0
2022-12-07 10:30:00,163.11,163.48,161.79,161.79,37924.0,163.11,163.48,161.79,161.79,37924.0
2022-12-07 10:40:00,161.73,163.83,161.7,163.83,16667.0,161.73,163.83,161.7,163.83,16667.0
2022-12-07 10:50:00,163.72,164.47,163.49,163.61,46991.0,163.72,164.47,163.49,163.61,46991.0
2022-12-07 11:00:00,163.59,164.33,163.59,164.01,27970.0,163.59,164.33,163.59,164.01,27970.0
2022-12-07 11:10:00,164.09,164.24,163.83,163.84,17253.0,164.09,164.24,163.83,163.84,17253.0
2022-12-07 11:20:00,163.88,163.88,162.84,162.85,20964.0,163.88,163.88,162.84,162.85,20964.0
2022-12-07 11:30:00,162.82,163.72,162.72,163.49,15803.0,162.82,163.72,162.72,163.49,15803.0
2022-12-07 11:40:00,163.5,163.78,163.35,163.49,11293.0,163.5,163.78,163.35,163.49,11293.0
2022-12-07 11:50:00,163.46,163.89,163.27,163.66,17583.0,163.46,163.89,163.27,163.66,17583.0
2022-12-07 12:00:00,163.59,163.72,163.2,163.4,14154.0,163.59,163.72,163.2,163.4,14154.0
2022-12-07 12:10:00,163.46,163.83,163.16,163.16,20402.0,163.46,163.83,163.16,163.16,20402.0
2022-12-07 12:20:00,163.2,163.36,162.9,163.06,22782.0,163.2,163.36,162.9,163.06,22782.0
2022-12-07 12:30:00,163.12,163.27,162.87,163.26,14959.0,163.12,163.27,162.87,163.26,14959.0
2022-12-07 12:40:00,163.24,164.16,163.13,164.08,12405.0,163.24,164.16,163.13,164.08,12405.0
2022-12-07 12:50:00,164.08,164.13,163.85,164.02,11432.0,164.08,164.13,163.85,164.02,11432.0
2022-12-07 13:00:00,164.03,164.22,163.79,164.09,10410.0,164.03,164.22,163.79,164.09,10410.0
2022-12-07 13:10:00,164.04,164.61,163.92,164.59,10213.0,164.04,164.61,163.92,164.59,10213.0
2022-12-07 13:20:00,164.59,164.6,164.21,164.46,10482.0,164.59,164.6,164.21,164.46,10482.0
2022-12-07 13:30:00,164.44,164.47,164.18,164.3,11543.0,164.44,164.47,164.18,164.3,11543.0
2022-12-07 13:40:00,164.32,164.56,164.31,164.53,9987.0,164.32,164.56,164.31,164.53,9987.0
2022-12-07 13:50:00,164.51,164.54,163.87,163.91,10150.0,164.51,164.54,163.87,163.91,10150.0
2022-12-07 14:00:00,163.95,163.96,163.37,163.72,11538.0,163.95,163.96,163.37,163.72,11538.0
2022-12-07 14:10:00,163.72,164.2,163.64,164.05,18461.0,163.72,164.2,163.64,164.05,18461.0
2022-12-07 14:20:00,164.06,164.36,163.76,164.24,15903.0,164.06,164.36,163.76,164.24,15903.0
2022-12-07 14:30:00,164.24,164.68,164.12,164.68,16776.0,164.24,164.68,164.12,164.68,16776.0
2022-12-07 14:40:00,164.68,164.68,164.35,164.66,18231.0,164.68,164.68,164.35,164.66,18231.0
2022-12-07 14:50:00,164.66,164.92,164.32,164.44,19615.0,164.66,164.92,164.32,164.44,19615.0
2022-12-07 15:00:00,164.45,164.83,164.31,164.31,16010.0,164.45,164.83,164.31,164.31,16010.0
2022-12-07 15:10:00,164.47,165.19,164.46,165.08,75918.0,164.47,165.19,164.46,165.08,75918.0
2022-12-07 15:20:00,165.07,165.18,164.73,165.07,51508.0,165.07,165.18,164.73,165.07,51508.0
2022-12-07 15:30:00,165.07,165.28,164.93,165.18,53740.0,165.07,165.28,164.93,165.18,53740.0
2022-12-07 15:40:00,165.19,165.23,164.78,165.0,68741.0,165.19,165.23,164.78,165.0,68741.0
2022-12-07 15:50:00,165.01,165.13,164.55,164.62,172862.0,165.01,165.13,164.55,164.62,172862.0
2022-12-08 09:30:00,165.61,165.75,163.71,164.15,31262.0,165.61,165.75,163.71,164.15,31262.0
2022-12-08 09:40:00,164.0,165.56,164.0,165.54,12425.0,164.0,165.56,164.0,165.54,12425.0
2022-12-08 09:50:00,165.62,168.32,165.49,168.06,29547.0,165.62,168.32,165.49,168.06,29547.0
2022-12-08 10:00:00,168.07,169.26,167.68,169.03,35912.0,168.07,169.26,167.68,169.03,35912.0
2022-12-08 10:10:00,169.09,169.56,168.26,168.31,41452.0,169.09,169.56,168.26,168.31,41452.0
2022-12-08 10:20:00,168.31,169.27,167.95,168.74,13320.0,168.31,169.27,167.95,168.74,13320.0
2022-12-08 10:30:00,168.7,169.59,168.15,168.55,26011.0,168.7,169.59,168.15,168.55,26011.0
2022-12-08 10:40:00,168.56,168.72,168.11,168.35,7854.0,168.56,168.72,168.11,168.35,7854.0
2022-12-08 10:50:00,168.52,168.59,168.09,168.25,20247.0,168.52,168.59,168.09,168.25,20247.0
2022-12-08 11:00:00,168.34,168.89,167.88,167.89,20844.0,168.34,168.89,167.88,167.89,20844.0
2022-12-08 11:10:00,167.91,168.54,167.2,167.38,25172.0,167.91,168.54,167.2,167.38,25172.0
2022-12-08 11:20:00,167.41,168.09,167.4,168.02,15580.0,167.41,168.09,167.4,168.02,15580.0
2022-12-08 11:30:00,167.99,168.5,167.78,168.17,16869.0,167.99,168.5,167.78,168.17,16869.0
2022-12-08 11:40:00,168.33,168.38,167.77,168.25,19775.0,168.33,168.38,167.77,168.25,19775.0
2022-12-08 11:50:00,168.25,168.46,168.06,168.08,10124.0,168.25,168.46,168.06,168.08,10124.0
2022-12-08 12:00:00,168.07,168.44,167.75,168.43,19386.0,168.07,168.44,167.75,168.43,19386.0
2022-12-08 12:10:00,168.48,168.87,168.26,168.83,23886.0,168.48,168.87,168.26,168.83,23886.0
2022-12-08 12:20:00,168.96,168.96,168.16,168.35,14112.0,168.96,168.96,168.16,168.35,14112.0
2022-12-08 12:30:00,168.34,168.64,168.04,168.46,22896.0,168.34,168.64,168.04,168.46,22896.0
2022-12-08 12:40:00,168.42,169.3,168.41,169.15,19974.0,168.42,169.3,168.41,169.15,19974.0
2022-12-08 12:50:00,169.15,169.32,168.93,168.93,14030.0,169.15,169.32,168.93,168.93,14030.0
2022-12-08 13:00:00,169.01,169.39,168.73,169.18,34156.0,169.01,169.39,168.73,169.18,34156.0
2022-12-08 13:10:00,169.19,170.1,169.12,170.1,61241.0,169.19,170.1,169.12,170.1,61241.0
2022-12-08 13:20:00,170.14,170.65,169.99,170.42,28410.0,170.14,170.65,169.99,170.42,28410.0
2022-12-08 13:30:00,170.48,170.71,170.4,170.52,29474.0,170.48,170.71,170.4,170.52,29474.0
2022-12-08 13:40:00,170.57,170.77,170.49,170.65,37598.0,170.57,170.77,170.49,170.65,37598.0
2022-12-08 13:50:00,170.65,170.71,170.32,170.42,64664.0,170.65,170.71,170.32,170.42,64664.0
2022-12-08 14:00:00,170.44,170.44,169.44,169.77,33865.0,170.44,170.44,169.44,169.77,33865.0
2022-12-08 14:10:00,169.68,170.46,169.59,170.42,25328.0,169.68,170.46,169.59,170.42,25328.0
2022-12-08 14:20:00,170.42,170.51,170.06,170.17,23546.0,170.42,170.51,170.06,170.17,23546.0
2022-12-08 14:30:00,170.19,170.33,169.95,170.01,26815.0,170.19,170.33,169.95,170.01,26815.0
2022-12-08 14:40:00,170.0,170.38,169.97,170.22,21048.0,170.0,170.38,169.97,170.22,21048.0
2022-12-08 14:50:00,170.25,170.43,170.06,170.12,22604.0,170.25,170.43,170.06,170.12,22604.0
2022-12-08 15:00:00,170.13,170.23,169.75,170.21,19600.0,170.13,170.23,169.75,170.21,19600.0
2022-12-08 15:10:00,170.22,170.22,169.79,169.97,24620.0,170.22,170.22,169.79,169.97,24620.0
2022-12-08 15:20:00,169.98,170.28,169.78,170.03,48624.0,169.98,170.28,169.78,170.03,48624.0
2022-12-08 15:30:00,170.05,170.27,169.58,169.58,39160.0,170.05,170.27,169.58,169.58,39160.0
2022-12-08 15:40:00,169.53,169.61,168.85,169.0,63979.0,169.53,169.61,168.85,169.0,63979.0
2022-12-08 15:50:00,168.99,169.48,168.7,169.38,219328.0,168.99,169.48,168.7,169.38,219328.0
2022-12-09 09:30:00,169.2,170.6,167.78,169.88,77670.0,169.2,170.6,167.78,169.88,77670.0
2022-12-09 09:40:00,169.97,170.76,169.4,170.14,11776.0,169.97,170.76,169.4,170.14,11776.0
2022-12-09 09:50:00,170.22,170.97,169.61,170.6,21910.0,170.22,170.97,169.61,170.6,21910.0
2022-12-09 10:00:00,170.74,171.97,169.83,171.73,94690.0,170.74,171.97,169.83,171.73,94690.0
2022-12-09 10:10:00,171.81,172.94,171.81,172.26,63683.0,171.81,172.94,171.81,172.26,63683.0
2022-12-09 10:20:00,172.26,172.45,170.78,171.26,46540.0,172.26,172.45,170.78,171.26,46540.0
2022-12-09 10:30:00,171.34,172.46,171.34,172.36,18753.0,171.34,172.46,171.34,172.36,18753.0
2022-12-09 10:40:00,172.25,172.26,170.7,170.7,13137.0,172.25,172.26,170.7,170.7,13137.0
2022-12-09 10:50:00,170.68,170.88,170.14,170.74,16550.0,170.68,170.88,170.14,170.74,16550.0
2022-12-09 11:00:00,170.74,170.84,170.35,170.62,26237.0,170.74,170.84,170.35,170.62,26237.0
2022-12-09 11:10:00,170.59,170.8,169.87,170.31,54065.0,170.59,170.8,169.87,170.31,54065.0
2022-12-09 11:20:00,170.42,170.61,170.04,170.3,11958.0,170.42,170.61,170.04,170.3,11958.0
2022-12-09 11:30:00,170.31,170.78,170.0,170.2,7441.0,170.31,170.78,170.0,170.2,7441.0
2022-12-09 11:40:00,170.25,170.93,169.9,170.8,14887.0,170.25,170.93,169.9,170.8,14887.0
2022-12-09 11:50:00,170.83,170.99,170.68,170.9,6967.0,170.83,170.99,170.68,170.9,6967.0
2022-12-09 12:00:00,170.78,170.96,170.61,170.7,7459.0,170.78,170.96,170.61,170.7,7459.0
2022-12-09 12:10:00,170.77,171.22,170.77,170.93,5312.0,170.77,171.22,170.77,170.93,5312.0
2022-12-09 12:20:00,170.97,170.99,170.72,170.86,6296.0,170.97,170.99,170.72,170.86,6296.0
2022-12-09 12:30:00,170.84,171.2,170.77,171.03,15400.0,170.84,171.2,170.77,171.03,15400.0
2022-12-09 12:40:00,171.07,171.18,170.75,170.75,6240.0,171.07,171.18,170.75,170.75,6240.0
2022-12-09 12:50:00,170.84,170.92,170.59,170.75,8804.0,170.84,170.92,170.59,170.75,8804.0
2022-12-09 13:00:00,170.64,170.64,170.31,170.49,6804.0,170.64,170.64,170.31,170.49,6804.0
2022-12-09 13:10:00,170.41,170.68,170.24,170.65,6731.0,170.41,170.68,170.24,170.65,6731.0
2022-12-09 13:20:00,170.71,170.77,170.34,170.74,10800.0,170.71,170.77,170.34,170.74,10800.0
2022-12-09 13:30:00,170.61,170.87,170.5,170.79,14776.0,170.61,170.87,170.5,170.79,14776.0
2022-12-09 13:40:00,170.81,170.91,170.59,170.91,15594.0,170.81,170.91,170.59,170.91,15594.0
2022-12-09 13:50:00,170.86,171.21,170.8,170.94,10302.0,170.86,171.21,170.8,170.94,10302.0
2022-12-09 14:00:00,170.87,170.87,170.49,170.61,5055.0,170.87,170.87,170.49,170.61,5055.0
2022-12-09 14:10:00,170.59,171.19,170.41,170.85,11032.0,170.59,171.19,170.41,170.85,11032.0
2022-12-09 14:20:00,170.86,171.14,170.77,170.98,8759.0,170.86,171.14,170.77,170.98,8759.0
2022-12-09 14:30:00,170.94,171.27,170.77,171.09,9216.0,170.94,171.27,170.77,171.09,9216.0
2022-12-09 14:40:00,171.14,171.16,170.75,170.83,21399.0,171.14,171.16,170.75,170.83,21399.0
2022-12-09 14:50:00,170.81,170.92,170.69,170.87,8083.0,170.81,170.92,170.69,170.87,8083.0
2022-12-09 15:00:00,170.84,170.89,170.31,170.37,8891.0,170.84,170.89,170.31,170.37,8891.0
2022-12-09 15:10:00,170.31,170.52,170.11,170.34,12487.0,170.31,170.52,170.11,170.34,12487.0
2022-12-09 15:20:00,170.36,170.58,170.21,170.4,25406.0,170.36,170.58,170.21,170.4,25406.0
2022-12-09 15:30:00,170.22,170.46,170.0,170.08,26686.0,170.22,170.46,170.0,170.08,26686.0
2022-12-09 15:40:00,170.02,170.2,169.74,169.93,45069.0,170.02,170.2,169.74,169.93,45069.0
2022-12-09 15:50:00,169.92,170.08,169.53,169.55,120224.0,169.92,170.08,169.53,169.55,120224.0
2022-12-12 09:30:00,170.26,171.33,169.53,170.21,32676.0,170.26,171.33,169.53,170.21,32676.0
2022-12-12 09:40:00,170.19,171.39,169.77,171.39,24604.0,170.19,171.39,169.77,171.39,24604.0
2022-12-12 09:50:00,171.58,172.78,171.26,171.68,133651.0,171.58,172.78,171.26,171.68,133651.0
2022-12-12 10:00:00,171.76,172.07,171.37,171.53,36410.0,171.76,172.07,171.37,171.53,36410.0
2022-12-12 10:10:00,171.59,172.14,170.95,171.26,33024.0,171.59,172.14,170.95,171.26,33024.0
2022-12-12 10:20:00,171.3,172.12,171.11,172.12,16389.0,171.3,172.12,171.11,172.12,16389.0
2022-12-12 10:30:00,172.08,172.16,171.44,171.68,11680.0,172.08,172.16,171.44,171.68,11680.0
2022-12-12 10:40:00,171.71,172.21,171.43,171.71,26629.0,171.71,172.21,171.43,171.71,26629.0
2022-12-12 10:50:00,171.71,171.73,171.37,171.62,32884.0,171.71,171.73,171.37,171.62,32884.0
2022-12-12 11:00:00,171.62,172.58,171.26,172.55,53327.0,171.62,172.58,171.26,172.55,53327.0
2022-12-12 11:10:00,172.59,172.64,172.06,172.2,27328.0,172.59,172.64,172.06,172.2,27328.0
2022-12-12 11:20:00,172.22,172.81,172.16,172.48,30049.0,172.22,172.81,172.16,172.48,30049.0
2022-12-12 11:30:00,172.53,172.57,171.92,172.41,16117.0,172.53,172.57,171.92,172.41,16117.0
2022-12-12 11:40:00,172.41,172.41,172.08,172.33,14506.0,172.41,172.41,172.08,172.33,14506.0
2022-12-12 11:50:00,172.33,172.52,171.9,172.52,14582.0,172.33,172.52,171.9,172.52,14582.0
2022-12-12 12:00:00,172.69,172.86,172.35,172.48,15669.0,172.69,172.86,172.35,172.48,15669.0
2022-12-12 12:10:00,172.5,172.62,172.21,172.37,11307.0,172.5,172.62,172.21,172.37,11307.0
2022-12-12 12:20:00,172.48,172.56,172.08,172.24,7676.0,172.48,172.56,172.08,172.24,7676.0
2022-12-12 12:30:00,172.26,172.38,172.01,172.11,11862.0,172.26,172.38,172.01,172.11,11862.0
2022-12-12 12:40:00,172.19,172.49,172.12,172.25,8590.0,172.19,172.49,172.12,172.25,8590.0
2022-12-12 12:50:00,172.31,172.39,171.94,172.06,14428.0,172.31,172.39,171.94,172.06,14428.0
2022-12-12 13:00:00,172.06,172.41,171.56,171.93,28476.0,172.06,172.41,171.56,171.93,28476.0
2022-12-12 13:10:00,172.01,172.11,171.72,172.05,12113.0,172.01,172.11,171.72,172.05,12113.0
2022-12-12 13:20:00,172.02,172.23,171.95,172.23,10851.0,172.02,172.23,171.95,172.23,10851.0
2022-12-12 13:30:00,172.2,172.32,171.88,172.05,21310.0,172.2,172.32,171.88,172.05,21310.0
2022-12-12 13:40:00,172.09,172.12,171.7,171.92,15236.0,172.09,172.12,171.7,171.92,15236.0
2022-12-12 13:50:00,172.0,172.14,171.83,172.14,19225.0,172.0,172.14,171.83,172.14,19225.0
2022-12-12 14:00:00,172.14,172.52,172.08,172.35,25926.0,172.14,172.52,172.08,172.35,25926.0
2022-12-12 14:10:00,172.35,172.78,172.1,172.78,19374.0,172.35,172.78,172.1,172.78,19374.0
2022-12-12 14:20:00,172.78,173.0,172.76,172.8,31198.0,172.78,173.0,172.76,172.8,31198.0
2022-12-12 14:30:00,172.79,172.79,172.34,172.58,19888.0,172.79,172.79,172.34,172.58,19888.0
2022-12-12 14:40:00,172.58,172.96,172.58,172.9,44510.0,172.58,172.96,172.58,172.9,44510.0
2022-12-12 14:50:00,172.91,173.33,172.52,172.57,124309.0,172.91,173.33,172.52,172.57,124309.0
2022-12-12 15:00:00,172.57,172.69,172.4,172.52,59694.0,172.57,172.69,172.4,172.52,59694.0
2022-12-12 15:10:00,172.52,172.74,172.27,172.4,32562.0,172.52,172.74,172.27,172.4,32562.0
2022-12-12 15:20:00,172.39,172.77,172.22,172.67,68830.0,172.39,172.77,172.22,172.67,68830.0
2022-12-12 15:30:00,172.64,172.74,172.33,172.59,54499.0,172.64,172.74,172.33,172.59,54499.0
2022-12-12 15:40:00,172.59,172.67,172.0,172.62,72028.0,172.59,172.67,172.0,172.62,72028.0
2022-12-12 15:50:00,172.63,172.98,172.22,172.74,175412.0,172.63,172.98,172.22,172.74,175412.0
2022-12-13 09:30:00,182.5,184.5,179.49,179.8,157124.0,182.5,184.5,179.49,179.8,157124.0
2022-12-13 09:40:00,179.78,182.18,179.11,181.13,88345.0,179.78,182.18,179.11,181.13,88345.0
2022-12-13 09:50:00,181.42,181.43,179.8,179.95,43511.0,181.42,181.43,179.8,179.95,43511.0
2022-12-13 10:00:00,179.84,180.04,178.68,179.58,44421.0,179.84,180.04,178.68,179.58,44421.0
2022-12-13 10:10:00,179.54,179.74,178.78,179.6,36961.0,179.54,179.74,178.78,179.6,36961.0
2022-12-13 10:20:00,179.6,179.75,178.39,178.72,56746.0,179.6,179.75,178.39,178.72,56746.0
2022-12-13 10:30:00,178.75,179.51,177.91,178.0,41371.0,178.75,179.51,177.91,178.0,41371.0
2022-12-13 10:40:00,178.06,179.52,178.06,178.79,36705.0,178.06,179.52,178.06,178.79,36705.0
2022-12-13 10:50:00,178.68,179.14,178.47,178.75,24390.0,178.68,179.14,178.47,178.75,24390.0
2022-12-13 11:00:00,178.86,179.06,177.95,178.96,19322.0,178.86,179.06,177.95,178.96,19322.0
2022-12-13 11:10:00,178.99,179.93,178.99,179.53,31381.0,178.99,179.93,178.99,179.53,31381.0
2022-12-13 11:20:00,179.53,179.62,179.12,179.51,22631.0,179.53,179.62,179.12,179.51,22631.0
2022-12-13 11:30:00,179.53,180.14,179.14,179.26,31188.0,179.53,180.14,179.14,179.26,31188.0
2022-12-13 11:40:00,179.28,179.35,177.06,177.47,22985.0,179.28,179.35,177.06,177.47,22985.0
2022-12-13 11:50:00,177.45,178.19,177.4,178.03,14558.0,177.45,178.19,177.4,178.03,14558.0
2022-12-13 12:00:00,178.05,178.05,176.95,177.03,11475.0,178.05,178.05,176.95,177.03,11475.0
2022-12-13 12:10:00,176.88,177.21,175.39,175.52,19633.0,176.88,177.21,175.39,175.52,19633.0
2022-12-13 12:20:00,175.45,176.64,175.45,176.49,16990.0,175.45,176.64,175.45,176.49,16990.0
2022-12-13 12:30:00,176.45,177.34,175.97,176.84,76533.0,176.45,177.34,175.97,176.84,76533.0
2022-12-13 12:40:00,176.9,177.3,176.1,176.12,35491.0,176.9,177.3,176.1,176.12,35491.0
2022-12-13 12:50:00,176.09,176.19,175.57,175.78,65244.0,176.09,176.19,175.57,175.78,65244.0
2022-12-13 13:00:00,175.84,176.84,175.78,176.47,22188.0,175.84,176.84,175.78,176.47,22188.0
2022-12-13 13:10:00,176.45,178.16,176.45,178.12,19036.0,176.45,178.16,176.45,178.12,19036.0
2022-12-13 13:20:00,178.13,178.72,177.87,178.42,34720.0,178.13,178.72,177.87,178.42,34720.0
2022-12-13 13:30:00,178.42,178.77,177.98,178.09,14214.0,178.42,178.77,177.98,178.09,14214.0
2022-12-13 13:40:00,177.94,178.09,177.48,177.64,8655.0,177.94,178.09,177.48,177.64,8655.0
2022-12-13 13:50:00,177.56,177.73,177.09,177.6,9354.0,177.56,177.73,177.09,177.6,9354.0
2022-12-13 14:00:00,177.76,178.11,177.39,177.57,9650.0,177.76,178.11,177.39,177.57,9650.0
2022-12-13 14:10:00,177.45,177.86,177.28,177.42,11744.0,177.45,177.86,177.28,177.42,11744.0
2022-12-13 14:20:00,177.49,177.8,177.03,177.46,14750.0,177.49,177.8,177.03,177.46,14750.0
2022-12-13 14:30:00,177.52,177.96,177.22,177.96,12229.0,177.52,177.96,177.22,177.96,12229.0
2022-12-13 14:40:00,177.99,178.37,177.79,177.79,12949.0,177.99,178.37,177.79,177.79,12949.0
2022-12-13 14:50:00,177.89,177.89,176.76,176.95,18264.0,177.89,177.89,176.76,176.95,18264.0
2022-12-13 15:00:00,176.94,176.95,175.75,176.24,24877.0,176.94,176.95,175.75,176.24,24877.0
2022-12-13 15:10:00,176.21,177.02,176.09,176.91,24000.0,176.21,177.02,176.09,176.91,24000.0
2022-12-13 15:20:00,176.83,176.87,176.51,176.76,23515.0,176.83,176.87,176.51,176.76,23515.0
2022-12-13 15:30:00,176.83,177.25,176.74,177.0,32288.0,176.83,177.25,176.74,177.0,32288.0
2022-12-13 15:40:00,177.0,177.41,176.85,176.98,46993.0,177.0,177.41,176.85,176.98,46993.0
2022-12-13 15:50:00,176.93,177.75,176.59,177.33,219802.0,176.93,177.75,176.59,177.33,219802.0
2022-12-14 09:30:00,176.53,179.71,176.34,179.51,40788.0,176.53,179.71,176.34,179.51,40788.0
2022-12-14 09:40:00,179.55,180.29,178.82,179.67,44623.0,179.55,180.29,178.82,179.67,44623.0
2022-12-14 09:50:00,179.79,180.24,179.08,179.75,18646.0,179.79,180.24,179.08,179.75,18646.0
2022-12-14 10:00:00,179.85,180.31,179.31,180.02,38552.0,179.85,180.31,179.31,180.02,38552.0
2022-12-14 10:10:00,180.23,180.89,180.16,180.23,18907.0,180.23,180.89,180.16,180.23,18907.0
2022-12-14 10:20:00,180.35,180.69,180.0,180.45,10798.0,180.35,180.69,180.0,180.45,10798.0
2022-12-14 10:30:00,180.52,180.55,179.66,179.82,16314.0,180.52,180.55,179.66,179.82,16314.0
2022-12-14 10:40:00,179.82,180.86,179.79,180.5,10171.0,179.82,180.86,179.79,180.5,10171.0
2022-12-14 10:50:00,180.59,180.67,180.02,180.63,13143.0,180.59,180.67,180.02,180.63,13143.0
2022-12-14 11:00:00,180.63,180.63,180.11,180.42,12762.0,180.63,180.63,180.11,180.42,12762.0
2022-12-14 11:10:00,180.39,181.0,180.39,180.92,13274.0,180.39,181.0,180.39,180.92,13274.0
2022-12-14 11:20:00,180.89,181.24,180.78,181.21,15992.0,180.89,181.24,180.78,181.21,15992.0
2022-12-14 11:30:00,181.2,181.2,180.4,180.91,12127.0,181.2,181.2,180.4,180.91,12127.0
2022-12-14 11:40:00,180.99,181.11,180.61,180.83,9131.0,180.99,181.11,180.61,180.83,9131.0
2022-12-14 11:50:00,180.67,180.7,179.96,180.22,7571.0,180.67,180.7,179.96,180.22,7571.0
2022-12-14 12:00:00,180.23,180.36,179.89,180.36,7740.0,180.23,180.36,179.89,180.36,7740.0
2022-12-14 12:10:00,180.31,180.32,179.5,179.66,8851.0,180.31,180.32,179.5,179.66,8851.0
2022-12-14 12:20:00,179.63,179.63,179.19,179.44,22915.0,179.63,179.63,179.19,179.44,22915.0
2022-12-14 12:30:00,179.43,179.44,179.0,179.14,11720.0,179.43,179.44,179.0,179.14,11720.0
2022-12-14 12:40:00,179.15,179.69,179.07,179.61,16571.0,179.15,179.69,179.07,179.61,16571.0
2022-12-14 12:50:00,179.61,179.9,179.39,179.83,32323.0,179.61,179.9,179.39,179.83,32323.0
2022-12-14 13:00:00,179.83,180.49,179.83,180.49,29037.0,179.83,180.49,179.83,180.49,29037.0
2022-12-14 13:10:00,180.47,180.58,179.33,179.5,23956.0,180.47,180.58,179.33,179.5,23956.0
2022-12-14 13:20:00,179.57,180.27,179.41,180.22,29647.0,179.57,180.27,179.41,180.22,29647.0
2022-12-14 13:30:00,180.3,180.99,180.1,180.99,29446.0,180.3,180.99,180.1,180.99,29446.0
2022-12-14 13:40:00,180.93,181.05,180.7,180.89,16928.0,180.93,181.05,180.7,180.89,16928.0
2022-12-14 13:50:00,180.8,180.98,180.5,180.54,40174.0,180.8,180.98,180.5,180.54,40174.0
2022-12-14 14:00:00,180.38,180.5,177.5,178.16,116657.0,180.38,180.5,177.5,178.16,116657.0
2022-12-14 14:10:00,178.3,180.36,177.94,179.85,68105.0,178.3,180.36,177.94,179.85,68105.0
2022-12-14 14:20:00,179.79,180.01,179.08,179.54,52416.0,179.79,180.01,179.08,179.54,52416.0
2022-12-14 14:30:00,179.42,179.75,177.24,178.48,61689.0,179.42,179.75,177.24,178.48,61689.0
2022-12-14 14:40:00,178.32,180.45,178.2,180.34,59701.0,178.32,180.45,178.2,180.34,59701.0
2022-12-14 14:50:00,180.14,180.33,178.76,179.91,92054.0,180.14,180.33,178.76,179.91,92054.0
2022-12-14 15:00:00,179.75,181.31,179.45,180.15,63485.0,179.75,181.31,179.45,180.15,63485.0
2022-12-14 15:10:00,180.39,182.11,180.14,180.88,74037.0,180.39,182.11,180.14,180.88,74037.0
2022-12-14 15:20:00,180.9,181.01,179.0,179.09,91803.0,180.9,181.01,179.0,179.09,91803.0
2022-12-14 15:30:00,178.99,179.49,178.41,179.47,105832.0,178.99,179.49,178.41,179.47,105832.0
2022-12-14 15:40:00,179.43,180.38,179.08,180.35,130060.0,179.43,180.38,179.08,180.35,130060.0
2022-12-14 15:50:00,180.45,180.75,179.25,179.3,265230.0,180.45,180.75,179.25,179.3,265230.0
2022-12-15 09:30:00,175.76,177.44,175.69,177.33,76671.0,175.76,177.44,175.69,177.33,76671.0
2022-12-15 09:40:00,177.34,178.19,176.4,176.75,52183.0,177.34,178.19,176.4,176.75,52183.0
2022-12-15 09:50:00,176.75,177.3,176.05,176.74,61442.0,176.75,177.3,176.05,176.74,61442.0
2022-12-15 10:00:00,176.74,177.3,175.9,176.7,82950.0,176.74,177.3,175.9,176.7,82950.0
2022-12-15 10:10:00,176.7,176.88,175.83,176.72,37700.0,176.7,176.88,175.83,176.72,37700.0
2022-12-15 10:20:00,176.55,176.55,175.83,175.98,23571.0,176.55,176.55,175.83,175.98,23571.0
2022-12-15 10:30:00,175.98,176.25,175.54,175.94,32640.0,175.98,176.25,175.54,175.94,32640.0
2022-12-15 10:40:00,175.95,175.96,175.44,175.55,39764.0,175.95,175.96,175.44,175.55,39764.0
2022-12-15 10:50:00,175.55,175.57,174.69,174.96,24854.0,175.55,175.57,174.69,174.96,24854.0
2022-12-15 11:00:00,175.01,175.42,174.4,174.4,48417.0,175.01,175.42,174.4,174.4,48417.0
2022-12-15 11:10:00,174.38,174.78,174.15,174.78,27041.0,174.38,174.78,174.15,174.78,27041.0
2022-12-15 11:20:00,174.75,175.23,174.64,175.16,26700.0,174.75,175.23,174.64,175.16,26700.0
2022-12-15 11:30:00,175.27,176.18,175.07,176.18,33670.0,175.27,176.18,175.07,176.18,33670.0
2022-12-15 11:40:00,176.18,176.4,175.77,176.04,20759.0,176.18,176.4,175.77,176.04,20759.0
2022-12-15 11:50:00,176.03,176.16,175.1,175.2,14880.0,176.03,176.16,175.1,175.2,14880.0
2022-12-15 12:00:00,175.47,175.69,175.14,175.53,16791.0,175.47,175.69,175.14,175.53,16791.0
2022-12-15 12:10:00,175.52,176.1,175.34,176.01,42102.0,175.52,176.1,175.34,176.01,42102.0
2022-12-15 12:20:00,176.04,176.04,175.34,175.87,34008.0,176.04,176.04,175.34,175.87,34008.0
2022-12-15 12:30:00,175.87,176.07,175.05,175.18,34260.0,175.87,176.07,175.05,175.18,34260.0
2022-12-15 12:40:00,175.11,175.32,174.44,174.74,17073.0,175.11,175.32,174.44,174.74,17073.0
2022-12-15 12:50:00,174.71,175.12,174.7,174.98,15625.0,174.71,175.12,174.7,174.98,15625.0
2022-12-15 13:00:00,174.97,175.1,174.58,174.69,21018.0,174.97,175.1,174.58,174.69,21018.0
2022-12-15 13:10:00,174.71,175.09,174.63,174.7,13919.0,174.71,175.09,174.63,174.7,13919.0
2022-12-15 13:20:00,174.69,174.87,174.55,174.84,16027.0,174.69,174.87,174.55,174.84,16027.0
2022-12-15 13:30:00,174.89,175.24,174.64,175.18,18984.0,174.89,175.24,174.64,175.18,18984.0
2022-12-15 13:40:00,175.1,175.1,174.46,174.55,11648.0,175.1,175.1,174.46,174.55,11648.0
2022-12-15 13:50:00,174.55,175.07,174.54,174.95,21819.0,174.55,175.07,174.54,174.95,21819.0
2022-12-15 14:00:00,174.96,174.96,174.51,174.58,16955.0,174.96,174.96,174.51,174.58,16955.0
2022-12-15 14:10:00,174.47,174.73,174.44,174.69,13616.0,174.47,174.73,174.44,174.69,13616.0
2022-12-15 14:20:00,174.67,174.71,174.19,174.39,20366.0,174.67,174.71,174.19,174.39,20366.0
2022-12-15 14:30:00,174.41,175.04,174.38,174.91,19759.0,174.41,175.04,174.38,174.91,19759.0
2022-12-15 14:40:00,174.93,175.07,174.55,174.72,13921.0,174.93,175.07,174.55,174.72,13921.0
2022-12-15 14:50:00,174.72,174.93,174.62,174.91,11971.0,174.72,174.93,174.62,174.91,11971.0
2022-12-15 15:00:00,174.97,175.25,174.81,174.93,12745.0,174.97,175.25,174.81,174.93,12745.0
2022-12-15 15:10:00,174.89,174.99,174.62,174.67,21220.0,174.89,174.99,174.62,174.67,21220.0
2022-12-15 15:20:00,174.68,176.1,174.56,175.78,51183.0,174.68,176.1,174.56,175.78,51183.0
2022-12-15 15:30:00,175.78,175.83,174.81,174.81,40454.0,175.78,175.83,174.81,174.81,40454.0
2022-12-15 15:40:00,174.81,174.94,174.42,174.93,63167.0,174.81,174.94,174.42,174.93,63167.0
2022-12-15 15:50:00,174.94,175.57,174.76,175.37,190486.0,174.94,175.57,174.76,175.37,190486.0
2022-12-16 09:30:00,174.47,175.51,174.01,174.97,133125.0,174.47,175.51,174.01,174.97,133125.0
2022-12-16 09:40:00,174.64,175.6,174.44,175.57,16940.0,174.64,175.6,174.44,175.57,16940.0
2022-12-16 09:50:00,175.58,175.74,174.73,174.75,12375.0,175.58,175.74,174.73,174.75,12375.0
2022-12-16 10:00:00,174.84,174.95,174.22,174.54,12018.0,174.84,174.95,174.22,174.54,12018.0
2022-12-16 10:10:00,174.45,174.58,173.87,174.08,7729.0,174.45,174.58,173.87,174.08,7729.0
2022-12-16 10:20:00,174.15,174.29,173.76,173.76,13312.0,174.15,174.29,173.76,173.76,13312.0
2022-12-16 10:30:00,173.83,174.04,173.53,173.8,8654.0,173.83,174.04,173.53,173.8,8654.0
2022-12-16 10:40:00,173.79,174.08,173.53,173.57,10284.0,173.79,174.08,173.53,173.57,10284.0
2022-12-16 10:50:00,173.55,174.12,173.45,173.8,13007.0,173.55,174.12,173.45,173.8,13007.0
2022-12-16 11:00:00,173.89,173.94,173.44,173.54,6998.0,173.89,173.94,173.44,173.54,6998.0
2022-12-16 11:10:00,173.45,174.12,172.95,173.66,9699.0,173.45,174.12,172.95,173.66,9699.0
2022-12-16 11:20:00,173.66,173.67,172.94,173.1,11090.0,173.66,173.67,172.94,173.1,11090.0
2022-12-16 11:30:00,173.26,173.61,173.17,173.35,5129.0,173.26,173.61,173.17,173.35,5129.0
2022-12-16 11:40:00,173.49,173.57,173.27,173.27,7630.0,173.49,173.57,173.27,173.27,7630.0
2022-12-16 11:50:00,173.18,173.66,173.18,173.34,9618.0,173.18,173.66,173.18,173.34,9618.0
2022-12-16 12:00:00,173.36,173.4,173.17,173.23,6071.0,173.36,173.4,173.17,173.23,6071.0
2022-12-16 12:10:00,173.18,173.55,173.1,173.55,7981.0,173.18,173.55,173.1,173.55,7981.0
2022-12-16 12:20:00,173.6,173.89,173.49,173.62,6660.0,173.6,173.89,173.49,173.62,6660.0
2022-12-16 12:30:00,173.72,174.15,173.5,173.96,6090.0,173.72,174.15,173.5,173.96,6090.0
2022-12-16 12:40:00,173.89,173.89,173.5,173.53,10803.0,173.89,173.89,173.5,173.53,10803.0
2022-12-16 12:50:00,173.55,173.63,173.4,173.6,7654.0,173.55,173.63,173.4,173.6,7654.0
2022-12-16 13:00:00,173.57,173.94,173.57,173.82,9549.0,173.57,173.94,173.57,173.82,9549.0
2022-12-16 13:10:00,173.82,173.9,173.59,173.63,6492.0,173.82,173.9,173.59,173.63,6492.0
2022-12-16 13:20:00,173.68,174.24,173.62,174.21,13161.0,173.68,174.24,173.62,174.21,13161.0
2022-12-16 13:30:00,174.3,174.83,174.3,174.62,8426.0,174.3,174.83,174.3,174.62,8426.0
2022-12-16 13:40:00,174.67,174.79,174.5,174.71,13876.0,174.67,174.79,174.5,174.71,13876.0
2022-12-16 13:50:00,174.69,174.69,173.89,173.89,12731.0,174.69,174.69,173.89,173.89,12731.0
2022-12-16 14:00:00,173.83,173.99,173.71,173.98,9361.0,173.83,173.99,173.71,173.98,9361.0
2022-12-16 14:10:00,174.03,174.39,173.68,173.74,10785.0,174.03,174.39,173.68,173.74,10785.0
2022-12-16 14:20:00,173.76,173.91,173.57,173.84,9138.0,173.76,173.91,173.57,173.84,9138.0
2022-12-16 14:30:00,173.78,173.78,173.51,173.62,12505.0,173.78,173.78,173.51,173.62,12505.0
2022-12-16 14:40:00,173.62,173.94,173.61,173.91,5299.0,173.62,173.94,173.61,173.91,5299.0
2022-12-16 14:50:00,173.96,174.5,173.93,174.39,9116.0,173.96,174.5,173.93,174.39,9116.0
2022-12-16 15:00:00,174.35,174.65,174.35,174.64,10589.0,174.35,174.65,174.35,174.64,10589.0
2022-12-16 15:10:00,174.65,175.49,174.58,175.32,23483.0,174.65,175.49,174.58,175.32,23483.0
2022-12-16 15:20:00,175.31,176.01,175.24,175.9,28801.0,175.31,176.01,175.24,175.9,28801.0
2022-12-16 15:30:00,175.92,176.25,175.57,175.6,25879.0,175.92,176.25,175.57,175.6,25879.0
2022-12-16 15:40:00,175.55,175.87,175.38,175.59,65854.0,175.55,175.87,175.38,175.59,65854.0
2022-12-16 15:50:00,175.5,175.67,174.88,175.15,115930.0,175.5,175.67,174.88,175.15,115930.0
2022-12-19 09:30:00,174.19,174.68,172.16,172.82,49757.0,174.19,174.68,172.16,172.82,49757.0
2022-12-19 09:40:00,172.61,173.3,172.24,172.78,33952.0,172.61,173.3,172.24,172.78,33952.0
2022-12-19 09:50:00,172.66,173.13,172.28,173.07,30591.0,172.66,173.13,172.28,173.07,30591.0
2022-12-19 10:00:00,173.08,173.33,172.58,173.32,44811.0,173.08,173.33,172.58,173.32,44811.0
2022-12-19 10:10:00,173.37,174.9,173.37,174.64,33872.0,173.37,174.9,173.37,174.64,33872.0
2022-12-19 10:20:00,174.73,175.4,174.59,174.99,32452.0,174.73,175.4,174.59,174.99,32452.0
2022-12-19 10:30:00,174.91,175.21,173.73,173.9,32528.0,174.91,175.21,173.73,173.9,32528.0
2022-12-19 10:40:00,173.82,174.26,173.67,173.95,17814.0,173.82,174.26,173.67,173.95,17814.0
2022-12-19 10:50:00,173.73,174.14,172.41,172.41,25212.0,173.73,174.14,172.41,172.41,25212.0
2022-12-19 11:00:00,172.33,172.34,171.58,171.76,30392.0,172.33,172.34,171.58,171.76,30392.0
2022-12-19 11:10:00,171.83,172.15,171.56,171.93,12131.0,171.83,172.15,171.56,171.93,12131.0
2022-12-19 11:20:00,171.96,172.52,171.75,172.41,24096.0,171.96,172.52,171.75,172.41,24096.0
2022-12-19 11:30:00,172.43,172.46,171.43,171.43,22298.0,172.43,172.46,171.43,171.43,22298.0
2022-12-19 11:40:00,171.55,171.94,171.06,171.94,18703.0,171.55,171.94,171.06,171.94,18703.0
2022-12-19 11:50:00,171.86,172.17,171.74,171.75,10204.0,171.86,172.17,171.74,171.75,10204.0
2022-12-19 12:00:00,171.79,172.19,171.76,171.94,7580.0,171.79,172.19,171.76,171.94,7580.0
2022-12-19 12:10:00,171.84,172.1,171.74,171.84,8319.0,171.84,172.1,171.74,171.84,8319.0
2022-12-19 12:20:00,171.78,171.81,171.4,171.4,5283.0,171.78,171.81,171.4,171.4,5283.0
2022-12-19 12:30:00,171.34,171.59,171.2,171.3,10728.0,171.34,171.59,171.2,171.3,10728.0
2022-12-19 12:40:00,171.28,171.31,170.82,171.1,47746.0,171.28,171.31,170.82,171.1,47746.0
2022-12-19 12:50:00,171.08,171.29,170.83,170.84,9673.0,171.08,171.29,170.83,170.84,9673.0
2022-12-19 13:00:00,170.89,171.14,170.71,170.88,36985.0,170.89,171.14,170.71,170.88,36985.0
2022-12-19 13:10:00,170.93,171.43,170.85,171.12,51501.0,170.93,171.43,170.85,171.12,51501.0
2022-12-19 13:20:00,171.12,171.52,171.02,171.05,13744.0,171.12,171.52,171.02,171.05,13744.0
2022-12-19 13:30:00,171.0,171.21,170.9,171.18,30747.0,171.0,171.21,170.9,171.18,30747.0
2022-12-19 13:40:00,170.96,170.96,170.56,170.8,18616.0,170.96,170.96,170.56,170.8,18616.0
2022-12-19 13:50:00,170.74,170.95,170.62,170.62,10606.0,170.74,170.95,170.62,170.62,10606.0
2022-12-19 14:00:00,170.64,170.64,170.12,170.55,34583.0,170.64,170.64,170.12,170.55,34583.0
2022-12-19 14:10:00,170.57,170.9,170.41,170.81,13955.0,170.57,170.9,170.41,170.81,13955.0
2022-12-19 14:20:00,170.77,171.0,170.74,170.78,10855.0,170.77,171.0,170.74,170.78,10855.0
2022-12-19 14:30:00,170.78,170.86,170.55,170.58,10558.0,170.78,170.86,170.55,170.58,10558.0
2022-12-19 14:40:00,170.61,171.01,170.57,170.75,13240.0,170.61,171.01,170.57,170.75,13240.0
2022-12-19 14:50:00,170.74,170.74,169.8,169.91,33807.0,170.74,170.74,169.8,169.91,33807.0
2022-12-19 15:00:00,169.91,169.94,169.26,169.59,35219.0,169.91,169.94,169.26,169.59,35219.0
2022-12-19 15:10:00,169.58,169.62,169.3,169.54,21047.0,169.58,169.62,169.3,169.54,21047.0
2022-12-19 15:20:00,169.56,169.64,169.19,169.25,29116.0,169.56,169.64,169.19,169.25,29116.0
2022-12-19 15:30:00,169.28,169.45,168.95,168.95,64769.0,169.28,169.45,168.95,168.95,64769.0
2022-12-19 15:40:00,168.95,169.27,168.6,169.22,72401.0,168.95,169.27,168.6,169.22,72401.0
2022-12-19 15:50:00,169.24,170.33,169.24,170.09,129248.0,169.24,170.33,169.24,170.09,129248.0
2022-12-20 09:30:00,168.89,171.04,168.15,170.05,30468.0,168.89,171.04,168.15,170.05,30468.0
2022-12-20 09:40:00,170.03,170.03,168.83,169.45,15598.0,170.03,170.03,168.83,169.45,15598.0
2022-12-20 09:50:00,169.47,170.66,169.15,170.55,27261.0,169.47,170.66,169.15,170.55,27261.0
2022-12-20 10:00:00,170.46,171.38,170.41,170.81,81206.0,170.46,171.38,170.41,170.81,81206.0
2022-12-20 10:10:00,170.84,171.54,170.45,170.45,52654.0,170.84,171.54,170.45,170.45,52654.0
2022-12-20 10:20:00,170.49,171.47,170.46,171.36,9395.0,170.49,171.47,170.46,171.36,9395.0
2022-12-20 10:30:00,171.67,172.72,171.63,172.12,29553.0,171.67,172.72,171.63,172.12,29553.0
2022-12-20 10:40:00,172.17,172.17,171.55,171.99,8802.0,172.17,172.17,171.55,171.99,8802.0
2022-12-20 10:50:00,171.9,171.96,171.14,171.14,9335.0,171.9,171.96,171.14,171.14,9335.0
2022-12-20 11:00:00,171.15,171.67,171.1,171.33,10533.0,171.15,171.67,171.1,171.33,10533.0
2022-12-20 11:10:00,171.4,171.42,170.52,170.63,9612.0,171.4,171.42,170.52,170.63,9612.0
2022-12-20 11:20:00,170.74,170.98,170.48,170.6,11300.0,170.74,170.98,170.48,170.6,11300.0
2022-12-20 11:30:00,170.71,171.41,170.71,171.35,11957.0,170.71,171.41,170.71,171.35,11957.0
2022-12-20 11:40:00,171.34,171.44,171.02,171.31,8059.0,171.34,171.44,171.02,171.31,8059.0
2022-12-20 11:50:00,171.36,171.98,171.23,171.86,12235.0,171.36,171.98,171.23,171.86,12235.0
2022-12-20 12:00:00,171.98,172.48,171.82,172.48,8230.0,171.98,172.48,171.82,172.48,8230.0
2022-12-20 12:10:00,172.5,172.94,172.26,172.8,16984.0,172.5,172.94,172.26,172.8,16984.0
2022-12-20 12:20:00,172.76,173.02,172.21,172.39,13175.0,172.76,173.02,172.21,172.39,13175.0
2022-12-20 12:30:00,172.47,172.47,171.75,171.83,5429.0,172.47,172.47,171.75,171.83,5429.0
2022-12-20 12:40:00,171.88,172.12,171.72,171.87,11901.0,171.88,172.12,171.72,171.87,11901.0
2022-12-20 12:50:00,171.97,172.1,171.78,172.05,8737.0,171.97,172.1,171.78,172.05,8737.0
2022-12-20 13:00:00,172.06,172.06,171.61,171.71,6364.0,172.06,172.06,171.61,171.71,6364.0
2022-12-20 13:10:00,171.6,171.71,171.39,171.45,8879.0,171.6,171.71,171.39,171.45,8879.0
2022-12-20 13:20:00,171.45,172.0,171.31,171.99,8722.0,171.45,172.0,171.31,171.99,8722.0
2022-12-20 13:30:00,172.09,172.65,172.0,172.65,4151.0,172.09,172.65,172.0,172.65,4151.0
2022-12-20 13:40:00,172.6,172.62,172.12,172.12,4950.0,172.6,172.62,172.12,172.12,4950.0
2022-12-20 13:50:00,172.22,172.28,172.08,172.08,5247.0,172.22,172.28,172.08,172.08,5247.0
2022-12-20 14:00:00,172.1,172.81,172.06,172.81,32762.0,172.1,172.81,172.06,172.81,32762.0
2022-12-20 14:10:00,172.87,172.96,172.79,172.83,11090.0,172.87,172.96,172.79,172.83,11090.0
2022-12-20 14:20:00,172.83,172.83,172.51,172.53,8143.0,172.83,172.83,172.51,172.53,8143.0
2022-12-20 14:30:00,172.57,172.72,172.24,172.24,9379.0,172.57,172.72,172.24,172.24,9379.0
2022-12-20 14:40:00,172.24,172.31,172.02,172.03,6778.0,172.24,172.31,172.02,172.03,6778.0
2022-12-20 14:50:00,172.04,172.23,171.99,172.16,5455.0,172.04,172.23,171.99,172.16,5455.0
2022-12-20 15:00:00,172.16,172.35,172.03,172.09,9560.0,172.16,172.35,172.03,172.09,9560.0
2022-12-20 15:10:00,172.13,172.21,171.78,171.79,18424.0,172.13,172.21,171.78,171.79,18424.0
2022-12-20 15:20:00,171.78,172.11,171.69,171.95,13434.0,171.78,172.11,171.69,171.95,13434.0
2022-12-20 15:30:00,171.9,172.25,171.61,172.25,12591.0,171.9,172.25,171.61,172.25,12591.0
2022-12-20 15:40:00,172.21,172.29,172.06,172.25,26269.0,172.21,172.29,172.06,172.25,26269.0
2022-12-20 15:50:00,172.24,172.63,171.98,172.12,85064.0,172.24,172.63,171.98,172.12,85064.0
2022-12-21 09:30:00,169.74,170.84,168.12,169.92,75961.0,169.74,170.84,168.12,169.92,75961.0
2022-12-21 09:40:00,169.92,170.65,169.34,170.65,50664.0,169.92,170.65,169.34,170.65,50664.0
2022-12-21 09:50:00,170.65,171.17,169.83,170.1,66519.0,170.65,171.17,169.83,170.1,66519.0
2022-12-21 10:00:00,170.23,170.58,169.29,169.66,62696.0,170.23,170.58,169.29,169.66,62696.0
2022-12-21 10:10:00,169.71,170.76,169.56,170.3,66442.0,169.71,170.76,169.56,170.3,66442.0
2022-12-21 10:20:00,170.38,170.69,170.05,170.44,39687.0,170.38,170.69,170.05,170.44,39687.0
2022-12-21 10:30:00,170.5,171.12,170.37,171.12,22712.0,170.5,171.12,170.37,171.12,22712.0
2022-12-21 10:40:00,171.15,171.5,171.02,171.5,25741.0,171.15,171.5,171.02,171.5,25741.0
2022-12-21 10:50:00,171.57,172.0,171.45,171.54,37279.0,171.57,172.0,171.45,171.54,37279.0
2022-12-21 11:00:00,171.62,171.7,171.28,171.28,29735.0,171.62,171.7,171.28,171.28,29735.0
2022-12-21 11:10:00,171.31,171.69,171.27,171.27,17108.0,171.31,171.69,171.27,171.27,17108.0
2022-12-21 11:20:00,171.33,172.0,171.27,171.95,27061.0,171.33,172.0,171.27,171.95,27061.0
2022-12-21 11:30:00,171.96,172.37,171.53,171.65,32817.0,171.96,172.37,171.53,171.65,32817.0
2022-12-21 11:40:00,171.55,171.55,170.71,170.72,21513.0,171.55,171.55,170.71,170.72,21513.0
2022-12-21 11:50:00,170.72,171.6,170.67,171.6,66481.0,170.72,171.6,170.67,171.6,66481.0
2022-12-21 12:00:00,171.6,171.69,171.3,171.4,12500.0,171.6,171.69,171.3,171.4,12500.0
2022-12-21 12:10:00,171.42,171.64,170.97,171.18,20458.0,171.42,171.64,170.97,171.18,20458.0
2022-12-21 12:20:00,171.18,171.28,171.01,171.14,28364.0,171.18,171.28,171.01,171.14,28364.0
2022-12-21 12:30:00,171.17,171.4,170.89,171.01,40148.0,171.17,171.4,170.89,171.01,40148.0
2022-12-21 12:40:00,171.0,171.52,170.88,171.5,31375.0,171.0,171.52,170.88,171.5,31375.0
2022-12-21 12:50:00,171.5,171.55,171.07,171.5,25614.0,171.5,171.55,171.07,171.5,25614.0
2022-12-21 13:00:00,171.5,172.18,171.32,172.18,50750.0,171.5,172.18,171.32,172.18,50750.0
2022-12-21 13:10:00,172.24,172.42,171.87,171.87,23777.0,172.24,172.42,171.87,171.87,23777.0
2022-12-21 13:20:00,171.89,171.98,171.26,171.26,14301.0,171.89,171.98,171.26,171.26,14301.0
2022-12-21 13:30:00,171.32,171.48,171.05,171.25,19716.0,171.32,171.48,171.05,171.25,19716.0
2022-12-21 13:40:00,171.17,171.17,170.61,170.62,16665.0,171.17,171.17,170.61,170.62,16665.0
2022-12-21 13:50:00,170.7,171.04,170.59,170.99,12683.0,170.7,171.04,170.59,170.99,12683.0
2022-12-21 14:00:00,170.99,171.4,170.98,171.28,56935.0,170.99,171.4,170.98,171.28,56935.0
2022-12-21 14:10:00,171.34,171.52,170.77,170.77,20841.0,171.34,171.52,170.77,170.77,20841.0
2022-12-21 14:20:00,170.81,171.22,170.75,171.01,25645.0,170.81,171.22,170.75,171.01,25645.0
2022-12-21 14:30:00,171.03,171.23,170.59,170.59,16895.0,171.03,171.23,170.59,170.59,16895.0
2022-12-21 14:40:00,170.64,170.97,170.57,170.71,10931.0,170.64,170.97,170.57,170.71,10931.0
2022-12-21 14:50:00,170.63,170.63,170.06,170.5,10697.0,170.63,170.63,170.06,170.5,10697.0
2022-12-21 15:00:00,170.51,170.57,169.9,170.05,18550.0,170.51,170.57,169.9,170.05,18550.0
2022-12-21 15:10:00,170.11,170.12,169.77,169.84,29874.0,170.11,170.12,169.77,169.84,29874.0
2022-12-21 15:20:00,169.86,169.94,169.43,169.43,28760.0,169.86,169.94,169.43,169.43,28760.0
2022-12-21 15:30:00,169.5,170.09,169.43,170.08,36295.0,169.5,170.09,169.43,170.08,36295.0
2022-12-21 15:40:00,170.13,170.25,169.93,169.93,58167.0,170.13,170.25,169.93,169.93,58167.0
2022-12-21 15:50:00,169.83,170.46,169.54,170.07,203226.0,169.83,170.46,169.54,170.07,203226.0
2022-12-22 09:30:00,167.99,168.53,166.98,167.12,36543.0,167.99,168.53,166.98,167.12,36543.0
2022-12-22 09:40:00,167.1,167.1,166.06,166.26,41716.0,167.1,167.1,166.06,166.26,41716.0
2022-12-22 09:50:00,166.28,166.81,166.19,166.48,33994.0,166.28,166.81,166.19,166.48,33994.0
2022-12-22 10:00:00,166.47,166.47,165.18,165.43,41356.0,166.47,166.47,165.18,165.43,41356.0
2022-12-22 10:10:00,165.42,165.42,164.82,165.33,67675.0,165.42,165.42,164.82,165.33,67675.0
2022-12-22 10:20:00,165.29,165.29,163.96,164.31,41787.0,165.29,165.29,163.96,164.31,41787.0
2022-12-22 10:30:00,164.17,164.25,163.3,163.94,40447.0,164.17,164.25,163.3,163.94,40447.0
2022-12-22 10:40:00,163.9,164.64,163.8,164.63,41784.0,163.9,164.64,163.8,164.63,41784.0
2022-12-22 10:50:00,164.63,164.65,164.06,164.47,17212.0,164.63,164.65,164.06,164.47,17212.0
2022-12-22 11:00:00,164.39,164.94,164.21,164.45,16627.0,164.39,164.94,164.21,164.45,16627.0
2022-12-22 11:10:00,164.41,164.84,164.17,164.58,17102.0,164.41,164.84,164.17,164.58,17102.0
2022-12-22 11:20:00,164.56,164.62,164.37,164.42,9540.0,164.56,164.62,164.37,164.42,9540.0
2022-12-22 11:30:00,164.45,164.55,163.98,164.14,24709.0,164.45,164.55,163.98,164.14,24709.0
2022-12-22 11:40:00,164.03,164.83,163.85,164.6,14105.0,164.03,164.83,163.85,164.6,14105.0
2022-12-22 11:50:00,164.62,164.85,164.44,164.78,14095.0,164.62,164.85,164.44,164.78,14095.0
2022-12-22 12:00:00,164.7,164.88,164.26,164.81,7760.0,164.7,164.88,164.26,164.81,7760.0
2022-12-22 12:10:00,164.81,164.93,164.44,164.46,6735.0,164.81,164.93,164.44,164.46,6735.0
2022-12-22 12:20:00,164.56,164.7,163.94,164.07,12361.0,164.56,164.7,163.94,164.07,12361.0
2022-12-22 12:30:00,164.08,164.11,163.76,163.96,13751.0,164.08,164.11,163.76,163.96,13751.0
2022-12-22 12:40:00,164.03,164.03,163.75,163.94,7322.0,164.03,164.03,163.75,163.94,7322.0
2022-12-22 12:50:00,163.84,163.85,163.25,163.27,29135.0,163.84,163.85,163.25,163.27,29135.0
2022-12-22 13:00:00,163.3,163.3,162.39,162.54,28409.0,163.3,163.3,162.39,162.54,28409.0
2022-12-22 13:10:00,162.51,162.85,162.2,162.27,27767.0,162.51,162.85,162.2,162.27,27767.0
2022-12-22 13:20:00,162.14,162.24,161.91,162.21,35295.0,162.14,162.24,161.91,162.21,35295.0
2022-12-22 13:30:00,162.21,162.29,161.83,162.29,16651.0,162.21,162.29,161.83,162.29,16651.0
2022-12-22 13:40:00,162.21,162.73,162.2,162.53,15249.0,162.21,162.73,162.2,162.53,15249.0
2022-12-22 13:50:00,162.54,162.99,162.37,162.99,26731.0,162.54,162.99,162.37,162.99,26731.0
2022-12-22 14:00:00,162.97,163.46,162.97,163.43,29343.0,162.97,163.46,162.97,163.43,29343.0
2022-12-22 14:10:00,163.49,163.9,163.4,163.4,10409.0,163.49,163.9,163.4,163.4,10409.0
2022-12-22 14:20:00,163.36,164.11,163.35,164.11,24342.0,163.36,164.11,163.35,164.11,24342.0
2022-12-22 14:30:00,164.11,164.25,163.75,163.81,28239.0,164.11,164.25,163.75,163.81,28239.0
2022-12-22 14:40:00,163.82,164.29,163.82,164.25,17086.0,163.82,164.29,163.82,164.25,17086.0
2022-12-22 14:50:00,164.24,164.78,164.1,164.71,22181.0,164.24,164.78,164.1,164.71,22181.0
2022-12-22 15:00:00,164.71,164.9,164.5,164.75,18392.0,164.71,164.9,164.5,164.75,18392.0
2022-12-22 15:10:00,164.75,165.06,164.68,165.02,26891.0,164.75,165.06,164.68,165.02,26891.0
2022-12-22 15:20:00,165.06,165.53,164.98,165.45,25862.0,165.06,165.53,164.98,165.45,25862.0
2022-12-22 15:30:00,165.46,165.46,164.75,164.97,35641.0,165.46,165.46,164.75,164.97,35641.0
2022-12-22 15:40:00,164.97,165.23,164.8,165.22,49684.0,164.97,165.23,164.8,165.22,49684.0
2022-12-22 15:50:00,165.24,165.95,165.2,165.61,145142.0,165.24,165.95,165.2,165.61,145142.0
2022-12-23 09:30:00,164.56,165.45,163.15,163.41,19182.0,164.56,165.45,163.15,163.41,19182.0
2022-12-23 09:40:00,163.28,164.68,163.28,164.19,39229.0,163.28,164.68,163.28,164.19,39229.0
2022-12-23 09:50:00,164.09,164.24,162.37,162.37,66324.0,164.09,164.24,162.37,162.37,66324.0
2022-12-23 10:00:00,162.62,164.1,162.29,163.48,34386.0,162.62,164.1,162.29,163.48,34386.0
2022-12-23 10:10:00,163.5,164.63,163.32,164.54,16790.0,163.5,164.63,163.32,164.54,16790.0
2022-12-23 10:20:00,164.4,164.82,164.0,164.18,16190.0,164.4,164.82,164.0,164.18,16190.0
2022-12-23 10:30:00,164.19,165.13,163.99,165.13,12143.0,164.19,165.13,163.99,165.13,12143.0
2022-12-23 10:40:00,165.1,165.22,164.35,164.57,11452.0,165.1,165.22,164.35,164.57,11452.0
2022-12-23 10:50:00,164.52,164.61,163.8,163.83,12678.0,164.52,164.61,163.8,163.83,12678.0
2022-12-23 11:00:00,163.84,163.96,163.06,163.07,13192.0,163.84,163.96,163.06,163.07,13192.0
2022-12-23 11:10:00,163.14,163.77,163.11,163.76,25268.0,163.14,163.77,163.11,163.76,25268.0
2022-12-23 11:20:00,163.88,164.11,163.65,163.88,6813.0,163.88,164.11,163.65,163.88,6813.0
2022-12-23 11:30:00,163.88,163.95,163.71,163.8,5939.0,163.88,163.95,163.71,163.8,5939.0
2022-12-23 11:40:00,163.86,164.39,163.78,164.19,15133.0,163.86,164.39,163.78,164.19,15133.0
2022-12-23 11:50:00,164.19,164.52,163.99,164.39,17206.0,164.19,164.52,163.99,164.39,17206.0
2022-12-23 12:00:00,164.43,164.83,164.2,164.29,12944.0,164.43,164.83,164.2,164.29,12944.0
2022-12-23 12:10:00,164.33,164.45,164.17,164.45,9721.0,164.33,164.45,164.17,164.45,9721.0
2022-12-23 12:20:00,164.51,164.92,164.49,164.64,13531.0,164.51,164.92,164.49,164.64,13531.0
2022-12-23 12:30:00,164.63,164.72,164.3,164.31,9540.0,164.63,164.72,164.3,164.31,9540.0
2022-12-23 12:40:00,164.39,164.48,164.0,164.03,10422.0,164.39,164.48,164.0,164.03,10422.0
2022-12-23 12:50:00,164.06,164.17,163.91,164.03,12722.0,164.06,164.17,163.91,164.03,12722.0
2022-12-23 13:00:00,164.04,164.28,164.01,164.25,12209.0,164.04,164.28,164.01,164.25,12209.0
2022-12-23 13:10:00,164.3,164.36,163.96,164.19,10135.0,164.3,164.36,163.96,164.19,10135.0
2022-12-23 13:20:00,164.2,164.29,163.98,164.01,8723.0,164.2,164.29,163.98,164.01,8723.0
2022-12-23 13:30:00,164.01,164.19,163.92,163.94,9423.0,164.01,164.19,163.92,163.94,9423.0
2022-12-23 13:40:00,163.99,164.2,163.72,164.07,13703.0,163.99,164.2,163.72,164.07,13703.0
2022-12-23 13:50:00,164.03,164.19,163.96,164.06,8594.0,164.03,164.19,163.96,164.06,8594.0
2022-12-23 14:00:00,164.08,164.17,163.83,164.02,15210.0,164.08,164.17,163.83,164.02,15210.0
2022-12-23 14:10:00,164.04,164.59,164.04,164.4,9625.0,164.04,164.59,164.04,164.4,9625.0
2022-12-23 14:20:00,164.36,164.42,164.23,164.4,6585.0,164.36,164.42,164.23,164.4,6585.0
2022-12-23 14:30:00,164.46,164.67,164.34,164.63,7095.0,164.46,164.67,164.34,164.63,7095.0
2022-12-23 14:40:00,164.67,164.77,164.46,164.47,6531.0,164.67,164.77,164.46,164.47,6531.0
2022-12-23 14:50:00,164.47,164.78,164.46,164.76,8884.0,164.47,164.78,164.46,164.76,8884.0
2022-12-23 15:00:00,164.73,164.93,164.45,164.52,9400.0,164.73,164.93,164.45,164.52,9400.0
2022-12-23 15:10:00,164.61,164.83,164.47,164.62,9011.0,164.61,164.83,164.47,164.62,9011.0
2022-12-23 15:20:00,164.67,164.67,164.25,164.35,9600.0,164.67,164.67,164.25,164.35,9600.0
2022-12-23 15:30:00,164.39,164.5,164.2,164.25,15861.0,164.39,164.5,164.2,164.25,15861.0
2022-12-23 15:40:00,164.22,164.53,164.22,164.4,17632.0,164.22,164.53,164.22,164.4,17632.0
2022-12-23 15:50:00,164.39,164.72,164.16,164.65,70045.0,164.39,164.72,164.16,164.65,70045.0
2022-12-27 09:30:00,163.65,163.79,161.63,161.63,13936.0,163.65,163.79,161.63,161.63,13936.0
2022-12-27 09:40:00,161.9,162.04,160.6,160.9,12770.0,161.9,162.04,160.6,160.9,12770.0
2022-12-27 09:50:00,161.08,161.93,161.05,161.75,12790.0,161.08,161.93,161.05,161.75,12790.0
2022-12-27 10:00:00,161.78,162.31,161.53,162.03,19896.0,161.78,162.31,161.53,162.03,19896.0
2022-12-27 10:10:00,161.88,162.85,161.42,162.85,13222.0,161.88,162.85,161.42,162.85,13222.0
2022-12-27 10:20:00,162.8,163.27,162.77,162.77,8268.0,162.8,163.27,162.77,162.77,8268.0
2022-12-27 10:30:00,162.88,163.13,162.37,163.12,6943.0,162.88,163.13,162.37,163.12,6943.0
2022-12-27 10:40:00,162.96,163.35,162.84,163.13,5750.0,162.96,163.35,162.84,163.13,5750.0
2022-12-27 10:50:00,163.27,163.28,162.56,162.82,7648.0,163.27,163.28,162.56,162.82,7648.0
2022-12-27 11:00:00,162.97,162.97,162.42,162.81,9301.0,162.97,162.97,162.42,162.81,9301.0
2022-12-27 11:10:00,162.77,163.19,162.75,163.19,6880.0,162.77,163.19,162.75,163.19,6880.0
2022-12-27 11:20:00,163.28,163.5,163.0,163.37,5608.0,163.28,163.5,163.0,163.37,5608.0
2022-12-27 11:30:00,163.38,163.57,162.91,163.22,8912.0,163.38,163.57,162.91,163.22,8912.0
2022-12-27 11:40:00,163.08,163.31,163.01,163.31,7217.0,163.08,163.31,163.01,163.31,7217.0
2022-12-27 11:50:00,163.35,163.44,162.92,162.93,5682.0,163.35,163.44,162.92,162.93,5682.0
2022-12-27 12:00:00,162.96,163.38,162.93,163.32,3910.0,162.96,163.38,162.93,163.32,3910.0
2022-12-27 12:10:00,163.34,163.72,163.26,163.32,6406.0,163.34,163.72,163.26,163.32,6406.0
2022-12-27 12:20:00,163.38,163.43,163.04,163.04,2946.0,163.38,163.43,163.04,163.04,2946.0
2022-12-27 12:30:00,162.94,163.3,162.94,163.28,1923.0,162.94,163.3,162.94,163.28,1923.0
2022-12-27 12:40:00,163.18,163.18,162.61,162.66,2800.0,163.18,163.18,162.61,162.66,2800.0
2022-12-27 12:50:00,162.7,163.0,162.68,162.94,4084.0,162.7,163.0,162.68,162.94,4084.0
2022-12-27 13:00:00,162.91,163.35,162.9,163.35,4252.0,162.91,163.35,162.9,163.35,4252.0
2022-12-27 13:10:00,163.25,163.33,163.03,163.19,9361.0,163.25,163.33,163.03,163.19,9361.0
2022-12-27 13:20:00,163.17,163.26,162.97,163.2,5191.0,163.17,163.26,162.97,163.2,5191.0
2022-12-27 13:30:00,163.17,163.55,163.12,163.46,4652.0,163.17,163.55,163.12,163.46,4652.0
2022-12-27 13:40:00,163.38,163.38,163.0,163.19,7184.0,163.38,163.38,163.0,163.19,7184.0
2022-12-27 13:50:00,163.25,163.34,162.91,163.3,7888.0,163.25,163.34,162.91,163.3,7888.0
2022-12-27 14:00:00,163.3,164.0,163.24,163.99,15945.0,163.3,164.0,163.24,163.99,15945.0
2022-12-27 14:10:00,164.01,164.15,163.88,163.89,11194.0,164.01,164.15,163.88,163.89,11194.0
2022-12-27 14:20:00,163.89,163.91,163.5,163.61,3877.0,163.89,163.91,163.5,163.61,3877.0
2022-12-27 14:30:00,163.6,163.97,163.6,163.64,4228.0,163.6,163.97,163.6,163.64,4228.0
2022-12-27 14:40:00,163.61,163.99,163.58,163.99,7960.0,163.61,163.99,163.58,163.99,7960.0
2022-12-27 14:50:00,163.95,163.97,163.74,163.82,6319.0,163.95,163.97,163.74,163.82,6319.0
2022-12-27 15:00:00,163.86,164.3,163.86,164.3,7122.0,163.86,164.3,163.86,164.3,7122.0
2022-12-27 15:10:00,164.27,164.47,164.14,164.17,10918.0,164.27,164.47,164.14,164.17,10918.0
2022-12-27 15:20:00,164.16,164.38,164.14,164.26,10336.0,164.16,164.38,164.14,164.26,10336.0
2022-12-27 15:30:00,164.3,164.52,164.21,164.43,13551.0,164.3,164.52,164.21,164.43,13551.0
2022-12-27 15:40:00,164.43,164.47,163.76,163.85,11029.0,164.43,164.47,163.76,163.85,11029.0
2022-12-27 15:50:00,163.72,164.02,163.32,163.47,52834.0,163.72,164.02,163.32,163.47,52834.0
2022-12-28 09:30:00,163.34,164.41,162.68,164.12,18108.0,163.34,164.41,162.68,164.12,18108.0
2022-12-28 09:40:00,163.97,164.2,163.42,163.86,22479.0,163.97,164.2,163.42,163.86,22479.0
2022-12-28 09:50:00,163.68,164.62,163.45,164.34,9566.0,163.68,164.62,163.45,164.34,9566.0
2022-12-28 10:00:00,164.59,164.72,164.13,164.19,11342.0,164.59,164.72,164.13,164.19,11342.0
2022-12-28 10:10:00,164.19,164.72,164.18,164.62,6879.0,164.19,164.72,164.18,164.62,6879.0
2022-12-28 10:20:00,164.75,164.92,163.73,163.85,11549.0,164.75,164.92,163.73,163.85,11549.0
2022-12-28 10:30:00,163.74,163.99,163.47,163.49,5804.0,163.74,163.99,163.47,163.49,5804.0
2022-12-28 10:40:00,163.5,163.74,163.28,163.28,8991.0,163.5,163.74,163.28,163.28,8991.0
2022-12-28 10:50:00,163.4,163.41,162.93,162.94,9838.0,163.4,163.41,162.93,162.94,9838.0
2022-12-28 11:00:00,162.88,163.08,162.55,162.97,5809.0,162.88,163.08,162.55,162.97,5809.0
2022-12-28 11:10:00,163.06,163.25,162.81,163.13,7893.0,163.06,163.25,162.81,163.13,7893.0
2022-12-28 11:20:00,163.15,163.52,163.14,163.38,7474.0,163.15,163.52,163.14,163.38,7474.0
2022-12-28 11:30:00,163.38,163.52,163.03,163.11,9299.0,163.38,163.52,163.03,163.11,9299.0
2022-12-28 11:40:00,163.17,163.23,162.87,162.92,7238.0,163.17,163.23,162.87,162.92,7238.0
2022-12-28 11:50:00,162.93,163.16,162.89,163.08,7328.0,162.93,163.16,162.89,163.08,7328.0
2022-12-28 12:00:00,163.07,163.21,162.81,163.02,10983.0,163.07,163.21,162.81,163.02,10983.0
2022-12-28 12:10:00,162.97,162.97,162.7,162.85,9624.0,162.97,162.97,162.7,162.85,9624.0
2022-12-28 12:20:00,162.81,163.73,162.8,163.66,16958.0,162.81,163.73,162.8,163.66,16958.0
2022-12-28 12:30:00,163.67,164.03,163.67,163.83,16336.0,163.67,164.03,163.67,163.83,16336.0
2022-12-28 12:40:00,163.83,164.2,163.81,164.09,7282.0,163.83,164.2,163.81,164.09,7282.0
2022-12-28 12:50:00,164.12,164.35,163.88,164.3,9810.0,164.12,164.35,163.88,164.3,9810.0
2022-12-28 13:00:00,164.3,164.99,164.23,164.78,26466.0,164.3,164.99,164.23,164.78,26466.0
2022-12-28 13:10:00,164.84,165.0,164.48,164.63,5852.0,164.84,165.0,164.48,164.63,5852.0
2022-12-28 13:20:00,164.63,164.7,164.16,164.28,7014.0,164.63,164.7,164.16,164.28,7014.0
2022-12-28 13:30:00,164.24,164.33,163.92,163.92,7303.0,164.24,164.33,163.92,163.92,7303.0
2022-12-28 13:40:00,163.93,164.11,163.8,163.86,5788.0,163.93,164.11,163.8,163.86,5788.0
2022-12-28 13:50:00,163.8,163.8,163.39,163.44,8138.0,163.8,163.8,163.39,163.44,8138.0
2022-12-28 14:00:00,163.45,163.58,163.37,163.37,5250.0,163.45,163.58,163.37,163.37,5250.0
2022-12-28 14:10:00,163.47,163.65,163.3,163.65,13906.0,163.47,163.65,163.3,163.65,13906.0
2022-12-28 14:20:00,163.62,163.62,162.99,163.06,7441.0,163.62,163.62,162.99,163.06,7441.0
2022-12-28 14:30:00,163.04,163.04,162.61,162.67,8448.0,163.04,163.04,162.61,162.67,8448.0
2022-12-28 14:40:00,162.75,163.47,162.75,163.33,8738.0,162.75,163.47,162.75,163.33,8738.0
2022-12-28 14:50:00,163.33,163.36,163.08,163.12,7445.0,163.33,163.36,163.08,163.12,7445.0
2022-12-28 15:00:00,163.1,163.15,162.67,162.69,6673.0,163.1,163.15,162.67,162.69,6673.0
2022-12-28 15:10:00,162.75,163.08,162.56,162.88,12926.0,162.75,163.08,162.56,162.88,12926.0
2022-12-28 15:20:00,162.92,163.07,162.75,162.81,13901.0,162.92,163.07,162.75,162.81,13901.0
2022-12-28 15:30:00,162.81,163.1,162.68,162.77,21099.0,162.81,163.1,162.68,162.77,21099.0
2022-12-28 15:40:00,162.72,163.04,162.71,163.02,16171.0,162.72,163.04,162.71,163.02,16171.0
2022-12-28 15:50:00,163.04,163.13,162.67,162.95,77335.0,163.04,163.13,162.67,162.95,77335.0
2022-12-29 09:30:00,164.16,164.41,163.26,164.18,19026.0,164.16,164.41,163.26,164.18,19026.0
2022-12-29 09:40:00,164.17,165.19,164.17,165.0,12566.0,164.17,165.19,164.17,165.0,12566.0
2022-12-29 09:50:00,165.25,165.6,165.17,165.37,12217.0,165.25,165.6,165.17,165.37,12217.0
2022-12-29 10:00:00,165.43,166.0,165.23,165.9,12433.0,165.43,166.0,165.23,165.9,12433.0
2022-12-29 10:10:00,166.03,166.3,165.78,166.25,15697.0,166.03,166.3,165.78,166.25,15697.0
2022-12-29 10:20:00,166.22,166.35,165.9,166.14,6891.0,166.22,166.35,165.9,166.14,6891.0
2022-12-29 10:30:00,166.13,167.07,166.05,167.02,15206.0,166.13,167.07,166.05,167.02,15206.0
2022-12-29 10:40:00,167.03,167.59,167.03,167.59,9983.0,167.03,167.59,167.03,167.59,9983.0
2022-12-29 10:50:00,167.59,167.74,167.26,167.27,24155.0,167.59,167.74,167.26,167.27,24155.0
2022-12-29 11:00:00,167.33,167.4,166.87,166.9,6511.0,167.33,167.4,166.87,166.9,6511.0
2022-12-29 11:10:00,166.97,167.34,166.72,167.34,8412.0,166.97,167.34,166.72,167.34,8412.0
2022-12-29 11:20:00,167.29,167.3,167.01,167.22,5462.0,167.29,167.3,167.01,167.22,5462.0
2022-12-29 11:30:00,167.3,167.71,167.3,167.7,8996.0,167.3,167.71,167.3,167.7,8996.0
2022-12-29 11:40:00,167.74,168.23,167.74,168.18,19045.0,167.74,168.23,167.74,168.18,19045.0
2022-12-29 11:50:00,168.25,168.44,168.24,168.44,13186.0,168.25,168.44,168.24,168.44,13186.0
2022-12-29 12:00:00,168.48,168.71,168.37,168.43,10843.0,168.48,168.71,168.37,168.43,10843.0
2022-12-29 12:10:00,168.5,168.69,168.25,168.61,10499.0,168.5,168.69,168.25,168.61,10499.0
2022-12-29 12:20:00,168.6,168.6,168.29,168.3,13914.0,168.6,168.6,168.29,168.3,13914.0
2022-12-29 12:30:00,168.25,168.29,167.64,167.69,9477.0,168.25,168.29,167.64,167.69,9477.0
2022-12-29 12:40:00,167.75,167.87,167.48,167.64,12816.0,167.75,167.87,167.48,167.64,12816.0
2022-12-29 12:50:00,167.64,167.79,167.33,167.33,25430.0,167.64,167.79,167.33,167.33,25430.0
2022-12-29 13:00:00,167.32,167.46,166.95,167.09,23120.0,167.32,167.46,166.95,167.09,23120.0
2022-12-29 13:10:00,167.09,167.94,167.09,167.86,23596.0,167.09,167.94,167.09,167.86,23596.0
2022-12-29 13:20:00,167.86,167.88,167.56,167.59,23539.0,167.86,167.88,167.56,167.59,23539.0
2022-12-29 13:30:00,167.59,167.83,167.37,167.66,39737.0,167.59,167.83,167.37,167.66,39737.0
2022-12-29 13:40:00,167.66,167.75,167.34,167.4,20408.0,167.66,167.75,167.34,167.4,20408.0
2022-12-29 13:50:00,167.36,167.82,167.28,167.78,22841.0,167.36,167.82,167.28,167.78,22841.0
2022-12-29 14:00:00,167.78,168.28,167.78,168.02,19949.0,167.78,168.28,167.78,168.02,19949.0
2022-12-29 14:10:00,168.05,168.05,167.85,168.04,19871.0,168.05,168.05,167.85,168.04,19871.0
2022-12-29 14:20:00,168.02,168.02,167.57,167.6,21731.0,168.02,168.02,167.57,167.6,21731.0
2022-12-29 14:30:00,167.65,167.69,167.25,167.31,17397.0,167.65,167.69,167.25,167.31,17397.0
2022-12-29 14:40:00,167.34,167.91,167.34,167.85,14694.0,167.34,167.91,167.34,167.85,14694.0
2022-12-29 14:50:00,167.78,167.93,167.71,167.84,8220.0,167.78,167.93,167.71,167.84,8220.0
2022-12-29 15:00:00,167.87,168.24,167.82,168.24,15614.0,167.87,168.24,167.82,168.24,15614.0
2022-12-29 15:10:00,168.19,168.33,167.85,167.91,15921.0,168.19,168.33,167.85,167.91,15921.0
2022-12-29 15:20:00,167.97,168.09,167.84,167.9,19354.0,167.97,168.09,167.84,167.9,19354.0
2022-12-29 15:30:00,167.94,168.47,167.91,168.2,41663.0,167.94,168.47,167.91,168.2,41663.0
2022-12-29 15:40:00,168.2,168.77,168.16,168.5,63509.0,168.2,168.77,168.16,168.5,63509.0
2022-12-29 15:50:00,168.54,168.62,167.66,167.7,122763.0,168.54,168.62,167.66,167.7,122763.0
2022-12-30 09:30:00,164.28,167.2,164.27,166.66,28304.0,164.28,167.2,164.27,166.66,28304.0
2022-12-30 09:40:00,166.63,166.79,165.04,165.04,37819.0,166.63,166.79,165.04,165.04,37819.0
2022-12-30 09:50:00,165.17,166.91,165.17,166.89,15265.0,165.17,166.91,165.17,166.89,15265.0
2022-12-30 10:00:00,166.83,167.04,166.03,166.08,13171.0,166.83,167.04,166.03,166.08,13171.0
2022-12-30 10:10:00,166.12,166.4,165.87,166.4,12268.0,166.12,166.4,165.87,166.4,12268.0
2022-12-30 10:20:00,166.43,166.56,165.98,166.15,7697.0,166.43,166.56,165.98,166.15,7697.0
2022-12-30 10:30:00,166.06,166.28,165.88,166.2,3824.0,166.06,166.28,165.88,166.2,3824.0
2022-12-30 10:40:00,166.22,166.98,166.03,166.97,6669.0,166.22,166.98,166.03,166.97,6669.0
2022-12-30 10:50:00,166.92,166.92,166.32,166.32,17272.0,166.92,166.92,166.32,166.32,17272.0
2022-12-30 11:00:00,166.31,167.08,166.31,166.76,12119.0,166.31,167.08,166.31,166.76,12119.0
2022-12-30 11:10:00,166.83,166.86,166.54,166.69,9540.0,166.83,166.86,166.54,166.69,9540.0
2022-12-30 11:20:00,166.54,166.65,166.19,166.21,16476.0,166.54,166.65,166.19,166.21,16476.0
2022-12-30 11:30:00,166.12,166.65,166.09,166.61,8500.0,166.12,166.65,166.09,166.61,8500.0
2022-12-30 11:40:00,166.59,166.59,166.23,166.46,3408.0,166.59,166.59,166.23,166.46,3408.0
2022-12-30 11:50:00,166.38,166.76,166.38,166.68,4522.0,166.38,166.76,166.38,166.68,4522.0
2022-12-30 12:00:00,166.73,166.73,166.25,166.41,6942.0,166.73,166.73,166.25,166.41,6942.0
2022-12-30 12:10:00,166.43,166.6,166.32,166.4,9384.0,166.43,166.6,166.32,166.4,9384.0
2022-12-30 12:20:00,166.42,166.47,166.2,166.34,4589.0,166.42,166.47,166.2,166.34,4589.0
2022-12-30 12:30:00,166.38,166.55,166.37,166.37,4723.0,166.38,166.55,166.37,166.37,4723.0
2022-12-30 12:40:00,166.29,166.44,166.19,166.19,3676.0,166.29,166.44,166.19,166.19,3676.0
2022-12-30 12:50:00,166.17,166.4,165.99,166.4,5198.0,166.17,166.4,165.99,166.4,5198.0
2022-12-30 13:00:00,166.44,166.55,166.23,166.25,8792.0,166.44,166.55,166.23,166.25,8792.0
2022-12-30 13:10:00,166.14,166.16,165.99,166.01,4660.0,166.14,166.16,165.99,166.01,4660.0
2022-12-30 13:20:00,166.0,166.0,165.37,165.52,6299.0,166.0,166.0,165.37,165.52,6299.0
2022-12-30 13:30:00,165.58,165.82,165.56,165.73,4685.0,165.58,165.82,165.56,165.73,4685.0
2022-12-30 13:40:00,165.7,165.79,165.58,165.65,11993.0,165.7,165.79,165.58,165.65,11993.0
2022-12-30 13:50:00,165.59,165.82,165.46,165.66,7201.0,165.59,165.82,165.46,165.66,7201.0
2022-12-30 14:00:00,165.61,165.73,165.36,165.47,7453.0,165.61,165.73,165.36,165.47,7453.0
2022-12-30 14:10:00,165.47,165.63,165.45,165.62,9537.0,165.47,165.63,165.45,165.62,9537.0
2022-12-30 14:20:00,165.62,165.93,165.62,165.8,11793.0,165.62,165.93,165.62,165.8,11793.0
2022-12-30 14:30:00,165.83,166.03,165.73,165.84,9041.0,165.83,166.03,165.73,165.84,9041.0
2022-12-30 14:40:00,165.81,165.84,165.67,165.74,7515.0,165.81,165.84,165.67,165.74,7515.0
2022-12-30 14:50:00,165.79,165.94,165.68,165.9,12263.0,165.79,165.94,165.68,165.9,12263.0
2022-12-30 15:00:00,165.86,166.32,165.86,166.14,12456.0,165.86,166.32,165.86,166.14,12456.0
2022-12-30 15:10:00,166.1,166.66,166.1,166.62,11902.0,166.1,166.66,166.1,166.62,11902.0
2022-12-30 15:20:00,166.65,166.73,166.37,166.39,11065.0,166.65,166.73,166.37,166.39,11065.0
2022-12-30 15:30:00,166.38,166.67,166.35,166.59,19695.0,166.38,166.67,166.35,166.59,19695.0
2022-12-30 15:40:00,166.55,166.75,166.35,166.71,46885.0,166.55,166.75,166.35,166.71,46885.0
2022-12-30 15:50:00,166.75,167.4,166.72,167.33,104576.0,166.75,167.4,166.72,167.33,104576.0
2023-01-03 09:30:00,170.7,173.3,170.7,173.15,99957.0,170.7,173.3,170.7,173.15,99957.0
2023-01-03 09:40:00,173.22,173.87,171.36,171.36,53713.0,173.22,173.87,171.36,171.36,53713.0
2023-01-03 09:50:00,171.23,171.31,168.65,169.27,24701.0,171.23,171.31,168.65,169.27,24701.0
2023-01-03 10:00:00,169.35,169.35,168.49,168.6,26395.0,169.35,169.35,168.49,168.6,26395.0
2023-01-03 10:10:00,168.42,168.99,168.05,168.34,23809.0,168.42,168.99,168.05,168.34,23809.0
2023-01-03 10:20:00,168.27,168.96,168.18,168.74,14367.0,168.27,168.96,168.18,168.74,14367.0
2023-01-03 10:30:00,168.77,168.81,167.92,168.77,17414.0,168.77,168.81,167.92,168.77,17414.0
2023-01-03 10:40:00,168.82,169.28,168.54,169.13,15440.0,168.82,169.28,168.54,169.13,15440.0
2023-01-03 10:50:00,169.08,169.33,168.02,169.21,17383.0,169.08,169.33,168.02,169.21,17383.0
2023-01-03 11:00:00,169.27,169.34,168.42,168.42,17110.0,169.27,169.34,168.42,168.42,17110.0
2023-01-03 11:10:00,168.1,168.1,167.33,167.8,45829.0,168.1,168.1,167.33,167.8,45829.0
2023-01-03 11:20:00,167.78,168.19,167.5,167.8,21873.0,167.78,168.19,167.5,167.8,21873.0
2023-01-03 11:30:00,168.05,168.05,167.45,167.74,34664.0,168.05,168.05,167.45,167.74,34664.0
2023-01-03 11:40:00,167.74,167.82,167.04,167.64,54146.0,167.74,167.82,167.04,167.64,54146.0
2023-01-03 11:50:00,167.59,167.62,167.08,167.46,34728.0,167.59,167.62,167.08,167.46,34728.0
2023-01-03 12:00:00,167.42,167.74,167.39,167.7,52596.0,167.42,167.74,167.39,167.7,52596.0
2023-01-03 12:10:00,167.63,167.83,167.23,167.51,15979.0,167.63,167.83,167.23,167.51,15979.0
2023-01-03 12:20:00,167.57,167.76,167.29,167.59,19023.0,167.57,167.76,167.29,167.59,19023.0
2023-01-03 12:30:00,167.63,168.21,167.63,168.05,23432.0,167.63,168.21,167.63,168.05,23432.0
2023-01-03 12:40:00,168.05,168.25,167.5,167.6,24836.0,168.05,168.25,167.5,167.6,24836.0
2023-01-03 12:50:00,167.6,168.51,167.56,168.47,31502.0,167.6,168.51,167.56,168.47,31502.0
2023-01-03 13:00:00,168.52,168.67,168.35,168.52,14184.0,168.52,168.67,168.35,168.52,14184.0
2023-01-03 13:10:00,168.52,168.88,168.33,168.34,14644.0,168.52,168.88,168.33,168.34,14644.0
2023-01-03 13:20:00,168.31,169.33,168.14,169.26,11664.0,168.31,169.33,168.14,169.26,11664.0
2023-01-03 13:30:00,169.3,169.41,169.0,169.2,14587.0,169.3,169.41,169.0,169.2,14587.0
2023-01-03 13:40:00,169.23,169.52,169.18,169.27,13503.0,169.23,169.52,169.18,169.27,13503.0
2023-01-03 13:50:00,169.24,169.88,169.22,169.69,24065.0,169.24,169.88,169.22,169.69,24065.0
2023-01-03 14:00:00,169.7,169.85,169.11,169.15,38532.0,169.7,169.85,169.11,169.15,38532.0
2023-01-03 14:10:00,169.13,169.72,168.93,169.28,29755.0,169.13,169.72,168.93,169.28,29755.0
2023-01-03 14:20:00,169.34,169.56,168.98,169.36,17063.0,169.34,169.56,168.98,169.36,17063.0
2023-01-03 14:30:00,169.39,169.48,169.02,169.19,20618.0,169.39,169.48,169.02,169.19,20618.0
2023-01-03 14:40:00,169.26,170.53,169.18,170.17,30212.0,169.26,170.53,169.18,170.17,30212.0
2023-01-03 14:50:00,170.09,170.18,169.69,169.71,43723.0,170.09,170.18,169.69,169.71,43723.0
2023-01-03 15:00:00,169.71,170.3,169.44,170.11,87701.0,169.71,170.3,169.44,170.11,87701.0
2023-01-03 15:10:00,170.22,170.54,170.06,170.06,9453.0,170.22,170.54,170.06,170.06,9453.0
2023-01-03 15:20:00,170.06,170.14,169.74,169.81,23940.0,170.06,170.14,169.74,169.81,23940.0
2023-01-03 15:30:00,169.82,170.27,169.61,169.61,22279.0,169.82,170.27,169.61,169.61,22279.0
2023-01-03 15:40:00,169.63,170.23,169.31,170.05,60524.0,169.63,170.23,169.31,170.05,60524.0
2023-01-03 15:50:00,170.07,170.24,169.3,169.35,138438.0,170.07,170.24,169.3,169.35,138438.0
2023-01-04 09:30:00,171.31,172.24,170.79,171.88,110919.0,171.31,172.24,170.79,171.88,110919.0
2023-01-04 09:40:00,171.88,173.16,171.55,172.43,38706.0,171.88,173.16,171.55,172.43,38706.0
2023-01-04 09:50:00,172.63,172.91,171.76,172.17,13037.0,172.63,172.91,171.76,172.17,13037.0
2023-01-04 10:00:00,171.9,172.0,169.79,170.33,23939.0,171.9,172.0,169.79,170.33,23939.0
2023-01-04 10:10:00,170.33,170.86,169.93,170.7,16680.0,170.33,170.86,169.93,170.7,16680.0
2023-01-04 10:20:00,170.87,171.1,169.72,170.36,12127.0,170.87,171.1,169.72,170.36,12127.0
2023-01-04 10:30:00,170.38,170.42,169.08,169.83,20676.0,170.38,170.42,169.08,169.83,20676.0
2023-01-04 10:40:00,169.82,171.1,169.75,171.1,10454.0,169.82,171.1,169.75,171.1,10454.0
2023-01-04 10:50:00,171.2,171.28,170.67,170.72,8878.0,171.2,171.28,170.67,170.72,8878.0
2023-01-04 11:00:00,170.79,171.17,170.54,171.04,30359.0,170.79,171.17,170.54,171.04,30359.0
2023-01-04 11:10:00,171.13,171.4,171.12,171.4,13343.0,171.13,171.4,171.12,171.4,13343.0
2023-01-04 11:20:00,171.38,171.38,170.83,170.98,24001.0,171.38,171.38,170.83,170.98,24001.0
2023-01-04 11:30:00,170.96,171.74,170.96,171.64,8504.0,170.96,171.74,170.96,171.64,8504.0
2023-01-04 11:40:00,171.73,172.03,171.65,171.78,14606.0,171.73,172.03,171.65,171.78,14606.0
2023-01-04 11:50:00,171.72,172.22,171.62,171.72,17365.0,171.72,172.22,171.62,171.72,17365.0
2023-01-04 12:00:00,171.64,171.75,171.14,171.21,7783.0,171.64,171.75,171.14,171.21,7783.0
2023-01-04 12:10:00,171.13,171.24,170.83,171.17,13395.0,171.13,171.24,170.83,171.17,13395.0
2023-01-04 12:20:00,171.16,171.36,171.03,171.17,12487.0,171.16,171.36,171.03,171.17,12487.0
2023-01-04 12:30:00,171.19,171.54,171.18,171.42,7797.0,171.19,171.54,171.18,171.42,7797.0
2023-01-04 12:40:00,171.4,171.65,171.3,171.37,8476.0,171.4,171.65,171.3,171.37,8476.0
2023-01-04 12:50:00,171.37,171.41,171.04,171.1,25257.0,171.37,171.41,171.04,171.1,25257.0
2023-01-04 13:00:00,171.09,171.12,170.78,170.91,40670.0,171.09,171.12,170.78,170.91,40670.0
2023-01-04 13:10:00,170.95,171.34,170.95,171.34,12573.0,170.95,171.34,170.95,171.34,12573.0
2023-01-04 13:20:00,171.36,171.62,171.29,171.56,15175.0,171.36,171.62,171.29,171.56,15175.0
2023-01-04 13:30:00,171.64,171.8,171.44,171.45,9290.0,171.64,171.8,171.44,171.45,9290.0
2023-01-04 13:40:00,171.52,171.65,171.27,171.46,27246.0,171.52,171.65,171.27,171.46,27246.0
2023-01-04 13:50:00,171.47,171.64,170.73,171.16,28474.0,171.47,171.64,170.73,171.16,28474.0
2023-01-04 14:00:00,171.12,171.88,170.45,170.51,47427.0,171.12,171.88,170.45,170.51,47427.0
2023-01-04 14:10:00,170.56,171.4,170.31,171.2,8709.0,170.56,171.4,170.31,171.2,8709.0
2023-01-04 14:20:00,171.14,171.14,169.21,169.24,10463.0,171.14,171.14,169.21,169.24,10463.0
2023-01-04 14:30:00,169.14,169.8,168.99,169.69,14793.0,169.14,169.8,168.99,169.69,14793.0
2023-01-04 14:40:00,169.71,170.1,169.56,169.97,11123.0,169.71,170.1,169.56,169.97,11123.0
2023-01-04 14:50:00,169.98,171.06,169.91,170.89,13096.0,169.98,171.06,169.91,170.89,13096.0
2023-01-04 15:00:00,170.98,171.43,170.88,171.03,16554.0,170.98,171.43,170.88,171.03,16554.0
2023-01-04 15:10:00,171.12,171.47,170.86,171.23,20998.0,171.12,171.47,170.86,171.23,20998.0
2023-01-04 15:20:00,171.24,171.39,170.73,171.0,42111.0,171.24,171.39,170.73,171.0,42111.0
2023-01-04 15:30:00,170.96,171.0,169.66,169.77,28338.0,170.96,171.0,169.66,169.77,28338.0
2023-01-04 15:40:00,169.71,170.12,169.54,170.1,26137.0,169.71,170.12,169.54,170.1,26137.0
2023-01-04 15:50:00,170.15,171.37,170.01,171.22,129329.0,170.15,171.37,170.01,171.22,129329.0
2023-01-05 09:30:00,167.52,167.52,163.6,163.83,69126.0,167.52,167.52,163.6,163.83,69126.0
2023-01-05 09:40:00,164.0,164.59,163.19,163.19,103659.0,164.0,164.59,163.19,163.19,103659.0
2023-01-05 09:50:00,163.3,163.65,162.92,163.33,58173.0,163.3,163.65,162.92,163.33,58173.0
2023-01-05 10:00:00,163.19,164.14,162.62,163.43,56317.0,163.19,164.14,162.62,163.43,56317.0
2023-01-05 10:10:00,163.35,163.73,162.45,162.52,53763.0,163.35,163.73,162.45,162.52,53763.0
2023-01-05 10:20:00,162.45,162.65,161.26,162.57,54479.0,162.45,162.65,161.26,162.57,54479.0
2023-01-05 10:30:00,162.58,162.72,160.81,160.82,70412.0,162.58,162.72,160.81,160.82,70412.0
2023-01-05 10:40:00,160.86,162.07,160.74,161.99,43089.0,160.86,162.07,160.74,161.99,43089.0
2023-01-05 10:50:00,161.92,162.4,161.5,161.52,71182.0,161.92,162.4,161.5,161.52,71182.0
2023-01-05 11:00:00,161.52,161.94,160.89,161.69,61073.0,161.52,161.94,160.89,161.69,61073.0
2023-01-05 11:10:00,161.72,162.01,161.48,161.85,22641.0,161.72,162.01,161.48,161.85,22641.0
2023-01-05 11:20:00,161.81,161.9,161.03,161.33,36474.0,161.81,161.9,161.03,161.33,36474.0
2023-01-05 11:30:00,161.21,161.4,160.95,161.07,22341.0,161.21,161.4,160.95,161.07,22341.0
2023-01-05 11:40:00,161.11,161.43,161.01,161.2,29031.0,161.11,161.43,161.01,161.2,29031.0
2023-01-05 11:50:00,161.12,161.17,160.25,160.25,23047.0,161.12,161.17,160.25,160.25,23047.0
2023-01-05 12:00:00,160.23,160.78,159.76,160.25,53191.0,160.23,160.78,159.76,160.25,53191.0
2023-01-05 12:10:00,160.26,160.31,159.29,159.57,22754.0,160.26,160.31,159.29,159.57,22754.0
2023-01-05 12:20:00,159.53,159.97,159.47,159.57,25824.0,159.53,159.97,159.47,159.57,25824.0
2023-01-05 12:30:00,159.57,159.84,159.42,159.6,12756.0,159.57,159.84,159.42,159.6,12756.0
2023-01-05 12:40:00,159.6,159.6,158.71,159.13,40180.0,159.6,159.6,158.71,159.13,40180.0
2023-01-05 12:50:00,159.03,159.25,158.42,158.42,32060.0,159.03,159.25,158.42,158.42,32060.0
2023-01-05 13:00:00,158.43,158.43,157.85,158.17,28521.0,158.43,158.43,157.85,158.17,28521.0
2023-01-05 13:10:00,158.17,158.51,158.01,158.28,24448.0,158.17,158.51,158.01,158.28,24448.0
2023-01-05 13:20:00,158.34,160.24,158.31,159.92,55014.0,158.34,160.24,158.31,159.92,55014.0
2023-01-05 13:30:00,159.92,160.57,159.89,160.18,47354.0,159.92,160.57,159.89,160.18,47354.0
2023-01-05 13:40:00,160.2,160.42,159.83,160.29,30240.0,160.2,160.42,159.83,160.29,30240.0
2023-01-05 13:50:00,160.24,160.72,160.2,160.45,25720.0,160.24,160.72,160.2,160.45,25720.0
2023-01-05 14:00:00,160.37,160.67,160.26,160.67,30760.0,160.37,160.67,160.26,160.67,30760.0
2023-01-05 14:10:00,160.68,160.75,160.06,160.44,21817.0,160.68,160.75,160.06,160.44,21817.0
2023-01-05 14:20:00,160.44,161.17,160.44,161.0,25940.0,160.44,161.17,160.44,161.0,25940.0
2023-01-05 14:30:00,160.99,161.37,160.68,160.96,66157.0,160.99,161.37,160.68,160.96,66157.0
2023-01-05 14:40:00,161.0,162.21,160.88,162.06,24170.0,161.0,162.21,160.88,162.06,24170.0
2023-01-05 14:50:00,162.03,162.46,161.14,161.14,29133.0,162.03,162.46,161.14,161.14,29133.0
2023-01-05 15:00:00,161.09,161.21,160.69,160.69,25808.0,161.09,161.21,160.69,160.69,25808.0
2023-01-05 15:10:00,160.63,160.7,160.19,160.29,11550.0,160.63,160.7,160.19,160.29,11550.0
2023-01-05 15:20:00,160.28,160.31,159.93,160.24,18903.0,160.28,160.31,159.93,160.24,18903.0
2023-01-05 15:30:00,160.22,160.76,160.03,160.72,45371.0,160.22,160.76,160.03,160.72,45371.0
2023-01-05 15:40:00,160.75,160.8,160.31,160.44,50006.0,160.75,160.8,160.31,160.44,50006.0
2023-01-05 15:50:00,160.42,160.56,160.03,160.19,206509.0,160.42,160.56,160.03,160.19,206509.0
2023-01-06 09:30:00,163.21,164.73,160.6,160.6,75095.0,163.21,164.73,160.6,160.6,75095.0
2023-01-06 09:40:00,160.42,160.42,158.3,158.96,43232.0,160.42,160.42,158.3,158.96,43232.0
2023-01-06 09:50:00,158.89,159.29,157.95,158.44,33360.0,158.89,159.29,157.95,158.44,33360.0
2023-01-06 10:00:00,158.46,159.97,158.34,159.63,39482.0,158.46,159.97,158.34,159.63,39482.0
2023-01-06 10:10:00,159.48,161.1,159.32,160.75,26256.0,159.48,161.1,159.32,160.75,26256.0
2023-01-06 10:20:00,160.63,160.94,159.85,160.16,43843.0,160.63,160.94,159.85,160.16,43843.0
2023-01-06 10:30:00,160.13,161.31,159.9,161.31,36701.0,160.13,161.31,159.9,161.31,36701.0
2023-01-06 10:40:00,161.31,161.65,160.49,161.31,16977.0,161.31,161.65,160.49,161.31,16977.0
2023-01-06 10:50:00,161.5,162.11,161.25,162.1,24196.0,161.5,162.11,161.25,162.1,24196.0
2023-01-06 11:00:00,162.05,162.33,161.64,162.17,18915.0,162.05,162.33,161.64,162.17,18915.0
2023-01-06 11:10:00,162.18,162.32,160.84,160.96,17877.0,162.18,162.32,160.84,160.96,17877.0
2023-01-06 11:20:00,160.96,161.68,160.93,161.47,12777.0,160.96,161.68,160.93,161.47,12777.0
2023-01-06 11:30:00,161.38,162.18,161.23,161.92,7576.0,161.38,162.18,161.23,161.92,7576.0
2023-01-06 11:40:00,161.96,161.98,161.4,161.49,15101.0,161.96,161.98,161.4,161.49,15101.0
2023-01-06 11:50:00,161.46,162.06,161.46,161.81,10852.0,161.46,162.06,161.46,161.81,10852.0
2023-01-06 12:00:00,161.92,161.92,161.65,161.71,9384.0,161.92,161.92,161.65,161.71,9384.0
2023-01-06 12:10:00,161.78,161.78,161.11,161.46,12412.0,161.78,161.78,161.11,161.46,12412.0
2023-01-06 12:20:00,161.54,161.57,161.03,161.07,13700.0,161.54,161.57,161.03,161.07,13700.0
2023-01-06 12:30:00,161.12,161.48,160.97,160.99,12843.0,161.12,161.48,160.97,160.99,12843.0
2023-01-06 12:40:00,161.04,161.52,160.91,161.44,16360.0,161.04,161.52,160.91,161.44,16360.0
2023-01-06 12:50:00,161.41,161.75,161.2,161.65,13445.0,161.41,161.75,161.2,161.65,13445.0
2023-01-06 13:00:00,161.69,162.64,161.69,162.45,15419.0,161.69,162.64,161.69,162.45,15419.0
2023-01-06 13:10:00,162.44,162.45,161.98,162.02,18451.0,162.44,162.45,161.98,162.02,18451.0
2023-01-06 13:20:00,162.01,162.09,161.7,161.8,21610.0,162.01,162.09,161.7,161.8,21610.0
2023-01-06 13:30:00,161.81,162.27,161.8,162.24,15583.0,161.81,162.27,161.8,162.24,15583.0
2023-01-06 13:40:00,162.19,162.44,161.91,161.99,17873.0,162.19,162.44,161.91,161.99,17873.0
2023-01-06 13:50:00,161.99,162.16,161.72,161.97,31111.0,161.99,162.16,161.72,161.97,31111.0
2023-01-06 14:00:00,162.05,162.1,161.52,161.71,21805.0,162.05,162.1,161.52,161.71,21805.0
2023-01-06 14:10:00,161.73,162.02,161.65,161.86,20575.0,161.73,162.02,161.65,161.86,20575.0
2023-01-06 14:20:00,161.83,162.17,161.59,161.64,22145.0,161.83,162.17,161.59,161.64,22145.0
2023-01-06 14:30:00,161.67,161.7,161.21,161.33,19144.0,161.67,161.7,161.21,161.33,19144.0
2023-01-06 14:40:00,161.32,161.74,161.1,161.7,23472.0,161.32,161.74,161.1,161.7,23472.0
2023-01-06 14:50:00,161.7,162.09,161.58,161.92,25482.0,161.7,162.09,161.58,161.92,25482.0
2023-01-06 15:00:00,161.92,162.34,161.81,162.06,23883.0,161.92,162.34,161.81,162.06,23883.0
2023-01-06 15:10:00,162.07,162.26,161.69,162.09,22646.0,162.07,162.26,161.69,162.09,22646.0
2023-01-06 15:20:00,162.02,162.19,161.79,161.97,24235.0,162.02,162.19,161.79,161.97,24235.0
2023-01-06 15:30:00,161.93,162.5,161.93,162.11,39269.0,161.93,162.5,161.93,162.11,39269.0
2023-01-06 15:40:00,162.11,162.11,161.49,161.51,51083.0,162.11,162.11,161.49,161.51,51083.0
2023-01-06 15:50:00,161.43,161.52,160.98,161.13,138143.0,161.43,161.52,160.98,161.13,138143.0
2023-01-09 09:30:00,162.2,164.42,162.2,164.0,43454.0,162.2,164.42,162.2,164.0,43454.0
2023-01-09 09:40:00,163.74,164.61,162.72,164.58,25360.0,163.74,164.61,162.72,164.58,25360.0
2023-01-09 09:50:00,164.59,166.85,164.59,166.55,33925.0,164.59,166.85,164.59,166.55,33925.0
2023-01-09 10:00:00,166.56,166.91,165.37,165.74,24736.0,166.56,166.91,165.37,165.74,24736.0
2023-01-09 10:10:00,165.72,166.05,165.07,165.07,18810.0,165.72,166.05,165.07,165.07,18810.0
2023-01-09 10:20:00,165.08,165.48,164.4,165.29,37160.0,165.08,165.48,164.4,165.29,37160.0
2023-01-09 10:30:00,165.28,165.96,165.06,165.86,26819.0,165.28,165.96,165.06,165.86,26819.0
2023-01-09 10:40:00,165.91,166.35,165.45,166.06,30996.0,165.91,166.35,165.45,166.06,30996.0
2023-01-09 10:50:00,166.07,166.33,165.44,165.45,24905.0,166.07,166.33,165.44,165.45,24905.0
2023-01-09 11:00:00,165.47,166.28,165.37,166.13,9035.0,165.47,166.28,165.37,166.13,9035.0
2023-01-09 11:10:00,166.11,166.56,166.0,166.36,32188.0,166.11,166.56,166.0,166.36,32188.0
2023-01-09 11:20:00,166.36,166.74,166.23,166.62,22010.0,166.36,166.74,166.23,166.62,22010.0
2023-01-09 11:30:00,166.73,166.76,166.0,166.1,20531.0,166.73,166.76,166.0,166.1,20531.0
2023-01-09 11:40:00,166.13,166.26,165.88,166.26,12091.0,166.13,166.26,165.88,166.26,12091.0
2023-01-09 11:50:00,166.28,166.73,166.11,166.57,11927.0,166.28,166.73,166.11,166.57,11927.0
2023-01-09 12:00:00,166.57,166.68,166.34,166.42,14248.0,166.57,166.68,166.34,166.42,14248.0
2023-01-09 12:10:00,166.45,166.65,166.12,166.23,11868.0,166.45,166.65,166.12,166.23,11868.0
2023-01-09 12:20:00,166.31,166.79,166.31,166.74,11857.0,166.31,166.79,166.31,166.74,11857.0
2023-01-09 12:30:00,166.74,167.1,166.47,166.54,13722.0,166.74,167.1,166.47,166.54,13722.0
2023-01-09 12:40:00,166.46,166.46,165.94,166.11,6652.0,166.46,166.46,165.94,166.11,6652.0
2023-01-09 12:50:00,166.15,166.46,166.15,166.35,16465.0,166.15,166.46,166.15,166.35,16465.0
2023-01-09 13:00:00,166.29,166.6,166.11,166.21,9206.0,166.29,166.6,166.11,166.21,9206.0
2023-01-09 13:10:00,166.23,166.52,166.07,166.35,14488.0,166.23,166.52,166.07,166.35,14488.0
2023-01-09 13:20:00,166.44,166.44,165.98,166.19,9672.0,166.44,166.44,165.98,166.19,9672.0
2023-01-09 13:30:00,166.15,166.15,165.28,165.41,46317.0,166.15,166.15,165.28,165.41,46317.0
2023-01-09 13:40:00,165.37,165.39,164.19,164.47,20653.0,165.37,165.39,164.19,164.47,20653.0
2023-01-09 13:50:00,164.46,164.59,164.19,164.28,16205.0,164.46,164.59,164.19,164.28,16205.0
2023-01-09 14:00:00,164.33,164.85,164.19,164.4,34127.0,164.33,164.85,164.19,164.4,34127.0
2023-01-09 14:10:00,164.43,164.48,164.0,164.39,17674.0,164.43,164.48,164.0,164.39,17674.0
2023-01-09 14:20:00,164.56,165.08,164.56,164.85,14111.0,164.56,165.08,164.56,164.85,14111.0
2023-01-09 14:30:00,164.79,164.79,164.04,164.06,19057.0,164.79,164.79,164.04,164.06,19057.0
2023-01-09 14:40:00,164.12,164.12,163.83,164.02,16643.0,164.12,164.12,163.83,164.02,16643.0
2023-01-09 14:50:00,163.97,164.13,162.92,162.94,20632.0,163.97,164.13,162.92,162.94,20632.0
2023-01-09 15:00:00,162.95,163.41,162.92,163.41,13645.0,162.95,163.41,162.92,163.41,13645.0
2023-01-09 15:10:00,163.35,163.42,162.94,163.11,21181.0,163.35,163.42,162.94,163.11,21181.0
2023-01-09 15:20:00,163.15,163.54,163.15,163.4,23469.0,163.15,163.54,163.15,163.4,23469.0
2023-01-09 15:30:00,163.42,163.45,162.89,162.94,36408.0,163.42,163.45,162.89,162.94,36408.0
2023-01-09 15:40:00,162.96,163.17,162.68,162.89,34518.0,162.96,163.17,162.68,162.89,34518.0
2023-01-09 15:50:00,162.92,163.12,162.65,162.98,83009.0,162.92,163.12,162.65,162.98,83009.0
2023-01-10 09:30:00,161.09,163.72,161.06,163.55,24795.0,161.09,163.72,161.06,163.55,24795.0
2023-01-10 09:40:00,163.61,163.61,161.3,161.76,14757.0,163.61,163.61,161.3,161.76,14757.0
2023-01-10 09:50:00,161.58,163.08,161.21,162.09,32001.0,161.58,163.08,161.21,162.09,32001.0
2023-01-10 10:00:00,162.18,162.54,161.71,161.81,30328.0,162.18,162.54,161.71,161.81,30328.0
2023-01-10 10:10:00,161.77,162.78,161.77,162.23,25081.0,161.77,162.78,161.77,162.23,25081.0
2023-01-10 10:20:00,162.08,162.28,161.23,161.36,64428.0,162.08,162.28,161.23,161.36,64428.0
2023-01-10 10:30:00,161.29,161.56,160.05,160.98,33721.0,161.29,161.56,160.05,160.98,33721.0
2023-01-10 10:40:00,160.98,161.27,160.0,160.53,24626.0,160.98,161.27,160.0,160.53,24626.0
2023-01-10 10:50:00,160.46,161.06,160.46,160.69,18924.0,160.46,161.06,160.46,160.69,18924.0
2023-01-10 11:00:00,160.53,160.71,159.89,159.94,35668.0,160.53,160.71,159.89,159.94,35668.0
2023-01-10 11:10:00,159.9,160.45,159.72,160.28,48108.0,159.9,160.45,159.72,160.28,48108.0
2023-01-10 11:20:00,160.16,160.63,159.81,159.94,16762.0,160.16,160.63,159.81,159.94,16762.0
2023-01-10 11:30:00,159.97,160.07,159.09,159.24,27389.0,159.97,160.07,159.09,159.24,27389.0
2023-01-10 11:40:00,159.31,159.53,159.11,159.31,18333.0,159.31,159.53,159.11,159.31,18333.0
2023-01-10 11:50:00,159.24,159.66,159.21,159.49,19672.0,159.24,159.66,159.21,159.49,19672.0
2023-01-10 12:00:00,159.55,159.55,158.94,159.33,13400.0,159.55,159.55,158.94,159.33,13400.0
2023-01-10 12:10:00,159.45,159.78,159.37,159.62,6071.0,159.45,159.78,159.37,159.62,6071.0
2023-01-10 12:20:00,159.67,159.87,159.39,159.4,7938.0,159.67,159.87,159.39,159.4,7938.0
2023-01-10 12:30:00,159.39,160.06,159.39,160.05,12808.0,159.39,160.06,159.39,160.05,12808.0
2023-01-10 12:40:00,160.1,160.11,159.76,159.99,5925.0,160.1,160.11,159.76,159.99,5925.0
2023-01-10 12:50:00,159.97,160.11,159.82,159.92,22444.0,159.97,160.11,159.82,159.92,22444.0
2023-01-10 13:00:00,159.92,160.31,159.74,160.22,41368.0,159.92,160.31,159.74,160.22,41368.0
2023-01-10 13:10:00,160.24,160.32,159.32,159.32,21253.0,160.24,160.32,159.32,159.32,21253.0
2023-01-10 13:20:00,159.34,159.93,159.21,159.87,8766.0,159.34,159.93,159.21,159.87,8766.0
2023-01-10 13:30:00,159.84,160.08,159.74,159.84,15467.0,159.84,160.08,159.74,159.84,15467.0
2023-01-10 13:40:00,159.78,159.85,159.34,159.42,11265.0,159.78,159.85,159.34,159.42,11265.0
2023-01-10 13:50:00,159.49,159.63,159.18,159.49,14698.0,159.49,159.63,159.18,159.49,14698.0
2023-01-10 14:00:00,159.63,159.63,159.34,159.54,13948.0,159.63,159.63,159.34,159.54,13948.0
2023-01-10 14:10:00,159.52,159.98,159.46,159.8,14560.0,159.52,159.98,159.46,159.8,14560.0
2023-01-10 14:20:00,159.81,160.91,159.81,160.91,31047.0,159.81,160.91,159.81,160.91,31047.0
2023-01-10 14:30:00,160.85,161.0,160.43,160.49,33110.0,160.85,161.0,160.43,160.49,33110.0
2023-01-10 14:40:00,160.47,160.48,159.85,159.86,18056.0,160.47,160.48,159.85,159.86,18056.0
2023-01-10 14:50:00,159.86,159.9,159.54,159.74,10969.0,159.86,159.9,159.54,159.74,10969.0
2023-01-10 15:00:00,159.81,159.81,159.23,159.69,14417.0,159.81,159.81,159.23,159.69,14417.0
2023-01-10 15:10:00,159.62,159.69,159.21,159.69,16028.0,159.62,159.69,159.21,159.69,16028.0
2023-01-10 15:20:00,159.6,159.71,159.41,159.7,20018.0,159.6,159.71,159.41,159.7,20018.0
2023-01-10 15:30:00,159.68,159.83,159.38,159.41,17617.0,159.68,159.83,159.38,159.41,17617.0
2023-01-10 15:40:00,159.41,159.58,159.22,159.5,41358.0,159.41,159.58,159.22,159.5,41358.0
2023-01-10 15:50:00,159.52,160.25,159.4,160.25,206295.0,159.52,160.25,159.4,160.25,206295.0
2023-01-11 09:30:00,160.38,160.8,159.0,159.41,51612.0,160.38,160.8,159.0,159.41,51612.0
2023-01-11 09:40:00,159.45,161.12,159.4,160.81,14730.0,159.45,161.12,159.4,160.81,14730.0
2023-01-11 09:50:00,160.81,161.14,160.25,160.66,15401.0,160.81,161.14,160.25,160.66,15401.0
2023-01-11 10:00:00,160.65,161.0,160.12,160.53,34829.0,160.65,161.0,160.12,160.53,34829.0
2023-01-11 10:10:00,160.62,161.54,160.57,161.35,32711.0,160.62,161.54,160.57,161.35,32711.0
2023-01-11 10:20:00,161.25,163.2,161.18,163.05,136243.0,161.25,163.2,161.18,163.05,136243.0
2023-01-11 10:30:00,163.05,163.05,161.2,161.43,30218.0,163.05,163.05,161.2,161.43,30218.0
2023-01-11 10:40:00,161.39,161.78,161.31,161.69,5384.0,161.39,161.78,161.31,161.69,5384.0
2023-01-11 10:50:00,161.67,161.67,160.84,160.97,17234.0,161.67,161.67,160.84,160.97,17234.0
2023-01-11 11:00:00,161.06,161.55,161.06,161.39,7374.0,161.06,161.55,161.06,161.39,7374.0
2023-01-11 11:10:00,161.37,162.01,161.13,162.0,10144.0,161.37,162.01,161.13,162.0,10144.0
2023-01-11 11:20:00,162.02,162.31,161.83,162.22,9339.0,162.02,162.31,161.83,162.22,9339.0
2023-01-11 11:30:00,162.22,162.47,162.16,162.34,13087.0,162.22,162.47,162.16,162.34,13087.0
2023-01-11 11:40:00,162.31,162.69,162.24,162.69,6434.0,162.31,162.69,162.24,162.69,6434.0
2023-01-11 11:50:00,162.66,162.85,162.52,162.53,13628.0,162.66,162.85,162.52,162.53,13628.0
2023-01-11 12:00:00,162.6,162.76,162.43,162.75,26510.0,162.6,162.76,162.43,162.75,26510.0
2023-01-11 12:10:00,162.77,163.44,162.77,163.28,18446.0,162.77,163.44,162.77,163.28,18446.0
2023-01-11 12:20:00,163.26,163.43,163.14,163.14,17790.0,163.26,163.43,163.14,163.14,17790.0
2023-01-11 12:30:00,163.14,163.19,162.86,162.98,16986.0,163.14,163.19,162.86,162.98,16986.0
2023-01-11 12:40:00,163.12,163.26,162.89,163.17,7196.0,163.12,163.26,162.89,163.17,7196.0
2023-01-11 12:50:00,163.23,163.78,163.13,163.78,14568.0,163.23,163.78,163.13,163.78,14568.0
2023-01-11 13:00:00,163.79,164.14,163.63,164.02,8730.0,163.79,164.14,163.63,164.02,8730.0
2023-01-11 13:10:00,163.96,164.15,163.59,163.78,13444.0,163.96,164.15,163.59,163.78,13444.0
2023-01-11 13:20:00,163.77,164.06,163.74,164.02,12241.0,163.77,164.06,163.74,164.02,12241.0
2023-01-11 13:30:00,164.04,164.37,164.0,164.06,13263.0,164.04,164.37,164.0,164.06,13263.0
2023-01-11 13:40:00,164.09,164.41,163.84,163.84,9580.0,164.09,164.41,163.84,163.84,9580.0
2023-01-11 13:50:00,163.85,164.31,163.85,164.2,18803.0,163.85,164.31,163.85,164.2,18803.0
2023-01-11 14:00:00,164.2,164.27,163.84,164.05,14834.0,164.2,164.27,163.84,164.05,14834.0
2023-01-11 14:10:00,164.1,164.12,163.84,163.89,7684.0,164.1,164.12,163.84,163.89,7684.0
2023-01-11 14:20:00,163.87,163.98,163.49,163.53,14034.0,163.87,163.98,163.49,163.53,14034.0
2023-01-11 14:30:00,163.56,163.82,163.49,163.63,20919.0,163.56,163.82,163.49,163.63,20919.0
2023-01-11 14:40:00,163.63,163.82,163.53,163.67,22162.0,163.63,163.82,163.53,163.67,22162.0
2023-01-11 14:50:00,163.69,163.84,163.63,163.74,10996.0,163.69,163.84,163.63,163.74,10996.0
2023-01-11 15:00:00,163.78,163.78,163.42,163.46,12836.0,163.78,163.78,163.42,163.46,12836.0
2023-01-11 15:10:00,163.45,163.63,163.31,163.49,16472.0,163.45,163.63,163.31,163.49,16472.0
2023-01-11 15:20:00,163.51,163.55,163.07,163.12,18363.0,163.51,163.55,163.07,163.12,18363.0
2023-01-11 15:30:00,163.08,163.2,162.58,162.61,58548.0,163.08,163.2,162.58,162.61,58548.0
2023-01-11 15:40:00,162.58,163.04,162.55,163.02,74181.0,162.58,163.04,162.55,163.02,74181.0
2023-01-11 15:50:00,162.98,163.97,162.9,163.91,199526.0,162.98,163.97,162.9,163.91,199526.0
2023-01-12 09:30:00,163.83,164.58,160.92,163.04,37190.0,163.83,164.58,160.92,163.04,37190.0
2023-01-12 09:40:00,162.8,163.05,159.69,159.74,49924.0,162.8,163.05,159.69,159.74,49924.0
2023-01-12 09:50:00,159.5,160.25,158.74,159.47,48452.0,159.5,160.25,158.74,159.47,48452.0
2023-01-12 10:00:00,159.44,160.78,159.44,160.76,39057.0,159.44,160.78,159.44,160.76,39057.0
2023-01-12 10:10:00,161.19,162.81,161.18,162.81,69198.0,161.19,162.81,161.18,162.81,69198.0
2023-01-12 10:20:00,162.79,162.82,161.97,162.06,20944.0,162.79,162.82,161.97,162.06,20944.0
2023-01-12 10:30:00,161.87,162.5,161.28,162.44,26892.0,161.87,162.5,161.28,162.44,26892.0
2023-01-12 10:40:00,162.43,162.43,160.74,161.03,30823.0,162.43,162.43,160.74,161.03,30823.0
2023-01-12 10:50:00,161.07,161.76,160.84,161.31,29654.0,161.07,161.76,160.84,161.31,29654.0
2023-01-12 11:00:00,161.28,161.55,160.56,161.32,15723.0,161.28,161.55,160.56,161.32,15723.0
2023-01-12 11:10:00,161.27,162.16,161.27,161.77,13879.0,161.27,162.16,161.27,161.77,13879.0
2023-01-12 11:20:00,161.78,161.89,161.22,161.56,14190.0,161.78,161.89,161.22,161.56,14190.0
2023-01-12 11:30:00,161.61,162.16,161.22,162.16,9161.0,161.61,162.16,161.22,162.16,9161.0
2023-01-12 11:40:00,161.97,162.18,161.63,161.69,15754.0,161.97,162.18,161.63,161.69,15754.0
2023-01-12 11:50:00,161.5,162.24,161.36,162.24,10490.0,161.5,162.24,161.36,162.24,10490.0
2023-01-12 12:00:00,162.08,162.19,161.61,161.97,30555.0,162.08,162.19,161.61,161.97,30555.0
2023-01-12 12:10:00,161.91,163.0,161.91,162.88,18930.0,161.91,163.0,161.91,162.88,18930.0
2023-01-12 12:20:00,162.99,163.06,162.61,162.86,46298.0,162.99,163.06,162.61,162.86,46298.0
2023-01-12 12:30:00,162.85,163.07,162.43,162.74,27948.0,162.85,163.07,162.43,162.74,27948.0
2023-01-12 12:40:00,162.74,162.77,162.23,162.59,16641.0,162.74,162.77,162.23,162.59,16641.0
2023-01-12 12:50:00,162.59,162.94,162.5,162.57,13433.0,162.59,162.94,162.5,162.57,13433.0
2023-01-12 13:00:00,162.57,163.28,162.57,162.83,19615.0,162.57,163.28,162.57,162.83,19615.0
2023-01-12 13:10:00,162.82,163.04,162.59,162.68,12117.0,162.82,163.04,162.59,162.68,12117.0
2023-01-12 13:20:00,162.72,162.86,161.49,161.63,57423.0,162.72,162.86,161.49,161.63,57423.0
2023-01-12 13:30:00,161.55,162.44,161.16,162.44,12229.0,161.55,162.44,161.16,162.44,12229.0
2023-01-12 13:40:00,162.37,163.16,162.37,162.86,20620.0,162.37,163.16,162.37,162.86,20620.0
2023-01-12 13:50:00,162.86,163.48,162.82,163.23,15408.0,162.86,163.48,162.82,163.23,15408.0
2023-01-12 14:00:00,163.31,163.61,163.15,163.3,43365.0,163.31,163.61,163.15,163.3,43365.0
2023-01-12 14:10:00,163.31,163.63,163.08,163.53,20835.0,163.31,163.63,163.08,163.53,20835.0
2023-01-12 14:20:00,163.53,163.84,163.38,163.59,34651.0,163.53,163.84,163.38,163.59,34651.0
2023-01-12 14:30:00,163.69,163.71,163.19,163.63,14075.0,163.69,163.71,163.19,163.63,14075.0
2023-01-12 14:40:00,163.59,163.95,163.49,163.53,18174.0,163.59,163.95,163.49,163.53,18174.0
2023-01-12 14:50:00,163.47,163.52,163.18,163.41,20440.0,163.47,163.52,163.18,163.41,20440.0
2023-01-12 15:00:00,163.34,163.35,162.83,162.83,17093.0,163.34,163.35,162.83,162.83,17093.0
2023-01-12 15:10:00,162.84,163.3,162.79,163.09,23407.0,162.84,163.3,162.79,163.09,23407.0
2023-01-12 15:20:00,163.09,163.68,163.06,163.42,34407.0,163.09,163.68,163.06,163.42,34407.0
2023-01-12 15:30:00,163.43,163.73,163.39,163.52,36253.0,163.43,163.73,163.39,163.52,36253.0
2023-01-12 15:40:00,163.54,163.72,162.58,162.86,65438.0,163.54,163.72,162.58,162.86,65438.0
2023-01-12 15:50:00,162.9,163.79,162.9,163.53,201078.0,162.9,163.79,162.9,163.53,201078.0
2023-01-13 09:30:00,163.02,165.0,162.61,162.89,81576.0,163.02,165.0,162.61,162.89,81576.0
2023-01-13 09:40:00,163.06,163.85,162.83,163.45,82793.0,163.06,163.85,162.83,163.45,82793.0
2023-01-13 09:50:00,163.38,164.59,163.36,164.12,58467.0,163.38,164.59,163.36,164.12,58467.0
2023-01-13 10:00:00,164.09,164.55,163.56,164.12,22066.0,164.09,164.55,163.56,164.12,22066.0
2023-01-13 10:10:00,164.17,165.42,164.16,165.3,32059.0,164.17,165.42,164.16,165.3,32059.0
2023-01-13 10:20:00,165.48,166.65,165.42,166.61,40178.0,165.48,166.65,165.42,166.61,40178.0
2023-01-13 10:30:00,166.54,166.85,165.74,165.87,20776.0,166.54,166.85,165.74,165.87,20776.0
2023-01-13 10:40:00,165.86,166.49,165.86,166.39,19685.0,165.86,166.49,165.86,166.39,19685.0
2023-01-13 10:50:00,166.34,167.09,165.79,166.67,48496.0,166.34,167.09,165.79,166.67,48496.0
2023-01-13 11:00:00,166.78,166.8,165.7,166.52,15789.0,166.78,166.8,165.7,166.52,15789.0
2023-01-13 11:10:00,166.55,167.0,165.97,166.28,18192.0,166.55,167.0,165.97,166.28,18192.0
2023-01-13 11:20:00,166.29,167.25,166.18,167.03,22051.0,166.29,167.25,166.18,167.03,22051.0
2023-01-13 11:30:00,167.02,167.07,166.11,166.17,19981.0,167.02,167.07,166.11,166.17,19981.0
2023-01-13 11:40:00,166.12,166.13,165.77,165.97,22844.0,166.12,166.13,165.77,165.97,22844.0
2023-01-13 11:50:00,166.05,166.54,166.0,166.5,18819.0,166.05,166.54,166.0,166.5,18819.0
2023-01-13 12:00:00,166.55,166.99,166.41,166.64,33213.0,166.55,166.99,166.41,166.64,33213.0
2023-01-13 12:10:00,166.59,166.84,166.3,166.37,15328.0,166.59,166.84,166.3,166.37,15328.0
2023-01-13 12:20:00,166.37,166.86,166.3,166.86,11958.0,166.37,166.86,166.3,166.86,11958.0
2023-01-13 12:30:00,166.8,166.93,166.41,166.61,8899.0,166.8,166.93,166.41,166.61,8899.0
2023-01-13 12:40:00,166.66,167.14,166.59,166.72,13011.0,166.66,167.14,166.59,166.72,13011.0
2023-01-13 12:50:00,166.64,166.94,166.55,166.73,9845.0,166.64,166.94,166.55,166.73,9845.0
2023-01-13 13:00:00,166.65,166.75,166.5,166.64,17428.0,166.65,166.75,166.5,166.64,17428.0
2023-01-13 13:10:00,166.68,166.75,166.2,166.35,11296.0,166.68,166.75,166.2,166.35,11296.0
2023-01-13 13:20:00,166.42,166.45,166.06,166.18,9411.0,166.42,166.45,166.06,166.18,9411.0
2023-01-13 13:30:00,166.24,166.46,165.97,166.21,13576.0,166.24,166.46,165.97,166.21,13576.0
2023-01-13 13:40:00,166.23,166.48,166.22,166.4,4198.0,166.23,166.48,166.22,166.4,4198.0
2023-01-13 13:50:00,166.4,166.68,166.3,166.37,9233.0,166.4,166.68,166.3,166.37,9233.0
2023-01-13 14:00:00,166.42,166.51,166.09,166.35,10367.0,166.42,166.51,166.09,166.35,10367.0
2023-01-13 14:10:00,166.37,166.77,166.36,166.54,11813.0,166.37,166.77,166.36,166.54,11813.0
2023-01-13 14:20:00,166.56,166.73,166.49,166.67,11037.0,166.56,166.73,166.49,166.67,11037.0
2023-01-13 14:30:00,166.73,167.44,166.71,167.44,24554.0,166.73,167.44,166.71,167.44,24554.0
2023-01-13 14:40:00,167.43,167.56,167.02,167.06,21840.0,167.43,167.56,167.02,167.06,21840.0
2023-01-13 14:50:00,167.03,167.1,166.75,167.01,12918.0,167.03,167.1,166.75,167.01,12918.0
2023-01-13 15:00:00,167.0,167.42,166.96,167.42,16280.0,167.0,167.42,166.96,167.42,16280.0
2023-01-13 15:10:00,167.42,167.44,167.11,167.24,10959.0,167.42,167.44,167.11,167.24,10959.0
2023-01-13 15:20:00,167.24,167.76,167.15,167.76,16974.0,167.24,167.76,167.15,167.76,16974.0
2023-01-13 15:30:00,167.77,167.77,167.35,167.73,31087.0,167.77,167.77,167.35,167.73,31087.0
2023-01-13 15:40:00,167.69,167.8,167.53,167.66,54728.0,167.69,167.8,167.53,167.66,54728.0
2023-01-13 15:50:00,167.62,167.99,167.08,167.14,170189.0,167.62,167.99,167.08,167.14,170189.0
2023-01-17 09:30:00,162.62,165.19,162.62,164.09,125156.0,162.62,165.19,162.62,164.09,125156.0
2023-01-17 09:40:00,164.06,164.52,162.95,164.42,74151.0,164.06,164.52,162.95,164.42,74151.0
2023-01-17 09:50:00,164.42,166.05,164.01,165.86,86225.0,164.42,166.05,164.01,165.86,86225.0
2023-01-17 10:00:00,165.86,166.44,165.78,166.2,63959.0,165.86,166.44,165.78,166.2,63959.0
2023-01-17 10:10:00,166.2,167.57,166.2,167.56,77917.0,166.2,167.57,166.2,167.56,77917.0
2023-01-17 10:20:00,167.59,168.68,167.58,168.0,26779.0,167.59,168.68,167.58,168.0,26779.0
2023-01-17 10:30:00,168.0,168.0,167.01,167.36,79026.0,168.0,168.0,167.01,167.36,79026.0
2023-01-17 10:40:00,167.38,168.17,167.07,167.88,53033.0,167.38,168.17,167.07,167.88,53033.0
2023-01-17 10:50:00,167.87,167.94,167.02,167.5,22965.0,167.87,167.94,167.02,167.5,22965.0
2023-01-17 11:00:00,167.52,167.52,166.15,166.64,22406.0,167.52,167.52,166.15,166.64,22406.0
2023-01-17 11:10:00,166.59,167.03,166.23,167.03,13742.0,166.59,167.03,166.23,167.03,13742.0
2023-01-17 11:20:00,167.03,167.17,166.77,167.02,8701.0,167.03,167.17,166.77,167.02,8701.0
2023-01-17 11:30:00,167.02,167.37,166.99,167.09,7941.0,167.02,167.37,166.99,167.09,7941.0
2023-01-17 11:40:00,167.09,167.54,167.06,167.06,7732.0,167.09,167.54,167.06,167.06,7732.0
2023-01-17 11:50:00,167.04,167.73,167.04,167.43,16297.0,167.04,167.73,167.04,167.43,16297.0
2023-01-17 12:00:00,167.38,167.5,166.89,167.0,47341.0,167.38,167.5,166.89,167.0,47341.0
2023-01-17 12:10:00,166.92,167.24,166.91,167.0,26282.0,166.92,167.24,166.91,167.0,26282.0
2023-01-17 12:20:00,167.0,167.14,166.86,166.96,38639.0,167.0,167.14,166.86,166.96,38639.0
2023-01-17 12:30:00,166.93,167.59,166.93,167.51,22232.0,166.93,167.59,166.93,167.51,22232.0
2023-01-17 12:40:00,167.42,167.58,167.15,167.29,9064.0,167.42,167.58,167.15,167.29,9064.0
2023-01-17 12:50:00,167.33,168.0,167.33,167.85,12273.0,167.33,168.0,167.33,167.85,12273.0
2023-01-17 13:00:00,168.04,168.61,167.78,168.29,26730.0,168.04,168.61,167.78,168.29,26730.0
2023-01-17 13:10:00,168.25,168.48,168.06,168.29,9204.0,168.25,168.48,168.06,168.29,9204.0
2023-01-17 13:20:00,168.31,168.33,167.77,167.78,7884.0,168.31,168.33,167.77,167.78,7884.0
2023-01-17 13:30:00,167.75,168.06,167.7,167.94,10531.0,167.75,168.06,167.7,167.94,10531.0
2023-01-17 13:40:00,167.86,168.25,167.68,168.17,30162.0,167.86,168.25,167.68,168.17,30162.0
2023-01-17 13:50:00,168.17,168.2,167.97,168.11,7828.0,168.17,168.2,167.97,168.11,7828.0
2023-01-17 14:00:00,168.05,168.1,167.77,167.85,13975.0,168.05,168.1,167.77,167.85,13975.0
2023-01-17 14:10:00,167.82,167.89,167.36,167.85,13813.0,167.82,167.89,167.36,167.85,13813.0
2023-01-17 14:20:00,167.95,168.04,167.27,167.29,30567.0,167.95,168.04,167.27,167.29,30567.0
2023-01-17 14:30:00,167.24,167.34,167.0,167.25,31638.0,167.24,167.34,167.0,167.25,31638.0
2023-01-17 14:40:00,167.26,167.52,167.14,167.42,21250.0,167.26,167.52,167.14,167.42,21250.0
2023-01-17 14:50:00,167.43,167.45,166.78,166.93,20405.0,167.43,167.45,166.78,166.93,20405.0
2023-01-17 15:00:00,166.99,167.46,166.95,167.21,30455.0,166.99,167.46,166.95,167.21,30455.0
2023-01-17 15:10:00,167.19,167.31,167.01,167.12,28908.0,167.19,167.31,167.01,167.12,28908.0
2023-01-17 15:20:00,167.12,167.38,167.0,167.01,28044.0,167.12,167.38,167.0,167.01,28044.0
2023-01-17 15:30:00,167.0,167.08,166.57,166.61,33998.0,167.0,167.08,166.57,166.61,33998.0
2023-01-17 15:40:00,166.63,166.7,166.27,166.3,78106.0,166.63,166.7,166.27,166.3,78106.0
2023-01-17 15:50:00,166.29,166.81,165.91,166.68,207100.0,166.29,166.81,165.91,166.68,207100.0
2023-01-18 09:30:00,168.35,168.7,167.11,167.29,26021.0,168.35,168.7,167.11,167.29,26021.0
2023-01-18 09:40:00,167.45,168.31,167.45,168.17,45104.0,167.45,168.31,167.45,168.17,45104.0
2023-01-18 09:50:00,168.28,169.18,168.09,169.18,29811.0,168.28,169.18,168.09,169.18,29811.0
2023-01-18 10:00:00,169.21,170.17,169.14,169.7,27251.0,169.21,170.17,169.14,169.7,27251.0
2023-01-18 10:10:00,169.63,169.79,168.12,168.3,31641.0,169.63,169.79,168.12,168.3,31641.0
2023-01-18 10:20:00,168.4,168.7,168.21,168.5,39303.0,168.4,168.7,168.21,168.5,39303.0
2023-01-18 10:30:00,168.53,168.54,167.08,167.08,38344.0,168.53,168.54,167.08,167.08,38344.0
2023-01-18 10:40:00,167.12,167.3,166.66,166.72,54628.0,167.12,167.3,166.66,166.72,54628.0
2023-01-18 10:50:00,166.72,166.76,165.65,166.53,24197.0,166.72,166.76,165.65,166.53,24197.0
2023-01-18 11:00:00,166.54,166.79,165.98,166.28,25669.0,166.54,166.79,165.98,166.28,25669.0
2023-01-18 11:10:00,166.3,166.31,165.52,165.52,52661.0,166.3,166.31,165.52,165.52,52661.0
2023-01-18 11:20:00,165.48,165.87,165.22,165.76,10674.0,165.48,165.87,165.22,165.76,10674.0
2023-01-18 11:30:00,165.79,165.86,164.9,164.94,21608.0,165.79,165.86,164.9,164.94,21608.0
2023-01-18 11:40:00,165.06,165.75,165.06,165.34,13735.0,165.06,165.75,165.06,165.34,13735.0
2023-01-18 11:50:00,165.31,165.36,164.93,165.36,14182.0,165.31,165.36,164.93,165.36,14182.0
2023-01-18 12:00:00,165.35,166.08,165.35,166.08,13900.0,165.35,166.08,165.35,166.08,13900.0
2023-01-18 12:10:00,165.94,166.32,165.8,165.8,9149.0,165.94,166.32,165.8,165.8,9149.0
2023-01-18 12:20:00,165.81,166.04,165.27,165.3,13773.0,165.81,166.04,165.27,165.3,13773.0
2023-01-18 12:30:00,165.23,165.42,164.92,165.33,13047.0,165.23,165.42,164.92,165.33,13047.0
2023-01-18 12:40:00,165.34,165.73,165.27,165.7,6712.0,165.34,165.73,165.27,165.7,6712.0
2023-01-18 12:50:00,165.75,165.95,165.17,165.3,12238.0,165.75,165.95,165.17,165.3,12238.0
2023-01-18 13:00:00,165.28,165.31,164.93,165.17,16971.0,165.28,165.31,164.93,165.17,16971.0
2023-01-18 13:10:00,165.15,165.41,165.03,165.1,9524.0,165.15,165.41,165.03,165.1,9524.0
2023-01-18 13:20:00,165.11,165.63,165.05,165.46,7143.0,165.11,165.63,165.05,165.46,7143.0
2023-01-18 13:30:00,165.4,165.87,165.09,165.56,12578.0,165.4,165.87,165.09,165.56,12578.0
2023-01-18 13:40:00,165.57,166.16,165.57,165.93,12385.0,165.57,166.16,165.57,165.93,12385.0
2023-01-18 13:50:00,165.91,166.24,165.87,166.03,11073.0,165.91,166.24,165.87,166.03,11073.0
2023-01-18 14:00:00,166.02,166.02,165.52,165.94,17881.0,166.02,166.02,165.52,165.94,17881.0
2023-01-18 14:10:00,165.86,166.37,165.86,166.13,17763.0,165.86,166.37,165.86,166.13,17763.0
2023-01-18 14:20:00,166.17,166.3,165.89,166.16,6316.0,166.17,166.3,165.89,166.16,6316.0
2023-01-18 14:30:00,166.16,166.2,165.68,165.71,9813.0,166.16,166.2,165.68,165.71,9813.0
2023-01-18 14:40:00,165.75,165.92,165.43,165.54,29633.0,165.75,165.92,165.43,165.54,29633.0
2023-01-18 14:50:00,165.4,165.61,165.19,165.53,10105.0,165.4,165.61,165.19,165.53,10105.0
2023-01-18 15:00:00,165.53,165.53,164.9,164.9,27659.0,165.53,165.53,164.9,164.9,27659.0
2023-01-18 15:10:00,164.91,165.26,164.86,164.86,19599.0,164.91,165.26,164.86,164.86,19599.0
2023-01-18 15:20:00,164.84,165.04,164.75,164.75,17006.0,164.84,165.04,164.75,164.75,17006.0
2023-01-18 15:30:00,164.71,164.75,164.32,164.38,22322.0,164.71,164.75,164.32,164.38,22322.0
2023-01-18 15:40:00,164.36,164.49,164.2,164.45,30920.0,164.36,164.49,164.2,164.45,30920.0
2023-01-18 15:50:00,164.44,164.79,164.14,164.15,155929.0,164.44,164.79,164.14,164.15,155929.0
2023-01-19 09:30:00,163.25,166.72,162.99,166.72,54958.0,163.25,166.72,162.99,166.72,54958.0
2023-01-19 09:40:00,166.73,166.96,164.3,164.9,62169.0,166.73,166.96,164.3,164.9,62169.0
2023-01-19 09:50:00,164.88,166.36,164.73,166.14,48397.0,164.88,166.36,164.73,166.14,48397.0
2023-01-19 10:00:00,166.14,166.64,165.8,166.2,17394.0,166.14,166.64,165.8,166.2,17394.0
2023-01-19 10:10:00,166.2,167.45,165.88,166.99,45733.0,166.2,167.45,165.88,166.99,45733.0
2023-01-19 10:20:00,167.02,168.19,166.73,168.08,65108.0,167.02,168.19,166.73,168.08,65108.0
2023-01-19 10:30:00,168.08,168.14,166.87,167.47,73398.0,168.08,168.14,166.87,167.47,73398.0
2023-01-19 10:40:00,167.49,167.52,165.92,166.52,53025.0,167.49,167.52,165.92,166.52,53025.0
2023-01-19 10:50:00,166.5,166.74,166.18,166.26,54877.0,166.5,166.74,166.18,166.26,54877.0
2023-01-19 11:00:00,166.24,166.49,166.0,166.32,21598.0,166.24,166.49,166.0,166.32,21598.0
2023-01-19 11:10:00,166.32,166.79,166.2,166.59,11812.0,166.32,166.79,166.2,166.59,11812.0
2023-01-19 11:20:00,166.5,166.53,165.97,166.21,12905.0,166.5,166.53,165.97,166.21,12905.0
2023-01-19 11:30:00,166.21,166.48,165.89,166.4,21409.0,166.21,166.48,165.89,166.4,21409.0
2023-01-19 11:40:00,166.5,166.5,165.83,165.86,10886.0,166.5,166.5,165.83,165.86,10886.0
2023-01-19 11:50:00,165.86,166.27,165.51,165.59,25166.0,165.86,166.27,165.51,165.59,25166.0
2023-01-19 12:00:00,165.74,166.45,165.74,166.13,11324.0,165.74,166.45,165.74,166.13,11324.0
2023-01-19 12:10:00,166.21,166.6,166.11,166.53,8601.0,166.21,166.6,166.11,166.53,8601.0
2023-01-19 12:20:00,166.44,166.58,166.24,166.53,13410.0,166.44,166.58,166.24,166.53,13410.0
2023-01-19 12:30:00,166.63,166.7,166.47,166.57,10637.0,166.63,166.7,166.47,166.57,10637.0
2023-01-19 12:40:00,166.57,166.75,166.3,166.46,8342.0,166.57,166.75,166.3,166.46,8342.0
2023-01-19 12:50:00,166.58,166.58,165.73,166.16,14050.0,166.58,166.58,165.73,166.16,14050.0
2023-01-19 13:00:00,166.24,166.71,166.18,166.21,9540.0,166.24,166.71,166.18,166.21,9540.0
2023-01-19 13:10:00,166.14,166.4,165.85,166.4,13451.0,166.14,166.4,165.85,166.4,13451.0
2023-01-19 13:20:00,166.4,166.71,165.95,165.95,10063.0,166.4,166.71,165.95,165.95,10063.0
2023-01-19 13:30:00,165.92,166.65,165.91,166.65,12716.0,165.92,166.65,165.91,166.65,12716.0
2023-01-19 13:40:00,166.71,166.99,166.62,166.69,30553.0,166.71,166.99,166.62,166.69,30553.0
2023-01-19 13:50:00,166.6,166.64,166.3,166.64,8661.0,166.6,166.64,166.3,166.64,8661.0
2023-01-19 14:00:00,166.66,166.9,166.45,166.9,14193.0,166.66,166.9,166.45,166.9,14193.0
2023-01-19 14:10:00,166.9,167.71,166.81,167.71,35303.0,166.9,167.71,166.81,167.71,35303.0
2023-01-19 14:20:00,167.68,168.89,167.68,168.68,50279.0,167.68,168.89,167.68,168.68,50279.0
2023-01-19 14:30:00,168.68,169.0,168.34,168.38,69606.0,168.68,169.0,168.34,168.38,69606.0
2023-01-19 14:40:00,168.4,168.41,167.74,167.74,23983.0,168.4,168.41,167.74,167.74,23983.0
2023-01-19 14:50:00,167.78,167.9,167.34,167.42,15548.0,167.78,167.9,167.34,167.42,15548.0
2023-01-19 15:00:00,167.5,167.95,167.5,167.68,9202.0,167.5,167.95,167.5,167.68,9202.0
2023-01-19 15:10:00,167.71,168.1,167.62,167.66,10709.0,167.71,168.1,167.62,167.66,10709.0
2023-01-19 15:20:00,167.72,167.9,167.3,167.9,31622.0,167.72,167.9,167.3,167.9,31622.0
2023-01-19 15:30:00,167.88,167.91,167.48,167.6,16937.0,167.88,167.91,167.48,167.6,16937.0
2023-01-19 15:40:00,167.58,167.81,167.43,167.81,36052.0,167.58,167.81,167.43,167.81,36052.0
2023-01-19 15:50:00,167.77,167.86,167.29,167.41,138489.0,167.77,167.86,167.29,167.41,138489.0
2023-01-20 09:30:00,168.7,169.5,167.97,168.43,67215.0,168.7,169.5,167.97,168.43,67215.0
2023-01-20 09:40:00,168.55,169.43,167.99,169.3,54733.0,168.55,169.43,167.99,169.3,54733.0
2023-01-20 09:50:00,169.36,170.5,169.29,169.95,44175.0,169.36,170.5,169.29,169.95,44175.0
2023-01-20 10:00:00,169.96,170.95,169.73,170.05,52415.0,169.96,170.95,169.73,170.05,52415.0
2023-01-20 10:10:00,170.14,170.54,169.98,170.49,55195.0,170.14,170.54,169.98,170.49,55195.0
2023-01-20 10:20:00,170.5,170.76,169.9,170.52,26629.0,170.5,170.76,169.9,170.52,26629.0
2023-01-20 10:30:00,170.53,171.05,170.35,170.6,34315.0,170.53,171.05,170.35,170.6,34315.0
2023-01-20 10:40:00,170.64,171.22,170.38,170.92,46930.0,170.64,171.22,170.38,170.92,46930.0
2023-01-20 10:50:00,170.88,172.1,170.81,172.02,53640.0,170.88,172.1,170.81,172.02,53640.0
2023-01-20 11:00:00,172.05,173.33,172.0,172.65,43059.0,172.05,173.33,172.0,172.65,43059.0
2023-01-20 11:10:00,172.59,172.63,172.3,172.55,45311.0,172.59,172.63,172.3,172.55,45311.0
2023-01-20 11:20:00,172.55,173.0,172.16,173.0,40689.0,172.55,173.0,172.16,173.0,40689.0
2023-01-20 11:30:00,173.03,173.04,172.37,172.58,29402.0,173.03,173.04,172.37,172.58,29402.0
2023-01-20 11:40:00,172.61,173.41,172.61,173.09,27141.0,172.61,173.41,172.61,173.09,27141.0
2023-01-20 11:50:00,173.04,173.12,172.59,173.04,26274.0,173.04,173.12,172.59,173.04,26274.0
2023-01-20 12:00:00,173.08,173.49,172.92,173.0,29270.0,173.08,173.49,172.92,173.0,29270.0
2023-01-20 12:10:00,172.9,173.0,172.46,172.77,18832.0,172.9,173.0,172.46,172.77,18832.0
2023-01-20 12:20:00,172.71,172.89,172.41,172.79,34669.0,172.71,172.89,172.41,172.79,34669.0
2023-01-20 12:30:00,172.81,172.84,172.28,172.4,22351.0,172.81,172.84,172.28,172.4,22351.0
2023-01-20 12:40:00,172.35,172.44,171.78,171.79,25735.0,172.35,172.44,171.78,171.79,25735.0
2023-01-20 12:50:00,171.76,172.35,171.76,171.84,13464.0,171.76,172.35,171.76,171.84,13464.0
2023-01-20 13:00:00,171.74,172.13,171.64,171.98,14760.0,171.74,172.13,171.64,171.98,14760.0
2023-01-20 13:10:00,171.91,172.37,171.69,171.94,29278.0,171.91,172.37,171.69,171.94,29278.0
2023-01-20 13:20:00,171.71,172.29,171.71,172.22,16044.0,171.71,172.29,171.71,172.22,16044.0
2023-01-20 13:30:00,172.19,172.9,172.19,172.76,37218.0,172.19,172.9,172.19,172.76,37218.0
2023-01-20 13:40:00,172.8,173.1,172.7,173.1,16211.0,172.8,173.1,172.7,173.1,16211.0
2023-01-20 13:50:00,173.19,173.51,173.1,173.41,11907.0,173.19,173.51,173.1,173.41,11907.0
2023-01-20 14:00:00,173.44,173.44,172.91,173.03,11050.0,173.44,173.44,172.91,173.03,11050.0
2023-01-20 14:10:00,172.97,173.8,172.96,173.79,27710.0,172.97,173.8,172.96,173.79,27710.0
2023-01-20 14:20:00,173.83,174.39,173.72,173.79,25782.0,173.83,174.39,173.72,173.79,25782.0
2023-01-20 14:30:00,173.78,174.26,173.77,174.12,16915.0,173.78,174.26,173.77,174.12,16915.0
2023-01-20 14:40:00,174.16,174.26,173.82,174.07,40391.0,174.16,174.26,173.82,174.07,40391.0
2023-01-20 14:50:00,174.07,174.08,173.67,173.81,18005.0,174.07,174.08,173.67,173.81,18005.0
2023-01-20 15:00:00,173.88,174.37,173.8,174.29,33210.0,173.88,174.37,173.8,174.29,33210.0
2023-01-20 15:10:00,174.25,174.26,173.56,173.77,37382.0,174.25,174.26,173.56,173.77,37382.0
2023-01-20 15:20:00,173.73,173.74,172.84,172.86,46563.0,173.73,173.74,172.84,172.86,46563.0
2023-01-20 15:30:00,172.87,173.36,172.81,173.36,44212.0,172.87,173.36,172.81,173.36,44212.0
2023-01-20 15:40:00,173.38,173.52,173.14,173.44,59901.0,173.38,173.52,173.14,173.44,59901.0
2023-01-20 15:50:00,173.41,173.62,172.71,173.36,217737.0,173.41,173.62,172.71,173.36,217737.0
2023-01-23 09:30:00,171.26,173.01,171.08,172.6,62324.0,171.26,173.01,171.08,172.6,62324.0
2023-01-23 09:40:00,172.27,174.22,172.27,174.1,15023.0,172.27,174.22,172.27,174.1,15023.0
2023-01-23 09:50:00,174.12,174.34,173.7,173.97,20255.0,174.12,174.34,173.7,173.97,20255.0
2023-01-23 10:00:00,174.05,174.92,174.03,174.64,28178.0,174.05,174.92,174.03,174.64,28178.0
2023-01-23 10:10:00,174.61,174.89,173.75,173.78,45208.0,174.61,174.89,173.75,173.78,45208.0
2023-01-23 10:20:00,173.85,174.76,173.67,174.69,16491.0,173.85,174.76,173.67,174.69,16491.0
2023-01-23 10:30:00,174.72,175.39,174.72,175.39,20429.0,174.72,175.39,174.72,175.39,20429.0
2023-01-23 10:40:00,175.4,175.67,175.23,175.61,12775.0,175.4,175.67,175.23,175.61,12775.0
2023-01-23 10:50:00,175.63,175.71,174.87,174.89,27715.0,175.63,175.71,174.87,174.89,27715.0
2023-01-23 11:00:00,174.93,175.44,174.63,175.28,33534.0,174.93,175.44,174.63,175.28,33534.0
2023-01-23 11:10:00,175.29,175.35,174.61,175.05,25956.0,175.29,175.35,174.61,175.05,25956.0
2023-01-23 11:20:00,175.14,175.23,174.05,174.25,46713.0,175.14,175.23,174.05,174.25,46713.0
2023-01-23 11:30:00,174.26,174.94,174.26,174.74,18100.0,174.26,174.94,174.26,174.74,18100.0
2023-01-23 11:40:00,174.74,174.78,174.49,174.73,12006.0,174.74,174.78,174.49,174.73,12006.0
2023-01-23 11:50:00,174.76,175.09,174.53,174.99,43720.0,174.76,175.09,174.53,174.99,43720.0
2023-01-23 12:00:00,175.06,175.1,174.62,174.64,12794.0,175.06,175.1,174.62,174.64,12794.0
2023-01-23 12:10:00,174.58,175.01,174.52,174.96,29285.0,174.58,175.01,174.52,174.96,29285.0
2023-01-23 12:20:00,174.94,175.03,174.73,174.92,11668.0,174.94,175.03,174.73,174.92,11668.0
2023-01-23 12:30:00,174.92,174.93,174.53,174.53,10093.0,174.92,174.93,174.53,174.53,10093.0
2023-01-23 12:40:00,174.5,174.77,174.4,174.52,14059.0,174.5,174.77,174.4,174.52,14059.0
2023-01-23 12:50:00,174.5,175.13,174.5,175.13,9361.0,174.5,175.13,174.5,175.13,9361.0
2023-01-23 13:00:00,175.04,175.31,174.9,174.98,10641.0,175.04,175.31,174.9,174.98,10641.0
2023-01-23 13:10:00,175.07,175.13,174.82,175.02,11125.0,175.07,175.13,174.82,175.02,11125.0
2023-01-23 13:20:00,175.07,175.25,174.84,175.07,10429.0,175.07,175.25,174.84,175.07,10429.0
2023-01-23 13:30:00,175.03,175.46,175.03,175.34,9203.0,175.03,175.46,175.03,175.34,9203.0
2023-01-23 13:40:00,175.31,175.91,175.09,175.86,19655.0,175.31,175.91,175.09,175.86,19655.0
2023-01-23 13:50:00,175.82,175.97,175.52,175.61,12558.0,175.82,175.97,175.52,175.61,12558.0
2023-01-23 14:00:00,175.55,175.63,175.31,175.56,21975.0,175.55,175.63,175.31,175.56,21975.0
2023-01-23 14:10:00,175.49,176.18,175.49,176.18,43168.0,175.49,176.18,175.49,176.18,43168.0
2023-01-23 14:20:00,176.15,176.23,175.66,175.74,14090.0,176.15,176.23,175.66,175.74,14090.0
2023-01-23 14:30:00,175.74,175.81,174.88,174.88,17787.0,175.74,175.81,174.88,174.88,17787.0
2023-01-23 14:40:00,174.92,175.31,174.69,175.14,51309.0,174.92,175.31,174.69,175.14,51309.0
2023-01-23 14:50:00,175.15,175.83,175.12,175.58,18338.0,175.15,175.83,175.12,175.58,18338.0
2023-01-23 15:00:00,175.69,176.0,175.49,176.0,19399.0,175.69,176.0,175.49,176.0,19399.0
2023-01-23 15:10:00,175.97,176.32,175.79,176.21,23655.0,175.97,176.32,175.79,176.21,23655.0
2023-01-23 15:20:00,176.2,176.35,175.96,176.26,26342.0,176.2,176.35,175.96,176.26,26342.0
2023-01-23 15:30:00,176.29,176.38,175.99,176.27,36789.0,176.29,176.38,175.99,176.27,36789.0
2023-01-23 15:40:00,176.24,176.26,175.95,176.12,55461.0,176.24,176.26,175.95,176.12,55461.0
2023-01-23 15:50:00,176.09,176.54,176.09,176.37,170528.0,176.09,176.54,176.09,176.37,170528.0
2023-01-24 09:30:00,175.7,176.17,174.84,176.07,27837.0,175.7,176.17,174.84,176.07,27837.0
2023-01-24 09:40:00,176.05,176.64,175.62,176.47,9448.0,176.05,176.64,175.62,176.47,9448.0
2023-01-24 09:50:00,176.37,176.86,176.05,176.4,19766.0,176.37,176.86,176.05,176.4,19766.0
2023-01-24 10:00:00,176.25,176.37,174.15,174.64,24144.0,176.25,176.37,174.15,174.64,24144.0
2023-01-24 10:10:00,174.67,175.19,174.29,174.42,32945.0,174.67,175.19,174.29,174.42,32945.0
2023-01-24 10:20:00,174.35,174.5,173.51,173.72,40349.0,174.35,174.5,173.51,173.72,40349.0
2023-01-24 10:30:00,173.79,173.88,172.65,172.84,12708.0,173.79,173.88,172.65,172.84,12708.0
2023-01-24 10:40:00,172.75,173.59,172.68,172.97,50638.0,172.75,173.59,172.68,172.97,50638.0
2023-01-24 10:50:00,172.88,173.3,172.49,173.0,21364.0,172.88,173.3,172.49,173.0,21364.0
2023-01-24 11:00:00,173.12,173.68,172.91,173.62,17527.0,173.12,173.68,172.91,173.62,17527.0
2023-01-24 11:10:00,173.53,173.53,172.97,173.24,6255.0,173.53,173.53,172.97,173.24,6255.0
2023-01-24 11:20:00,173.19,173.47,173.07,173.39,8207.0,173.19,173.47,173.07,173.39,8207.0
2023-01-24 11:30:00,173.46,173.51,172.84,173.0,15560.0,173.46,173.51,172.84,173.0,15560.0
2023-01-24 11:40:00,172.99,173.14,172.68,172.83,12379.0,172.99,173.14,172.68,172.83,12379.0
2023-01-24 11:50:00,172.84,173.14,172.84,172.91,10749.0,172.84,173.14,172.84,172.91,10749.0
2023-01-24 12:00:00,172.92,172.96,172.51,172.87,17079.0,172.92,172.96,172.51,172.87,17079.0
2023-01-24 12:10:00,172.87,173.3,172.8,173.26,12655.0,172.87,173.3,172.8,173.26,12655.0
2023-01-24 12:20:00,173.19,173.57,173.04,173.49,11655.0,173.19,173.57,173.04,173.49,11655.0
2023-01-24 12:30:00,173.45,173.45,172.98,173.01,15536.0,173.45,173.45,172.98,173.01,15536.0
2023-01-24 12:40:00,173.01,173.01,172.6,172.78,14291.0,173.01,173.01,172.6,172.78,14291.0
2023-01-24 12:50:00,172.81,173.49,172.7,173.37,12307.0,172.81,173.49,172.7,173.37,12307.0
2023-01-24 13:00:00,173.28,173.73,173.28,173.62,12954.0,173.28,173.73,173.28,173.62,12954.0
2023-01-24 13:10:00,173.68,174.1,173.67,174.05,9490.0,173.68,174.1,173.67,174.05,9490.0
2023-01-24 13:20:00,174.09,174.35,173.99,174.26,13417.0,174.09,174.35,173.99,174.26,13417.0
2023-01-24 13:30:00,174.23,174.23,173.85,173.98,10192.0,174.23,174.23,173.85,173.98,10192.0
2023-01-24 13:40:00,173.96,174.24,173.96,174.06,9817.0,173.96,174.24,173.96,174.06,9817.0
2023-01-24 13:50:00,174.02,174.03,173.73,173.86,12648.0,174.02,174.03,173.73,173.86,12648.0
2023-01-24 14:00:00,173.84,173.84,173.37,173.61,8765.0,173.84,173.84,173.37,173.61,8765.0
2023-01-24 14:10:00,173.66,174.04,173.59,173.88,11296.0,173.66,174.04,173.59,173.88,11296.0
2023-01-24 14:20:00,173.93,174.02,173.83,173.87,10587.0,173.93,174.02,173.83,173.87,10587.0
2023-01-24 14:30:00,173.87,174.01,173.79,173.99,10700.0,173.87,174.01,173.79,173.99,10700.0
2023-01-24 14:40:00,173.93,173.98,173.54,173.54,10080.0,173.93,173.98,173.54,173.54,10080.0
2023-01-24 14:50:00,173.61,173.61,173.42,173.47,13766.0,173.61,173.61,173.42,173.47,13766.0
2023-01-24 15:00:00,173.47,173.54,173.21,173.48,11893.0,173.47,173.54,173.21,173.48,11893.0
2023-01-24 15:10:00,173.48,173.54,173.25,173.41,15964.0,173.48,173.54,173.25,173.41,15964.0
2023-01-24 15:20:00,173.37,173.67,173.29,173.55,16604.0,173.37,173.67,173.29,173.55,16604.0
2023-01-24 15:30:00,173.53,173.53,172.56,172.93,22124.0,173.53,173.53,172.56,172.93,22124.0
2023-01-24 15:40:00,172.91,173.01,172.43,172.51,75101.0,172.91,173.01,172.43,172.51,75101.0
2023-01-24 15:50:00,172.54,172.86,172.28,172.53,144143.0,172.54,172.86,172.28,172.53,144143.0
2023-01-25 09:30:00,168.53,170.62,167.5,170.51,54396.0,168.53,170.62,167.5,170.51,54396.0
2023-01-25 09:40:00,170.56,171.32,169.55,169.56,32050.0,170.56,171.32,169.55,169.56,32050.0
2023-01-25 09:50:00,169.75,169.95,168.42,168.53,45128.0,169.75,169.95,168.42,168.53,45128.0
2023-01-25 10:00:00,168.45,169.01,167.74,168.41,56681.0,168.45,169.01,167.74,168.41,56681.0
2023-01-25 10:10:00,168.42,169.27,168.28,169.2,10767.0,168.42,169.27,168.28,169.2,10767.0
2023-01-25 10:20:00,169.18,169.41,168.83,169.41,13084.0,169.18,169.41,168.83,169.41,13084.0
2023-01-25 10:30:00,169.41,170.01,169.15,169.51,10573.0,169.41,170.01,169.15,169.51,10573.0
2023-01-25 10:40:00,169.47,170.48,169.47,170.25,20907.0,169.47,170.48,169.47,170.25,20907.0
2023-01-25 10:50:00,170.23,170.71,169.89,170.65,10624.0,170.23,170.71,169.89,170.65,10624.0
2023-01-25 11:00:00,170.64,170.67,170.27,170.5,7003.0,170.64,170.67,170.27,170.5,7003.0
2023-01-25 11:10:00,170.64,171.45,170.63,171.41,6887.0,170.64,171.45,170.63,171.41,6887.0
2023-01-25 11:20:00,171.29,171.62,170.82,171.0,4640.0,171.29,171.62,170.82,171.0,4640.0
2023-01-25 11:30:00,170.92,171.29,170.88,171.04,5628.0,170.92,171.29,170.88,171.04,5628.0
2023-01-25 11:40:00,171.05,171.05,170.63,170.71,2670.0,171.05,171.05,170.63,170.71,2670.0
2023-01-25 11:50:00,170.86,171.69,170.78,171.32,15099.0,170.86,171.69,170.78,171.32,15099.0
2023-01-25 12:00:00,171.35,171.49,171.03,171.04,5028.0,171.35,171.49,171.03,171.04,5028.0
2023-01-25 12:10:00,170.97,171.06,170.68,171.02,9098.0,170.97,171.06,170.68,171.02,9098.0
2023-01-25 12:20:00,170.94,171.01,170.51,170.58,4762.0,170.94,171.01,170.51,170.58,4762.0
2023-01-25 12:30:00,170.68,171.02,170.58,170.94,3518.0,170.68,171.02,170.58,170.94,3518.0
2023-01-25 12:40:00,171.0,171.68,171.0,171.54,10900.0,171.0,171.68,171.0,171.54,10900.0
2023-01-25 12:50:00,171.53,171.89,171.41,171.84,5181.0,171.53,171.89,171.41,171.84,5181.0
2023-01-25 13:00:00,171.74,172.41,171.72,172.25,6650.0,171.74,172.41,171.72,172.25,6650.0
2023-01-25 13:10:00,172.3,172.6,172.3,172.41,7218.0,172.3,172.6,172.3,172.41,7218.0
2023-01-25 13:20:00,172.47,173.05,172.47,172.93,16971.0,172.47,173.05,172.47,172.93,16971.0
2023-01-25 13:30:00,172.97,172.98,172.55,172.71,12405.0,172.97,172.98,172.55,172.71,12405.0
2023-01-25 13:40:00,172.73,172.95,172.71,172.79,6803.0,172.73,172.95,172.71,172.79,6803.0
2023-01-25 13:50:00,172.81,173.08,172.64,172.71,10938.0,172.81,173.08,172.64,172.71,10938.0
2023-01-25 14:00:00,172.76,172.85,172.5,172.84,8013.0,172.76,172.85,172.5,172.84,8013.0
2023-01-25 14:10:00,172.87,173.99,172.82,173.96,9743.0,172.87,173.99,172.82,173.96,9743.0
2023-01-25 14:20:00,173.99,174.07,173.74,173.74,10524.0,173.99,174.07,173.74,173.74,10524.0
2023-01-25 14:30:00,173.83,173.95,173.3,173.63,13042.0,173.83,173.95,173.3,173.63,13042.0
2023-01-25 14:40:00,173.63,173.89,173.55,173.77,6966.0,173.63,173.89,173.55,173.77,6966.0
2023-01-25 14:50:00,173.74,174.29,173.73,173.97,8200.0,173.74,174.29,173.73,173.97,8200.0
2023-01-25 15:00:00,173.97,174.64,173.97,174.51,8151.0,173.97,174.64,173.97,174.51,8151.0
2023-01-25 15:10:00,174.49,174.62,174.1,174.12,12548.0,174.49,174.62,174.1,174.12,12548.0
2023-01-25 15:20:00,174.06,174.46,174.04,174.4,18954.0,174.06,174.46,174.04,174.4,18954.0
2023-01-25 15:30:00,174.37,174.43,173.99,174.24,22901.0,174.37,174.43,173.99,174.24,22901.0
2023-01-25 15:40:00,174.23,174.77,174.14,174.66,51692.0,174.23,174.77,174.14,174.66,51692.0
2023-01-25 15:50:00,174.64,174.85,174.34,174.55,97586.0,174.64,174.85,174.34,174.55,97586.0
2023-01-26 09:30:00,177.27,179.29,177.22,178.87,55161.0,177.27,179.29,177.22,178.87,55161.0
2023-01-26 09:40:00,178.88,179.4,177.91,178.78,43085.0,178.88,179.4,177.91,178.78,43085.0
2023-01-26 09:50:00,178.74,178.91,178.05,178.5,59428.0,178.74,178.91,178.05,178.5,59428.0
2023-01-26 10:00:00,178.54,179.15,177.98,178.48,46440.0,178.54,179.15,177.98,178.48,46440.0
2023-01-26 10:10:00,178.64,179.65,178.42,179.51,52153.0,178.64,179.65,178.42,179.51,52153.0
2023-01-26 10:20:00,179.49,179.51,178.71,178.94,15906.0,179.49,179.51,178.71,178.94,15906.0
2023-01-26 10:30:00,178.8,178.93,177.12,177.12,27719.0,178.8,178.93,177.12,177.12,27719.0
2023-01-26 10:40:00,177.06,177.81,176.96,177.76,44555.0,177.06,177.81,176.96,177.76,44555.0
2023-01-26 10:50:00,177.74,177.74,176.58,176.59,18246.0,177.74,177.74,176.58,176.59,18246.0
2023-01-26 11:00:00,176.65,177.52,176.56,176.92,11989.0,176.65,177.52,176.56,176.92,11989.0
2023-01-26 11:10:00,176.89,177.35,176.72,176.84,31449.0,176.89,177.35,176.72,176.84,31449.0
2023-01-26 11:20:00,176.81,176.81,175.96,176.4,13869.0,176.81,176.81,175.96,176.4,13869.0
2023-01-26 11:30:00,176.38,176.52,176.12,176.46,12800.0,176.38,176.52,176.12,176.46,12800.0
2023-01-26 11:40:00,176.5,176.86,176.42,176.64,8186.0,176.5,176.86,176.42,176.64,8186.0
2023-01-26 11:50:00,176.65,176.65,176.21,176.58,9109.0,176.65,176.65,176.21,176.58,9109.0
2023-01-26 12:00:00,176.6,177.34,176.58,177.15,27064.0,176.6,177.34,176.58,177.15,27064.0
2023-01-26 12:10:00,177.28,177.66,177.28,177.38,11945.0,177.28,177.66,177.28,177.38,11945.0
2023-01-26 12:20:00,177.3,177.65,177.29,177.38,13704.0,177.3,177.65,177.29,177.38,13704.0
2023-01-26 12:30:00,177.33,177.81,177.31,177.56,6823.0,177.33,177.81,177.31,177.56,6823.0
2023-01-26 12:40:00,177.56,177.79,177.21,177.31,5664.0,177.56,177.79,177.21,177.31,5664.0
2023-01-26 12:50:00,177.37,177.55,176.89,176.92,10209.0,177.37,177.55,176.89,176.92,10209.0
2023-01-26 13:00:00,176.87,176.98,176.23,176.42,8595.0,176.87,176.98,176.23,176.42,8595.0
2023-01-26 13:10:00,176.33,176.71,176.32,176.66,5900.0,176.33,176.71,176.32,176.66,5900.0
2023-01-26 13:20:00,176.7,177.13,176.65,177.01,6630.0,176.7,177.13,176.65,177.01,6630.0
2023-01-26 13:30:00,176.99,177.43,176.89,177.43,12252.0,176.99,177.43,176.89,177.43,12252.0
2023-01-26 13:40:00,177.42,177.45,176.92,177.19,12185.0,177.42,177.45,176.92,177.19,12185.0
2023-01-26 13:50:00,177.26,177.35,176.94,177.02,6872.0,177.26,177.35,176.94,177.02,6872.0
2023-01-26 14:00:00,176.94,177.28,176.71,177.25,9755.0,176.94,177.28,176.71,177.25,9755.0
2023-01-26 14:10:00,177.31,177.36,177.0,177.35,6872.0,177.31,177.36,177.0,177.35,6872.0
2023-01-26 14:20:00,177.32,177.43,176.96,177.15,13703.0,177.32,177.43,176.96,177.15,13703.0
2023-01-26 14:30:00,177.16,177.2,177.02,177.04,9791.0,177.16,177.2,177.02,177.04,9791.0
2023-01-26 14:40:00,177.09,177.29,177.04,177.08,11404.0,177.09,177.29,177.04,177.08,11404.0
2023-01-26 14:50:00,177.05,177.45,176.89,177.45,9711.0,177.05,177.45,176.89,177.45,9711.0
2023-01-26 15:00:00,177.44,177.67,177.24,177.67,12733.0,177.44,177.67,177.24,177.67,12733.0
2023-01-26 15:10:00,177.64,177.96,177.49,177.94,17667.0,177.64,177.96,177.49,177.94,17667.0
2023-01-26 15:20:00,177.92,178.37,177.79,178.27,21737.0,177.92,178.37,177.79,178.27,21737.0
2023-01-26 15:30:00,178.24,178.52,178.24,178.42,32679.0,178.24,178.52,178.24,178.42,32679.0
2023-01-26 15:40:00,178.42,178.66,178.4,178.46,48983.0,178.42,178.66,178.4,178.46,48983.0
2023-01-26 15:50:00,178.39,179.01,178.36,178.88,114946.0,178.39,179.01,178.36,178.88,114946.0
2023-01-27 09:30:00,177.09,178.45,176.53,178.31,17693.0,177.09,178.45,176.53,178.31,17693.0
2023-01-27 09:40:00,178.34,178.86,178.05,178.78,11431.0,178.34,178.86,178.05,178.78,11431.0
2023-01-27 09:50:00,178.97,179.04,178.5,179.04,11483.0,178.97,179.04,178.5,179.04,11483.0
2023-01-27 10:00:00,179.19,179.62,178.8,179.15,12663.0,179.19,179.62,178.8,179.15,12663.0
2023-01-27 10:10:00,179.34,179.63,178.47,178.63,9900.0,179.34,179.63,178.47,178.63,9900.0
2023-01-27 10:20:00,178.47,178.58,178.23,178.56,15233.0,178.47,178.58,178.23,178.56,15233.0
2023-01-27 10:30:00,178.55,179.21,178.45,178.89,6897.0,178.55,179.21,178.45,178.89,6897.0
2023-01-27 10:40:00,178.66,178.92,177.8,178.02,15466.0,178.66,178.92,177.8,178.02,15466.0
2023-01-27 10:50:00,177.96,178.19,177.49,178.19,10640.0,177.96,178.19,177.49,178.19,10640.0
2023-01-27 11:00:00,177.96,178.04,177.29,177.67,17216.0,177.96,178.04,177.29,177.67,17216.0
2023-01-27 11:10:00,177.68,177.99,177.43,177.93,16220.0,177.68,177.99,177.43,177.93,16220.0
2023-01-27 11:20:00,177.93,178.62,177.92,178.53,18180.0,177.93,178.62,177.92,178.53,18180.0
2023-01-27 11:30:00,178.59,178.82,178.31,178.67,7965.0,178.59,178.82,178.31,178.67,7965.0
2023-01-27 11:40:00,178.74,179.09,178.56,178.64,14880.0,178.74,179.09,178.56,178.64,14880.0
2023-01-27 11:50:00,178.56,178.77,178.54,178.73,5914.0,178.56,178.77,178.54,178.73,5914.0
2023-01-27 12:00:00,178.58,178.81,178.27,178.63,5710.0,178.58,178.81,178.27,178.63,5710.0
2023-01-27 12:10:00,178.66,178.94,178.6,178.83,7500.0,178.66,178.94,178.6,178.83,7500.0
2023-01-27 12:20:00,178.84,178.93,178.55,178.75,7451.0,178.84,178.93,178.55,178.75,7451.0
2023-01-27 12:30:00,178.79,179.32,178.73,179.25,20718.0,178.79,179.32,178.73,179.25,20718.0
2023-01-27 12:40:00,179.3,179.36,178.75,179.08,8373.0,179.3,179.36,178.75,179.08,8373.0
2023-01-27 12:50:00,179.01,179.42,178.9,179.25,7535.0,179.01,179.42,178.9,179.25,7535.0
2023-01-27 13:00:00,179.24,179.3,178.82,179.15,10228.0,179.24,179.3,178.82,179.15,10228.0
2023-01-27 13:10:00,179.15,179.15,178.81,178.94,6471.0,179.15,179.15,178.81,178.94,6471.0
2023-01-27 13:20:00,179.01,179.42,179.0,179.28,8995.0,179.01,179.42,179.0,179.28,8995.0
2023-01-27 13:30:00,179.36,179.74,179.36,179.47,8813.0,179.36,179.74,179.36,179.47,8813.0
2023-01-27 13:40:00,179.4,179.49,179.16,179.24,5603.0,179.4,179.49,179.16,179.24,5603.0
2023-01-27 13:50:00,179.17,179.68,179.07,179.55,9338.0,179.17,179.68,179.07,179.55,9338.0
2023-01-27 14:00:00,179.5,179.67,179.22,179.36,6459.0,179.5,179.67,179.22,179.36,6459.0
2023-01-27 14:10:00,179.33,179.48,179.24,179.36,2900.0,179.33,179.48,179.24,179.36,2900.0
2023-01-27 14:20:00,179.31,179.41,179.09,179.15,7605.0,179.31,179.41,179.09,179.15,7605.0
2023-01-27 14:30:00,179.18,179.39,179.11,179.13,7836.0,179.18,179.39,179.11,179.13,7836.0
2023-01-27 14:40:00,179.2,179.32,179.06,179.22,6305.0,179.2,179.32,179.06,179.22,6305.0
2023-01-27 14:50:00,179.22,179.38,179.02,179.13,8439.0,179.22,179.38,179.02,179.13,8439.0
2023-01-27 15:00:00,179.11,179.25,178.98,179.09,22396.0,179.11,179.25,178.98,179.09,22396.0
2023-01-27 15:10:00,179.09,179.13,178.75,179.09,23175.0,179.09,179.13,178.75,179.09,23175.0
2023-01-27 15:20:00,179.09,179.52,178.93,179.51,20103.0,179.09,179.52,178.93,179.51,20103.0
2023-01-27 15:30:00,179.53,179.72,179.27,179.31,27202.0,179.53,179.72,179.27,179.31,27202.0
2023-01-27 15:40:00,179.31,179.74,178.55,178.61,72200.0,179.31,179.74,178.55,178.61,72200.0
2023-01-27 15:50:00,178.59,178.63,177.48,177.58,165258.0,178.59,178.63,177.48,177.58,165258.0
2023-01-30 09:30:00,175.21,176.53,175.0,175.83,23731.0,175.21,176.53,175.0,175.83,23731.0
2023-01-30 09:40:00,175.62,176.37,175.19,175.89,15651.0,175.62,176.37,175.19,175.89,15651.0
2023-01-30 09:50:00,176.07,176.12,174.82,175.86,13860.0,176.07,176.12,174.82,175.86,13860.0
2023-01-30 10:00:00,176.04,176.15,175.48,175.59,22148.0,176.04,176.15,175.48,175.59,22148.0
2023-01-30 10:10:00,175.66,176.02,174.87,174.89,32621.0,175.66,176.02,174.87,174.89,32621.0
2023-01-30 10:20:00,174.88,175.2,174.21,174.75,28620.0,174.88,175.2,174.21,174.75,28620.0
2023-01-30 10:30:00,174.87,175.1,174.16,174.17,25250.0,174.87,175.1,174.16,174.17,25250.0
2023-01-30 10:40:00,174.16,174.36,173.29,174.3,18692.0,174.16,174.36,173.29,174.3,18692.0
2023-01-30 10:50:00,174.2,175.34,174.16,175.22,22103.0,174.2,175.34,174.16,175.22,22103.0
2023-01-30 11:00:00,175.22,175.63,174.99,175.63,17811.0,175.22,175.63,174.99,175.63,17811.0
2023-01-30 11:10:00,175.7,176.41,175.69,176.18,14584.0,175.7,176.41,175.69,176.18,14584.0
2023-01-30 11:20:00,176.24,176.83,175.97,176.8,10949.0,176.24,176.83,175.97,176.8,10949.0
2023-01-30 11:30:00,176.8,177.04,176.25,176.42,22558.0,176.8,177.04,176.25,176.42,22558.0
2023-01-30 11:40:00,176.42,176.56,176.1,176.2,22203.0,176.42,176.56,176.1,176.2,22203.0
2023-01-30 11:50:00,176.2,176.44,175.5,176.44,28419.0,176.2,176.44,175.5,176.44,28419.0
2023-01-30 12:00:00,176.39,176.67,176.22,176.67,16906.0,176.39,176.67,176.22,176.67,16906.0
2023-01-30 12:10:00,176.62,176.95,176.22,176.4,18208.0,176.62,176.95,176.22,176.4,18208.0
2023-01-30 12:20:00,176.4,176.91,176.11,176.87,18241.0,176.4,176.91,176.11,176.87,18241.0
2023-01-30 12:30:00,176.8,176.81,176.2,176.22,14306.0,176.8,176.81,176.2,176.22,14306.0
2023-01-30 12:40:00,176.22,176.38,175.91,175.99,27527.0,176.22,176.38,175.91,175.99,27527.0
2023-01-30 12:50:00,175.99,176.37,175.61,176.0,19405.0,175.99,176.37,175.61,176.0,19405.0
2023-01-30 13:00:00,175.99,176.35,175.81,176.35,17220.0,175.99,176.35,175.81,176.35,17220.0
2023-01-30 13:10:00,176.35,176.91,176.19,176.91,16283.0,176.35,176.91,176.19,176.91,16283.0
2023-01-30 13:20:00,176.86,177.12,176.77,176.79,18855.0,176.86,177.12,176.77,176.79,18855.0
2023-01-30 13:30:00,176.78,176.78,175.82,175.87,4515.0,176.78,176.78,175.82,175.87,4515.0
2023-01-30 13:40:00,175.79,175.89,175.43,175.75,7336.0,175.79,175.89,175.43,175.75,7336.0
2023-01-30 13:50:00,175.66,175.76,175.35,175.63,4432.0,175.66,175.76,175.35,175.63,4432.0
2023-01-30 14:00:00,175.67,176.17,175.62,176.1,8899.0,175.67,176.17,175.62,176.1,8899.0
2023-01-30 14:10:00,176.11,176.41,175.8,175.86,12933.0,176.11,176.41,175.8,175.86,12933.0
2023-01-30 14:20:00,175.92,176.04,175.69,175.69,6270.0,175.92,176.04,175.69,175.69,6270.0
2023-01-30 14:30:00,175.69,176.09,175.64,175.97,9646.0,175.69,176.09,175.64,175.97,9646.0
2023-01-30 14:40:00,175.92,176.06,175.61,175.7,6192.0,175.92,176.06,175.61,175.7,6192.0
2023-01-30 14:50:00,175.67,175.88,175.49,175.84,6185.0,175.67,175.88,175.49,175.84,6185.0
2023-01-30 15:00:00,175.88,176.26,175.83,175.96,10937.0,175.88,176.26,175.83,175.96,10937.0
2023-01-30 15:10:00,175.94,176.26,175.88,176.07,18810.0,175.94,176.26,175.88,176.07,18810.0
2023-01-30 15:20:00,176.08,176.33,175.86,176.28,17746.0,176.08,176.33,175.86,176.28,17746.0
2023-01-30 15:30:00,176.29,176.91,176.19,176.75,35014.0,176.29,176.91,176.19,176.75,35014.0
2023-01-30 15:40:00,176.74,177.13,176.73,176.92,61166.0,176.74,177.13,176.73,176.92,61166.0
2023-01-30 15:50:00,176.97,177.36,176.41,176.44,158288.0,176.97,177.36,176.41,176.44,158288.0
2023-01-31 09:30:00,177.7,178.93,177.54,177.65,38182.0,177.7,178.93,177.54,177.65,38182.0
2023-01-31 09:40:00,177.59,178.51,176.95,178.32,28158.0,177.59,178.51,176.95,178.32,28158.0
2023-01-31 09:50:00,178.57,178.57,177.68,177.69,14715.0,178.57,178.57,177.68,177.69,14715.0
2023-01-31 10:00:00,177.78,178.24,176.9,177.11,24687.0,177.78,178.24,176.9,177.11,24687.0
2023-01-31 10:10:00,177.11,178.34,177.02,177.74,17016.0,177.11,178.34,177.02,177.74,17016.0
2023-01-31 10:20:00,177.88,178.23,177.6,178.23,14971.0,177.88,178.23,177.6,178.23,14971.0
2023-01-31 10:30:00,178.22,178.48,178.04,178.44,9185.0,178.22,178.48,178.04,178.44,9185.0
2023-01-31 10:40:00,178.36,178.81,178.07,178.79,33325.0,178.36,178.81,178.07,178.79,33325.0
2023-01-31 10:50:00,178.76,179.24,178.57,179.03,37132.0,178.76,179.24,178.57,179.03,37132.0
2023-01-31 11:00:00,179.03,179.35,178.98,178.98,18848.0,179.03,179.35,178.98,178.98,18848.0
2023-01-31 11:10:00,179.05,179.1,178.57,178.81,36811.0,179.05,179.1,178.57,178.81,36811.0
2023-01-31 11:20:00,178.81,179.02,178.69,179.0,12073.0,178.81,179.02,178.69,179.0,12073.0
2023-01-31 11:30:00,179.07,179.56,178.91,179.56,18270.0,179.07,179.56,178.91,179.56,18270.0
2023-01-31 11:40:00,179.56,179.57,179.31,179.43,7173.0,179.56,179.57,179.31,179.43,7173.0
2023-01-31 11:50:00,179.44,180.0,179.41,179.91,19388.0,179.44,180.0,179.41,179.91,19388.0
2023-01-31 12:00:00,179.92,179.98,178.85,178.96,16364.0,179.92,179.98,178.85,178.96,16364.0
2023-01-31 12:10:00,178.94,179.08,178.79,178.83,5151.0,178.94,179.08,178.79,178.83,5151.0
2023-01-31 12:20:00,178.84,178.85,178.3,178.38,7332.0,178.84,178.85,178.3,178.38,7332.0
2023-01-31 12:30:00,178.4,178.81,178.28,178.72,6521.0,178.4,178.81,178.28,178.72,6521.0
2023-01-31 12:40:00,178.8,179.04,178.56,178.61,8079.0,178.8,179.04,178.56,178.61,8079.0
2023-01-31 12:50:00,178.55,178.6,178.19,178.37,5077.0,178.55,178.6,178.19,178.37,5077.0
2023-01-31 13:00:00,178.33,178.8,178.25,178.55,8088.0,178.33,178.8,178.25,178.55,8088.0
2023-01-31 13:10:00,178.5,178.5,178.03,178.04,8057.0,178.5,178.5,178.03,178.04,8057.0
2023-01-31 13:20:00,178.14,178.21,177.79,178.21,3950.0,178.14,178.21,177.79,178.21,3950.0
2023-01-31 13:30:00,178.27,178.45,177.93,178.03,8762.0,178.27,178.45,177.93,178.03,8762.0
2023-01-31 13:40:00,178.11,178.64,178.04,178.64,5107.0,178.11,178.64,178.04,178.64,5107.0
2023-01-31 13:50:00,178.72,178.85,178.54,178.72,3979.0,178.72,178.85,178.54,178.72,3979.0
2023-01-31 14:00:00,178.78,178.87,178.53,178.81,5339.0,178.78,178.87,178.53,178.81,5339.0
2023-01-31 14:10:00,178.89,178.98,178.66,178.98,10126.0,178.89,178.98,178.66,178.98,10126.0
2023-01-31 14:20:00,178.99,179.68,178.99,179.68,17791.0,178.99,179.68,178.99,179.68,17791.0
2023-01-31 14:30:00,179.65,180.41,179.61,180.35,52266.0,179.65,180.41,179.61,180.35,52266.0
2023-01-31 14:40:00,180.3,180.46,179.81,180.42,32718.0,180.3,180.46,179.81,180.42,32718.0
2023-01-31 14:50:00,180.42,180.44,180.12,180.26,11525.0,180.42,180.44,180.12,180.26,11525.0
2023-01-31 15:00:00,180.33,180.66,180.24,180.33,28513.0,180.33,180.66,180.24,180.33,28513.0
2023-01-31 15:10:00,180.3,180.42,179.54,179.68,23289.0,180.3,180.42,179.54,179.68,23289.0
2023-01-31 15:20:00,179.73,179.95,179.57,179.74,31449.0,179.73,179.95,179.57,179.74,31449.0
2023-01-31 15:30:00,179.73,180.12,179.67,180.0,44141.0,179.73,180.12,179.67,180.0,44141.0
2023-01-31 15:40:00,180.02,180.11,179.71,179.8,43902.0,180.02,180.11,179.71,179.8,43902.0
2023-01-31 15:50:00,179.82,181.51,179.8,181.44,357804.0,179.82,181.51,179.8,181.44,357804.0
2023-02-01 09:30:00,180.58,182.34,180.46,181.38,95288.0,180.58,182.34,180.46,181.38,95288.0
2023-02-01 09:40:00,181.29,181.29,178.71,179.51,38146.0,181.29,181.29,178.71,179.51,38146.0
2023-02-01 09:50:00,179.58,180.84,179.38,180.77,21498.0,179.58,180.84,179.38,180.77,21498.0
2023-02-01 10:00:00,180.82,180.83,179.36,180.06,17157.0,180.82,180.83,179.36,180.06,17157.0
2023-02-01 10:10:00,180.24,180.5,179.82,179.95,12412.0,180.24,180.5,179.82,179.95,12412.0
2023-02-01 10:20:00,179.93,180.0,178.75,179.16,14321.0,179.93,180.0,178.75,179.16,14321.0
2023-02-01 10:30:00,179.12,179.54,178.79,179.17,13802.0,179.12,179.54,178.79,179.17,13802.0
2023-02-01 10:40:00,179.06,179.09,178.05,178.52,10210.0,179.06,179.09,178.05,178.52,10210.0
2023-02-01 10:50:00,178.42,178.52,178.09,178.19,8768.0,178.42,178.52,178.09,178.19,8768.0
2023-02-01 11:00:00,178.07,178.47,177.78,178.3,9452.0,178.07,178.47,177.78,178.3,9452.0
2023-02-01 11:10:00,178.23,178.44,178.03,178.07,9962.0,178.23,178.44,178.03,178.07,9962.0
2023-02-01 11:20:00,178.13,178.64,177.95,178.64,17415.0,178.13,178.64,177.95,178.64,17415.0
2023-02-01 11:30:00,178.64,178.91,178.59,178.78,11360.0,178.64,178.91,178.59,178.78,11360.0
2023-02-01 11:40:00,178.76,178.91,178.42,178.47,8033.0,178.76,178.91,178.42,178.47,8033.0
2023-02-01 11:50:00,178.48,178.55,178.0,178.21,12022.0,178.48,178.55,178.0,178.21,12022.0
2023-02-01 12:00:00,178.26,178.92,177.98,178.61,10537.0,178.26,178.92,177.98,178.61,10537.0
2023-02-01 12:10:00,178.54,178.79,178.35,178.52,5284.0,178.54,178.79,178.35,178.52,5284.0
2023-02-01 12:20:00,178.47,178.79,178.4,178.52,13887.0,178.47,178.79,178.4,178.52,13887.0
2023-02-01 12:30:00,178.56,178.56,178.1,178.25,8122.0,178.56,178.56,178.1,178.25,8122.0
2023-02-01 12:40:00,178.28,178.67,178.24,178.67,8359.0,178.28,178.67,178.24,178.67,8359.0
2023-02-01 12:50:00,178.5,178.62,178.31,178.43,5995.0,178.5,178.62,178.31,178.43,5995.0
2023-02-01 13:00:00,178.49,179.26,178.32,179.17,8098.0,178.49,179.26,178.32,179.17,8098.0
2023-02-01 13:10:00,179.13,179.2,178.79,178.82,6152.0,179.13,179.2,178.79,178.82,6152.0
2023-02-01 13:20:00,178.85,179.3,178.85,179.19,8549.0,178.85,179.3,178.85,179.19,8549.0
2023-02-01 13:30:00,179.18,179.28,178.7,178.85,6587.0,179.18,179.28,178.7,178.85,6587.0
2023-02-01 13:40:00,178.93,179.12,178.93,179.0,12276.0,178.93,179.12,178.93,179.0,12276.0
2023-02-01 13:50:00,179.06,179.62,178.96,179.28,11060.0,179.06,179.62,178.96,179.28,11060.0
2023-02-01 14:00:00,179.05,180.35,178.56,180.34,23891.0,179.05,180.35,178.56,180.34,23891.0
2023-02-01 14:10:00,180.46,181.19,180.15,181.18,26838.0,180.46,181.19,180.15,181.18,26838.0
2023-02-01 14:20:00,181.1,181.43,180.87,180.99,17599.0,181.1,181.43,180.87,180.99,17599.0
2023-02-01 14:30:00,181.01,182.65,179.68,182.6,32651.0,181.01,182.65,179.68,182.6,32651.0
2023-02-01 14:40:00,182.67,185.22,182.55,184.61,61699.0,182.67,185.22,182.55,184.61,61699.0
2023-02-01 14:50:00,184.68,185.42,184.44,184.5,63660.0,184.68,185.42,184.44,184.5,63660.0
2023-02-01 15:00:00,184.59,185.94,183.99,185.86,86383.0,184.59,185.94,183.99,185.86,86383.0
2023-02-01 15:10:00,185.81,185.87,183.94,184.75,31622.0,185.81,185.87,183.94,184.75,31622.0
2023-02-01 15:20:00,184.83,185.62,184.8,185.62,41662.0,184.83,185.62,184.8,185.62,41662.0
2023-02-01 15:30:00,185.62,187.07,185.62,186.56,57244.0,185.62,187.07,185.62,186.56,57244.0
2023-02-01 15:40:00,186.56,187.19,186.54,186.73,95114.0,186.56,187.19,186.54,186.73,95114.0
2023-02-01 15:50:00,186.64,186.67,185.19,185.32,198738.0,186.64,186.67,185.19,185.32,198738.0
2023-02-02 09:30:00,189.48,192.08,189.48,190.82,99260.0,189.48,192.08,189.48,190.82,99260.0
2023-02-02 09:40:00,190.53,191.79,189.54,191.45,49296.0,190.53,191.79,189.54,191.45,49296.0
2023-02-02 09:50:00,191.41,191.43,189.69,189.72,60339.0,191.41,191.43,189.69,189.72,60339.0
2023-02-02 10:00:00,189.66,190.86,189.15,190.22,56914.0,189.66,190.86,189.15,190.22,56914.0
2023-02-02 10:10:00,190.07,191.1,189.95,190.99,56089.0,190.07,191.1,189.95,190.99,56089.0
2023-02-02 10:20:00,191.08,191.32,190.52,191.32,59902.0,191.08,191.32,190.52,191.32,59902.0
2023-02-02 10:30:00,191.32,191.84,191.2,191.27,35959.0,191.32,191.84,191.2,191.27,35959.0
2023-02-02 10:40:00,191.26,192.66,191.13,192.63,30959.0,191.26,192.66,191.13,192.63,30959.0
2023-02-02 10:50:00,192.47,192.82,191.86,191.99,50223.0,192.47,192.82,191.86,191.99,50223.0
2023-02-02 11:00:00,191.89,192.36,191.82,192.26,32279.0,191.89,192.36,191.82,192.26,32279.0
2023-02-02 11:10:00,192.25,192.26,191.09,191.18,38307.0,192.25,192.26,191.09,191.18,38307.0
2023-02-02 11:20:00,191.17,191.71,190.99,191.59,31743.0,191.17,191.71,190.99,191.59,31743.0
2023-02-02 11:30:00,191.61,191.95,190.52,190.56,9584.0,191.61,191.95,190.52,190.56,9584.0
2023-02-02 11:40:00,190.63,190.84,189.97,190.64,17605.0,190.63,190.84,189.97,190.64,17605.0
2023-02-02 11:50:00,190.72,191.04,190.42,190.72,18092.0,190.72,191.04,190.42,190.72,18092.0
2023-02-02 12:00:00,190.62,191.05,190.62,190.72,13609.0,190.62,191.05,190.62,190.72,13609.0
2023-02-02 12:10:00,190.81,191.54,190.81,191.41,9727.0,190.81,191.54,190.81,191.41,9727.0
2023-02-02 12:20:00,191.37,191.37,190.95,191.14,13849.0,191.37,191.37,190.95,191.14,13849.0
2023-02-02 12:30:00,191.19,191.48,190.94,190.94,9234.0,191.19,191.48,190.94,190.94,9234.0
2023-02-02 12:40:00,190.99,191.0,190.5,190.54,5209.0,190.99,191.0,190.5,190.54,5209.0
2023-02-02 12:50:00,190.67,190.96,190.64,190.95,4947.0,190.67,190.96,190.64,190.95,4947.0
2023-02-02 13:00:00,190.96,191.4,190.92,191.4,10616.0,190.96,191.4,190.92,191.4,10616.0
2023-02-02 13:10:00,191.33,191.9,191.21,191.9,15708.0,191.33,191.9,191.21,191.9,15708.0
2023-02-02 13:20:00,191.83,192.06,191.48,191.84,10199.0,191.83,192.06,191.48,191.84,10199.0
2023-02-02 13:30:00,191.84,192.43,191.79,192.27,10223.0,191.84,192.43,191.79,192.27,10223.0
2023-02-02 13:40:00,192.32,192.51,191.93,191.93,20930.0,192.32,192.51,191.93,191.93,20930.0
2023-02-02 13:50:00,191.88,192.59,191.79,192.56,47817.0,191.88,192.59,191.79,192.56,47817.0
2023-02-02 14:00:00,192.57,192.66,191.74,191.75,27971.0,192.57,192.66,191.74,191.75,27971.0
2023-02-02 14:10:00,191.75,191.76,191.01,191.2,28946.0,191.75,191.76,191.01,191.2,28946.0
2023-02-02 14:20:00,191.04,191.08,190.25,190.28,14176.0,191.04,191.08,190.25,190.28,14176.0
2023-02-02 14:30:00,190.25,190.36,189.76,190.05,45386.0,190.25,190.36,189.76,190.05,45386.0
2023-02-02 14:40:00,190.09,190.18,189.49,190.1,30624.0,190.09,190.18,189.49,190.1,30624.0
2023-02-02 14:50:00,190.18,190.51,189.67,190.09,33447.0,190.18,190.51,189.67,190.09,33447.0
2023-02-02 15:00:00,189.93,190.27,189.41,189.61,88766.0,189.93,190.27,189.41,189.61,88766.0
2023-02-02 15:10:00,189.72,190.31,189.55,190.21,16675.0,189.72,190.31,189.55,190.21,16675.0
2023-02-02 15:20:00,190.33,190.51,189.77,189.98,18607.0,190.33,190.51,189.77,189.98,18607.0
2023-02-02 15:30:00,190.06,190.67,189.91,189.91,39505.0,190.06,190.67,189.91,189.91,39505.0
2023-02-02 15:40:00,189.96,190.03,189.38,189.6,70372.0,189.96,190.03,189.38,189.6,70372.0
2023-02-02 15:50:00,189.67,191.28,189.65,191.07,298918.0,189.67,191.28,189.65,191.07,298918.0
2023-02-03 09:30:00,186.3,187.64,185.0,187.64,49929.0,186.3,187.64,185.0,187.64,49929.0
2023-02-03 09:40:00,187.48,188.49,186.68,188.02,38787.0,187.48,188.49,186.68,188.02,38787.0
2023-02-03 09:50:00,187.84,188.66,187.05,187.63,43882.0,187.84,188.66,187.05,187.63,43882.0
2023-02-03 10:00:00,187.31,187.47,186.67,187.18,14684.0,187.31,187.47,186.67,187.18,14684.0
2023-02-03 10:10:00,187.0,188.9,186.91,188.33,15234.0,187.0,188.9,186.91,188.33,15234.0
2023-02-03 10:20:00,188.31,189.16,188.28,188.68,25430.0,188.31,189.16,188.28,188.68,25430.0
2023-02-03 10:30:00,188.68,189.47,188.63,189.36,4097.0,188.68,189.47,188.63,189.36,4097.0
2023-02-03 10:40:00,189.36,189.48,188.51,188.94,16598.0,189.36,189.48,188.51,188.94,16598.0
2023-02-03 10:50:00,188.92,188.92,187.89,188.36,14481.0,188.92,188.92,187.89,188.36,14481.0
2023-02-03 11:00:00,188.28,189.18,188.26,189.03,19290.0,188.28,189.18,188.26,189.03,19290.0
2023-02-03 11:10:00,188.79,189.69,188.79,189.05,7587.0,188.79,189.69,188.79,189.05,7587.0
2023-02-03 11:20:00,188.9,189.71,188.77,189.28,31625.0,188.9,189.71,188.77,189.28,31625.0
2023-02-03 11:30:00,189.41,189.65,188.94,189.01,23490.0,189.41,189.65,188.94,189.01,23490.0
2023-02-03 11:40:00,188.96,189.69,188.11,188.11,98141.0,188.96,189.69,188.11,188.11,98141.0
2023-02-03 11:50:00,188.25,188.76,187.79,187.83,84447.0,188.25,188.76,187.79,187.83,84447.0
2023-02-03 12:00:00,187.71,188.44,187.64,188.04,28668.0,187.71,188.44,187.64,188.04,28668.0
2023-02-03 12:10:00,188.08,188.14,187.84,187.94,16072.0,188.08,188.14,187.84,187.94,16072.0
2023-02-03 12:20:00,187.93,188.35,187.81,188.05,8100.0,187.93,188.35,187.81,188.05,8100.0
2023-02-03 12:30:00,188.0,188.26,187.93,187.95,9054.0,188.0,188.26,187.93,187.95,9054.0
2023-02-03 12:40:00,188.02,188.13,187.53,187.59,20250.0,188.02,188.13,187.53,187.59,20250.0
2023-02-03 12:50:00,187.59,187.82,186.08,186.12,19778.0,187.59,187.82,186.08,186.12,19778.0
2023-02-03 13:00:00,186.14,186.15,185.0,185.0,26185.0,186.14,186.15,185.0,185.0,26185.0
2023-02-03 13:10:00,184.97,185.59,184.74,185.37,19416.0,184.97,185.59,184.74,185.37,19416.0
2023-02-03 13:20:00,185.43,185.93,185.35,185.78,9478.0,185.43,185.93,185.35,185.78,9478.0
2023-02-03 13:30:00,185.73,186.18,185.42,186.05,52936.0,185.73,186.18,185.42,186.05,52936.0
2023-02-03 13:40:00,186.0,186.19,184.52,185.13,37180.0,186.0,186.19,184.52,185.13,37180.0
2023-02-03 13:50:00,185.07,186.07,185.07,185.42,11753.0,185.07,186.07,185.07,185.42,11753.0
2023-02-03 14:00:00,185.33,185.46,184.68,185.46,10627.0,185.33,185.46,184.68,185.46,10627.0
2023-02-03 14:10:00,185.38,185.56,185.01,185.03,15275.0,185.38,185.56,185.01,185.03,15275.0
2023-02-03 14:20:00,185.13,185.5,184.93,185.5,14962.0,185.13,185.5,184.93,185.5,14962.0
2023-02-03 14:30:00,185.61,185.72,184.97,185.67,17977.0,185.61,185.72,184.97,185.67,17977.0
2023-02-03 14:40:00,185.63,185.85,185.37,185.61,13382.0,185.63,185.85,185.37,185.61,13382.0
2023-02-03 14:50:00,185.63,185.63,184.67,184.76,11375.0,185.63,185.63,184.67,184.76,11375.0
2023-02-03 15:00:00,184.72,185.0,184.29,184.96,28450.0,184.72,185.0,184.29,184.96,28450.0
2023-02-03 15:10:00,184.91,185.92,184.71,185.66,20019.0,184.91,185.92,184.71,185.66,20019.0
2023-02-03 15:20:00,185.49,185.72,185.17,185.34,20848.0,185.49,185.72,185.17,185.34,20848.0
2023-02-03 15:30:00,185.36,185.73,185.25,185.35,73781.0,185.36,185.73,185.25,185.35,73781.0
2023-02-03 15:40:00,185.32,185.78,185.26,185.77,82564.0,185.32,185.78,185.26,185.77,82564.0
2023-02-03 15:50:00,185.72,186.23,185.49,185.87,171837.0,185.72,186.23,185.49,185.87,171837.0
2023-02-06 09:30:00,182.83,183.42,181.77,182.84,34122.0,182.83,183.42,181.77,182.84,34122.0
2023-02-06 09:40:00,182.92,184.21,182.82,183.36,21631.0,182.92,184.21,182.82,183.36,21631.0
2023-02-06 09:50:00,183.24,183.51,182.54,182.55,30417.0,183.24,183.51,182.54,182.55,30417.0
2023-02-06 10:00:00,182.74,183.99,182.59,183.48,22027.0,182.74,183.99,182.59,183.48,22027.0
2023-02-06 10:10:00,183.49,183.56,181.99,182.05,9809.0,183.49,183.56,181.99,182.05,9809.0
2023-02-06 10:20:00,182.04,182.55,181.79,182.22,45686.0,182.04,182.55,181.79,182.22,45686.0
2023-02-06 10:30:00,182.22,182.55,181.83,182.28,22942.0,182.22,182.55,181.83,182.28,22942.0
2023-02-06 10:40:00,182.35,182.69,182.14,182.56,19539.0,182.35,182.69,182.14,182.56,19539.0
2023-02-06 10:50:00,182.6,183.3,182.59,183.08,14147.0,182.6,183.3,182.59,183.08,14147.0
2023-02-06 11:00:00,183.17,183.43,182.73,183.31,25535.0,183.17,183.43,182.73,183.31,25535.0
2023-02-06 11:10:00,183.49,184.96,183.49,184.95,33877.0,183.49,184.96,183.49,184.95,33877.0
2023-02-06 11:20:00,184.83,184.87,184.5,184.67,25258.0,184.83,184.87,184.5,184.67,25258.0
2023-02-06 11:30:00,184.75,184.92,184.23,184.51,13572.0,184.75,184.92,184.23,184.51,13572.0
2023-02-06 11:40:00,184.41,184.89,184.37,184.55,40703.0,184.41,184.89,184.37,184.55,40703.0
2023-02-06 11:50:00,184.54,184.96,184.32,184.64,12523.0,184.54,184.96,184.32,184.64,12523.0
2023-02-06 12:00:00,184.61,185.05,184.42,184.69,14915.0,184.61,185.05,184.42,184.69,14915.0
2023-02-06 12:10:00,184.76,184.85,184.19,184.19,8352.0,184.76,184.85,184.19,184.19,8352.0
2023-02-06 12:20:00,184.15,184.74,184.15,184.63,7282.0,184.15,184.74,184.15,184.63,7282.0
2023-02-06 12:30:00,184.7,185.26,184.7,184.91,11569.0,184.7,185.26,184.7,184.91,11569.0
2023-02-06 12:40:00,184.92,185.14,184.49,185.05,119636.0,184.92,185.14,184.49,185.05,119636.0
2023-02-06 12:50:00,185.09,185.13,184.54,185.13,9329.0,185.09,185.13,184.54,185.13,9329.0
2023-02-06 13:00:00,185.05,185.11,184.64,185.02,12056.0,185.05,185.11,184.64,185.02,12056.0
2023-02-06 13:10:00,185.15,185.48,184.84,185.48,7256.0,185.15,185.48,184.84,185.48,7256.0
2023-02-06 13:20:00,185.41,185.44,184.9,184.92,6831.0,185.41,185.44,184.9,184.92,6831.0
2023-02-06 13:30:00,184.94,185.18,184.83,185.12,8100.0,184.94,185.18,184.83,185.12,8100.0
2023-02-06 13:40:00,185.16,185.17,184.47,184.47,8837.0,185.16,185.17,184.47,184.47,8837.0
2023-02-06 13:50:00,184.56,184.93,184.41,184.93,17078.0,184.56,184.93,184.41,184.93,17078.0
2023-02-06 14:00:00,184.95,185.36,184.95,185.3,9221.0,184.95,185.36,184.95,185.3,9221.0
2023-02-06 14:10:00,185.35,185.58,185.11,185.4,11899.0,185.35,185.58,185.11,185.4,11899.0
2023-02-06 14:20:00,185.39,185.64,185.02,185.08,11069.0,185.39,185.64,185.02,185.08,11069.0
2023-02-06 14:30:00,185.06,185.12,184.71,184.78,14002.0,185.06,185.12,184.71,184.78,14002.0
2023-02-06 14:40:00,184.78,185.06,184.46,185.02,16960.0,184.78,185.06,184.46,185.02,16960.0
2023-02-06 14:50:00,185.06,185.06,184.53,184.88,31847.0,185.06,185.06,184.53,184.88,31847.0
2023-02-06 15:00:00,184.84,184.87,184.52,184.71,22738.0,184.84,184.87,184.52,184.71,22738.0
2023-02-06 15:10:00,184.71,184.71,183.9,184.22,17156.0,184.71,184.71,183.9,184.22,17156.0
2023-02-06 15:20:00,184.25,184.52,183.8,183.81,25230.0,184.25,184.52,183.8,183.81,25230.0
2023-02-06 15:30:00,183.79,184.5,183.59,183.98,39904.0,183.79,184.5,183.59,183.98,39904.0
2023-02-06 15:40:00,183.96,184.05,183.05,183.29,48452.0,183.96,184.05,183.05,183.29,48452.0
2023-02-06 15:50:00,183.34,184.07,183.04,183.82,203758.0,183.34,184.07,183.04,183.82,203758.0
2023-02-07 09:30:00,184.24,185.51,183.39,184.5,144036.0,184.24,185.51,183.39,184.5,144036.0
2023-02-07 09:40:00,184.67,185.23,183.82,185.23,43626.0,184.67,185.23,183.82,185.23,43626.0
2023-02-07 09:50:00,185.25,185.76,184.11,184.25,44171.0,185.25,185.76,184.11,184.25,44171.0
2023-02-07 10:00:00,184.3,185.37,183.61,185.08,26370.0,184.3,185.37,183.61,185.08,26370.0
2023-02-07 10:10:00,184.94,185.52,184.81,185.44,23558.0,184.94,185.52,184.81,185.44,23558.0
2023-02-07 10:20:00,185.51,185.71,184.53,184.84,131980.0,185.51,185.71,184.53,184.84,131980.0
2023-02-07 10:30:00,184.8,185.68,184.57,185.67,21166.0,184.8,185.68,184.57,185.67,21166.0
2023-02-07 10:40:00,185.59,186.37,185.42,185.75,29554.0,185.59,186.37,185.42,185.75,29554.0
2023-02-07 10:50:00,185.88,186.75,185.76,186.4,75474.0,185.88,186.75,185.76,186.4,75474.0
2023-02-07 11:00:00,186.41,187.88,186.4,187.68,32129.0,186.41,187.88,186.4,187.68,32129.0
2023-02-07 11:10:00,187.71,187.81,186.92,187.47,39871.0,187.71,187.81,186.92,187.47,39871.0
2023-02-07 11:20:00,187.34,187.39,186.41,187.01,21803.0,187.34,187.39,186.41,187.01,21803.0
2023-02-07 11:30:00,186.96,187.81,186.65,186.65,18919.0,186.96,187.81,186.65,186.65,18919.0
2023-02-07 11:40:00,186.65,187.08,186.54,186.93,8959.0,186.65,187.08,186.54,186.93,8959.0
2023-02-07 11:50:00,186.92,187.26,186.48,186.9,29492.0,186.92,187.26,186.48,186.9,29492.0
2023-02-07 12:00:00,186.8,187.17,186.73,186.8,15150.0,186.8,187.17,186.73,186.8,15150.0
2023-02-07 12:10:00,186.85,187.0,186.75,186.87,19745.0,186.85,187.0,186.75,186.87,19745.0
2023-02-07 12:20:00,186.86,186.99,186.43,186.99,58070.0,186.86,186.99,186.43,186.99,58070.0
2023-02-07 12:30:00,186.93,187.56,186.93,187.51,19159.0,186.93,187.56,186.93,187.51,19159.0
2023-02-07 12:40:00,187.34,189.57,187.32,189.37,41645.0,187.34,189.57,187.32,189.37,41645.0
2023-02-07 12:50:00,189.41,191.04,189.18,190.15,43617.0,189.41,191.04,189.18,190.15,43617.0
2023-02-07 13:00:00,190.28,190.52,188.4,188.8,72832.0,190.28,190.52,188.4,188.8,72832.0
2023-02-07 13:10:00,188.8,189.04,187.0,187.74,34226.0,188.8,189.04,187.0,187.74,34226.0
2023-02-07 13:20:00,187.57,187.69,186.41,186.46,49804.0,187.57,187.69,186.41,186.46,49804.0
2023-02-07 13:30:00,186.4,186.87,185.14,185.94,170104.0,186.4,186.87,185.14,185.94,170104.0
2023-02-07 13:40:00,185.94,186.82,185.82,186.41,31750.0,185.94,186.82,185.82,186.41,31750.0
2023-02-07 13:50:00,186.27,187.31,186.2,187.12,26061.0,186.27,187.31,186.2,187.12,26061.0
2023-02-07 14:00:00,187.13,189.25,187.06,188.81,23758.0,187.13,189.25,187.06,188.81,23758.0
2023-02-07 14:10:00,188.82,189.7,188.55,189.44,23502.0,188.82,189.7,188.55,189.44,23502.0
2023-02-07 14:20:00,189.36,189.63,189.01,189.35,23696.0,189.36,189.63,189.01,189.35,23696.0
2023-02-07 14:30:00,189.34,190.22,189.16,189.91,22405.0,189.34,190.22,189.16,189.91,22405.0
2023-02-07 14:40:00,189.96,190.19,189.49,189.78,19577.0,189.96,190.19,189.49,189.78,19577.0
2023-02-07 14:50:00,189.68,190.7,189.64,190.68,44209.0,189.68,190.7,189.64,190.68,44209.0
2023-02-07 15:00:00,190.75,191.21,190.02,190.12,47622.0,190.75,191.21,190.02,190.12,47622.0
2023-02-07 15:10:00,190.15,191.33,190.15,191.28,36352.0,190.15,191.33,190.15,191.28,36352.0
2023-02-07 15:20:00,191.35,191.8,191.2,191.39,47017.0,191.35,191.8,191.2,191.39,47017.0
2023-02-07 15:30:00,191.41,191.41,190.74,191.19,119531.0,191.41,191.41,190.74,191.19,119531.0
2023-02-07 15:40:00,191.13,192.27,190.82,192.18,81291.0,191.13,192.27,190.82,192.18,81291.0
2023-02-07 15:50:00,192.18,193.01,191.64,191.68,205995.0,192.18,193.01,191.64,191.68,205995.0
2023-02-08 09:30:00,191.34,191.74,190.09,190.71,33985.0,191.34,191.74,190.09,190.71,33985.0
2023-02-08 09:40:00,190.5,191.51,190.08,190.16,16477.0,190.5,191.51,190.08,190.16,16477.0
2023-02-08 09:50:00,190.16,190.63,189.2,190.47,34658.0,190.16,190.63,189.2,190.47,34658.0
2023-02-08 10:00:00,190.43,191.48,189.85,191.4,23999.0,190.43,191.48,189.85,191.4,23999.0
2023-02-08 10:10:00,191.52,192.0,191.02,191.87,43664.0,191.52,192.0,191.02,191.87,43664.0
2023-02-08 10:20:00,192.04,192.05,189.26,189.3,28563.0,192.04,192.05,189.26,189.3,28563.0
2023-02-08 10:30:00,189.33,189.82,187.9,189.72,21486.0,189.33,189.82,187.9,189.72,21486.0
2023-02-08 10:40:00,190.11,190.13,189.4,189.78,12946.0,190.11,190.13,189.4,189.78,12946.0
2023-02-08 10:50:00,189.74,189.97,189.11,189.56,16037.0,189.74,189.97,189.11,189.56,16037.0
2023-02-08 11:00:00,189.29,189.51,189.11,189.49,32039.0,189.29,189.51,189.11,189.49,32039.0
2023-02-08 11:10:00,189.48,189.56,188.34,189.22,15151.0,189.48,189.56,188.34,189.22,15151.0
2023-02-08 11:20:00,189.05,189.29,187.93,188.38,22647.0,189.05,189.29,187.93,188.38,22647.0
2023-02-08 11:30:00,188.34,188.42,187.69,188.1,14059.0,188.34,188.42,187.69,188.1,14059.0
2023-02-08 11:40:00,188.03,188.14,187.59,187.74,12838.0,188.03,188.14,187.59,187.74,12838.0
2023-02-08 11:50:00,187.68,188.39,187.52,188.34,18940.0,187.68,188.39,187.52,188.34,18940.0
2023-02-08 12:00:00,188.27,188.59,188.04,188.56,14456.0,188.27,188.59,188.04,188.56,14456.0
2023-02-08 12:10:00,188.56,188.74,187.75,188.23,9812.0,188.56,188.74,187.75,188.23,9812.0
2023-02-08 12:20:00,188.35,188.81,188.19,188.6,9485.0,188.35,188.81,188.19,188.6,9485.0
2023-02-08 12:30:00,188.69,188.87,187.82,187.9,9729.0,188.69,188.87,187.82,187.9,9729.0
2023-02-08 12:40:00,187.89,188.63,187.87,188.57,9654.0,187.89,188.63,187.87,188.57,9654.0
2023-02-08 12:50:00,188.57,189.16,188.57,189.16,12545.0,188.57,189.16,188.57,189.16,12545.0
2023-02-08 13:00:00,189.24,189.85,189.19,189.59,19254.0,189.24,189.85,189.19,189.59,19254.0
2023-02-08 13:10:00,189.54,189.54,189.09,189.2,10870.0,189.54,189.54,189.09,189.2,10870.0
2023-02-08 13:20:00,189.2,189.38,188.43,188.44,5423.0,189.2,189.38,188.43,188.44,5423.0
2023-02-08 13:30:00,188.47,188.53,188.13,188.19,7608.0,188.47,188.53,188.13,188.19,7608.0
2023-02-08 13:40:00,188.23,188.48,188.16,188.31,12238.0,188.23,188.48,188.16,188.31,12238.0
2023-02-08 13:50:00,188.24,188.46,188.19,188.43,9291.0,188.24,188.46,188.19,188.43,9291.0
2023-02-08 14:00:00,188.31,188.41,187.9,188.09,11100.0,188.31,188.41,187.9,188.09,11100.0
2023-02-08 14:10:00,188.11,188.57,188.09,188.3,12153.0,188.11,188.57,188.09,188.3,12153.0
2023-02-08 14:20:00,188.31,188.32,187.78,187.83,14090.0,188.31,188.32,187.78,187.83,14090.0
2023-02-08 14:30:00,187.79,187.99,187.48,187.94,15835.0,187.79,187.99,187.48,187.94,15835.0
2023-02-08 14:40:00,187.98,187.98,187.43,187.58,10780.0,187.98,187.98,187.43,187.58,10780.0
2023-02-08 14:50:00,187.62,188.09,187.54,188.03,13621.0,187.62,188.09,187.54,188.03,13621.0
2023-02-08 15:00:00,188.02,188.04,187.47,187.91,31387.0,188.02,188.04,187.47,187.91,31387.0
2023-02-08 15:10:00,187.88,188.55,187.83,188.39,37905.0,187.88,188.55,187.83,188.39,37905.0
2023-02-08 15:20:00,188.4,188.98,188.32,188.36,40514.0,188.4,188.98,188.32,188.36,40514.0
2023-02-08 15:30:00,188.36,188.79,187.92,188.49,28764.0,188.36,188.79,187.92,188.49,28764.0
2023-02-08 15:40:00,188.46,188.87,188.45,188.65,75346.0,188.46,188.87,188.45,188.65,75346.0
2023-02-08 15:50:00,188.69,189.06,188.45,188.77,158139.0,188.69,189.06,188.45,188.77,158139.0
2023-02-09 09:30:00,192.23,192.5,191.39,192.48,21676.0,192.23,192.5,191.39,192.48,21676.0
2023-02-09 09:40:00,192.49,192.86,191.76,192.59,28787.0,192.49,192.86,191.76,192.59,28787.0
2023-02-09 09:50:00,192.59,193.64,192.36,193.05,23150.0,192.59,193.64,192.36,193.05,23150.0
2023-02-09 10:00:00,193.14,193.43,192.48,192.48,24759.0,193.14,193.43,192.48,192.48,24759.0
2023-02-09 10:10:00,192.53,192.54,191.78,192.2,24963.0,192.53,192.54,191.78,192.2,24963.0
2023-02-09 10:20:00,192.27,192.94,192.01,192.31,27443.0,192.27,192.94,192.01,192.31,27443.0
2023-02-09 10:30:00,192.25,192.8,192.11,192.61,19679.0,192.25,192.8,192.11,192.61,19679.0
2023-02-09 10:40:00,192.54,192.99,192.26,192.97,24049.0,192.54,192.99,192.26,192.97,24049.0
2023-02-09 10:50:00,192.99,193.06,192.35,192.7,11247.0,192.99,193.06,192.35,192.7,11247.0
2023-02-09 11:00:00,192.65,192.68,191.77,191.99,32904.0,192.65,192.68,191.77,191.99,32904.0
2023-02-09 11:10:00,192.06,192.11,191.68,191.85,17390.0,192.06,192.11,191.68,191.85,17390.0
2023-02-09 11:20:00,191.76,191.84,190.55,191.01,52821.0,191.76,191.84,190.55,191.01,52821.0
2023-02-09 11:30:00,191.0,191.83,190.92,191.73,11464.0,191.0,191.83,190.92,191.73,11464.0
2023-02-09 11:40:00,191.91,191.97,191.5,191.67,7123.0,191.91,191.97,191.5,191.67,7123.0
2023-02-09 11:50:00,191.71,191.71,191.27,191.65,8513.0,191.71,191.71,191.27,191.65,8513.0
2023-02-09 12:00:00,191.68,192.53,191.63,192.53,11353.0,191.68,192.53,191.63,192.53,11353.0
2023-02-09 12:10:00,192.54,193.32,192.52,193.31,42024.0,192.54,193.32,192.52,193.31,42024.0
2023-02-09 12:20:00,193.36,193.45,192.53,192.74,18606.0,193.36,193.45,192.53,192.74,18606.0
2023-02-09 12:30:00,192.53,192.62,191.04,191.57,41763.0,192.53,192.62,191.04,191.57,41763.0
2023-02-09 12:40:00,191.55,191.59,191.0,191.05,43877.0,191.55,191.59,191.0,191.05,43877.0
2023-02-09 12:50:00,191.09,192.3,191.09,192.25,16115.0,191.09,192.3,191.09,192.25,16115.0
2023-02-09 13:00:00,192.17,192.27,191.83,192.05,33322.0,192.17,192.27,191.83,192.05,33322.0
2023-02-09 13:10:00,192.12,192.25,191.85,192.1,39582.0,192.12,192.25,191.85,192.1,39582.0
2023-02-09 13:20:00,191.99,192.35,191.99,192.09,15169.0,191.99,192.35,191.99,192.09,15169.0
2023-02-09 13:30:00,192.14,192.62,191.75,191.85,53920.0,192.14,192.62,191.75,191.85,53920.0
2023-02-09 13:40:00,191.89,191.92,191.05,191.74,25495.0,191.89,191.92,191.05,191.74,25495.0
2023-02-09 13:50:00,191.71,191.78,191.29,191.4,21932.0,191.71,191.78,191.29,191.4,21932.0
2023-02-09 14:00:00,191.37,191.56,191.12,191.24,23611.0,191.37,191.56,191.12,191.24,23611.0
2023-02-09 14:10:00,191.24,191.27,190.79,191.16,50024.0,191.24,191.27,190.79,191.16,50024.0
2023-02-09 14:20:00,191.09,191.43,190.98,191.27,11948.0,191.09,191.43,190.98,191.27,11948.0
2023-02-09 14:30:00,191.22,191.56,190.91,191.43,45238.0,191.22,191.56,190.91,191.43,45238.0
2023-02-09 14:40:00,191.42,191.64,190.97,191.45,24318.0,191.42,191.64,190.97,191.45,24318.0
2023-02-09 14:50:00,191.43,191.8,191.37,191.74,22030.0,191.43,191.8,191.37,191.74,22030.0
2023-02-09 15:00:00,191.68,191.69,191.03,191.5,17047.0,191.68,191.69,191.03,191.5,17047.0
2023-02-09 15:10:00,191.49,191.62,190.8,190.95,45782.0,191.49,191.62,190.8,190.95,45782.0
2023-02-09 15:20:00,190.95,191.05,190.26,190.42,37921.0,190.95,191.05,190.26,190.42,37921.0
2023-02-09 15:30:00,190.41,190.47,189.84,190.46,93671.0,190.41,190.47,189.84,190.46,93671.0
2023-02-09 15:40:00,190.44,190.59,189.9,189.94,72551.0,190.44,190.59,189.9,189.94,72551.0
2023-02-09 15:50:00,189.94,190.39,189.52,189.77,274371.0,189.94,190.39,189.52,189.77,274371.0
2023-02-10 09:30:00,186.81,189.05,186.81,188.0,18386.0,186.81,189.05,186.81,188.0,18386.0
2023-02-10 09:40:00,187.96,188.87,187.04,188.71,34735.0,187.96,188.87,187.04,188.71,34735.0
2023-02-10 09:50:00,188.71,189.43,188.56,188.91,32645.0,188.71,189.43,188.56,188.91,32645.0
2023-02-10 10:00:00,188.89,188.89,187.33,187.51,42492.0,188.89,188.89,187.33,187.51,42492.0
2023-02-10 10:10:00,187.55,188.27,187.04,187.98,31573.0,187.55,188.27,187.04,187.98,31573.0
2023-02-10 10:20:00,188.02,188.29,187.25,187.64,13918.0,188.02,188.29,187.25,187.64,13918.0
2023-02-10 10:30:00,187.63,187.85,186.94,187.52,22508.0,187.63,187.85,186.94,187.52,22508.0
2023-02-10 10:40:00,187.53,187.57,186.56,186.74,29291.0,187.53,187.57,186.56,186.74,29291.0
2023-02-10 10:50:00,186.63,186.69,185.72,186.31,14766.0,186.63,186.69,185.72,186.31,14766.0
2023-02-10 11:00:00,186.28,186.28,185.58,185.71,15494.0,186.28,186.28,185.58,185.71,15494.0
2023-02-10 11:10:00,185.65,186.13,185.21,185.59,42191.0,185.65,186.13,185.21,185.59,42191.0
2023-02-10 11:20:00,185.58,185.66,185.13,185.27,30932.0,185.58,185.66,185.13,185.27,30932.0
2023-02-10 11:30:00,185.27,185.33,184.59,184.96,31488.0,185.27,185.33,184.59,184.96,31488.0
2023-02-10 11:40:00,184.96,185.13,184.74,185.05,25911.0,184.96,185.13,184.74,185.05,25911.0
2023-02-10 11:50:00,185.02,185.42,184.59,184.63,17045.0,185.02,185.42,184.59,184.63,17045.0
2023-02-10 12:00:00,184.63,185.03,184.31,185.03,12389.0,184.63,185.03,184.31,185.03,12389.0
2023-02-10 12:10:00,185.11,185.22,184.71,184.83,8248.0,185.11,185.22,184.71,184.83,8248.0
2023-02-10 12:20:00,184.83,185.33,184.82,185.03,25505.0,184.83,185.33,184.82,185.03,25505.0
2023-02-10 12:30:00,185.06,185.54,184.83,185.0,16818.0,185.06,185.54,184.83,185.0,16818.0
2023-02-10 12:40:00,184.97,185.36,184.96,185.18,17618.0,184.97,185.36,184.96,185.18,17618.0
2023-02-10 12:50:00,185.16,185.53,185.07,185.5,9695.0,185.16,185.53,185.07,185.5,9695.0
2023-02-10 13:00:00,185.52,185.53,185.09,185.29,11920.0,185.52,185.53,185.09,185.29,11920.0
2023-02-10 13:10:00,185.23,186.0,185.23,185.87,20415.0,185.23,186.0,185.23,185.87,20415.0
2023-02-10 13:20:00,185.99,186.24,185.78,186.1,12916.0,185.99,186.24,185.78,186.1,12916.0
2023-02-10 13:30:00,186.03,186.26,185.84,186.03,18694.0,186.03,186.26,185.84,186.03,18694.0
2023-02-10 13:40:00,186.03,186.07,185.44,185.98,15999.0,186.03,186.07,185.44,185.98,15999.0
2023-02-10 13:50:00,185.98,186.15,185.78,186.06,15309.0,185.98,186.15,185.78,186.06,15309.0
2023-02-10 14:00:00,186.06,186.17,185.43,185.49,13783.0,186.06,186.17,185.43,185.49,13783.0
2023-02-10 14:10:00,185.53,185.87,185.34,185.67,12776.0,185.53,185.87,185.34,185.67,12776.0
2023-02-10 14:20:00,185.69,185.88,185.46,185.5,9557.0,185.69,185.88,185.46,185.5,9557.0
2023-02-10 14:30:00,185.51,185.97,185.25,185.97,27984.0,185.51,185.97,185.25,185.97,27984.0
2023-02-10 14:40:00,185.95,185.95,185.67,185.86,6589.0,185.95,185.95,185.67,185.86,6589.0
2023-02-10 14:50:00,185.85,186.24,185.79,186.14,13841.0,185.85,186.24,185.79,186.14,13841.0
2023-02-10 15:00:00,186.22,186.48,186.11,186.15,12112.0,186.22,186.48,186.11,186.15,12112.0
2023-02-10 15:10:00,186.2,186.38,185.83,185.89,8506.0,186.2,186.38,185.83,185.89,8506.0
2023-02-10 15:20:00,185.83,186.03,185.79,185.98,11726.0,185.83,186.03,185.79,185.98,11726.0
2023-02-10 15:30:00,186.06,186.46,186.01,186.4,19838.0,186.06,186.46,186.01,186.4,19838.0
2023-02-10 15:40:00,186.38,186.9,186.28,186.87,34962.0,186.38,186.9,186.28,186.87,34962.0
2023-02-10 15:50:00,186.92,186.98,186.63,186.85,85161.0,186.92,186.98,186.63,186.85,85161.0
2023-02-13 09:30:00,187.84,188.05,184.83,185.13,34813.0,187.84,188.05,184.83,185.13,34813.0
2023-02-13 09:40:00,185.25,187.08,185.18,186.63,14681.0,185.25,187.08,185.18,186.63,14681.0
2023-02-13 09:50:00,186.63,187.7,186.36,187.51,22823.0,186.63,187.7,186.36,187.51,22823.0
2023-02-13 10:00:00,187.52,188.34,187.44,187.44,18672.0,187.52,188.34,187.44,187.44,18672.0
2023-02-13 10:10:00,187.56,187.72,187.06,187.25,34694.0,187.56,187.72,187.06,187.25,34694.0
2023-02-13 10:20:00,187.41,187.62,186.71,187.05,47862.0,187.41,187.62,186.71,187.05,47862.0
2023-02-13 10:30:00,187.1,187.59,186.82,186.82,16854.0,187.1,187.59,186.82,186.82,16854.0
2023-02-13 10:40:00,186.83,187.48,186.81,187.47,14174.0,186.83,187.48,186.81,187.47,14174.0
2023-02-13 10:50:00,187.48,187.64,187.03,187.03,4000.0,187.48,187.64,187.03,187.03,4000.0
2023-02-13 11:00:00,186.94,187.43,186.94,187.3,12659.0,186.94,187.43,186.94,187.3,12659.0
2023-02-13 11:10:00,187.36,187.72,187.12,187.68,8533.0,187.36,187.72,187.12,187.68,8533.0
2023-02-13 11:20:00,187.76,187.83,187.19,187.31,6664.0,187.76,187.83,187.19,187.31,6664.0
2023-02-13 11:30:00,187.34,187.51,187.04,187.36,11849.0,187.34,187.51,187.04,187.36,11849.0
2023-02-13 11:40:00,187.27,187.61,187.24,187.51,7300.0,187.27,187.61,187.24,187.51,7300.0
2023-02-13 11:50:00,187.57,187.57,186.8,187.14,7781.0,187.57,187.57,186.8,187.14,7781.0
2023-02-13 12:00:00,187.12,187.32,186.95,187.25,6322.0,187.12,187.32,186.95,187.25,6322.0
2023-02-13 12:10:00,187.27,187.34,187.05,187.17,4812.0,187.27,187.34,187.05,187.17,4812.0
2023-02-13 12:20:00,187.18,187.18,186.72,186.78,5948.0,187.18,187.18,186.72,186.78,5948.0
2023-02-13 12:30:00,186.78,186.78,186.42,186.67,11400.0,186.78,186.78,186.42,186.67,11400.0
2023-02-13 12:40:00,186.62,186.98,186.56,186.91,15807.0,186.62,186.98,186.56,186.91,15807.0
2023-02-13 12:50:00,187.03,187.08,186.78,187.02,5355.0,187.03,187.08,186.78,187.02,5355.0
2023-02-13 13:00:00,187.01,187.13,186.72,186.72,6556.0,187.01,187.13,186.72,186.72,6556.0
2023-02-13 13:10:00,186.72,186.93,186.45,186.75,6163.0,186.72,186.93,186.45,186.75,6163.0
2023-02-13 13:20:00,186.8,187.53,186.8,187.48,6325.0,186.8,187.53,186.8,187.48,6325.0
2023-02-13 13:30:00,187.49,188.18,187.46,187.89,36181.0,187.49,188.18,187.46,187.89,36181.0
2023-02-13 13:40:00,187.92,188.07,187.61,187.64,4726.0,187.92,188.07,187.61,187.64,4726.0
2023-02-13 13:50:00,187.7,188.45,187.7,188.42,8688.0,187.7,188.45,187.7,188.42,8688.0
2023-02-13 14:00:00,188.43,188.59,187.73,187.75,8245.0,188.43,188.59,187.73,187.75,8245.0
2023-02-13 14:10:00,187.79,187.81,187.2,187.59,5129.0,187.79,187.81,187.2,187.59,5129.0
2023-02-13 14:20:00,187.53,187.57,187.12,187.12,6200.0,187.53,187.57,187.12,187.12,6200.0
2023-02-13 14:30:00,187.16,187.4,186.91,187.12,19327.0,187.16,187.4,186.91,187.12,19327.0
2023-02-13 14:40:00,187.12,187.12,186.26,186.26,13257.0,187.12,187.12,186.26,186.26,13257.0
2023-02-13 14:50:00,186.29,186.93,186.25,186.73,10973.0,186.29,186.93,186.25,186.73,10973.0
2023-02-13 15:00:00,186.74,187.08,186.35,187.03,17277.0,186.74,187.08,186.35,187.03,17277.0
2023-02-13 15:10:00,187.03,187.44,187.01,187.3,29343.0,187.03,187.44,187.01,187.3,29343.0
2023-02-13 15:20:00,187.26,187.38,187.1,187.22,11682.0,187.26,187.38,187.1,187.22,11682.0
2023-02-13 15:30:00,187.16,187.77,187.16,187.63,21028.0,187.16,187.77,187.16,187.63,21028.0
2023-02-13 15:40:00,187.63,187.87,187.47,187.78,40453.0,187.63,187.87,187.47,187.78,40453.0
2023-02-13 15:50:00,187.74,188.28,187.22,188.28,133838.0,187.74,188.28,187.22,188.28,133838.0
2023-02-14 09:30:00,187.23,187.66,186.26,186.34,23273.0,187.23,187.66,186.26,186.34,23273.0
2023-02-14 09:40:00,186.37,188.36,186.16,188.36,11683.0,186.37,188.36,186.16,188.36,11683.0
2023-02-14 09:50:00,188.15,189.7,187.28,189.61,31315.0,188.15,189.7,187.28,189.61,31315.0
2023-02-14 10:00:00,189.43,191.77,189.42,191.73,12598.0,189.43,191.77,189.42,191.73,12598.0
2023-02-14 10:10:00,191.68,192.72,191.59,192.22,21672.0,191.68,192.72,191.59,192.22,21672.0
2023-02-14 10:20:00,192.4,192.85,192.0,192.08,22708.0,192.4,192.85,192.0,192.08,22708.0
2023-02-14 10:30:00,192.14,192.3,189.3,189.7,15490.0,192.14,192.3,189.3,189.7,15490.0
2023-02-14 10:40:00,189.38,189.9,188.55,189.03,27019.0,189.38,189.9,188.55,189.03,27019.0
2023-02-14 10:50:00,188.94,189.8,188.76,189.78,20788.0,188.94,189.8,188.76,189.78,20788.0
2023-02-14 11:00:00,189.77,190.49,189.4,189.52,7014.0,189.77,190.49,189.4,189.52,7014.0
2023-02-14 11:10:00,189.52,189.91,189.17,189.91,13000.0,189.52,189.91,189.17,189.91,13000.0
2023-02-14 11:20:00,189.84,190.06,188.72,188.8,8189.0,189.84,190.06,188.72,188.8,8189.0
2023-02-14 11:30:00,188.66,188.66,187.81,188.2,5819.0,188.66,188.66,187.81,188.2,5819.0
2023-02-14 11:40:00,188.4,188.56,187.87,188.56,7143.0,188.4,188.56,187.87,188.56,7143.0
2023-02-14 11:50:00,188.41,188.5,187.8,188.47,4860.0,188.41,188.5,187.8,188.47,4860.0
2023-02-14 12:00:00,188.47,189.0,188.39,188.89,7074.0,188.47,189.0,188.39,188.89,7074.0
2023-02-14 12:10:00,188.88,189.69,188.88,189.36,9910.0,188.88,189.69,188.88,189.36,9910.0
2023-02-14 12:20:00,189.36,189.75,189.32,189.35,12217.0,189.36,189.75,189.32,189.35,12217.0
2023-02-14 12:30:00,189.4,190.0,189.39,189.77,11011.0,189.4,190.0,189.39,189.77,11011.0
2023-02-14 12:40:00,189.77,189.77,189.38,189.56,7827.0,189.77,189.77,189.38,189.56,7827.0
2023-02-14 12:50:00,189.53,189.55,189.22,189.4,4690.0,189.53,189.55,189.22,189.4,4690.0
2023-02-14 13:00:00,189.41,190.52,189.36,190.1,6621.0,189.41,190.52,189.36,190.1,6621.0
2023-02-14 13:10:00,190.08,190.76,189.98,190.59,6291.0,190.08,190.76,189.98,190.59,6291.0
2023-02-14 13:20:00,190.34,190.7,190.07,190.29,4792.0,190.34,190.7,190.07,190.29,4792.0
2023-02-14 13:30:00,190.43,190.68,190.38,190.39,3471.0,190.43,190.68,190.38,190.39,3471.0
2023-02-14 13:40:00,190.38,190.48,189.87,190.36,6042.0,190.38,190.48,189.87,190.36,6042.0
2023-02-14 13:50:00,190.25,190.25,189.98,190.04,6364.0,190.25,190.25,189.98,190.04,6364.0
2023-02-14 14:00:00,189.94,190.04,189.06,189.53,11167.0,189.94,190.04,189.06,189.53,11167.0
2023-02-14 14:10:00,189.56,189.73,189.17,189.73,6633.0,189.56,189.73,189.17,189.73,6633.0
2023-02-14 14:20:00,189.73,189.86,189.64,189.73,6007.0,189.73,189.86,189.64,189.73,6007.0
2023-02-14 14:30:00,189.66,190.3,189.66,190.13,11827.0,189.66,190.3,189.66,190.13,11827.0
2023-02-14 14:40:00,190.13,190.51,190.13,190.51,9579.0,190.13,190.51,190.13,190.51,9579.0
2023-02-14 14:50:00,190.48,190.71,190.18,190.24,17312.0,190.48,190.71,190.18,190.24,17312.0
2023-02-14 15:00:00,190.15,190.27,189.78,189.95,12412.0,190.15,190.27,189.78,189.95,12412.0
2023-02-14 15:10:00,189.94,190.0,189.72,189.96,9829.0,189.94,190.0,189.72,189.96,9829.0
2023-02-14 15:20:00,189.97,190.2,189.86,190.2,13843.0,189.97,190.2,189.86,190.2,13843.0
2023-02-14 15:30:00,190.14,190.43,190.09,190.34,13482.0,190.14,190.43,190.09,190.34,13482.0
2023-02-14 15:40:00,190.35,190.6,190.3,190.49,26533.0,190.35,190.6,190.3,190.49,26533.0
2023-02-14 15:50:00,190.43,190.43,189.48,189.48,77466.0,190.43,190.43,189.48,189.48,77466.0
2023-02-15 09:30:00,188.94,189.87,188.06,188.65,34935.0,188.94,189.87,188.06,188.65,34935.0
2023-02-15 09:40:00,188.73,189.59,188.0,189.58,28542.0,188.73,189.59,188.0,189.58,28542.0
2023-02-15 09:50:00,189.59,189.6,188.28,189.17,11303.0,189.59,189.6,188.28,189.17,11303.0
2023-02-15 10:00:00,189.02,189.46,188.14,188.5,17984.0,189.02,189.46,188.14,188.5,17984.0
2023-02-15 10:10:00,188.72,189.84,188.45,189.84,5313.0,188.72,189.84,188.45,189.84,5313.0
2023-02-15 10:20:00,189.75,189.98,189.56,189.59,6122.0,189.75,189.98,189.56,189.59,6122.0
2023-02-15 10:30:00,189.5,189.79,188.97,189.4,7721.0,189.5,189.79,188.97,189.4,7721.0
2023-02-15 10:40:00,189.27,189.27,188.35,188.5,12322.0,189.27,189.27,188.35,188.5,12322.0
2023-02-15 10:50:00,188.5,188.66,188.21,188.28,7493.0,188.5,188.66,188.21,188.28,7493.0
2023-02-15 11:00:00,188.24,189.34,188.24,189.22,5200.0,188.24,189.34,188.24,189.22,5200.0
2023-02-15 11:10:00,189.14,189.14,188.44,188.58,31256.0,189.14,189.14,188.44,188.58,31256.0
2023-02-15 11:20:00,188.58,189.38,188.37,189.27,13335.0,188.58,189.38,188.37,189.27,13335.0
2023-02-15 11:30:00,189.3,189.58,188.93,189.43,6741.0,189.3,189.58,188.93,189.43,6741.0
2023-02-15 11:40:00,189.53,190.16,189.53,190.03,4000.0,189.53,190.16,189.53,190.03,4000.0
2023-02-15 11:50:00,189.92,190.66,189.85,190.38,24387.0,189.92,190.66,189.85,190.38,24387.0
2023-02-15 12:00:00,190.41,190.52,189.58,189.85,15209.0,190.41,190.52,189.58,189.85,15209.0
2023-02-15 12:10:00,189.87,189.93,189.39,189.39,8635.0,189.87,189.93,189.39,189.39,8635.0
2023-02-15 12:20:00,189.34,189.54,189.1,189.16,12322.0,189.34,189.54,189.1,189.16,12322.0
2023-02-15 12:30:00,189.04,189.67,188.99,189.37,7695.0,189.04,189.67,188.99,189.37,7695.0
2023-02-15 12:40:00,189.45,189.79,189.45,189.74,5115.0,189.45,189.79,189.45,189.74,5115.0
2023-02-15 12:50:00,189.74,189.98,189.28,189.29,21053.0,189.74,189.98,189.28,189.29,21053.0
2023-02-15 13:00:00,189.46,189.84,189.18,189.43,11866.0,189.46,189.84,189.18,189.43,11866.0
2023-02-15 13:10:00,189.5,189.82,189.49,189.73,8008.0,189.5,189.82,189.49,189.73,8008.0
2023-02-15 13:20:00,189.71,190.03,189.4,190.03,6864.0,189.71,190.03,189.4,190.03,6864.0
2023-02-15 13:30:00,190.09,190.25,189.93,190.19,12275.0,190.09,190.25,189.93,190.19,12275.0
2023-02-15 13:40:00,190.2,190.23,189.88,189.89,13450.0,190.2,190.23,189.88,189.89,13450.0
2023-02-15 13:50:00,189.94,190.06,189.79,189.9,17110.0,189.94,190.06,189.79,189.9,17110.0
2023-02-15 14:00:00,189.91,190.5,189.9,190.4,21532.0,189.91,190.5,189.9,190.4,21532.0
2023-02-15 14:10:00,190.36,191.0,190.04,190.85,47671.0,190.36,191.0,190.04,190.85,47671.0
2023-02-15 14:20:00,190.97,191.15,190.36,190.45,13975.0,190.97,191.15,190.36,190.45,13975.0
2023-02-15 14:30:00,190.5,190.52,189.98,190.08,18039.0,190.5,190.52,189.98,190.08,18039.0
2023-02-15 14:40:00,190.0,190.03,189.35,189.39,13909.0,190.0,190.03,189.35,189.39,13909.0
2023-02-15 14:50:00,189.43,189.55,189.12,189.25,18130.0,189.43,189.55,189.12,189.25,18130.0
2023-02-15 15:00:00,189.25,189.54,189.14,189.52,16371.0,189.25,189.54,189.14,189.52,16371.0
2023-02-15 15:10:00,189.45,189.65,189.11,189.18,12347.0,189.45,189.65,189.11,189.18,12347.0
2023-02-15 15:20:00,189.18,189.98,189.17,189.98,14223.0,189.18,189.98,189.17,189.98,14223.0
2023-02-15 15:30:00,190.02,190.18,189.84,190.07,16901.0,190.02,190.18,189.84,190.07,16901.0
2023-02-15 15:40:00,190.06,190.17,189.74,189.89,23522.0,190.06,190.17,189.74,189.89,23522.0
2023-02-15 15:50:00,189.99,190.94,189.77,190.94,117489.0,189.99,190.94,189.77,190.94,117489.0
2023-02-16 09:30:00,186.13,187.44,185.07,187.26,41291.0,186.13,187.44,185.07,187.26,41291.0
2023-02-16 09:40:00,187.34,188.3,187.25,187.98,28711.0,187.34,188.3,187.25,187.98,28711.0
2023-02-16 09:50:00,187.86,188.54,187.67,188.34,16842.0,187.86,188.54,187.67,188.34,16842.0
2023-02-16 10:00:00,188.05,189.73,187.78,189.59,12033.0,188.05,189.73,187.78,189.59,12033.0
2023-02-16 10:10:00,189.64,189.68,188.73,189.04,16271.0,189.64,189.68,188.73,189.04,16271.0
2023-02-16 10:20:00,189.04,189.79,188.87,189.45,14154.0,189.04,189.79,188.87,189.45,14154.0
2023-02-16 10:30:00,189.31,189.91,189.27,189.9,7905.0,189.31,189.91,189.27,189.9,7905.0
2023-02-16 10:40:00,189.67,190.13,189.48,190.05,9124.0,189.67,190.13,189.48,190.05,9124.0
2023-02-16 10:50:00,190.12,190.25,189.79,190.21,10268.0,190.12,190.25,189.79,190.21,10268.0
2023-02-16 11:00:00,190.28,190.76,189.83,190.11,10058.0,190.28,190.76,189.83,190.11,10058.0
2023-02-16 11:10:00,190.17,190.72,189.84,190.41,20973.0,190.17,190.72,189.84,190.41,20973.0
2023-02-16 11:20:00,190.43,190.6,189.75,190.22,20043.0,190.43,190.6,189.75,190.22,20043.0
2023-02-16 11:30:00,190.23,190.4,189.96,190.08,15531.0,190.23,190.4,189.96,190.08,15531.0
2023-02-16 11:40:00,190.25,190.32,189.8,189.8,10305.0,190.25,190.32,189.8,189.8,10305.0
2023-02-16 11:50:00,189.77,189.8,189.04,189.04,11644.0,189.77,189.8,189.04,189.04,11644.0
2023-02-16 12:00:00,189.0,189.42,188.85,189.18,19438.0,189.0,189.42,188.85,189.18,19438.0
2023-02-16 12:10:00,189.2,189.29,188.09,188.09,11370.0,189.2,189.29,188.09,188.09,11370.0
2023-02-16 12:20:00,188.09,189.34,187.93,189.25,21820.0,188.09,189.34,187.93,189.25,21820.0
2023-02-16 12:30:00,189.24,189.85,189.23,189.57,8500.0,189.24,189.85,189.23,189.57,8500.0
2023-02-16 12:40:00,189.73,189.85,189.49,189.64,4751.0,189.73,189.85,189.49,189.64,4751.0
2023-02-16 12:50:00,189.56,189.65,188.96,189.15,19214.0,189.56,189.65,188.96,189.15,19214.0
2023-02-16 13:00:00,189.17,189.7,189.09,189.48,10972.0,189.17,189.7,189.09,189.48,10972.0
2023-02-16 13:10:00,189.53,189.63,189.06,189.16,7397.0,189.53,189.63,189.06,189.16,7397.0
2023-02-16 13:20:00,189.16,189.48,189.08,189.36,11552.0,189.16,189.48,189.08,189.36,11552.0
2023-02-16 13:30:00,189.53,190.17,189.39,190.08,9072.0,189.53,190.17,189.39,190.08,9072.0
2023-02-16 13:40:00,190.04,190.2,189.86,190.1,8244.0,190.04,190.2,189.86,190.1,8244.0
2023-02-16 13:50:00,190.0,190.18,189.82,190.12,4289.0,190.0,190.18,189.82,190.12,4289.0
2023-02-16 14:00:00,190.12,190.32,189.75,189.75,9742.0,190.12,190.32,189.75,189.75,9742.0
2023-02-16 14:10:00,189.84,190.05,189.75,190.0,17815.0,189.84,190.05,189.75,190.0,17815.0
2023-02-16 14:20:00,190.0,190.0,189.5,189.66,7329.0,190.0,190.0,189.5,189.66,7329.0
2023-02-16 14:30:00,189.66,190.35,189.65,190.13,7675.0,189.66,190.35,189.65,190.13,7675.0
2023-02-16 14:40:00,190.03,190.03,189.57,189.67,10469.0,190.03,190.03,189.57,189.67,10469.0
2023-02-16 14:50:00,189.68,189.68,189.31,189.53,8490.0,189.68,189.68,189.31,189.53,8490.0
2023-02-16 15:00:00,189.52,189.55,188.64,189.16,14492.0,189.52,189.55,188.64,189.16,14492.0
2023-02-16 15:10:00,189.24,189.3,188.21,188.25,14675.0,189.24,189.3,188.21,188.25,14675.0
2023-02-16 15:20:00,188.2,188.32,187.63,187.63,15162.0,188.2,188.32,187.63,187.63,15162.0
2023-02-16 15:30:00,187.65,187.78,187.16,187.63,28036.0,187.65,187.78,187.16,187.63,28036.0
2023-02-16 15:40:00,187.63,188.15,187.15,188.05,47470.0,187.63,188.15,187.15,188.05,47470.0
2023-02-16 15:50:00,188.06,188.32,187.67,187.67,131021.0,188.06,188.32,187.67,187.67,131021.0
2023-02-17 09:30:00,186.63,186.98,185.37,185.38,35666.0,186.63,186.98,185.37,185.38,35666.0
2023-02-17 09:40:00,185.27,185.33,183.29,183.5,14438.0,185.27,185.33,183.29,183.5,14438.0
2023-02-17 09:50:00,183.63,184.13,183.03,184.13,22237.0,183.63,184.13,183.03,184.13,22237.0
2023-02-17 10:00:00,184.09,184.73,183.5,183.58,20061.0,184.09,184.73,183.5,183.58,20061.0
2023-02-17 10:10:00,183.48,185.89,183.43,185.89,11805.0,183.48,185.89,183.43,185.89,11805.0
2023-02-17 10:20:00,185.96,185.98,185.19,185.67,13736.0,185.96,185.98,185.19,185.67,13736.0
2023-02-17 10:30:00,185.77,186.33,185.66,185.78,10681.0,185.77,186.33,185.66,185.78,10681.0
2023-02-17 10:40:00,185.66,185.7,184.82,185.02,13313.0,185.66,185.7,184.82,185.02,13313.0
2023-02-17 10:50:00,185.04,185.18,184.62,184.75,8599.0,185.04,185.18,184.62,184.75,8599.0
2023-02-17 11:00:00,184.71,184.85,184.22,184.72,12041.0,184.71,184.85,184.22,184.72,12041.0
2023-02-17 11:10:00,184.74,184.74,184.52,184.66,2845.0,184.74,184.74,184.52,184.66,2845.0
2023-02-17 11:20:00,184.57,184.57,184.0,184.17,22290.0,184.57,184.57,184.0,184.17,22290.0
2023-02-17 11:30:00,184.1,184.88,184.02,184.71,6850.0,184.1,184.88,184.02,184.71,6850.0
2023-02-17 11:40:00,184.73,184.82,184.56,184.61,6685.0,184.73,184.82,184.56,184.61,6685.0
2023-02-17 11:50:00,184.62,184.62,184.18,184.46,3449.0,184.62,184.62,184.18,184.46,3449.0
2023-02-17 12:00:00,184.55,184.61,184.37,184.56,3570.0,184.55,184.61,184.37,184.56,3570.0
2023-02-17 12:10:00,184.5,184.92,184.14,184.15,7122.0,184.5,184.92,184.14,184.15,7122.0
2023-02-17 12:20:00,184.25,184.55,184.11,184.11,4044.0,184.25,184.55,184.11,184.11,4044.0
2023-02-17 12:30:00,184.12,184.35,184.11,184.24,2420.0,184.12,184.35,184.11,184.24,2420.0
2023-02-17 12:40:00,184.27,184.34,183.89,183.9,2781.0,184.27,184.34,183.89,183.9,2781.0
2023-02-17 12:50:00,183.97,183.97,183.6,183.95,4095.0,183.97,183.97,183.6,183.95,4095.0
2023-02-17 13:00:00,183.97,184.4,183.83,184.34,2900.0,183.97,184.4,183.83,184.34,2900.0
2023-02-17 13:10:00,184.36,184.5,184.17,184.23,7321.0,184.36,184.5,184.17,184.23,7321.0
2023-02-17 13:20:00,184.12,184.12,183.5,183.6,4200.0,184.12,184.12,183.5,183.6,4200.0
2023-02-17 13:30:00,183.54,184.14,183.54,184.08,5572.0,183.54,184.14,183.54,184.08,5572.0
2023-02-17 13:40:00,184.05,184.33,184.04,184.11,7689.0,184.05,184.33,184.04,184.11,7689.0
2023-02-17 13:50:00,183.91,183.96,183.7,183.89,3444.0,183.91,183.96,183.7,183.89,3444.0
2023-02-17 14:00:00,184.07,184.27,184.02,184.1,4851.0,184.07,184.27,184.02,184.1,4851.0
2023-02-17 14:10:00,184.11,184.2,183.7,183.84,5123.0,184.11,184.2,183.7,183.84,5123.0
2023-02-17 14:20:00,183.94,184.55,183.92,184.36,10106.0,183.94,184.55,183.92,184.36,10106.0
2023-02-17 14:30:00,184.4,184.73,184.3,184.73,8332.0,184.4,184.73,184.3,184.73,8332.0
2023-02-17 14:40:00,184.72,184.72,184.15,184.5,8180.0,184.72,184.72,184.15,184.5,8180.0
2023-02-17 14:50:00,184.55,185.02,184.55,184.91,10988.0,184.55,185.02,184.55,184.91,10988.0
2023-02-17 15:00:00,184.98,185.06,184.67,184.92,10431.0,184.98,185.06,184.67,184.92,10431.0
2023-02-17 15:10:00,185.03,185.06,184.69,184.94,9399.0,185.03,185.06,184.69,184.94,9399.0
2023-02-17 15:20:00,184.95,185.21,184.67,184.83,10925.0,184.95,185.21,184.67,184.83,10925.0
2023-02-17 15:30:00,184.74,185.45,184.72,185.18,14782.0,184.74,185.45,184.72,185.18,14782.0
2023-02-17 15:40:00,185.18,185.63,185.1,185.47,38046.0,185.18,185.63,185.1,185.47,38046.0
2023-02-17 15:50:00,185.53,186.28,185.52,185.75,122480.0,185.53,186.28,185.52,185.75,122480.0
2023-02-21 09:30:00,184.0,184.18,181.6,183.25,108285.0,184.0,184.18,181.6,183.25,108285.0
2023-02-21 09:40:00,183.25,184.52,183.04,183.64,49767.0,183.25,184.52,183.04,183.64,49767.0
2023-02-21 09:50:00,183.39,183.92,182.65,183.51,17651.0,183.39,183.92,182.65,183.51,17651.0
2023-02-21 10:00:00,183.45,183.86,182.78,183.86,15757.0,183.45,183.86,182.78,183.86,15757.0
2023-02-21 10:10:00,183.8,183.9,183.25,183.76,34178.0,183.8,183.9,183.25,183.76,34178.0
2023-02-21 10:20:00,183.8,184.07,182.52,182.77,20533.0,183.8,184.07,182.52,182.77,20533.0
2023-02-21 10:30:00,182.78,183.81,182.78,183.31,11729.0,182.78,183.81,182.78,183.31,11729.0
2023-02-21 10:40:00,183.32,183.63,182.74,183.09,10094.0,183.32,183.63,182.74,183.09,10094.0
2023-02-21 10:50:00,183.08,183.26,182.85,182.94,11119.0,183.08,183.26,182.85,182.94,11119.0
2023-02-21 11:00:00,182.92,183.02,182.45,182.56,17159.0,182.92,183.02,182.45,182.56,17159.0
2023-02-21 11:10:00,182.56,182.78,182.41,182.58,19609.0,182.56,182.78,182.41,182.58,19609.0
2023-02-21 11:20:00,182.65,182.76,182.31,182.4,12279.0,182.65,182.76,182.31,182.4,12279.0
2023-02-21 11:30:00,182.43,182.69,182.28,182.58,20371.0,182.43,182.69,182.28,182.58,20371.0
2023-02-21 11:40:00,182.5,183.04,182.5,182.87,6763.0,182.5,183.04,182.5,182.87,6763.0
2023-02-21 11:50:00,182.78,182.8,182.35,182.41,11309.0,182.78,182.8,182.35,182.41,11309.0
2023-02-21 12:00:00,182.5,182.64,182.24,182.42,11230.0,182.5,182.64,182.24,182.42,11230.0
2023-02-21 12:10:00,182.38,182.51,182.26,182.45,8904.0,182.38,182.51,182.26,182.45,8904.0
2023-02-21 12:20:00,182.46,182.47,181.74,181.88,6081.0,182.46,182.47,181.74,181.88,6081.0
2023-02-21 12:30:00,181.86,182.46,181.82,182.13,7983.0,181.86,182.46,181.82,182.13,7983.0
2023-02-21 12:40:00,182.29,182.64,182.21,182.61,10742.0,182.29,182.64,182.21,182.61,10742.0
2023-02-21 12:50:00,182.64,182.75,182.5,182.73,16938.0,182.64,182.75,182.5,182.73,16938.0
2023-02-21 13:00:00,182.68,182.72,182.27,182.28,7896.0,182.68,182.72,182.27,182.28,7896.0
2023-02-21 13:10:00,182.17,182.19,182.03,182.1,5169.0,182.17,182.19,182.03,182.1,5169.0
2023-02-21 13:20:00,182.07,182.33,181.94,182.02,11906.0,182.07,182.33,181.94,182.02,11906.0
2023-02-21 13:30:00,182.0,182.04,181.81,181.9,10116.0,182.0,182.04,181.81,181.9,10116.0
2023-02-21 13:40:00,181.84,182.04,181.7,181.92,9342.0,181.84,182.04,181.7,181.92,9342.0
2023-02-21 13:50:00,181.87,182.17,181.87,182.08,21941.0,181.87,182.17,181.87,182.08,21941.0
2023-02-21 14:00:00,182.02,182.08,181.59,181.67,26954.0,182.02,182.08,181.59,181.67,26954.0
2023-02-21 14:10:00,181.6,182.08,181.56,182.02,15815.0,181.6,182.08,181.56,182.02,15815.0
2023-02-21 14:20:00,182.02,182.25,181.97,182.07,18123.0,182.02,182.25,181.97,182.07,18123.0
2023-02-21 14:30:00,182.07,182.53,182.04,182.24,15434.0,182.07,182.53,182.04,182.24,15434.0
2023-02-21 14:40:00,182.31,182.39,181.97,182.25,9307.0,182.31,182.39,181.97,182.25,9307.0
2023-02-21 14:50:00,182.27,182.27,182.03,182.14,6983.0,182.27,182.27,182.03,182.14,6983.0
2023-02-21 15:00:00,182.18,182.35,181.87,181.96,12977.0,182.18,182.35,181.87,181.96,12977.0
2023-02-21 15:10:00,181.99,182.35,181.99,182.29,34205.0,181.99,182.35,181.99,182.29,34205.0
2023-02-21 15:20:00,182.22,182.34,182.06,182.19,17920.0,182.22,182.34,182.06,182.19,17920.0
2023-02-21 15:30:00,182.23,182.4,182.1,182.11,30274.0,182.23,182.4,182.1,182.11,30274.0
2023-02-21 15:40:00,182.17,182.36,181.98,182.2,33262.0,182.17,182.36,181.98,182.2,33262.0
2023-02-21 15:50:00,182.23,182.3,181.63,181.98,113293.0,182.23,182.3,181.63,181.98,113293.0
2023-02-22 09:30:00,184.83,186.4,184.53,186.4,52386.0,184.83,186.4,184.53,186.4,52386.0
2023-02-22 09:40:00,186.56,187.35,185.97,186.88,14399.0,186.56,187.35,185.97,186.88,14399.0
2023-02-22 09:50:00,186.78,187.11,186.34,186.65,29773.0,186.78,187.11,186.34,186.65,29773.0
2023-02-22 10:00:00,186.68,186.68,185.72,185.79,61545.0,186.68,186.68,185.72,185.79,61545.0
2023-02-22 10:10:00,185.7,185.7,184.47,184.65,28176.0,185.7,185.7,184.47,184.65,28176.0
2023-02-22 10:20:00,184.74,185.39,184.46,185.05,51963.0,184.74,185.39,184.46,185.05,51963.0
2023-02-22 10:30:00,185.03,185.16,184.48,184.66,27738.0,185.03,185.16,184.48,184.66,27738.0
2023-02-22 10:40:00,184.72,185.4,184.7,185.33,25955.0,184.72,185.4,184.7,185.33,25955.0
2023-02-22 10:50:00,185.42,186.04,185.33,185.98,18369.0,185.42,186.04,185.33,185.98,18369.0
2023-02-22 11:00:00,185.91,185.96,185.24,185.36,11870.0,185.91,185.96,185.24,185.36,11870.0
2023-02-22 11:10:00,185.42,185.45,184.43,185.21,23156.0,185.42,185.45,184.43,185.21,23156.0
2023-02-22 11:20:00,185.21,185.3,184.71,184.84,52250.0,185.21,185.3,184.71,184.84,52250.0
2023-02-22 11:30:00,184.89,185.57,184.89,185.05,17119.0,184.89,185.57,184.89,185.05,17119.0
2023-02-22 11:40:00,185.06,185.23,184.78,184.84,9256.0,185.06,185.23,184.78,184.84,9256.0
2023-02-22 11:50:00,184.89,185.14,184.65,185.11,9803.0,184.89,185.14,184.65,185.11,9803.0
2023-02-22 12:00:00,185.11,185.11,184.79,184.94,7849.0,185.11,185.11,184.79,184.94,7849.0
2023-02-22 12:10:00,184.9,185.2,184.8,185.12,9020.0,184.9,185.2,184.8,185.12,9020.0
2023-02-22 12:20:00,185.12,185.35,185.03,185.22,8177.0,185.12,185.35,185.03,185.22,8177.0
2023-02-22 12:30:00,185.15,185.38,185.09,185.26,7152.0,185.15,185.38,185.09,185.26,7152.0
2023-02-22 12:40:00,185.37,185.53,185.22,185.34,11723.0,185.37,185.53,185.22,185.34,11723.0
2023-02-22 12:50:00,185.34,185.49,185.32,185.42,13556.0,185.34,185.49,185.32,185.42,13556.0
2023-02-22 13:00:00,185.37,186.03,185.26,185.99,8355.0,185.37,186.03,185.26,185.99,8355.0
2023-02-22 13:10:00,186.03,186.1,185.64,185.91,9027.0,186.03,186.1,185.64,185.91,9027.0
2023-02-22 13:20:00,185.9,186.07,185.86,186.01,12451.0,185.9,186.07,185.86,186.01,12451.0
2023-02-22 13:30:00,186.07,186.35,185.71,186.34,9387.0,186.07,186.35,185.71,186.34,9387.0
2023-02-22 13:40:00,186.37,186.54,186.1,186.25,9683.0,186.37,186.54,186.1,186.25,9683.0
2023-02-22 13:50:00,186.22,186.22,185.71,185.82,7924.0,186.22,186.22,185.71,185.82,7924.0
2023-02-22 14:00:00,185.65,186.01,185.05,185.52,22453.0,185.65,186.01,185.05,185.52,22453.0
2023-02-22 14:10:00,185.59,185.66,184.42,184.91,15815.0,185.59,185.66,184.42,184.91,15815.0
2023-02-22 14:20:00,185.01,185.23,184.52,184.82,13374.0,185.01,185.23,184.52,184.82,13374.0
2023-02-22 14:30:00,184.7,184.84,184.3,184.6,15522.0,184.7,184.84,184.3,184.6,15522.0
2023-02-22 14:40:00,184.59,185.09,184.37,185.04,10934.0,184.59,185.09,184.37,185.04,10934.0
2023-02-22 14:50:00,185.0,185.0,184.03,184.03,10245.0,185.0,185.0,184.03,184.03,10245.0
2023-02-22 15:00:00,184.03,184.42,183.87,184.37,14283.0,184.03,184.42,183.87,184.37,14283.0
2023-02-22 15:10:00,184.41,184.74,184.28,184.44,17317.0,184.41,184.74,184.28,184.44,17317.0
2023-02-22 15:20:00,184.38,184.8,184.22,184.23,15829.0,184.38,184.8,184.22,184.23,15829.0
2023-02-22 15:30:00,184.24,184.89,184.14,184.35,25150.0,184.24,184.89,184.14,184.35,25150.0
2023-02-22 15:40:00,184.37,184.5,184.14,184.39,32906.0,184.37,184.5,184.14,184.39,32906.0
2023-02-22 15:50:00,184.35,184.55,184.08,184.4,99885.0,184.35,184.55,184.08,184.4,99885.0
2023-02-23 09:30:00,186.83,186.92,183.86,184.39,27529.0,186.83,186.92,183.86,184.39,27529.0
2023-02-23 09:40:00,184.47,185.35,184.47,185.15,13056.0,184.47,185.35,184.47,185.15,13056.0
2023-02-23 09:50:00,184.97,185.56,184.67,185.06,33721.0,184.97,185.56,184.67,185.06,33721.0
2023-02-23 10:00:00,185.19,185.55,183.86,184.28,27395.0,185.19,185.55,183.86,184.28,27395.0
2023-02-23 10:10:00,184.33,184.93,184.1,184.67,10998.0,184.33,184.93,184.1,184.67,10998.0
2023-02-23 10:20:00,184.57,185.61,184.39,185.48,18426.0,184.57,185.61,184.39,185.48,18426.0
2023-02-23 10:30:00,185.55,185.56,184.72,185.49,17438.0,185.55,185.56,184.72,185.49,17438.0
2023-02-23 10:40:00,185.39,185.47,184.11,184.15,11903.0,185.39,185.47,184.11,184.15,11903.0
2023-02-23 10:50:00,184.11,184.34,183.84,184.26,8572.0,184.11,184.34,183.84,184.26,8572.0
2023-02-23 11:00:00,184.14,184.56,183.69,183.69,5699.0,184.14,184.56,183.69,183.69,5699.0
2023-02-23 11:10:00,183.72,184.0,183.44,183.45,8012.0,183.72,184.0,183.44,183.45,8012.0
2023-02-23 11:20:00,183.48,183.87,183.48,183.7,8896.0,183.48,183.87,183.48,183.7,8896.0
2023-02-23 11:30:00,183.64,184.31,183.63,184.07,11918.0,183.64,184.31,183.63,184.07,11918.0
2023-02-23 11:40:00,184.03,184.47,183.8,184.17,17614.0,184.03,184.47,183.8,184.17,17614.0
2023-02-23 11:50:00,184.12,184.35,183.6,183.6,17844.0,184.12,184.35,183.6,183.6,17844.0
2023-02-23 12:00:00,183.5,184.16,183.5,184.16,6185.0,183.5,184.16,183.5,184.16,6185.0
2023-02-23 12:10:00,184.16,184.36,184.0,184.23,11722.0,184.16,184.36,184.0,184.23,11722.0
2023-02-23 12:20:00,184.19,184.41,183.92,184.35,8535.0,184.19,184.41,183.92,184.35,8535.0
2023-02-23 12:30:00,184.35,184.96,184.26,184.78,15387.0,184.35,184.96,184.26,184.78,15387.0
2023-02-23 12:40:00,184.89,185.16,184.65,185.02,10460.0,184.89,185.16,184.65,185.02,10460.0
2023-02-23 12:50:00,185.0,185.19,184.64,184.8,13605.0,185.0,185.19,184.64,184.8,13605.0
2023-02-23 13:00:00,184.75,185.1,184.68,184.71,16872.0,184.75,185.1,184.68,184.71,16872.0
2023-02-23 13:10:00,184.8,185.08,184.76,185.0,15811.0,184.8,185.08,184.76,185.0,15811.0
2023-02-23 13:20:00,185.0,185.22,184.91,185.22,10689.0,185.0,185.22,184.91,185.22,10689.0
2023-02-23 13:30:00,185.18,185.64,185.05,185.64,11513.0,185.18,185.64,185.05,185.64,11513.0
2023-02-23 13:40:00,185.64,186.51,185.62,186.51,18212.0,185.64,186.51,185.62,186.51,18212.0
2023-02-23 13:50:00,186.54,186.59,185.97,186.26,20386.0,186.54,186.59,185.97,186.26,20386.0
2023-02-23 14:00:00,186.31,187.18,186.23,187.02,46653.0,186.31,187.18,186.23,187.02,46653.0
2023-02-23 14:10:00,187.03,188.2,187.02,187.91,39978.0,187.03,188.2,187.02,187.91,39978.0
2023-02-23 14:20:00,187.82,187.97,187.45,187.61,37290.0,187.82,187.97,187.45,187.61,37290.0
2023-02-23 14:30:00,187.63,188.34,187.62,188.22,25435.0,187.63,188.34,187.62,188.22,25435.0
2023-02-23 14:40:00,188.24,188.31,187.78,188.0,15520.0,188.24,188.31,187.78,188.0,15520.0
2023-02-23 14:50:00,188.09,188.24,187.57,187.8,28427.0,188.09,188.24,187.57,187.8,28427.0
2023-02-23 15:00:00,187.89,188.1,187.84,187.95,39443.0,187.89,188.1,187.84,187.95,39443.0
2023-02-23 15:10:00,187.95,188.0,187.47,187.58,37627.0,187.95,188.0,187.47,187.58,37627.0
2023-02-23 15:20:00,187.55,188.34,187.52,188.28,97502.0,187.55,188.34,187.52,188.28,97502.0
2023-02-23 15:30:00,188.28,188.59,187.92,188.3,31769.0,188.28,188.59,187.92,188.3,31769.0
2023-02-23 15:40:00,188.3,188.31,187.77,187.84,25964.0,188.3,188.31,187.77,187.84,25964.0
2023-02-23 15:50:00,187.91,187.97,187.01,187.21,95020.0,187.91,187.97,187.01,187.21,95020.0
2023-02-24 09:30:00,183.64,185.33,183.64,185.11,72963.0,183.64,185.33,183.64,185.11,72963.0
2023-02-24 09:40:00,185.12,185.12,183.61,184.0,43440.0,185.12,185.12,183.61,184.0,43440.0
2023-02-24 09:50:00,183.87,184.93,183.87,184.46,52257.0,183.87,184.93,183.87,184.46,52257.0
2023-02-24 10:00:00,184.55,185.21,183.71,183.85,83147.0,184.55,185.21,183.71,183.85,83147.0
2023-02-24 10:10:00,183.96,184.16,182.9,182.94,43372.0,183.96,184.16,182.9,182.94,43372.0
2023-02-24 10:20:00,182.97,183.71,182.91,183.71,20372.0,182.97,183.71,182.91,183.71,20372.0
2023-02-24 10:30:00,183.71,183.71,182.41,182.56,20053.0,183.71,183.71,182.41,182.56,20053.0
2023-02-24 10:40:00,182.44,182.88,182.41,182.68,20288.0,182.44,182.88,182.41,182.68,20288.0
2023-02-24 10:50:00,182.6,183.06,182.17,182.4,58028.0,182.6,183.06,182.17,182.4,58028.0
2023-02-24 11:00:00,182.49,182.65,182.02,182.65,12167.0,182.49,182.65,182.02,182.65,12167.0
2023-02-24 11:10:00,182.65,183.1,182.43,182.75,15091.0,182.65,183.1,182.43,182.75,15091.0
2023-02-24 11:20:00,182.77,183.59,182.57,183.57,27934.0,182.77,183.59,182.57,183.57,27934.0
2023-02-24 11:30:00,183.52,184.0,182.86,183.28,48973.0,183.52,184.0,182.86,183.28,48973.0
2023-02-24 11:40:00,183.33,184.08,183.28,184.06,13708.0,183.33,184.08,183.28,184.06,13708.0
2023-02-24 11:50:00,184.17,184.32,183.62,184.04,28409.0,184.17,184.32,183.62,184.04,28409.0
2023-02-24 12:00:00,184.09,184.17,183.88,184.12,24990.0,184.09,184.17,183.88,184.12,24990.0
2023-02-24 12:10:00,184.12,184.21,183.95,184.09,16647.0,184.12,184.21,183.95,184.09,16647.0
2023-02-24 12:20:00,184.09,184.11,183.25,183.56,30142.0,184.09,184.11,183.25,183.56,30142.0
2023-02-24 12:30:00,183.51,183.69,183.22,183.22,11832.0,183.51,183.69,183.22,183.22,11832.0
2023-02-24 12:40:00,183.3,183.37,182.93,182.98,15083.0,183.3,183.37,182.93,182.98,15083.0
2023-02-24 12:50:00,182.96,183.44,182.95,183.32,11313.0,182.96,183.44,182.95,183.32,11313.0
2023-02-24 13:00:00,183.38,183.38,182.75,182.97,12989.0,183.38,183.38,182.75,182.97,12989.0
2023-02-24 13:10:00,182.9,183.33,182.9,183.17,12647.0,182.9,183.33,182.9,183.17,12647.0
2023-02-24 13:20:00,183.23,183.56,183.18,183.27,14937.0,183.23,183.56,183.18,183.27,14937.0
2023-02-24 13:30:00,183.14,183.14,182.34,182.53,16791.0,183.14,183.14,182.34,182.53,16791.0
2023-02-24 13:40:00,182.47,183.09,182.47,182.86,11593.0,182.47,183.09,182.47,182.86,11593.0
2023-02-24 13:50:00,182.81,183.06,182.56,182.69,18426.0,182.81,183.06,182.56,182.69,18426.0
2023-02-24 14:00:00,182.69,183.04,182.6,182.68,13272.0,182.69,183.04,182.6,182.68,13272.0
2023-02-24 14:10:00,182.61,182.7,182.2,182.61,10527.0,182.61,182.7,182.2,182.61,10527.0
2023-02-24 14:20:00,182.7,182.92,182.6,182.81,11529.0,182.7,182.92,182.6,182.81,11529.0
2023-02-24 14:30:00,182.75,182.85,182.08,182.21,15538.0,182.75,182.85,182.08,182.21,15538.0
2023-02-24 14:40:00,182.2,182.65,182.16,182.59,16370.0,182.2,182.65,182.16,182.59,16370.0
2023-02-24 14:50:00,182.59,183.13,182.5,182.93,35118.0,182.59,183.13,182.5,182.93,35118.0
2023-02-24 15:00:00,182.92,183.21,182.37,182.56,69894.0,182.92,183.21,182.37,182.56,69894.0
2023-02-24 15:10:00,182.56,182.7,182.35,182.49,48278.0,182.56,182.7,182.35,182.49,48278.0
2023-02-24 15:20:00,182.49,182.66,182.18,182.23,100908.0,182.49,182.66,182.18,182.23,100908.0
2023-02-24 15:30:00,182.27,182.43,182.0,182.02,45217.0,182.27,182.43,182.0,182.02,45217.0
2023-02-24 15:40:00,182.03,182.32,181.99,182.11,48892.0,182.03,182.32,181.99,182.11,48892.0
2023-02-24 15:50:00,182.15,183.16,181.49,183.16,220646.0,182.15,183.16,181.49,183.16,220646.0
2023-02-27 09:30:00,186.01,186.87,184.26,184.27,76499.0,186.01,186.87,184.26,184.27,76499.0
2023-02-27 09:40:00,184.25,184.65,182.56,183.12,63169.0,184.25,184.65,182.56,183.12,63169.0
2023-02-27 09:50:00,183.16,184.46,183.16,184.23,64813.0,183.16,184.46,183.16,184.23,64813.0
2023-02-27 10:00:00,184.23,184.79,183.61,184.64,56909.0,184.23,184.79,183.61,184.64,56909.0
2023-02-27 10:10:00,184.65,185.34,184.25,184.79,35154.0,184.65,185.34,184.25,184.79,35154.0
2023-02-27 10:20:00,184.79,184.79,184.11,184.11,36398.0,184.79,184.79,184.11,184.11,36398.0
2023-02-27 10:30:00,184.11,184.32,182.89,182.89,30663.0,184.11,184.32,182.89,182.89,30663.0
2023-02-27 10:40:00,182.89,183.39,182.71,183.33,23494.0,182.89,183.39,182.71,183.33,23494.0
2023-02-27 10:50:00,183.25,183.25,182.59,183.06,15725.0,183.25,183.25,182.59,183.06,15725.0
2023-02-27 11:00:00,183.09,183.53,183.08,183.41,20354.0,183.09,183.53,183.08,183.41,20354.0
2023-02-27 11:10:00,183.4,183.69,182.87,183.44,37925.0,183.4,183.69,182.87,183.44,37925.0
2023-02-27 11:20:00,183.38,183.98,183.36,183.92,36394.0,183.38,183.98,183.36,183.92,36394.0
2023-02-27 11:30:00,183.84,183.92,183.27,183.7,58813.0,183.84,183.92,183.27,183.7,58813.0
2023-02-27 11:40:00,183.7,184.65,183.64,184.65,36243.0,183.7,184.65,183.64,184.65,36243.0
2023-02-27 11:50:00,184.52,184.68,184.0,184.36,26218.0,184.52,184.68,184.0,184.36,26218.0
2023-02-27 12:00:00,184.33,184.34,183.81,183.81,10534.0,184.33,184.34,183.81,183.81,10534.0
2023-02-27 12:10:00,183.79,184.17,183.6,183.82,10353.0,183.79,184.17,183.6,183.82,10353.0
2023-02-27 12:20:00,183.78,183.93,183.65,183.92,13642.0,183.78,183.93,183.65,183.92,13642.0
2023-02-27 12:30:00,183.88,184.6,183.83,184.2,25290.0,183.88,184.6,183.83,184.2,25290.0
2023-02-27 12:40:00,184.24,184.61,184.08,184.45,39789.0,184.24,184.61,184.08,184.45,39789.0
2023-02-27 12:50:00,184.45,184.53,184.16,184.4,35653.0,184.45,184.53,184.16,184.4,35653.0
2023-02-27 13:00:00,184.4,184.55,184.01,184.22,48916.0,184.4,184.55,184.01,184.22,48916.0
2023-02-27 13:10:00,184.24,184.28,183.86,184.02,29764.0,184.24,184.28,183.86,184.02,29764.0
2023-02-27 13:20:00,184.03,184.36,183.88,184.02,35043.0,184.03,184.36,183.88,184.02,35043.0
2023-02-27 13:30:00,184.02,184.44,183.88,183.92,48639.0,184.02,184.44,183.88,183.92,48639.0
2023-02-27 13:40:00,183.88,184.05,183.6,183.68,18123.0,183.88,184.05,183.6,183.68,18123.0
2023-02-27 13:50:00,183.7,184.47,183.7,184.46,33728.0,183.7,184.47,183.7,184.46,33728.0
2023-02-27 14:00:00,184.49,185.13,184.36,184.45,48446.0,184.49,185.13,184.36,184.45,48446.0
2023-02-27 14:10:00,184.4,184.7,184.0,184.08,18888.0,184.4,184.7,184.0,184.08,18888.0
2023-02-27 14:20:00,184.09,184.37,184.09,184.26,23895.0,184.09,184.37,184.09,184.26,23895.0
2023-02-27 14:30:00,184.22,184.57,184.15,184.34,54979.0,184.22,184.57,184.15,184.34,54979.0
2023-02-27 14:40:00,184.39,184.41,183.63,184.08,41400.0,184.39,184.41,183.63,184.08,41400.0
2023-02-27 14:50:00,184.0,184.08,183.83,183.97,50161.0,184.0,184.08,183.83,183.97,50161.0
2023-02-27 15:00:00,183.93,184.23,183.89,184.16,53054.0,183.93,184.23,183.89,184.16,53054.0
2023-02-27 15:10:00,184.23,184.54,183.98,184.14,59942.0,184.23,184.54,183.98,184.14,59942.0
2023-02-27 15:20:00,184.06,184.73,183.9,184.71,44352.0,184.06,184.73,183.9,184.71,44352.0
2023-02-27 15:30:00,184.7,184.7,184.04,184.15,67726.0,184.7,184.7,184.04,184.15,67726.0
2023-02-27 15:40:00,184.15,184.52,183.97,184.23,119684.0,184.15,184.52,183.97,184.23,119684.0
2023-02-27 15:50:00,184.25,185.15,184.19,184.97,323947.0,184.25,185.15,184.19,184.97,323947.0
2023-02-28 09:30:00,182.0,186.26,181.7,185.9,483406.0,182.0,186.26,181.7,185.9,483406.0
2023-02-28 09:40:00,185.89,188.77,185.88,187.34,356724.0,185.89,188.77,185.88,187.34,356724.0
2023-02-28 09:50:00,187.4,187.55,185.59,186.99,118369.0,187.4,187.55,185.59,186.99,118369.0
2023-02-28 10:00:00,186.99,188.04,186.3,187.57,91776.0,186.99,188.04,186.3,187.57,91776.0
2023-02-28 10:10:00,187.48,187.49,185.26,186.52,105303.0,187.48,187.49,185.26,186.52,105303.0
2023-02-28 10:20:00,186.43,187.0,186.26,186.29,95887.0,186.43,187.0,186.26,186.29,95887.0
2023-02-28 10:30:00,186.3,186.67,185.84,186.25,48737.0,186.3,186.67,185.84,186.25,48737.0
2023-02-28 10:40:00,186.23,187.47,185.94,186.96,97168.0,186.23,187.47,185.94,186.96,97168.0
2023-02-28 10:50:00,187.04,187.24,186.57,187.06,44906.0,187.04,187.24,186.57,187.06,44906.0
2023-02-28 11:00:00,187.11,187.94,187.08,187.51,39174.0,187.11,187.94,187.08,187.51,39174.0
2023-02-28 11:10:00,187.62,188.21,187.47,187.89,53441.0,187.62,188.21,187.47,187.89,53441.0
2023-02-28 11:20:00,187.98,188.05,187.49,187.83,31520.0,187.98,188.05,187.49,187.83,31520.0
2023-02-28 11:30:00,187.86,188.11,187.46,187.87,31810.0,187.86,188.11,187.46,187.87,31810.0
2023-02-28 11:40:00,187.81,187.86,186.38,186.5,29889.0,187.81,187.86,186.38,186.5,29889.0
2023-02-28 11:50:00,186.54,186.61,185.51,185.81,47524.0,186.54,186.61,185.51,185.81,47524.0
2023-02-28 12:00:00,185.95,186.22,185.73,185.98,34475.0,185.95,186.22,185.73,185.98,34475.0
2023-02-28 12:10:00,186.06,186.54,186.06,186.25,27468.0,186.06,186.54,186.06,186.25,27468.0
2023-02-28 12:20:00,186.3,186.4,186.06,186.18,15360.0,186.3,186.4,186.06,186.18,15360.0
2023-02-28 12:30:00,186.18,186.37,185.87,185.87,16480.0,186.18,186.37,185.87,185.87,16480.0
2023-02-28 12:40:00,185.88,186.16,185.42,186.11,27841.0,185.88,186.16,185.42,186.11,27841.0
2023-02-28 12:50:00,186.11,186.29,185.82,186.12,15489.0,186.11,186.29,185.82,186.12,15489.0
2023-02-28 13:00:00,186.12,186.64,186.11,186.56,31476.0,186.12,186.64,186.11,186.56,31476.0
2023-02-28 13:10:00,186.54,187.19,186.4,187.11,27784.0,186.54,187.19,186.4,187.11,27784.0
2023-02-28 13:20:00,187.14,187.47,186.72,187.16,37981.0,187.14,187.47,186.72,187.16,37981.0
2023-02-28 13:30:00,187.19,187.9,187.13,187.88,40886.0,187.19,187.9,187.13,187.88,40886.0
2023-02-28 13:40:00,187.83,187.9,187.51,187.75,52045.0,187.83,187.9,187.51,187.75,52045.0
2023-02-28 13:50:00,187.75,187.84,187.47,187.74,16657.0,187.75,187.84,187.47,187.74,16657.0
2023-02-28 14:00:00,187.76,187.84,187.44,187.56,27743.0,187.76,187.84,187.44,187.56,27743.0
2023-02-28 14:10:00,187.54,187.59,186.87,186.98,26744.0,187.54,187.59,186.87,186.98,26744.0
2023-02-28 14:20:00,186.99,186.99,186.46,186.53,24228.0,186.99,186.99,186.46,186.53,24228.0
2023-02-28 14:30:00,186.57,186.98,186.45,186.98,32761.0,186.57,186.98,186.45,186.98,32761.0
2023-02-28 14:40:00,186.92,186.92,186.65,186.87,21488.0,186.92,186.92,186.65,186.87,21488.0
2023-02-28 14:50:00,186.84,186.88,185.42,185.49,38263.0,186.84,186.88,185.42,185.49,38263.0
2023-02-28 15:00:00,185.55,185.72,184.84,185.19,37975.0,185.55,185.72,184.84,185.19,37975.0
2023-02-28 15:10:00,185.19,186.22,185.18,186.17,62473.0,185.19,186.22,185.18,186.17,62473.0
2023-02-28 15:20:00,186.17,186.41,185.51,185.61,55824.0,186.17,186.41,185.51,185.61,55824.0
2023-02-28 15:30:00,185.59,185.6,184.22,184.5,48669.0,185.59,185.6,184.22,184.5,48669.0
2023-02-28 15:40:00,184.49,185.13,184.17,185.06,74027.0,184.49,185.13,184.17,185.06,74027.0
2023-02-28 15:50:00,185.13,186.76,185.01,185.37,309442.0,185.13,186.76,185.01,185.37,309442.0
2023-03-01 09:30:00,185.92,185.92,183.68,185.2,87840.0,185.92,185.92,183.68,185.2,87840.0
2023-03-01 09:40:00,185.41,188.23,185.36,188.23,42037.0,185.41,188.23,185.36,188.23,42037.0
2023-03-01 09:50:00,188.22,188.29,187.27,188.18,44229.0,188.22,188.29,187.27,188.18,44229.0
2023-03-01 10:00:00,188.31,188.86,187.27,187.75,80368.0,188.31,188.86,187.27,187.75,80368.0
2023-03-01 10:10:00,187.76,187.95,186.63,187.06,66346.0,187.76,187.95,186.63,187.06,66346.0
2023-03-01 10:20:00,187.06,187.4,186.69,187.03,66520.0,187.06,187.4,186.69,187.03,66520.0
2023-03-01 10:30:00,186.9,187.76,185.95,187.37,80850.0,186.9,187.76,185.95,187.37,80850.0
2023-03-01 10:40:00,187.34,188.0,187.16,187.53,39111.0,187.34,188.0,187.16,187.53,39111.0
2023-03-01 10:50:00,187.49,187.49,186.0,186.13,42831.0,187.49,187.49,186.0,186.13,42831.0
2023-03-01 11:00:00,186.12,186.12,184.37,184.58,57865.0,186.12,186.12,184.37,184.58,57865.0
2023-03-01 11:10:00,184.51,184.73,184.3,184.37,36850.0,184.51,184.73,184.3,184.37,36850.0
2023-03-01 11:20:00,184.3,185.16,184.27,184.91,52832.0,184.3,185.16,184.27,184.91,52832.0
2023-03-01 11:30:00,184.97,185.46,184.5,185.2,32065.0,184.97,185.46,184.5,185.2,32065.0
2023-03-01 11:40:00,185.24,186.0,185.08,185.5,71549.0,185.24,186.0,185.08,185.5,71549.0
2023-03-01 11:50:00,185.42,186.05,185.27,185.57,83530.0,185.42,186.05,185.27,185.57,83530.0
2023-03-01 12:00:00,185.56,186.1,185.25,185.97,47078.0,185.56,186.1,185.25,185.97,47078.0
2023-03-01 12:10:00,186.15,186.25,185.7,186.12,22317.0,186.15,186.25,185.7,186.12,22317.0
2023-03-01 12:20:00,186.07,186.44,186.06,186.06,21216.0,186.07,186.44,186.06,186.06,21216.0
2023-03-01 12:30:00,186.11,186.11,185.45,185.74,19412.0,186.11,186.11,185.45,185.74,19412.0
2023-03-01 12:40:00,185.69,185.85,185.35,185.57,35905.0,185.69,185.85,185.35,185.57,35905.0
2023-03-01 12:50:00,185.53,185.53,185.15,185.24,12161.0,185.53,185.53,185.15,185.24,12161.0
2023-03-01 13:00:00,185.2,185.38,184.95,185.35,15348.0,185.2,185.38,184.95,185.35,15348.0
2023-03-01 13:10:00,185.28,185.66,185.14,185.38,15645.0,185.28,185.66,185.14,185.38,15645.0
2023-03-01 13:20:00,185.35,185.4,185.13,185.25,11647.0,185.35,185.4,185.13,185.25,11647.0
2023-03-01 13:30:00,185.26,185.65,185.17,185.53,14397.0,185.26,185.65,185.17,185.53,14397.0
2023-03-01 13:40:00,185.55,185.55,185.1,185.44,12558.0,185.55,185.55,185.1,185.44,12558.0
2023-03-01 13:50:00,185.41,185.44,185.11,185.36,17592.0,185.41,185.44,185.11,185.36,17592.0
2023-03-01 14:00:00,185.29,185.54,185.26,185.4,14356.0,185.29,185.54,185.26,185.4,14356.0
2023-03-01 14:10:00,185.47,185.47,185.05,185.05,12027.0,185.47,185.47,185.05,185.05,12027.0
2023-03-01 14:20:00,184.96,185.04,184.65,184.7,20484.0,184.96,185.04,184.65,184.7,20484.0
2023-03-01 14:30:00,184.66,184.75,184.28,184.7,17414.0,184.66,184.75,184.28,184.7,17414.0
2023-03-01 14:40:00,184.69,184.83,184.33,184.35,14487.0,184.69,184.83,184.33,184.35,14487.0
2023-03-01 14:50:00,184.35,184.81,184.19,184.51,43160.0,184.35,184.81,184.19,184.51,43160.0
2023-03-01 15:00:00,184.55,184.56,183.99,184.48,26119.0,184.55,184.56,183.99,184.48,26119.0
2023-03-01 15:10:00,184.51,184.79,184.23,184.65,38795.0,184.51,184.79,184.23,184.65,38795.0
2023-03-01 15:20:00,184.7,184.7,183.93,183.98,27019.0,184.7,184.7,183.93,183.98,27019.0
2023-03-01 15:30:00,183.93,184.54,183.87,184.42,44793.0,183.93,184.54,183.87,184.42,44793.0
2023-03-01 15:40:00,184.47,184.77,184.26,184.66,50658.0,184.47,184.77,184.26,184.66,50658.0
2023-03-01 15:50:00,184.65,184.67,183.98,184.13,140277.0,184.65,184.67,183.98,184.13,140277.0
2023-03-02 09:30:00,184.29,185.21,182.72,182.95,52698.0,184.29,185.21,182.72,182.95,52698.0
2023-03-02 09:40:00,182.96,183.88,182.8,183.85,21166.0,182.96,183.88,182.8,183.85,21166.0
2023-03-02 09:50:00,183.77,183.83,183.34,183.51,13536.0,183.77,183.83,183.34,183.51,13536.0
2023-03-02 10:00:00,183.51,184.18,183.03,183.19,33095.0,183.51,184.18,183.03,183.19,33095.0
2023-03-02 10:10:00,183.19,183.88,183.1,183.78,23406.0,183.19,183.88,183.1,183.78,23406.0
2023-03-02 10:20:00,183.8,183.86,183.18,183.77,18230.0,183.8,183.86,183.18,183.77,18230.0
2023-03-02 10:30:00,183.77,184.35,183.52,183.74,15431.0,183.77,184.35,183.52,183.74,15431.0
2023-03-02 10:40:00,183.66,183.81,183.12,183.51,37950.0,183.66,183.81,183.12,183.51,37950.0
2023-03-02 10:50:00,183.54,184.02,183.3,184.0,21815.0,183.54,184.02,183.3,184.0,21815.0
2023-03-02 11:00:00,184.0,184.69,184.0,184.37,20307.0,184.0,184.69,184.0,184.37,20307.0
2023-03-02 11:10:00,184.36,184.54,184.02,184.12,13487.0,184.36,184.54,184.02,184.12,13487.0
2023-03-02 11:20:00,184.11,184.28,183.88,184.28,22603.0,184.11,184.28,183.88,184.28,22603.0
2023-03-02 11:30:00,184.27,184.32,183.43,183.99,92037.0,184.27,184.32,183.43,183.99,92037.0
2023-03-02 11:40:00,183.94,184.2,183.64,184.18,7945.0,183.94,184.2,183.64,184.18,7945.0
2023-03-02 11:50:00,184.19,184.5,183.75,184.5,94140.0,184.19,184.5,183.75,184.5,94140.0
2023-03-02 12:00:00,184.47,184.55,184.23,184.23,5858.0,184.47,184.55,184.23,184.23,5858.0
2023-03-02 12:10:00,184.19,184.36,183.6,183.6,4973.0,184.19,184.36,183.6,183.6,4973.0
2023-03-02 12:20:00,183.64,184.04,183.6,183.86,6406.0,183.64,184.04,183.6,183.86,6406.0
2023-03-02 12:30:00,183.97,184.13,183.25,183.35,11147.0,183.97,184.13,183.25,183.35,11147.0
2023-03-02 12:40:00,183.34,183.78,183.15,183.67,11342.0,183.34,183.78,183.15,183.67,11342.0
2023-03-02 12:50:00,183.7,184.08,183.62,183.93,4937.0,183.7,184.08,183.62,183.93,4937.0
2023-03-02 13:00:00,183.88,184.27,183.86,183.97,5949.0,183.88,184.27,183.86,183.97,5949.0
2023-03-02 13:10:00,183.99,184.18,183.67,183.91,9375.0,183.99,184.18,183.67,183.91,9375.0
2023-03-02 13:20:00,183.91,184.25,183.91,184.13,5117.0,183.91,184.25,183.91,184.13,5117.0
2023-03-02 13:30:00,184.16,185.02,184.12,184.64,10805.0,184.16,185.02,184.12,184.64,10805.0
2023-03-02 13:40:00,184.65,184.91,184.44,184.71,7509.0,184.65,184.91,184.44,184.71,7509.0
2023-03-02 13:50:00,184.8,185.53,184.8,185.53,6132.0,184.8,185.53,184.8,185.53,6132.0
2023-03-02 14:00:00,185.6,186.17,185.6,185.99,17083.0,185.6,186.17,185.6,185.99,17083.0
2023-03-02 14:10:00,185.9,186.24,185.71,186.17,11596.0,185.9,186.24,185.71,186.17,11596.0
2023-03-02 14:20:00,186.08,187.1,186.08,186.92,41661.0,186.08,187.1,186.08,186.92,41661.0
2023-03-02 14:30:00,187.07,187.12,186.5,186.87,37844.0,187.07,187.12,186.5,186.87,37844.0
2023-03-02 14:40:00,186.91,187.04,186.56,186.7,12416.0,186.91,187.04,186.56,186.7,12416.0
2023-03-02 14:50:00,186.68,187.2,186.68,187.2,42254.0,186.68,187.2,186.68,187.2,42254.0
2023-03-02 15:00:00,187.2,187.7,186.83,187.24,65815.0,187.2,187.7,186.83,187.24,65815.0
2023-03-02 15:10:00,187.21,187.65,187.08,187.46,43956.0,187.21,187.65,187.08,187.46,43956.0
2023-03-02 15:20:00,187.41,187.41,186.97,187.22,67803.0,187.41,187.41,186.97,187.22,67803.0
2023-03-02 15:30:00,187.24,188.08,187.21,188.05,53237.0,187.24,188.08,187.21,188.05,53237.0
2023-03-02 15:40:00,188.07,188.24,187.9,188.2,66371.0,188.07,188.24,187.9,188.2,66371.0
2023-03-02 15:50:00,188.2,188.46,187.65,188.17,188396.0,188.2,188.46,187.65,188.17,188396.0
2023-03-03 09:30:00,188.95,191.12,188.9,190.66,60730.0,188.95,191.12,188.9,190.66,60730.0
2023-03-03 09:40:00,190.89,191.67,189.77,191.47,39306.0,190.89,191.67,189.77,191.47,39306.0
2023-03-03 09:50:00,191.6,191.73,190.41,190.41,16604.0,191.6,191.73,190.41,190.41,16604.0
2023-03-03 10:00:00,190.61,190.65,189.23,189.4,27163.0,190.61,190.65,189.23,189.4,27163.0
2023-03-03 10:10:00,189.43,190.73,189.2,190.54,37065.0,189.43,190.73,189.2,190.54,37065.0
2023-03-03 10:20:00,190.66,191.11,190.13,190.13,182230.0,190.66,191.11,190.13,190.13,182230.0
2023-03-03 10:30:00,190.06,190.33,189.84,190.1,31730.0,190.06,190.33,189.84,190.1,31730.0
2023-03-03 10:40:00,190.04,190.44,190.02,190.34,28875.0,190.04,190.44,190.02,190.34,28875.0
2023-03-03 10:50:00,190.33,190.53,190.12,190.21,16180.0,190.33,190.53,190.12,190.21,16180.0
2023-03-03 11:00:00,190.19,190.29,189.57,189.6,24172.0,190.19,190.29,189.57,189.6,24172.0
2023-03-03 11:10:00,189.52,189.87,189.14,189.7,28713.0,189.52,189.87,189.14,189.7,28713.0
2023-03-03 11:20:00,189.66,189.75,189.41,189.45,20407.0,189.66,189.75,189.41,189.45,20407.0
2023-03-03 11:30:00,189.49,189.76,189.21,189.33,25303.0,189.49,189.76,189.21,189.33,25303.0
2023-03-03 11:40:00,189.33,189.83,189.33,189.82,17098.0,189.33,189.83,189.33,189.82,17098.0
2023-03-03 11:50:00,189.91,189.96,189.59,189.72,20315.0,189.91,189.96,189.59,189.72,20315.0
2023-03-03 12:00:00,189.67,189.74,189.37,189.54,17846.0,189.67,189.74,189.37,189.54,17846.0
2023-03-03 12:10:00,189.64,189.88,189.59,189.75,15061.0,189.64,189.88,189.59,189.75,15061.0
2023-03-03 12:20:00,189.7,190.26,189.7,189.94,16079.0,189.7,190.26,189.7,189.94,16079.0
2023-03-03 12:30:00,189.93,190.05,189.65,189.88,20465.0,189.93,190.05,189.65,189.88,20465.0
2023-03-03 12:40:00,189.92,189.92,189.48,189.48,17463.0,189.92,189.92,189.48,189.48,17463.0
2023-03-03 12:50:00,189.48,190.23,189.42,190.14,33237.0,189.48,190.23,189.42,190.14,33237.0
2023-03-03 13:00:00,190.18,190.22,189.88,189.88,24465.0,190.18,190.22,189.88,189.88,24465.0
2023-03-03 13:10:00,189.88,190.25,189.82,189.9,10133.0,189.88,190.25,189.82,189.9,10133.0
2023-03-03 13:20:00,189.91,190.1,189.72,190.0,38585.0,189.91,190.1,189.72,190.0,38585.0
2023-03-03 13:30:00,189.96,190.02,189.53,189.65,14505.0,189.96,190.02,189.53,189.65,14505.0
2023-03-03 13:40:00,189.65,189.72,189.5,189.51,13809.0,189.65,189.72,189.5,189.51,13809.0
2023-03-03 13:50:00,189.5,189.66,189.33,189.43,16034.0,189.5,189.66,189.33,189.43,16034.0
2023-03-03 14:00:00,189.5,189.52,189.28,189.36,21809.0,189.5,189.52,189.28,189.36,21809.0
2023-03-03 14:10:00,189.36,189.92,189.32,189.71,27906.0,189.36,189.92,189.32,189.71,27906.0
2023-03-03 14:20:00,189.75,190.06,189.75,190.06,10127.0,189.75,190.06,189.75,190.06,10127.0
2023-03-03 14:30:00,190.09,190.27,189.83,190.18,22516.0,190.09,190.27,189.83,190.18,22516.0
2023-03-03 14:40:00,190.17,190.48,190.16,190.44,9670.0,190.17,190.48,190.16,190.44,9670.0
2023-03-03 14:50:00,190.47,190.9,190.44,190.9,44482.0,190.47,190.9,190.44,190.9,44482.0
2023-03-03 15:00:00,190.9,191.18,190.9,191.17,50680.0,190.9,191.18,190.9,191.17,50680.0
2023-03-03 15:10:00,191.16,191.5,190.95,190.97,45378.0,191.16,191.5,190.95,190.97,45378.0
2023-03-03 15:20:00,190.9,191.5,190.86,191.5,46333.0,190.9,191.5,190.86,191.5,46333.0
2023-03-03 15:30:00,191.57,191.68,191.12,191.24,39116.0,191.57,191.68,191.12,191.24,39116.0
2023-03-03 15:40:00,191.23,191.4,190.84,191.13,37744.0,191.23,191.4,190.84,191.13,37744.0
2023-03-03 15:50:00,190.97,191.72,190.76,191.51,137680.0,190.97,191.72,190.76,191.51,137680.0
2023-03-06 09:30:00,191.0,191.95,189.73,190.17,55794.0,191.0,191.95,189.73,190.17,55794.0
2023-03-06 09:40:00,190.17,191.17,190.17,190.84,30697.0,190.17,191.17,190.17,190.84,30697.0
2023-03-06 09:50:00,190.85,192.0,190.76,191.41,38792.0,190.85,192.0,190.76,191.41,38792.0
2023-03-06 10:00:00,191.32,191.43,190.35,190.55,56722.0,191.32,191.43,190.35,190.55,56722.0
2023-03-06 10:10:00,190.55,191.61,190.55,191.4,29843.0,190.55,191.61,190.55,191.4,29843.0
2023-03-06 10:20:00,191.46,191.71,191.28,191.54,32256.0,191.46,191.71,191.28,191.54,32256.0
2023-03-06 10:30:00,191.54,191.8,191.27,191.39,24034.0,191.54,191.8,191.27,191.39,24034.0
2023-03-06 10:40:00,191.39,192.49,191.08,192.05,57032.0,191.39,192.49,191.08,192.05,57032.0
2023-03-06 10:50:00,192.0,192.63,191.81,192.59,25079.0,192.0,192.63,191.81,192.59,25079.0
2023-03-06 11:00:00,192.33,192.34,191.79,192.16,14489.0,192.33,192.34,191.79,192.16,14489.0
2023-03-06 11:10:00,192.11,192.55,191.86,192.48,30054.0,192.11,192.55,191.86,192.48,30054.0
2023-03-06 11:20:00,192.41,192.67,192.05,192.32,49349.0,192.41,192.67,192.05,192.32,49349.0
2023-03-06 11:30:00,192.29,192.46,191.75,192.36,25260.0,192.29,192.46,191.75,192.36,25260.0
2023-03-06 11:40:00,192.36,192.42,191.9,191.97,16741.0,192.36,192.42,191.9,191.97,16741.0
2023-03-06 11:50:00,191.93,192.41,191.7,192.31,14719.0,191.93,192.41,191.7,192.31,14719.0
2023-03-06 12:00:00,192.41,192.47,191.95,192.14,24383.0,192.41,192.47,191.95,192.14,24383.0
2023-03-06 12:10:00,192.17,192.3,191.95,192.2,18016.0,192.17,192.3,191.95,192.2,18016.0
2023-03-06 12:20:00,192.14,192.14,191.37,191.66,19327.0,192.14,192.14,191.37,191.66,19327.0
2023-03-06 12:30:00,191.66,191.66,191.0,191.0,8936.0,191.66,191.66,191.0,191.0,8936.0
2023-03-06 12:40:00,191.05,191.23,190.33,190.33,12254.0,191.05,191.23,190.33,190.33,12254.0
2023-03-06 12:50:00,190.38,190.84,190.32,190.69,9548.0,190.38,190.84,190.32,190.69,9548.0
2023-03-06 13:00:00,190.69,190.69,190.09,190.19,7651.0,190.69,190.69,190.09,190.19,7651.0
2023-03-06 13:10:00,190.11,190.31,189.91,190.23,15347.0,190.11,190.31,189.91,190.23,15347.0
2023-03-06 13:20:00,190.3,190.37,189.95,190.12,9823.0,190.3,190.37,189.95,190.12,9823.0
2023-03-06 13:30:00,190.09,190.1,189.62,189.78,12761.0,190.09,190.1,189.62,189.78,12761.0
2023-03-06 13:40:00,189.78,190.18,189.76,189.81,10747.0,189.78,190.18,189.76,189.81,10747.0
2023-03-06 13:50:00,189.83,189.86,189.53,189.64,12302.0,189.83,189.86,189.53,189.64,12302.0
2023-03-06 14:00:00,189.67,190.01,189.59,189.94,7877.0,189.67,190.01,189.59,189.94,7877.0
2023-03-06 14:10:00,189.96,190.21,189.93,190.11,10546.0,189.96,190.21,189.93,190.11,10546.0
2023-03-06 14:20:00,190.12,190.26,189.63,189.83,11864.0,190.12,190.26,189.63,189.83,11864.0
2023-03-06 14:30:00,189.79,190.08,189.79,189.95,9045.0,189.79,190.08,189.79,189.95,9045.0
2023-03-06 14:40:00,189.87,190.17,189.78,190.04,13666.0,189.87,190.17,189.78,190.04,13666.0
2023-03-06 14:50:00,189.99,190.46,189.74,190.26,20312.0,189.99,190.46,189.74,190.26,20312.0
2023-03-06 15:00:00,190.18,190.42,190.15,190.26,15000.0,190.18,190.42,190.15,190.26,15000.0
2023-03-06 15:10:00,190.29,190.56,189.98,190.17,17097.0,190.29,190.56,189.98,190.17,17097.0
2023-03-06 15:20:00,190.16,190.23,189.76,189.76,16375.0,190.16,190.23,189.76,189.76,16375.0
2023-03-06 15:30:00,189.8,189.93,189.57,189.72,26764.0,189.8,189.93,189.57,189.72,26764.0
2023-03-06 15:40:00,189.64,189.91,189.53,189.74,34600.0,189.64,189.91,189.53,189.74,34600.0
2023-03-06 15:50:00,189.74,189.74,188.53,188.8,167858.0,189.74,189.74,188.53,188.8,167858.0
2023-03-07 09:30:00,189.09,189.99,187.58,189.99,24311.0,189.09,189.99,187.58,189.99,24311.0
2023-03-07 09:40:00,189.86,190.74,189.84,190.23,25250.0,189.86,190.74,189.84,190.23,25250.0
2023-03-07 09:50:00,190.16,190.75,189.73,189.94,22064.0,190.16,190.75,189.73,189.94,22064.0
2023-03-07 10:00:00,190.0,190.0,188.13,188.3,29978.0,190.0,190.0,188.13,188.3,29978.0
2023-03-07 10:10:00,188.39,188.68,187.88,188.01,16391.0,188.39,188.68,187.88,188.01,16391.0
2023-03-07 10:20:00,187.97,188.7,187.68,188.29,13430.0,187.97,188.7,187.68,188.29,13430.0
2023-03-07 10:30:00,188.22,189.82,188.17,189.27,14694.0,188.22,189.82,188.17,189.27,14694.0
2023-03-07 10:40:00,189.32,189.71,188.7,189.49,37544.0,189.32,189.71,188.7,189.49,37544.0
2023-03-07 10:50:00,189.49,189.49,188.3,188.3,11573.0,189.49,189.49,188.3,188.3,11573.0
2023-03-07 11:00:00,187.95,188.67,187.95,188.56,8351.0,187.95,188.67,187.95,188.56,8351.0
2023-03-07 11:10:00,188.63,188.92,188.43,188.59,12408.0,188.63,188.92,188.43,188.59,12408.0
2023-03-07 11:20:00,188.66,188.66,188.38,188.41,9416.0,188.66,188.66,188.38,188.41,9416.0
2023-03-07 11:30:00,188.36,188.51,187.86,188.0,3794.0,188.36,188.51,187.86,188.0,3794.0
2023-03-07 11:40:00,188.02,188.57,187.45,188.45,7373.0,188.02,188.57,187.45,188.45,7373.0
2023-03-07 11:50:00,188.52,188.57,187.81,188.0,6357.0,188.52,188.57,187.81,188.0,6357.0
2023-03-07 12:00:00,187.94,188.36,187.8,188.29,7128.0,187.94,188.36,187.8,188.29,7128.0
2023-03-07 12:10:00,188.25,188.79,188.15,188.78,6854.0,188.25,188.79,188.15,188.78,6854.0
2023-03-07 12:20:00,188.96,189.62,188.7,189.23,108402.0,188.96,189.62,188.7,189.23,108402.0
2023-03-07 12:30:00,189.14,189.42,188.88,189.11,17777.0,189.14,189.42,188.88,189.11,17777.0
2023-03-07 12:40:00,189.12,189.16,188.75,188.95,12532.0,189.12,189.16,188.75,188.95,12532.0
2023-03-07 12:50:00,188.86,189.04,188.47,188.5,7634.0,188.86,189.04,188.47,188.5,7634.0
2023-03-07 13:00:00,188.45,188.7,187.9,188.0,7513.0,188.45,188.7,187.9,188.0,7513.0
2023-03-07 13:10:00,187.99,188.24,187.79,188.0,5695.0,187.99,188.24,187.79,188.0,5695.0
2023-03-07 13:20:00,187.91,188.08,187.9,187.96,3339.0,187.91,188.08,187.9,187.96,3339.0
2023-03-07 13:30:00,188.01,188.27,187.82,187.85,6106.0,188.01,188.27,187.82,187.85,6106.0
2023-03-07 13:40:00,187.7,187.72,187.08,187.14,6306.0,187.7,187.72,187.08,187.14,6306.0
2023-03-07 13:50:00,187.16,187.81,187.15,187.59,9942.0,187.16,187.81,187.15,187.59,9942.0
2023-03-07 14:00:00,187.68,187.89,187.35,187.81,8208.0,187.68,187.89,187.35,187.81,8208.0
2023-03-07 14:10:00,187.74,187.92,187.42,187.61,22378.0,187.74,187.92,187.42,187.61,22378.0
2023-03-07 14:20:00,187.61,187.67,187.04,187.04,7501.0,187.61,187.67,187.04,187.04,7501.0
2023-03-07 14:30:00,187.11,187.2,186.71,186.71,10976.0,187.11,187.2,186.71,186.71,10976.0
2023-03-07 14:40:00,186.77,186.82,186.27,186.32,35438.0,186.77,186.82,186.27,186.32,35438.0
2023-03-07 14:50:00,186.34,186.92,186.3,186.8,56052.0,186.34,186.92,186.3,186.8,56052.0
2023-03-07 15:00:00,186.76,187.0,186.61,186.74,15168.0,186.76,187.0,186.61,186.74,15168.0
2023-03-07 15:10:00,186.74,187.11,186.71,187.09,15229.0,186.74,187.11,186.71,187.09,15229.0
2023-03-07 15:20:00,187.1,187.1,185.95,186.04,34684.0,187.1,187.1,185.95,186.04,34684.0
2023-03-07 15:30:00,186.05,186.89,186.0,186.57,40005.0,186.05,186.89,186.0,186.57,40005.0
2023-03-07 15:40:00,186.58,186.65,186.22,186.34,22439.0,186.58,186.65,186.22,186.34,22439.0
2023-03-07 15:50:00,186.35,186.88,186.24,186.62,134406.0,186.35,186.88,186.24,186.62,134406.0
2023-03-08 09:30:00,187.03,187.28,185.1,185.5,20305.0,187.03,187.28,185.1,185.5,20305.0
2023-03-08 09:40:00,185.4,185.79,185.06,185.47,12001.0,185.4,185.79,185.06,185.47,12001.0
2023-03-08 09:50:00,185.47,185.9,185.3,185.31,9895.0,185.47,185.9,185.3,185.31,9895.0
2023-03-08 10:00:00,185.31,185.34,184.19,184.73,21529.0,185.31,185.34,184.19,184.73,21529.0
2023-03-08 10:10:00,184.73,185.0,183.89,184.0,21565.0,184.73,185.0,183.89,184.0,21565.0
2023-03-08 10:20:00,184.02,185.42,183.79,185.42,32661.0,184.02,185.42,183.79,185.42,32661.0
2023-03-08 10:30:00,185.5,185.89,185.29,185.29,19603.0,185.5,185.89,185.29,185.29,19603.0
2023-03-08 10:40:00,185.23,185.23,184.25,184.25,6621.0,185.23,185.23,184.25,184.25,6621.0
2023-03-08 10:50:00,184.22,184.6,184.16,184.37,9019.0,184.22,184.6,184.16,184.37,9019.0
2023-03-08 11:00:00,184.34,185.14,184.18,184.93,30591.0,184.34,185.14,184.18,184.93,30591.0
2023-03-08 11:10:00,184.97,184.97,184.2,184.29,24434.0,184.97,184.97,184.2,184.29,24434.0
2023-03-08 11:20:00,184.25,184.64,184.16,184.34,12827.0,184.25,184.64,184.16,184.34,12827.0
2023-03-08 11:30:00,184.42,184.43,183.54,184.35,11426.0,184.42,184.43,183.54,184.35,11426.0
2023-03-08 11:40:00,184.43,184.76,184.35,184.76,11964.0,184.43,184.76,184.35,184.76,11964.0
2023-03-08 11:50:00,184.82,184.88,184.58,184.65,9495.0,184.82,184.88,184.58,184.65,9495.0
2023-03-08 12:00:00,184.72,184.87,184.17,184.17,9311.0,184.72,184.87,184.17,184.17,9311.0
2023-03-08 12:10:00,184.12,184.21,183.87,184.07,6883.0,184.12,184.21,183.87,184.07,6883.0
2023-03-08 12:20:00,184.07,184.21,183.54,183.61,9334.0,184.07,184.21,183.54,183.61,9334.0
2023-03-08 12:30:00,183.51,184.14,183.5,183.9,51021.0,183.51,184.14,183.5,183.9,51021.0
2023-03-08 12:40:00,183.91,184.63,183.9,184.63,10577.0,183.91,184.63,183.9,184.63,10577.0
2023-03-08 12:50:00,184.63,184.66,184.09,184.14,28778.0,184.63,184.66,184.09,184.14,28778.0
2023-03-08 13:00:00,184.19,184.37,183.91,184.07,17760.0,184.19,184.37,183.91,184.07,17760.0
2023-03-08 13:10:00,184.02,184.15,183.54,183.62,15592.0,184.02,184.15,183.54,183.62,15592.0
2023-03-08 13:20:00,183.6,183.77,183.43,183.56,14139.0,183.6,183.77,183.43,183.56,14139.0
2023-03-08 13:30:00,183.57,183.67,183.3,183.3,22968.0,183.57,183.67,183.3,183.3,22968.0
2023-03-08 13:40:00,183.28,183.28,182.9,183.0,19611.0,183.28,183.28,182.9,183.0,19611.0
2023-03-08 13:50:00,183.0,183.28,182.93,183.28,25877.0,183.0,183.28,182.93,183.28,25877.0
2023-03-08 14:00:00,183.32,183.75,183.32,183.41,15749.0,183.32,183.75,183.32,183.41,15749.0
2023-03-08 14:10:00,183.42,183.79,183.35,183.41,22313.0,183.42,183.79,183.35,183.41,22313.0
2023-03-08 14:20:00,183.49,183.66,183.37,183.5,13451.0,183.49,183.66,183.37,183.5,13451.0
2023-03-08 14:30:00,183.53,183.63,183.36,183.59,17933.0,183.53,183.63,183.36,183.59,17933.0
2023-03-08 14:40:00,183.64,183.64,183.31,183.42,15062.0,183.64,183.64,183.31,183.42,15062.0
2023-03-08 14:50:00,183.4,183.41,183.14,183.25,14856.0,183.4,183.41,183.14,183.25,14856.0
2023-03-08 15:00:00,183.26,183.3,182.94,183.15,36111.0,183.26,183.3,182.94,183.15,36111.0
2023-03-08 15:10:00,183.09,183.24,182.94,182.99,26775.0,183.09,183.24,182.94,182.99,26775.0
2023-03-08 15:20:00,182.98,183.1,182.86,182.98,24358.0,182.98,183.1,182.86,182.98,24358.0
2023-03-08 15:30:00,182.98,183.34,182.97,183.25,96521.0,182.98,183.34,182.97,183.25,96521.0
2023-03-08 15:40:00,183.24,183.62,183.24,183.25,137352.0,183.24,183.62,183.24,183.25,137352.0
2023-03-08 15:50:00,183.23,183.58,183.16,183.53,254925.0,183.23,183.58,183.16,183.53,254925.0
2023-03-09 09:30:00,184.18,184.18,182.25,182.88,31083.0,184.18,184.18,182.25,182.88,31083.0
2023-03-09 09:40:00,183.0,184.2,182.59,184.2,21627.0,183.0,184.2,182.59,184.2,21627.0
2023-03-09 09:50:00,184.34,184.46,183.71,183.9,20139.0,184.34,184.46,183.71,183.9,20139.0
2023-03-09 10:00:00,183.92,185.42,183.9,185.09,16798.0,183.92,185.42,183.9,185.09,16798.0
2023-03-09 10:10:00,185.19,185.4,184.56,185.33,6429.0,185.19,185.4,184.56,185.33,6429.0
2023-03-09 10:20:00,185.48,185.98,185.39,185.93,23887.0,185.48,185.98,185.39,185.93,23887.0
2023-03-09 10:30:00,185.84,185.84,184.48,184.65,7158.0,185.84,185.84,184.48,184.65,7158.0
2023-03-09 10:40:00,184.55,184.69,184.17,184.28,13964.0,184.55,184.69,184.17,184.28,13964.0
2023-03-09 10:50:00,184.19,184.76,184.16,184.44,28137.0,184.19,184.76,184.16,184.44,28137.0
2023-03-09 11:00:00,184.35,184.53,184.09,184.49,17495.0,184.35,184.53,184.09,184.49,17495.0
2023-03-09 11:10:00,184.57,184.64,184.0,184.01,38696.0,184.57,184.64,184.0,184.01,38696.0
2023-03-09 11:20:00,184.07,184.54,183.71,183.72,34820.0,184.07,184.54,183.71,183.72,34820.0
2023-03-09 11:30:00,183.75,184.07,183.57,183.77,11721.0,183.75,184.07,183.57,183.77,11721.0
2023-03-09 11:40:00,183.8,184.58,183.8,184.26,29730.0,183.8,184.58,183.8,184.26,29730.0
2023-03-09 11:50:00,184.2,184.76,184.2,184.72,14818.0,184.2,184.76,184.2,184.72,14818.0
2023-03-09 12:00:00,184.72,184.79,183.95,184.61,17632.0,184.72,184.79,183.95,184.61,17632.0
2023-03-09 12:10:00,184.72,185.35,184.57,185.15,21731.0,184.72,185.35,184.57,185.15,21731.0
2023-03-09 12:20:00,185.16,186.48,185.15,186.32,51594.0,185.16,186.48,185.15,186.32,51594.0
2023-03-09 12:30:00,186.2,186.36,185.52,185.71,16045.0,186.2,186.36,185.52,185.71,16045.0
2023-03-09 12:40:00,185.67,186.06,184.89,184.89,8511.0,185.67,186.06,184.89,184.89,8511.0
2023-03-09 12:50:00,184.8,185.3,184.8,185.23,7151.0,184.8,185.3,184.8,185.23,7151.0
2023-03-09 13:00:00,185.22,185.52,184.97,185.18,25908.0,185.22,185.52,184.97,185.18,25908.0
2023-03-09 13:10:00,185.16,185.16,184.35,184.44,9053.0,185.16,185.16,184.35,184.44,9053.0
2023-03-09 13:20:00,184.44,184.52,183.67,184.01,14092.0,184.44,184.52,183.67,184.01,14092.0
2023-03-09 13:30:00,183.96,183.96,183.26,183.3,8428.0,183.96,183.96,183.26,183.3,8428.0
2023-03-09 13:40:00,183.26,183.37,181.96,181.98,37687.0,183.26,183.37,181.96,181.98,37687.0
2023-03-09 13:50:00,182.02,182.38,181.9,182.23,17293.0,182.02,182.38,181.9,182.23,17293.0
2023-03-09 14:00:00,182.23,182.6,181.75,181.9,12367.0,182.23,182.6,181.75,181.9,12367.0
2023-03-09 14:10:00,181.75,181.91,181.43,181.82,12204.0,181.75,181.91,181.43,181.82,12204.0
2023-03-09 14:20:00,181.83,182.74,181.83,182.74,11107.0,181.83,182.74,181.83,182.74,11107.0
2023-03-09 14:30:00,182.74,182.81,181.88,182.22,19223.0,182.74,182.81,181.88,182.22,19223.0
2023-03-09 14:40:00,182.17,182.8,182.17,182.26,13748.0,182.17,182.8,182.17,182.26,13748.0
2023-03-09 14:50:00,182.28,182.48,182.12,182.38,11582.0,182.28,182.48,182.12,182.38,11582.0
2023-03-09 15:00:00,182.38,182.48,181.5,181.7,27187.0,182.38,182.48,181.5,181.7,27187.0
2023-03-09 15:10:00,181.71,181.92,181.28,181.28,38033.0,181.71,181.92,181.28,181.28,38033.0
2023-03-09 15:20:00,181.26,181.6,180.91,181.0,43454.0,181.26,181.6,180.91,181.0,43454.0
2023-03-09 15:30:00,180.94,181.97,180.76,181.85,33563.0,180.94,181.97,180.76,181.85,33563.0
2023-03-09 15:40:00,181.85,181.9,181.09,181.52,37905.0,181.85,181.9,181.09,181.52,37905.0
2023-03-09 15:50:00,181.4,182.13,181.31,181.48,118305.0,181.4,182.13,181.31,181.48,118305.0
2023-03-10 09:30:00,180.84,182.01,179.22,179.43,40159.0,180.84,182.01,179.22,179.43,40159.0
2023-03-10 09:40:00,179.32,180.42,178.44,178.86,42378.0,179.32,180.42,178.44,178.86,42378.0
2023-03-10 09:50:00,178.72,178.96,177.17,177.5,48085.0,178.72,178.96,177.17,177.5,48085.0
2023-03-10 10:00:00,177.63,179.96,177.63,179.96,26847.0,177.63,179.96,177.63,179.96,26847.0
2023-03-10 10:10:00,179.95,180.19,178.97,179.78,31131.0,179.95,180.19,178.97,179.78,31131.0
2023-03-10 10:20:00,179.68,179.88,178.67,178.8,30435.0,179.68,179.88,178.67,178.8,30435.0
2023-03-10 10:30:00,178.8,180.47,178.8,179.81,27846.0,178.8,180.47,178.8,179.81,27846.0
2023-03-10 10:40:00,179.69,180.01,177.87,178.06,41333.0,179.69,180.01,177.87,178.06,41333.0
2023-03-10 10:50:00,178.08,179.67,177.74,179.49,43940.0,178.08,179.67,177.74,179.49,43940.0
2023-03-10 11:00:00,179.42,180.2,178.89,179.95,32006.0,179.42,180.2,178.89,179.95,32006.0
2023-03-10 11:10:00,180.01,180.48,179.51,180.41,15521.0,180.01,180.48,179.51,180.41,15521.0
2023-03-10 11:20:00,180.25,181.57,180.22,181.45,27519.0,180.25,181.57,180.22,181.45,27519.0
2023-03-10 11:30:00,181.46,181.67,180.5,180.5,30817.0,181.46,181.67,180.5,180.5,30817.0
2023-03-10 11:40:00,180.68,181.07,179.74,180.26,21661.0,180.68,181.07,179.74,180.26,21661.0
2023-03-10 11:50:00,180.28,180.33,179.35,179.52,9453.0,180.28,180.33,179.35,179.52,9453.0
2023-03-10 12:00:00,179.53,179.68,178.83,178.84,8786.0,179.53,179.68,178.83,178.84,8786.0
2023-03-10 12:10:00,178.72,179.07,178.14,178.14,9700.0,178.72,179.07,178.14,178.14,9700.0
2023-03-10 12:20:00,178.08,178.26,177.71,178.18,12473.0,178.08,178.26,177.71,178.18,12473.0
2023-03-10 12:30:00,178.3,179.21,178.2,178.88,13349.0,178.3,179.21,178.2,178.88,13349.0
2023-03-10 12:40:00,178.84,178.84,178.12,178.34,13031.0,178.84,178.84,178.12,178.34,13031.0
2023-03-10 12:50:00,178.31,178.63,177.87,177.93,15984.0,178.31,178.63,177.87,177.93,15984.0
2023-03-10 13:00:00,177.93,178.29,177.9,177.95,24017.0,177.93,178.29,177.9,177.95,24017.0
2023-03-10 13:10:00,178.0,178.11,177.4,177.67,24114.0,178.0,178.11,177.4,177.67,24114.0
2023-03-10 13:20:00,177.74,177.84,176.78,176.79,44207.0,177.74,177.84,176.78,176.79,44207.0
2023-03-10 13:30:00,176.89,176.94,176.48,176.88,28343.0,176.89,176.94,176.48,176.88,28343.0
2023-03-10 13:40:00,176.81,176.94,176.22,176.41,21811.0,176.81,176.94,176.22,176.41,21811.0
2023-03-10 13:50:00,176.43,176.76,176.31,176.7,14503.0,176.43,176.76,176.31,176.7,14503.0
2023-03-10 14:00:00,176.68,177.62,176.67,177.55,24215.0,176.68,177.62,176.67,177.55,24215.0
2023-03-10 14:10:00,177.59,177.95,177.21,177.49,30102.0,177.59,177.95,177.21,177.49,30102.0
2023-03-10 14:20:00,177.53,177.73,177.21,177.55,15513.0,177.53,177.73,177.21,177.55,15513.0
2023-03-10 14:30:00,177.55,178.03,177.2,177.66,32010.0,177.55,178.03,177.2,177.66,32010.0
2023-03-10 14:40:00,177.63,179.14,177.54,179.14,31331.0,177.63,179.14,177.54,179.14,31331.0
2023-03-10 14:50:00,178.95,179.33,178.24,178.41,42308.0,178.95,179.33,178.24,178.41,42308.0
2023-03-10 15:00:00,178.41,179.1,178.27,179.1,46654.0,178.41,179.1,178.27,179.1,46654.0
2023-03-10 15:10:00,179.06,179.36,178.33,178.47,44425.0,179.06,179.36,178.33,178.47,44425.0
2023-03-10 15:20:00,178.46,178.9,178.11,178.47,39479.0,178.46,178.9,178.11,178.47,39479.0
2023-03-10 15:30:00,178.4,178.43,177.76,177.77,43790.0,178.4,178.43,177.76,177.77,43790.0
2023-03-10 15:40:00,177.84,177.95,177.54,177.66,71972.0,177.84,177.95,177.54,177.66,71972.0
2023-03-10 15:50:00,177.66,178.58,177.6,178.27,198459.0,177.66,178.58,177.6,178.27,198459.0
2023-03-13 09:30:00,176.78,176.8,174.53,175.8,80055.0,176.78,176.8,174.53,175.8,80055.0
2023-03-13 09:40:00,175.68,176.84,174.06,176.25,32572.0,175.68,176.84,174.06,176.25,32572.0
2023-03-13 09:50:00,176.09,178.37,176.09,177.64,25599.0,176.09,178.37,176.09,177.64,25599.0
2023-03-13 10:00:00,177.59,178.82,176.96,178.59,36366.0,177.59,178.82,176.96,178.59,36366.0
2023-03-13 10:10:00,178.76,178.81,176.53,176.53,17514.0,178.76,178.81,176.53,176.53,17514.0
2023-03-13 10:20:00,176.45,177.58,176.36,176.47,29589.0,176.45,177.58,176.36,176.47,29589.0
2023-03-13 10:30:00,176.68,178.74,176.67,178.31,18987.0,176.68,178.74,176.67,178.31,18987.0
2023-03-13 10:40:00,178.17,178.27,177.21,177.94,40935.0,178.17,178.27,177.21,177.94,40935.0
2023-03-13 10:50:00,177.94,178.69,176.86,178.45,28835.0,177.94,178.69,176.86,178.45,28835.0
2023-03-13 11:00:00,178.35,180.21,178.2,179.92,42556.0,178.35,180.21,178.2,179.92,42556.0
2023-03-13 11:10:00,179.88,181.05,179.87,180.15,19414.0,179.88,181.05,179.87,180.15,19414.0
2023-03-13 11:20:00,180.29,181.06,179.41,181.06,123065.0,180.29,181.06,179.41,181.06,123065.0
2023-03-13 11:30:00,180.93,180.99,179.91,179.91,23755.0,180.93,180.99,179.91,179.91,23755.0
2023-03-13 11:40:00,180.03,180.51,179.69,180.5,35775.0,180.03,180.51,179.69,180.5,35775.0
2023-03-13 11:50:00,180.5,180.65,179.51,180.36,13099.0,180.5,180.65,179.51,180.36,13099.0
2023-03-13 12:00:00,180.48,181.17,179.93,180.97,9777.0,180.48,181.17,179.93,180.97,9777.0
2023-03-13 12:10:00,180.85,180.98,180.03,180.32,10065.0,180.85,180.98,180.03,180.32,10065.0
2023-03-13 12:20:00,180.57,180.86,179.67,179.93,10758.0,180.57,180.86,179.67,179.93,10758.0
2023-03-13 12:30:00,179.95,180.1,179.19,180.03,15721.0,179.95,180.1,179.19,180.03,15721.0
2023-03-13 12:40:00,180.03,180.87,179.04,179.18,8661.0,180.03,180.87,179.04,179.18,8661.0
2023-03-13 12:50:00,179.22,179.99,178.95,179.62,11364.0,179.22,179.99,178.95,179.62,11364.0
2023-03-13 13:00:00,179.63,179.63,178.91,179.37,10369.0,179.63,179.63,178.91,179.37,10369.0
2023-03-13 13:10:00,179.48,180.02,179.18,179.45,14502.0,179.48,180.02,179.18,179.45,14502.0
2023-03-13 13:20:00,179.33,179.51,178.88,179.03,12865.0,179.33,179.51,178.88,179.03,12865.0
2023-03-13 13:30:00,179.15,179.83,178.67,179.54,12776.0,179.15,179.83,178.67,179.54,12776.0
2023-03-13 13:40:00,179.64,179.78,179.05,179.39,51305.0,179.64,179.78,179.05,179.39,51305.0
2023-03-13 13:50:00,179.41,180.06,179.29,180.06,19959.0,179.41,180.06,179.29,180.06,19959.0
2023-03-13 14:00:00,180.09,180.7,180.07,180.62,12908.0,180.09,180.7,180.07,180.62,12908.0
2023-03-13 14:10:00,180.72,181.06,180.53,180.89,16206.0,180.72,181.06,180.53,180.89,16206.0
2023-03-13 14:20:00,180.8,181.41,180.8,180.86,10994.0,180.8,181.41,180.8,180.86,10994.0
2023-03-13 14:30:00,180.99,181.44,180.38,180.62,11700.0,180.99,181.44,180.38,180.62,11700.0
2023-03-13 14:40:00,180.56,181.05,180.34,180.71,11972.0,180.56,181.05,180.34,180.71,11972.0
2023-03-13 14:50:00,180.72,181.39,180.61,181.31,29532.0,180.72,181.39,180.61,181.31,29532.0
2023-03-13 15:00:00,181.31,181.53,180.74,181.11,30790.0,181.31,181.53,180.74,181.11,30790.0
2023-03-13 15:10:00,181.13,181.9,181.07,181.4,31783.0,181.13,181.9,181.07,181.4,31783.0
2023-03-13 15:20:00,181.25,181.27,180.34,180.62,38105.0,181.25,181.27,180.34,180.62,38105.0
2023-03-13 15:30:00,180.6,181.61,180.6,181.41,43766.0,180.6,181.61,180.6,181.41,43766.0
2023-03-13 15:40:00,181.52,181.9,181.27,181.34,70348.0,181.52,181.9,181.27,181.34,70348.0
2023-03-13 15:50:00,181.27,181.43,180.65,181.26,252198.0,181.27,181.43,180.65,181.26,252198.0
2023-03-14 09:30:00,183.35,184.32,182.93,183.76,54694.0,183.35,184.32,182.93,183.76,54694.0
2023-03-14 09:40:00,184.13,184.94,182.96,182.96,30771.0,184.13,184.94,182.96,182.96,30771.0
2023-03-14 09:50:00,182.84,183.1,181.99,182.43,23796.0,182.84,183.1,181.99,182.43,23796.0
2023-03-14 10:00:00,182.43,182.81,181.79,182.4,32343.0,182.43,182.81,181.79,182.4,32343.0
2023-03-14 10:10:00,182.59,183.27,182.28,183.07,35633.0,182.59,183.27,182.28,183.07,35633.0
2023-03-14 10:20:00,182.93,184.22,182.74,183.74,15577.0,182.93,184.22,182.74,183.74,15577.0
2023-03-14 10:30:00,183.82,184.51,183.7,184.0,12302.0,183.82,184.51,183.7,184.0,12302.0
2023-03-14 10:40:00,184.01,184.47,183.84,184.24,14580.0,184.01,184.47,183.84,184.24,14580.0
2023-03-14 10:50:00,184.08,184.11,182.85,182.88,13608.0,184.08,184.11,182.85,182.88,13608.0
2023-03-14 11:00:00,182.96,183.33,182.96,183.13,10776.0,182.96,183.33,182.96,183.13,10776.0
2023-03-14 11:10:00,183.11,184.43,183.11,184.24,32225.0,183.11,184.43,183.11,184.24,32225.0
2023-03-14 11:20:00,184.3,184.66,184.28,184.4,10920.0,184.3,184.66,184.28,184.4,10920.0
2023-03-14 11:30:00,184.36,184.62,184.22,184.3,18315.0,184.36,184.62,184.22,184.3,18315.0
2023-03-14 11:40:00,184.3,184.47,183.91,184.47,16816.0,184.3,184.47,183.91,184.47,16816.0
2023-03-14 11:50:00,184.44,184.59,184.32,184.47,7131.0,184.44,184.59,184.32,184.47,7131.0
2023-03-14 12:00:00,184.42,184.42,183.88,184.09,14110.0,184.42,184.42,183.88,184.09,14110.0
2023-03-14 12:10:00,184.07,184.39,184.02,184.24,21195.0,184.07,184.39,184.02,184.24,21195.0
2023-03-14 12:20:00,184.24,184.28,183.81,184.16,15585.0,184.24,184.28,183.81,184.16,15585.0
2023-03-14 12:30:00,184.18,184.4,183.94,184.1,33819.0,184.18,184.4,183.94,184.1,33819.0
2023-03-14 12:40:00,184.04,184.47,183.67,184.38,11282.0,184.04,184.47,183.67,184.38,11282.0
2023-03-14 12:50:00,184.32,184.39,184.03,184.39,9140.0,184.32,184.39,184.03,184.39,9140.0
2023-03-14 13:00:00,184.31,184.39,183.69,183.79,13865.0,184.31,184.39,183.69,183.79,13865.0
2023-03-14 13:10:00,183.8,183.81,182.62,183.14,10549.0,183.8,183.81,182.62,183.14,10549.0
2023-03-14 13:20:00,183.08,183.6,182.68,183.46,8968.0,183.08,183.6,182.68,183.46,8968.0
2023-03-14 13:30:00,183.41,184.07,183.41,183.85,14106.0,183.41,184.07,183.41,183.85,14106.0
2023-03-14 13:40:00,183.88,183.88,182.98,183.31,16863.0,183.88,183.88,182.98,183.31,16863.0
2023-03-14 13:50:00,183.3,183.53,183.11,183.39,14297.0,183.3,183.53,183.11,183.39,14297.0
2023-03-14 14:00:00,183.39,183.5,182.45,182.97,11566.0,183.39,183.5,182.45,182.97,11566.0
2023-03-14 14:10:00,182.97,183.0,182.3,182.57,12866.0,182.97,183.0,182.3,182.57,12866.0
2023-03-14 14:20:00,182.5,183.2,182.39,183.16,6966.0,182.5,183.2,182.39,183.16,6966.0
2023-03-14 14:30:00,183.03,183.33,182.81,182.91,20240.0,183.03,183.33,182.81,182.91,20240.0
2023-03-14 14:40:00,182.9,183.28,182.52,182.92,12825.0,182.9,183.28,182.52,182.92,12825.0
2023-03-14 14:50:00,182.83,182.99,182.24,182.49,18919.0,182.83,182.99,182.24,182.49,18919.0
2023-03-14 15:00:00,182.53,182.64,181.81,181.9,22573.0,182.53,182.64,181.81,181.9,22573.0
2023-03-14 15:10:00,181.79,181.82,181.3,181.59,31233.0,181.79,181.82,181.3,181.59,31233.0
2023-03-14 15:20:00,181.59,181.7,181.27,181.62,31147.0,181.59,181.7,181.27,181.62,31147.0
2023-03-14 15:30:00,181.62,182.31,181.41,182.06,50788.0,181.62,182.31,181.41,182.06,50788.0
2023-03-14 15:40:00,182.02,182.59,181.97,182.49,59206.0,182.02,182.59,181.97,182.49,59206.0
2023-03-14 15:50:00,182.53,183.68,182.49,183.56,155724.0,182.53,183.68,182.49,183.56,155724.0
2023-03-15 09:30:00,182.21,183.44,181.94,183.15,58052.0,182.21,183.44,181.94,183.15,58052.0
2023-03-15 09:40:00,183.13,184.26,182.76,183.79,26022.0,183.13,184.26,182.76,183.79,26022.0
2023-03-15 09:50:00,183.83,183.98,182.35,182.5,42209.0,183.83,183.98,182.35,182.5,42209.0
2023-03-15 10:00:00,182.46,184.0,182.34,183.16,32156.0,182.46,184.0,182.34,183.16,32156.0
2023-03-15 10:10:00,183.17,183.37,182.21,182.5,31822.0,183.17,183.37,182.21,182.5,31822.0
2023-03-15 10:20:00,182.5,182.97,181.7,182.12,29345.0,182.5,182.97,181.7,182.12,29345.0
2023-03-15 10:30:00,182.21,182.51,181.61,181.66,25559.0,182.21,182.51,181.61,181.66,25559.0
2023-03-15 10:40:00,181.51,181.52,180.72,181.31,26584.0,181.51,181.52,180.72,181.31,26584.0
2023-03-15 10:50:00,181.26,182.55,181.01,182.44,45662.0,181.26,182.55,181.01,182.44,45662.0
2023-03-15 11:00:00,182.56,182.94,182.04,182.59,12689.0,182.56,182.94,182.04,182.59,12689.0
2023-03-15 11:10:00,182.56,183.0,182.48,182.96,17971.0,182.56,183.0,182.48,182.96,17971.0
2023-03-15 11:20:00,182.96,183.04,182.48,182.87,20115.0,182.96,183.04,182.48,182.87,20115.0
2023-03-15 11:30:00,182.79,183.03,182.57,182.61,14618.0,182.79,183.03,182.57,182.61,14618.0
2023-03-15 11:40:00,182.49,183.79,182.49,183.63,14438.0,182.49,183.79,182.49,183.63,14438.0
2023-03-15 11:50:00,183.59,183.6,183.18,183.42,8070.0,183.59,183.6,183.18,183.42,8070.0
2023-03-15 12:00:00,183.52,183.68,182.81,182.89,8457.0,183.52,183.68,182.81,182.89,8457.0
2023-03-15 12:10:00,183.03,183.43,182.73,183.24,11679.0,183.03,183.43,182.73,183.24,11679.0
2023-03-15 12:20:00,183.26,183.42,182.56,182.91,18907.0,183.26,183.42,182.56,182.91,18907.0
2023-03-15 12:30:00,182.79,183.29,182.79,183.02,4800.0,182.79,183.29,182.79,183.02,4800.0
2023-03-15 12:40:00,183.02,183.48,182.73,183.45,8432.0,183.02,183.48,182.73,183.45,8432.0
2023-03-15 12:50:00,183.5,183.51,182.45,182.48,9129.0,183.5,183.51,182.45,182.48,9129.0
2023-03-15 13:00:00,182.6,183.24,182.16,182.94,16446.0,182.6,183.24,182.16,182.94,16446.0
2023-03-15 13:10:00,182.95,183.94,182.95,183.63,10571.0,182.95,183.94,182.95,183.63,10571.0
2023-03-15 13:20:00,183.71,183.9,183.54,183.73,7955.0,183.71,183.9,183.54,183.73,7955.0
2023-03-15 13:30:00,183.72,183.72,182.75,182.9,13056.0,183.72,183.72,182.75,182.9,13056.0
2023-03-15 13:40:00,182.81,182.87,182.35,182.56,6416.0,182.81,182.87,182.35,182.56,6416.0
2023-03-15 13:50:00,182.65,183.48,182.64,183.22,9647.0,182.65,183.48,182.64,183.22,9647.0
2023-03-15 14:00:00,183.33,183.33,182.71,182.83,17932.0,183.33,183.33,182.71,182.83,17932.0
2023-03-15 14:10:00,182.8,182.8,182.16,182.61,11790.0,182.8,182.8,182.16,182.61,11790.0
2023-03-15 14:20:00,182.56,184.09,182.56,183.75,20519.0,182.56,184.09,182.56,183.75,20519.0
2023-03-15 14:30:00,183.96,184.46,183.61,183.91,12193.0,183.96,184.46,183.61,183.91,12193.0
2023-03-15 14:40:00,183.75,184.32,183.71,183.76,11036.0,183.75,184.32,183.71,183.76,11036.0
2023-03-15 14:50:00,183.85,184.66,183.55,184.27,12797.0,183.85,184.66,183.55,184.27,12797.0
2023-03-15 15:00:00,184.35,184.63,183.43,183.43,14580.0,184.35,184.63,183.43,183.43,14580.0
2023-03-15 15:10:00,183.4,184.35,183.22,184.01,13688.0,183.4,184.35,183.22,184.01,13688.0
2023-03-15 15:20:00,184.01,184.62,183.75,184.57,12631.0,184.01,184.62,183.75,184.57,12631.0
2023-03-15 15:30:00,184.56,184.72,183.64,183.85,22586.0,184.56,184.72,183.64,183.85,22586.0
2023-03-15 15:40:00,183.88,184.06,183.44,183.81,24261.0,183.88,184.06,183.44,183.81,24261.0
2023-03-15 15:50:00,183.78,184.42,183.46,184.37,102523.0,183.78,184.42,183.46,184.37,102523.0
2023-03-16 09:30:00,184.86,186.49,184.24,186.14,55595.0,184.86,186.49,184.24,186.14,55595.0
2023-03-16 09:40:00,186.25,187.05,185.51,186.17,47025.0,186.25,187.05,185.51,186.17,47025.0
2023-03-16 09:50:00,186.18,187.41,186.08,187.08,38373.0,186.18,187.41,186.08,187.08,38373.0
2023-03-16 10:00:00,187.12,187.29,185.6,185.68,13919.0,187.12,187.29,185.6,185.68,13919.0
2023-03-16 10:10:00,185.79,186.32,185.14,185.53,39367.0,185.79,186.32,185.14,185.53,39367.0
2023-03-16 10:20:00,185.61,185.81,185.22,185.59,23097.0,185.61,185.81,185.22,185.59,23097.0
2023-03-16 10:30:00,185.66,186.13,185.43,186.13,8096.0,185.66,186.13,185.43,186.13,8096.0
2023-03-16 10:40:00,186.32,187.14,186.02,187.14,34124.0,186.32,187.14,186.02,187.14,34124.0
2023-03-16 10:50:00,187.2,188.48,186.97,188.44,49155.0,187.2,188.48,186.97,188.44,49155.0
2023-03-16 11:00:00,188.5,189.08,188.15,188.95,52009.0,188.5,189.08,188.15,188.95,52009.0
2023-03-16 11:10:00,188.97,189.06,188.2,188.2,30951.0,188.97,189.06,188.2,188.2,30951.0
2023-03-16 11:20:00,188.31,189.49,188.19,189.32,27883.0,188.31,189.49,188.19,189.32,27883.0
2023-03-16 11:30:00,189.31,189.41,188.73,189.16,52221.0,189.31,189.41,188.73,189.16,52221.0
2023-03-16 11:40:00,189.06,189.51,189.01,189.41,31961.0,189.06,189.51,189.01,189.41,31961.0
2023-03-16 11:50:00,189.51,190.0,189.41,189.68,19125.0,189.51,190.0,189.41,189.68,19125.0
2023-03-16 12:00:00,189.68,190.17,189.18,189.95,29002.0,189.68,190.17,189.18,189.95,29002.0
2023-03-16 12:10:00,190.04,190.27,189.62,189.95,28479.0,190.04,190.27,189.62,189.95,28479.0
2023-03-16 12:20:00,189.96,190.74,189.95,190.68,21158.0,189.96,190.74,189.95,190.68,21158.0
2023-03-16 12:30:00,190.75,190.77,190.28,190.53,14851.0,190.75,190.77,190.28,190.53,14851.0
2023-03-16 12:40:00,190.55,190.72,190.24,190.68,13735.0,190.55,190.72,190.24,190.68,13735.0
2023-03-16 12:50:00,190.69,191.6,190.69,191.6,25767.0,190.69,191.6,190.69,191.6,25767.0
2023-03-16 13:00:00,191.53,191.68,191.22,191.25,20308.0,191.53,191.68,191.22,191.25,20308.0
2023-03-16 13:10:00,191.21,191.23,190.69,190.79,33742.0,191.21,191.23,190.69,190.79,33742.0
2023-03-16 13:20:00,190.8,191.14,190.68,191.01,23153.0,190.8,191.14,190.68,191.01,23153.0
2023-03-16 13:30:00,191.01,191.19,190.43,190.62,32105.0,191.01,191.19,190.43,190.62,32105.0
2023-03-16 13:40:00,190.75,191.28,190.75,191.12,19231.0,190.75,191.28,190.75,191.12,19231.0
2023-03-16 13:50:00,191.23,191.29,190.82,191.16,15619.0,191.23,191.29,190.82,191.16,15619.0
2023-03-16 14:00:00,190.99,191.08,189.95,190.15,13358.0,190.99,191.08,189.95,190.15,13358.0
2023-03-16 14:10:00,190.23,190.61,189.9,190.05,24113.0,190.23,190.61,189.9,190.05,24113.0
2023-03-16 14:20:00,190.16,190.32,189.96,190.24,16889.0,190.16,190.32,189.96,190.24,16889.0
2023-03-16 14:30:00,190.22,190.35,189.95,190.21,27645.0,190.22,190.35,189.95,190.21,27645.0
2023-03-16 14:40:00,190.27,190.56,190.09,190.09,26136.0,190.27,190.56,190.09,190.09,26136.0
2023-03-16 14:50:00,190.03,190.54,190.03,190.45,25531.0,190.03,190.54,190.03,190.45,25531.0
2023-03-16 15:00:00,190.46,190.46,189.97,190.38,22015.0,190.46,190.46,189.97,190.38,22015.0
2023-03-16 15:10:00,190.43,191.12,190.43,190.89,41594.0,190.43,191.12,190.43,190.89,41594.0
2023-03-16 15:20:00,190.96,191.75,190.88,191.73,28463.0,190.96,191.75,190.88,191.73,28463.0
2023-03-16 15:30:00,191.72,191.72,191.1,191.44,26926.0,191.72,191.72,191.1,191.44,26926.0
2023-03-16 15:40:00,191.38,191.98,191.34,191.83,68767.0,191.38,191.98,191.34,191.83,68767.0
2023-03-16 15:50:00,191.7,191.99,191.23,191.74,194094.0,191.7,191.99,191.23,191.74,194094.0
2023-03-17 09:30:00,191.59,192.11,190.75,192.0,152652.0,191.59,192.11,190.75,192.0,152652.0
2023-03-17 09:40:00,191.96,192.04,190.81,191.11,20944.0,191.96,192.04,190.81,191.11,20944.0
2023-03-17 09:50:00,190.9,191.54,190.8,191.51,18464.0,190.9,191.54,190.8,191.51,18464.0
2023-03-17 10:00:00,191.6,192.7,191.6,192.31,39744.0,191.6,192.7,191.6,192.31,39744.0
2023-03-17 10:10:00,192.27,192.34,191.71,191.71,42948.0,192.27,192.34,191.71,191.71,42948.0
2023-03-17 10:20:00,191.69,191.76,190.73,191.21,28163.0,191.69,191.76,190.73,191.21,28163.0
2023-03-17 10:30:00,191.2,191.43,190.57,191.21,39664.0,191.2,191.43,190.57,191.21,39664.0
2023-03-17 10:40:00,191.08,191.32,190.52,191.15,14792.0,191.08,191.32,190.52,191.15,14792.0
2023-03-17 10:50:00,191.17,191.28,190.14,190.4,18789.0,191.17,191.28,190.14,190.4,18789.0
2023-03-17 11:00:00,190.46,190.7,190.2,190.59,13558.0,190.46,190.7,190.2,190.59,13558.0
2023-03-17 11:10:00,190.54,191.21,190.39,190.7,17311.0,190.54,191.21,190.39,190.7,17311.0
2023-03-17 11:20:00,190.78,190.78,189.7,189.92,80551.0,190.78,190.78,189.7,189.92,80551.0
2023-03-17 11:30:00,189.92,190.37,189.49,189.49,28560.0,189.92,190.37,189.49,189.49,28560.0
2023-03-17 11:40:00,189.57,189.91,189.08,189.73,23199.0,189.57,189.91,189.08,189.73,23199.0
2023-03-17 11:50:00,189.72,189.84,189.3,189.3,19647.0,189.72,189.84,189.3,189.3,19647.0
2023-03-17 12:00:00,189.31,190.13,189.25,190.06,18689.0,189.31,190.13,189.25,190.06,18689.0
2023-03-17 12:10:00,190.07,190.1,189.58,189.62,16007.0,190.07,190.1,189.58,189.62,16007.0
2023-03-17 12:20:00,189.67,190.05,189.27,189.99,19245.0,189.67,190.05,189.27,189.99,19245.0
2023-03-17 12:30:00,190.06,190.67,189.93,190.01,20186.0,190.06,190.67,189.93,190.01,20186.0
2023-03-17 12:40:00,189.94,190.05,189.22,189.35,17502.0,189.94,190.05,189.22,189.35,17502.0
2023-03-17 12:50:00,189.42,189.8,189.09,189.4,23511.0,189.42,189.8,189.09,189.4,23511.0
2023-03-17 13:00:00,189.34,189.75,189.23,189.65,12298.0,189.34,189.75,189.23,189.65,12298.0
2023-03-17 13:10:00,189.65,190.04,189.56,189.61,20079.0,189.65,190.04,189.56,189.61,20079.0
2023-03-17 13:20:00,189.61,190.42,189.61,190.1,23702.0,189.61,190.42,189.61,190.1,23702.0
2023-03-17 13:30:00,190.09,190.51,189.6,189.95,30782.0,190.09,190.51,189.6,189.95,30782.0
2023-03-17 13:40:00,189.96,190.43,189.63,190.31,12214.0,189.96,190.43,189.63,190.31,12214.0
2023-03-17 13:50:00,190.22,190.6,189.98,190.6,10629.0,190.22,190.6,189.98,190.6,10629.0
2023-03-17 14:00:00,190.85,191.11,190.68,190.74,26867.0,190.85,191.11,190.68,190.74,26867.0
2023-03-17 14:10:00,190.71,190.8,190.28,190.49,24518.0,190.71,190.8,190.28,190.49,24518.0
2023-03-17 14:20:00,190.58,190.61,190.16,190.29,24080.0,190.58,190.61,190.16,190.29,24080.0
2023-03-17 14:30:00,190.3,190.56,189.7,189.82,34475.0,190.3,190.56,189.7,189.82,34475.0
2023-03-17 14:40:00,189.8,189.82,189.32,189.55,17274.0,189.8,189.82,189.32,189.55,17274.0
2023-03-17 14:50:00,189.53,190.26,189.16,190.19,11613.0,189.53,190.26,189.16,190.19,11613.0
2023-03-17 15:00:00,190.21,190.21,189.77,190.03,16222.0,190.21,190.21,189.77,190.03,16222.0
2023-03-17 15:10:00,189.95,190.52,189.95,190.19,23023.0,189.95,190.52,189.95,190.19,23023.0
2023-03-17 15:20:00,190.2,190.26,189.6,189.68,54236.0,190.2,190.26,189.6,189.68,54236.0
2023-03-17 15:30:00,189.68,189.68,188.73,188.91,26280.0,189.68,189.68,188.73,188.91,26280.0
2023-03-17 15:40:00,188.89,188.98,188.39,188.43,65271.0,188.89,188.98,188.39,188.43,65271.0
2023-03-17 15:50:00,188.34,188.95,188.1,188.71,178802.0,188.34,188.95,188.1,188.71,178802.0
2023-03-20 09:30:00,189.01,189.43,186.72,187.49,57605.0,189.01,189.43,186.72,187.49,57605.0
2023-03-20 09:40:00,187.39,187.91,186.84,187.73,66690.0,187.39,187.91,186.84,187.73,66690.0
2023-03-20 09:50:00,187.6,188.74,187.35,188.13,18676.0,187.6,188.74,187.35,188.13,18676.0
2023-03-20 10:00:00,188.26,188.82,187.48,187.77,23618.0,188.26,188.82,187.48,187.77,23618.0
2023-03-20 10:10:00,187.7,188.0,186.96,187.11,13576.0,187.7,188.0,186.96,187.11,13576.0
2023-03-20 10:20:00,187.19,188.1,187.19,187.85,15439.0,187.19,188.1,187.19,187.85,15439.0
2023-03-20 10:30:00,187.88,188.41,187.48,187.77,39942.0,187.88,188.41,187.48,187.77,39942.0
2023-03-20 10:40:00,187.71,189.19,187.62,189.16,30520.0,187.71,189.19,187.62,189.16,30520.0
2023-03-20 10:50:00,189.16,189.21,188.63,189.05,20837.0,189.16,189.21,188.63,189.05,20837.0
2023-03-20 11:00:00,189.06,189.72,188.92,189.57,27856.0,189.06,189.72,188.92,189.57,27856.0
2023-03-20 11:10:00,189.63,189.63,188.76,188.78,15631.0,189.63,189.63,188.76,188.78,15631.0
2023-03-20 11:20:00,188.72,189.18,188.66,189.18,24408.0,188.72,189.18,188.66,189.18,24408.0
2023-03-20 11:30:00,189.22,189.69,188.82,189.02,33348.0,189.22,189.69,188.82,189.02,33348.0
2023-03-20 11:40:00,189.02,189.53,188.86,189.05,23779.0,189.02,189.53,188.86,189.05,23779.0
2023-03-20 11:50:00,189.11,189.47,188.76,188.92,51278.0,189.11,189.47,188.76,188.92,51278.0
2023-03-20 12:00:00,188.93,188.98,188.16,188.21,20888.0,188.93,188.98,188.16,188.21,20888.0
2023-03-20 12:10:00,188.1,188.3,187.73,187.88,45232.0,188.1,188.3,187.73,187.88,45232.0
2023-03-20 12:20:00,187.88,188.39,187.76,188.39,24791.0,187.88,188.39,187.76,188.39,24791.0
2023-03-20 12:30:00,188.34,189.01,188.34,188.55,15045.0,188.34,189.01,188.34,188.55,15045.0
2023-03-20 12:40:00,188.64,188.92,188.49,188.81,17616.0,188.64,188.92,188.49,188.81,17616.0
2023-03-20 12:50:00,188.81,189.32,188.8,189.32,26052.0,188.81,189.32,188.8,189.32,26052.0
2023-03-20 13:00:00,189.31,189.57,189.03,189.33,55901.0,189.31,189.57,189.03,189.33,55901.0
2023-03-20 13:10:00,189.33,189.77,189.2,189.38,18413.0,189.33,189.77,189.2,189.38,18413.0
2023-03-20 13:20:00,189.38,189.46,189.03,189.09,17582.0,189.38,189.46,189.03,189.09,17582.0
2023-03-20 13:30:00,189.09,189.71,189.09,189.67,16529.0,189.09,189.71,189.09,189.67,16529.0
2023-03-20 13:40:00,189.7,190.15,189.7,190.15,18348.0,189.7,190.15,189.7,190.15,18348.0
2023-03-20 13:50:00,190.15,190.28,189.72,189.74,15539.0,190.15,190.28,189.72,189.74,15539.0
2023-03-20 14:00:00,189.72,190.1,189.72,189.81,14692.0,189.72,190.1,189.72,189.81,14692.0
2023-03-20 14:10:00,189.86,190.33,189.86,190.14,15067.0,189.86,190.33,189.86,190.14,15067.0
2023-03-20 14:20:00,190.14,190.47,189.85,189.85,17354.0,190.14,190.47,189.85,189.85,17354.0
2023-03-20 14:30:00,189.9,190.11,189.56,189.87,20239.0,189.9,190.11,189.56,189.87,20239.0
2023-03-20 14:40:00,189.87,190.29,189.79,190.19,32285.0,189.87,190.29,189.79,190.19,32285.0
2023-03-20 14:50:00,190.19,190.23,189.68,189.83,23998.0,190.19,190.23,189.68,189.83,23998.0
2023-03-20 15:00:00,189.81,190.08,189.67,189.85,23944.0,189.81,190.08,189.67,189.85,23944.0
2023-03-20 15:10:00,189.87,189.87,189.31,189.74,30447.0,189.87,189.87,189.31,189.74,30447.0
2023-03-20 15:20:00,189.73,189.74,189.24,189.33,54210.0,189.73,189.74,189.24,189.33,54210.0
2023-03-20 15:30:00,189.27,189.89,189.14,189.66,44156.0,189.27,189.89,189.14,189.66,44156.0
2023-03-20 15:40:00,189.72,189.99,189.53,189.92,79442.0,189.72,189.99,189.53,189.92,79442.0
2023-03-20 15:50:00,189.99,190.7,189.98,190.65,181164.0,189.99,190.7,189.98,190.65,181164.0
2023-03-21 09:30:00,191.65,192.0,190.77,190.78,30656.0,191.65,192.0,190.77,190.78,30656.0
2023-03-21 09:40:00,190.92,192.25,190.33,190.76,42894.0,190.92,192.25,190.33,190.76,42894.0
2023-03-21 09:50:00,190.91,191.08,190.51,190.69,42009.0,190.91,191.08,190.51,190.69,42009.0
2023-03-21 10:00:00,190.69,191.0,190.21,190.5,49430.0,190.69,191.0,190.21,190.5,49430.0
2023-03-21 10:10:00,190.6,191.33,190.45,190.91,18644.0,190.6,191.33,190.45,190.91,18644.0
2023-03-21 10:20:00,190.75,190.81,189.18,189.38,53597.0,190.75,190.81,189.18,189.38,53597.0
2023-03-21 10:30:00,189.37,189.91,189.18,189.52,18382.0,189.37,189.91,189.18,189.52,18382.0
2023-03-21 10:40:00,189.58,190.0,188.83,189.51,29803.0,189.58,190.0,188.83,189.51,29803.0
2023-03-21 10:50:00,189.53,189.68,188.4,188.67,26380.0,189.53,189.68,188.4,188.67,26380.0
2023-03-21 11:00:00,188.61,189.31,188.57,189.25,23954.0,188.61,189.31,188.57,189.25,23954.0
2023-03-21 11:10:00,189.17,189.79,189.17,189.79,17004.0,189.17,189.79,189.17,189.79,17004.0
2023-03-21 11:20:00,189.69,190.38,189.69,190.18,21017.0,189.69,190.38,189.69,190.18,21017.0
2023-03-21 11:30:00,190.19,190.57,189.83,189.84,26864.0,190.19,190.57,189.83,189.84,26864.0
2023-03-21 11:40:00,189.89,190.32,189.63,190.26,18044.0,189.89,190.32,189.63,190.26,18044.0
2023-03-21 11:50:00,190.33,190.57,189.76,189.76,24127.0,190.33,190.57,189.76,189.76,24127.0
2023-03-21 12:00:00,189.84,190.05,189.5,190.02,18606.0,189.84,190.05,189.5,190.02,18606.0
2023-03-21 12:10:00,189.93,190.31,189.84,190.01,34289.0,189.93,190.31,189.84,190.01,34289.0
2023-03-21 12:20:00,189.98,190.61,189.97,190.34,26764.0,189.98,190.61,189.97,190.34,26764.0
2023-03-21 12:30:00,190.38,190.39,189.72,189.78,66208.0,190.38,190.39,189.72,189.78,66208.0
2023-03-21 12:40:00,189.74,190.1,189.66,190.05,32741.0,189.74,190.1,189.66,190.05,32741.0
2023-03-21 12:50:00,190.05,190.8,190.05,190.63,13052.0,190.05,190.8,190.05,190.63,13052.0
2023-03-21 13:00:00,190.71,190.85,190.27,190.57,21213.0,190.71,190.85,190.27,190.57,21213.0
2023-03-21 13:10:00,190.57,190.83,190.31,190.53,8237.0,190.57,190.83,190.31,190.53,8237.0
2023-03-21 13:20:00,190.5,190.7,190.42,190.61,10990.0,190.5,190.7,190.42,190.61,10990.0
2023-03-21 13:30:00,190.54,190.6,190.26,190.28,14846.0,190.54,190.6,190.26,190.28,14846.0
2023-03-21 13:40:00,190.27,190.34,190.01,190.16,13003.0,190.27,190.34,190.01,190.16,13003.0
2023-03-21 13:50:00,190.16,190.27,189.82,189.87,12166.0,190.16,190.27,189.82,189.87,12166.0
2023-03-21 14:00:00,189.82,189.86,189.58,189.7,16270.0,189.82,189.86,189.58,189.7,16270.0
2023-03-21 14:10:00,189.76,190.08,189.71,189.98,20515.0,189.76,190.08,189.71,189.98,20515.0
2023-03-21 14:20:00,189.95,190.43,189.93,190.31,12737.0,189.95,190.43,189.93,190.31,12737.0
2023-03-21 14:30:00,190.34,190.71,190.28,190.64,8518.0,190.34,190.71,190.28,190.64,8518.0
2023-03-21 14:40:00,190.72,190.73,190.32,190.57,11104.0,190.72,190.73,190.32,190.57,11104.0
2023-03-21 14:50:00,190.58,190.92,190.36,190.67,22028.0,190.58,190.92,190.36,190.67,22028.0
2023-03-21 15:00:00,190.67,190.9,190.53,190.88,19615.0,190.67,190.9,190.53,190.88,19615.0
2023-03-21 15:10:00,190.84,191.26,190.78,191.15,25076.0,190.84,191.26,190.78,191.15,25076.0
2023-03-21 15:20:00,191.18,191.3,190.83,191.19,19265.0,191.18,191.3,190.83,191.19,19265.0
2023-03-21 15:30:00,191.18,191.28,191.07,191.24,39087.0,191.18,191.28,191.07,191.24,39087.0
2023-03-21 15:40:00,191.23,191.83,191.08,191.73,84560.0,191.23,191.83,191.08,191.73,84560.0
2023-03-21 15:50:00,191.68,191.73,190.63,190.67,149292.0,191.68,191.73,190.63,190.67,149292.0
2023-03-22 09:30:00,190.25,190.25,188.03,188.47,28647.0,190.25,190.25,188.03,188.47,28647.0
2023-03-22 09:40:00,188.59,188.64,187.57,187.95,18201.0,188.59,188.64,187.57,187.95,18201.0
2023-03-22 09:50:00,188.0,188.13,186.97,187.49,20467.0,188.0,188.13,186.97,187.49,20467.0
2023-03-22 10:00:00,187.37,187.49,186.36,186.56,34451.0,187.37,187.49,186.36,186.56,34451.0
2023-03-22 10:10:00,186.56,186.79,185.95,186.7,16348.0,186.56,186.79,185.95,186.7,16348.0
2023-03-22 10:20:00,186.72,187.82,186.62,187.81,29622.0,186.72,187.82,186.62,187.81,29622.0
2023-03-22 10:30:00,187.78,187.81,187.07,187.1,26076.0,187.78,187.81,187.07,187.1,26076.0
2023-03-22 10:40:00,187.15,187.22,186.65,186.76,19664.0,187.15,187.22,186.65,186.76,19664.0
2023-03-22 10:50:00,186.8,186.88,186.35,186.5,21809.0,186.8,186.88,186.35,186.5,21809.0
2023-03-22 11:00:00,186.49,186.55,185.97,185.98,12791.0,186.49,186.55,185.97,185.98,12791.0
2023-03-22 11:10:00,186.02,186.42,185.92,186.0,29072.0,186.02,186.42,185.92,186.0,29072.0
2023-03-22 11:20:00,186.06,186.5,186.06,186.44,10954.0,186.06,186.5,186.06,186.44,10954.0
2023-03-22 11:30:00,186.46,187.04,186.45,186.92,10017.0,186.46,187.04,186.45,186.92,10017.0
2023-03-22 11:40:00,186.96,186.97,186.39,186.56,20125.0,186.96,186.97,186.39,186.56,20125.0
2023-03-22 11:50:00,186.51,186.68,186.39,186.39,17056.0,186.51,186.68,186.39,186.39,17056.0
2023-03-22 12:00:00,186.44,186.51,186.23,186.24,4298.0,186.44,186.51,186.23,186.24,4298.0
2023-03-22 12:10:00,186.18,186.4,186.11,186.14,11298.0,186.18,186.4,186.11,186.14,11298.0
2023-03-22 12:20:00,186.23,186.48,186.06,186.48,4963.0,186.23,186.48,186.06,186.48,4963.0
2023-03-22 12:30:00,186.48,186.73,186.36,186.49,7764.0,186.48,186.73,186.36,186.49,7764.0
2023-03-22 12:40:00,186.55,187.02,186.42,186.89,10754.0,186.55,187.02,186.42,186.89,10754.0
2023-03-22 12:50:00,186.96,187.44,186.96,187.22,19645.0,186.96,187.44,186.96,187.22,19645.0
2023-03-22 13:00:00,187.21,187.24,186.76,186.77,8261.0,187.21,187.24,186.76,186.77,8261.0
2023-03-22 13:10:00,186.8,186.98,186.79,186.87,8585.0,186.8,186.98,186.79,186.87,8585.0
2023-03-22 13:20:00,186.88,187.37,186.85,187.33,21772.0,186.88,187.37,186.85,187.33,21772.0
2023-03-22 13:30:00,187.32,187.43,187.03,187.27,36880.0,187.32,187.43,187.03,187.27,36880.0
2023-03-22 13:40:00,187.34,187.49,187.06,187.06,15045.0,187.34,187.49,187.06,187.06,15045.0
2023-03-22 13:50:00,187.06,187.62,187.06,187.41,10294.0,187.06,187.62,187.06,187.41,10294.0
2023-03-22 14:00:00,187.51,189.62,187.49,188.96,31949.0,187.51,189.62,187.49,188.96,31949.0
2023-03-22 14:10:00,189.02,189.03,187.79,188.74,19081.0,189.02,189.03,187.79,188.74,19081.0
2023-03-22 14:20:00,188.52,188.9,187.8,188.69,28621.0,188.52,188.9,187.8,188.69,28621.0
2023-03-22 14:30:00,188.75,189.03,186.63,187.93,37396.0,188.75,189.03,186.63,187.93,37396.0
2023-03-22 14:40:00,188.04,190.11,188.04,190.0,35122.0,188.04,190.11,188.04,190.0,35122.0
2023-03-22 14:50:00,189.91,190.13,188.0,188.17,38453.0,189.91,190.13,188.0,188.17,38453.0
2023-03-22 15:00:00,187.99,188.22,186.3,186.83,41925.0,187.99,188.22,186.3,186.83,41925.0
2023-03-22 15:10:00,186.83,188.16,186.63,187.86,31383.0,186.83,188.16,186.63,187.86,31383.0
2023-03-22 15:20:00,187.85,188.77,187.73,188.28,38177.0,187.85,188.77,187.73,188.28,38177.0
2023-03-22 15:30:00,188.32,188.42,186.5,186.86,35556.0,188.32,188.42,186.5,186.86,35556.0
2023-03-22 15:40:00,186.87,187.03,185.98,186.17,59424.0,186.87,187.03,185.98,186.17,59424.0
2023-03-22 15:50:00,186.17,186.43,184.22,184.28,166658.0,186.17,186.43,184.22,184.28,166658.0
2023-03-23 09:30:00,187.7,187.94,186.91,187.62,36732.0,187.7,187.94,186.91,187.62,36732.0
2023-03-23 09:40:00,187.69,188.08,186.94,187.15,25248.0,187.69,188.08,186.94,187.15,25248.0
2023-03-23 09:50:00,187.22,187.85,186.84,187.78,18072.0,187.22,187.85,186.84,187.78,18072.0
2023-03-23 10:00:00,187.9,188.47,187.7,187.88,19004.0,187.9,188.47,187.7,187.88,19004.0
2023-03-23 10:10:00,187.88,188.38,187.87,188.16,13487.0,187.88,188.38,187.87,188.16,13487.0
2023-03-23 10:20:00,188.17,188.58,187.95,188.06,14812.0,188.17,188.58,187.95,188.06,14812.0
2023-03-23 10:30:00,188.06,189.08,188.0,189.06,15550.0,188.06,189.08,188.0,189.06,15550.0
2023-03-23 10:40:00,189.06,190.51,188.91,190.41,24806.0,189.06,190.51,188.91,190.41,24806.0
2023-03-23 10:50:00,190.48,190.48,190.0,190.17,23184.0,190.48,190.48,190.0,190.17,23184.0
2023-03-23 11:00:00,190.19,190.65,190.12,190.51,18138.0,190.19,190.65,190.12,190.51,18138.0
2023-03-23 11:10:00,190.46,190.83,190.43,190.55,23328.0,190.46,190.83,190.43,190.55,23328.0
2023-03-23 11:20:00,190.61,190.69,189.79,189.92,19393.0,190.61,190.69,189.79,189.92,19393.0
2023-03-23 11:30:00,190.14,190.64,190.14,190.36,22968.0,190.14,190.64,190.14,190.36,22968.0
2023-03-23 11:40:00,190.37,190.42,189.8,190.4,15384.0,190.37,190.42,189.8,190.4,15384.0
2023-03-23 11:50:00,190.36,190.59,189.72,189.83,14523.0,190.36,190.59,189.72,189.83,14523.0
2023-03-23 12:00:00,189.92,190.41,189.79,190.03,26768.0,189.92,190.41,189.79,190.03,26768.0
2023-03-23 12:10:00,190.0,190.0,189.31,189.52,9046.0,190.0,190.0,189.31,189.52,9046.0
2023-03-23 12:20:00,189.62,189.98,189.54,189.88,9538.0,189.62,189.98,189.54,189.88,9538.0
2023-03-23 12:30:00,189.92,190.28,189.86,190.22,6100.0,189.92,190.28,189.86,190.22,6100.0
2023-03-23 12:40:00,190.29,190.29,189.87,190.13,6738.0,190.29,190.29,189.87,190.13,6738.0
2023-03-23 12:50:00,190.11,190.11,189.56,189.72,6237.0,190.11,190.11,189.56,189.72,6237.0
2023-03-23 13:00:00,189.8,189.98,189.59,189.63,6400.0,189.8,189.98,189.59,189.63,6400.0
2023-03-23 13:10:00,189.64,189.76,188.88,189.3,10354.0,189.64,189.76,188.88,189.3,10354.0
2023-03-23 13:20:00,189.33,189.92,188.98,189.35,19009.0,189.33,189.92,188.98,189.35,19009.0
2023-03-23 13:30:00,189.26,190.08,189.26,190.08,11530.0,189.26,190.08,189.26,190.08,11530.0
2023-03-23 13:40:00,190.0,190.37,189.92,190.28,6850.0,190.0,190.37,189.92,190.28,6850.0
2023-03-23 13:50:00,190.32,190.32,189.83,189.93,6667.0,190.32,190.32,189.83,189.93,6667.0
2023-03-23 14:00:00,189.94,190.11,189.32,189.32,8352.0,189.94,190.11,189.32,189.32,8352.0
2023-03-23 14:10:00,189.43,189.63,189.25,189.53,9644.0,189.43,189.63,189.25,189.53,9644.0
2023-03-23 14:20:00,189.39,189.39,188.23,188.24,12440.0,189.39,189.39,188.23,188.24,12440.0
2023-03-23 14:30:00,188.12,188.53,187.95,188.01,15378.0,188.12,188.53,187.95,188.01,15378.0
2023-03-23 14:40:00,188.08,188.09,187.32,187.61,11238.0,188.08,188.09,187.32,187.61,11238.0
2023-03-23 14:50:00,187.64,188.42,187.27,188.42,15506.0,187.64,188.42,187.27,188.42,15506.0
2023-03-23 15:00:00,188.51,189.43,188.27,188.83,20263.0,188.51,189.43,188.27,188.83,20263.0
2023-03-23 15:10:00,188.94,189.05,187.77,187.84,18201.0,188.94,189.05,187.77,187.84,18201.0
2023-03-23 15:20:00,187.85,188.47,187.41,187.99,25942.0,187.85,188.47,187.41,187.99,25942.0
2023-03-23 15:30:00,187.8,188.16,187.6,187.82,28385.0,187.8,188.16,187.6,187.82,28385.0
2023-03-23 15:40:00,187.79,188.19,187.61,188.15,70333.0,187.79,188.19,187.61,188.15,70333.0
2023-03-23 15:50:00,188.21,188.67,187.78,188.05,177406.0,188.21,188.67,187.78,188.05,177406.0
2023-03-24 09:30:00,187.43,187.48,186.26,186.99,28987.0,187.43,187.48,186.26,186.99,28987.0
2023-03-24 09:40:00,187.0,187.41,186.26,186.56,8100.0,187.0,187.41,186.26,186.56,8100.0
2023-03-24 09:50:00,186.68,187.59,186.61,187.27,15314.0,186.68,187.59,186.61,187.27,15314.0
2023-03-24 10:00:00,187.78,187.82,186.94,187.08,22748.0,187.78,187.82,186.94,187.08,22748.0
2023-03-24 10:10:00,187.02,188.17,186.87,187.33,26213.0,187.02,188.17,186.87,187.33,26213.0
2023-03-24 10:20:00,187.37,188.27,187.04,188.11,26345.0,187.37,188.27,187.04,188.11,26345.0
2023-03-24 10:30:00,188.0,188.47,187.38,187.7,13017.0,188.0,188.47,187.38,187.7,13017.0
2023-03-24 10:40:00,187.63,187.81,186.89,187.62,22038.0,187.63,187.81,186.89,187.62,22038.0
2023-03-24 10:50:00,187.43,187.89,187.36,187.54,19182.0,187.43,187.89,187.36,187.54,19182.0
2023-03-24 11:00:00,187.46,188.04,187.24,187.26,18851.0,187.46,188.04,187.24,187.26,18851.0
2023-03-24 11:10:00,187.26,187.69,187.0,187.53,17018.0,187.26,187.69,187.0,187.53,17018.0
2023-03-24 11:20:00,187.61,188.0,187.37,187.88,12247.0,187.61,188.0,187.37,187.88,12247.0
2023-03-24 11:30:00,187.88,187.88,187.56,187.68,7532.0,187.88,187.88,187.56,187.68,7532.0
2023-03-24 11:40:00,187.62,188.85,187.62,188.48,8680.0,187.62,188.85,187.62,188.48,8680.0
2023-03-24 11:50:00,188.47,189.1,188.41,188.99,8845.0,188.47,189.1,188.41,188.99,8845.0
2023-03-24 12:00:00,189.12,189.4,188.16,188.16,9364.0,189.12,189.4,188.16,188.16,9364.0
2023-03-24 12:10:00,188.35,188.35,187.82,187.93,6187.0,188.35,188.35,187.82,187.93,6187.0
2023-03-24 12:20:00,187.93,188.59,187.92,188.51,7917.0,187.93,188.59,187.92,188.51,7917.0
2023-03-24 12:30:00,188.67,188.97,188.46,188.78,8410.0,188.67,188.97,188.46,188.78,8410.0
2023-03-24 12:40:00,189.06,189.38,188.67,189.03,13394.0,189.06,189.38,188.67,189.03,13394.0
2023-03-24 12:50:00,188.99,189.14,188.61,188.85,11005.0,188.99,189.14,188.61,188.85,11005.0
2023-03-24 13:00:00,188.92,189.1,188.53,188.74,7582.0,188.92,189.1,188.53,188.74,7582.0
2023-03-24 13:10:00,188.74,188.96,188.41,188.48,9782.0,188.74,188.96,188.41,188.48,9782.0
2023-03-24 13:20:00,188.51,189.63,188.51,189.6,36442.0,188.51,189.63,188.51,189.6,36442.0
2023-03-24 13:30:00,189.61,189.96,189.25,189.43,28369.0,189.61,189.96,189.25,189.43,28369.0
2023-03-24 13:40:00,189.5,189.8,189.1,189.11,16359.0,189.5,189.8,189.1,189.11,16359.0
2023-03-24 13:50:00,189.17,189.45,189.09,189.3,12057.0,189.17,189.45,189.09,189.3,12057.0
2023-03-24 14:00:00,189.31,189.74,189.25,189.47,14042.0,189.31,189.74,189.25,189.47,14042.0
2023-03-24 14:10:00,189.47,189.92,189.35,189.44,14695.0,189.47,189.92,189.35,189.44,14695.0
2023-03-24 14:20:00,189.5,189.67,189.29,189.41,9340.0,189.5,189.67,189.29,189.41,9340.0
2023-03-24 14:30:00,189.48,190.15,189.4,190.06,14309.0,189.48,190.15,189.4,190.06,14309.0
2023-03-24 14:40:00,190.15,190.29,189.81,189.87,12215.0,190.15,190.29,189.81,189.87,12215.0
2023-03-24 14:50:00,189.85,190.29,189.82,189.94,19821.0,189.85,190.29,189.82,189.94,19821.0
2023-03-24 15:00:00,190.0,190.27,189.88,190.16,23299.0,190.0,190.27,189.88,190.16,23299.0
2023-03-24 15:10:00,190.27,190.89,190.17,190.89,23739.0,190.27,190.89,190.17,190.89,23739.0
2023-03-24 15:20:00,190.84,191.4,190.82,191.19,36535.0,190.84,191.4,190.82,191.19,36535.0
2023-03-24 15:30:00,191.25,191.44,190.8,191.0,50204.0,191.25,191.44,190.8,191.0,50204.0
2023-03-24 15:40:00,190.94,191.11,190.77,191.0,41011.0,190.94,191.11,190.77,191.0,41011.0
2023-03-24 15:50:00,190.94,191.09,190.04,190.44,135836.0,190.94,191.09,190.04,190.44,135836.0
2023-03-27 09:30:00,190.52,190.57,189.14,189.97,23439.0,190.52,190.57,189.14,189.97,23439.0
2023-03-27 09:40:00,190.02,190.86,190.0,190.86,6208.0,190.02,190.86,190.0,190.86,6208.0
2023-03-27 09:50:00,190.67,191.16,189.12,189.69,23212.0,190.67,191.16,189.12,189.69,23212.0
2023-03-27 10:00:00,189.85,189.9,189.2,189.59,11348.0,189.85,189.9,189.2,189.59,11348.0
2023-03-27 10:10:00,189.59,189.6,188.53,188.78,12439.0,189.59,189.6,188.53,188.78,12439.0
2023-03-27 10:20:00,188.86,189.16,187.9,188.05,49768.0,188.86,189.16,187.9,188.05,49768.0
2023-03-27 10:30:00,187.95,188.31,187.49,188.03,14198.0,187.95,188.31,187.49,188.03,14198.0
2023-03-27 10:40:00,188.02,188.66,187.8,188.36,17517.0,188.02,188.66,187.8,188.36,17517.0
2023-03-27 10:50:00,188.48,188.59,188.18,188.2,23358.0,188.48,188.59,188.18,188.2,23358.0
2023-03-27 11:00:00,188.2,188.44,187.62,187.7,16729.0,188.2,188.44,187.62,187.7,16729.0
2023-03-27 11:10:00,187.61,187.87,187.07,187.43,43812.0,187.61,187.87,187.07,187.43,43812.0
2023-03-27 11:20:00,187.43,187.93,187.19,187.43,28260.0,187.43,187.93,187.19,187.43,28260.0
2023-03-27 11:30:00,187.45,187.52,186.69,186.77,9984.0,187.45,187.52,186.69,186.77,9984.0
2023-03-27 11:40:00,186.72,186.77,186.3,186.63,17781.0,186.72,186.77,186.3,186.63,17781.0
2023-03-27 11:50:00,186.68,186.68,186.15,186.18,22314.0,186.68,186.68,186.15,186.18,22314.0
2023-03-27 12:00:00,186.3,186.43,185.89,186.04,17394.0,186.3,186.43,185.89,186.04,17394.0
2023-03-27 12:10:00,186.05,186.47,185.82,186.44,22611.0,186.05,186.47,185.82,186.44,22611.0
2023-03-27 12:20:00,186.5,186.67,186.31,186.45,22136.0,186.5,186.67,186.31,186.45,22136.0
2023-03-27 12:30:00,186.55,186.59,186.07,186.44,25144.0,186.55,186.59,186.07,186.44,25144.0
2023-03-27 12:40:00,186.42,187.23,186.32,187.18,16008.0,186.42,187.23,186.32,187.18,16008.0
2023-03-27 12:50:00,187.18,187.75,187.14,187.52,14458.0,187.18,187.75,187.14,187.52,14458.0
2023-03-27 13:00:00,187.59,187.75,187.42,187.63,9825.0,187.59,187.75,187.42,187.63,9825.0
2023-03-27 13:10:00,187.55,187.59,187.22,187.47,17159.0,187.55,187.59,187.22,187.47,17159.0
2023-03-27 13:20:00,187.57,188.05,187.57,187.88,9734.0,187.57,188.05,187.57,187.88,9734.0
2023-03-27 13:30:00,187.88,188.13,187.82,188.02,8973.0,187.88,188.13,187.82,188.02,8973.0
2023-03-27 13:40:00,188.03,188.24,188.01,188.16,9011.0,188.03,188.24,188.01,188.16,9011.0
2023-03-27 13:50:00,188.18,188.2,187.81,187.87,12029.0,188.18,188.2,187.81,187.87,12029.0
2023-03-27 14:00:00,187.91,188.0,187.72,187.93,11539.0,187.91,188.0,187.72,187.93,11539.0
2023-03-27 14:10:00,187.93,188.28,187.92,188.11,22995.0,187.93,188.28,187.92,188.11,22995.0
2023-03-27 14:20:00,188.1,188.57,188.1,188.4,34458.0,188.1,188.57,188.1,188.4,34458.0
2023-03-27 14:30:00,188.45,188.75,188.4,188.57,21835.0,188.45,188.75,188.4,188.57,21835.0
2023-03-27 14:40:00,188.58,188.71,188.26,188.54,13982.0,188.58,188.71,188.26,188.54,13982.0
2023-03-27 14:50:00,188.54,188.56,188.26,188.41,23209.0,188.54,188.56,188.26,188.41,23209.0
2023-03-27 15:00:00,188.39,188.93,188.36,188.57,32858.0,188.39,188.93,188.36,188.57,32858.0
2023-03-27 15:10:00,188.61,188.77,188.48,188.57,37713.0,188.61,188.77,188.48,188.57,37713.0
2023-03-27 15:20:00,188.48,188.91,188.35,188.8,50058.0,188.48,188.91,188.35,188.8,50058.0
2023-03-27 15:30:00,188.88,188.99,188.36,188.61,20765.0,188.88,188.99,188.36,188.61,20765.0
2023-03-27 15:40:00,188.67,188.97,188.38,188.61,34841.0,188.67,188.97,188.38,188.61,34841.0
2023-03-27 15:50:00,188.61,188.68,187.83,188.21,138568.0,188.61,188.68,187.83,188.21,138568.0
2023-03-28 09:30:00,188.3,188.58,187.86,188.3,18004.0,188.3,188.58,187.86,188.3,18004.0
2023-03-28 09:40:00,188.16,189.3,188.14,189.23,22245.0,188.16,189.3,188.14,189.23,22245.0
2023-03-28 09:50:00,189.2,190.15,189.05,189.25,20983.0,189.2,190.15,189.05,189.25,20983.0
2023-03-28 10:00:00,189.25,189.38,188.55,189.07,12194.0,189.25,189.38,188.55,189.07,12194.0
2023-03-28 10:10:00,188.95,189.23,188.62,189.23,4334.0,188.95,189.23,188.62,189.23,4334.0
2023-03-28 10:20:00,189.18,189.34,188.72,189.34,11995.0,189.18,189.34,188.72,189.34,11995.0
2023-03-28 10:30:00,189.5,189.52,188.64,189.02,8684.0,189.5,189.52,188.64,189.02,8684.0
2023-03-28 10:40:00,188.97,188.99,188.45,188.47,11522.0,188.97,188.99,188.45,188.47,11522.0
2023-03-28 10:50:00,188.49,188.49,187.8,187.88,11531.0,188.49,188.49,187.8,187.88,11531.0
2023-03-28 11:00:00,187.87,188.31,187.62,187.89,11176.0,187.87,188.31,187.62,187.89,11176.0
2023-03-28 11:10:00,187.98,188.56,187.89,188.49,7135.0,187.98,188.56,187.89,188.49,7135.0
2023-03-28 11:20:00,188.49,189.31,188.49,189.19,18707.0,188.49,189.31,188.49,189.19,18707.0
2023-03-28 11:30:00,189.18,189.65,189.07,189.64,7168.0,189.18,189.65,189.07,189.64,7168.0
2023-03-28 11:40:00,189.64,189.64,189.43,189.5,5934.0,189.64,189.64,189.43,189.5,5934.0
2023-03-28 11:50:00,189.54,189.93,189.54,189.85,21879.0,189.54,189.93,189.54,189.85,21879.0
2023-03-28 12:00:00,189.87,190.1,189.74,189.92,22952.0,189.87,190.1,189.74,189.92,22952.0
2023-03-28 12:10:00,189.89,189.89,189.03,189.03,14991.0,189.89,189.89,189.03,189.03,14991.0
2023-03-28 12:20:00,189.09,189.16,188.9,189.06,7276.0,189.09,189.16,188.9,189.06,7276.0
2023-03-28 12:30:00,189.0,189.29,188.83,189.29,10307.0,189.0,189.29,188.83,189.29,10307.0
2023-03-28 12:40:00,189.35,190.15,189.34,190.0,20599.0,189.35,190.15,189.34,190.0,20599.0
2023-03-28 12:50:00,189.96,190.12,189.95,190.07,14489.0,189.96,190.12,189.95,190.07,14489.0
2023-03-28 13:00:00,190.08,190.22,189.89,190.22,19920.0,190.08,190.22,189.89,190.22,19920.0
2023-03-28 13:10:00,190.25,190.59,190.24,190.58,36861.0,190.25,190.59,190.24,190.58,36861.0
2023-03-28 13:20:00,190.56,191.15,190.48,190.99,50848.0,190.56,191.15,190.48,190.99,50848.0
2023-03-28 13:30:00,190.96,191.14,189.91,190.06,86029.0,190.96,191.14,189.91,190.06,86029.0
2023-03-28 13:40:00,189.97,190.14,189.42,190.12,22735.0,189.97,190.14,189.42,190.12,22735.0
2023-03-28 13:50:00,190.12,190.12,189.38,189.54,19546.0,190.12,190.12,189.38,189.54,19546.0
2023-03-28 14:00:00,189.49,189.99,189.46,189.99,11392.0,189.49,189.99,189.46,189.99,11392.0
2023-03-28 14:10:00,189.92,190.27,189.87,189.94,19321.0,189.92,190.27,189.87,189.94,19321.0
2023-03-28 14:20:00,189.94,190.26,189.93,190.01,12359.0,189.94,190.26,189.93,190.01,12359.0
2023-03-28 14:30:00,189.98,190.02,189.31,189.47,21481.0,189.98,190.02,189.31,189.47,21481.0
2023-03-28 14:40:00,189.42,190.21,189.38,190.16,14585.0,189.42,190.21,189.38,190.16,14585.0
2023-03-28 14:50:00,190.15,190.42,189.97,190.39,16543.0,190.15,190.42,189.97,190.39,16543.0
2023-03-28 15:00:00,190.41,190.59,190.21,190.49,15678.0,190.41,190.59,190.21,190.49,15678.0
2023-03-28 15:10:00,190.53,190.91,190.45,190.56,31619.0,190.53,190.91,190.45,190.56,31619.0
2023-03-28 15:20:00,190.56,190.57,189.71,189.71,15194.0,190.56,190.57,189.71,189.71,15194.0
2023-03-28 15:30:00,189.66,190.08,189.4,189.83,18653.0,189.66,190.08,189.4,189.83,18653.0
2023-03-28 15:40:00,189.88,190.16,189.63,189.63,31540.0,189.88,190.16,189.63,189.63,31540.0
2023-03-28 15:50:00,189.65,190.08,189.57,189.65,110915.0,189.65,190.08,189.57,189.65,110915.0
2023-03-29 09:30:00,191.71,192.0,190.74,191.53,33900.0,191.71,192.0,190.74,191.53,33900.0
2023-03-29 09:40:00,191.71,193.0,191.48,192.09,71338.0,191.71,193.0,191.48,192.09,71338.0
2023-03-29 09:50:00,191.97,192.52,191.97,192.35,10057.0,191.97,192.52,191.97,192.35,10057.0
2023-03-29 10:00:00,192.55,193.38,192.31,193.28,34369.0,192.55,193.38,192.31,193.28,34369.0
2023-03-29 10:10:00,193.35,196.51,193.32,196.4,109657.0,193.35,196.51,193.32,196.4,109657.0
2023-03-29 10:20:00,196.49,197.52,194.78,195.28,205334.0,196.49,197.52,194.78,195.28,205334.0
2023-03-29 10:30:00,195.38,195.52,194.67,195.38,65761.0,195.38,195.52,194.67,195.38,65761.0
2023-03-29 10:40:00,195.38,195.59,194.31,194.45,33557.0,195.38,195.59,194.31,194.45,33557.0
2023-03-29 10:50:00,194.51,194.96,194.17,194.27,25109.0,194.51,194.96,194.17,194.27,25109.0
2023-03-29 11:00:00,194.27,194.98,194.14,194.89,23356.0,194.27,194.98,194.14,194.89,23356.0
2023-03-29 11:10:00,194.89,195.28,194.7,195.08,20759.0,194.89,195.28,194.7,195.08,20759.0
2023-03-29 11:20:00,195.1,195.95,194.94,195.88,20340.0,195.1,195.95,194.94,195.88,20340.0
2023-03-29 11:30:00,195.91,196.48,195.88,196.3,31169.0,195.91,196.48,195.88,196.3,31169.0
2023-03-29 11:40:00,196.26,196.54,196.07,196.43,14857.0,196.26,196.54,196.07,196.43,14857.0
2023-03-29 11:50:00,196.36,196.36,195.58,196.3,12883.0,196.36,196.36,195.58,196.3,12883.0
2023-03-29 12:00:00,196.3,196.41,196.02,196.39,26345.0,196.3,196.41,196.02,196.39,26345.0
2023-03-29 12:10:00,196.39,196.87,196.31,196.5,20366.0,196.39,196.87,196.31,196.5,20366.0
2023-03-29 12:20:00,196.56,196.74,196.37,196.37,19235.0,196.56,196.74,196.37,196.37,19235.0
2023-03-29 12:30:00,196.43,196.69,196.33,196.49,12083.0,196.43,196.69,196.33,196.49,12083.0
2023-03-29 12:40:00,196.49,196.65,196.26,196.32,46224.0,196.49,196.65,196.26,196.32,46224.0
2023-03-29 12:50:00,196.38,196.52,196.05,196.16,41371.0,196.38,196.52,196.05,196.16,41371.0
2023-03-29 13:00:00,196.12,196.56,195.44,196.52,39206.0,196.12,196.56,195.44,196.52,39206.0
2023-03-29 13:10:00,196.56,196.68,196.24,196.51,19891.0,196.56,196.68,196.24,196.51,19891.0
2023-03-29 13:20:00,196.51,197.17,196.44,197.09,31837.0,196.51,197.17,196.44,197.09,31837.0
2023-03-29 13:30:00,197.06,197.12,196.35,196.35,47460.0,197.06,197.12,196.35,196.35,47460.0
2023-03-29 13:40:00,196.43,197.15,196.43,197.15,39473.0,196.43,197.15,196.43,197.15,39473.0
2023-03-29 13:50:00,197.03,197.1,196.43,196.5,41604.0,197.03,197.1,196.43,196.5,41604.0
2023-03-29 14:00:00,196.5,196.64,195.98,195.98,29843.0,196.5,196.64,195.98,195.98,29843.0
2023-03-29 14:10:00,196.04,196.32,195.97,196.32,18725.0,196.04,196.32,195.97,196.32,18725.0
2023-03-29 14:20:00,196.37,196.8,196.11,196.61,35048.0,196.37,196.8,196.11,196.61,35048.0
2023-03-29 14:30:00,196.68,196.95,196.35,196.82,21737.0,196.68,196.95,196.35,196.82,21737.0
2023-03-29 14:40:00,196.74,197.47,196.74,197.43,24612.0,196.74,197.47,196.74,197.43,24612.0
2023-03-29 14:50:00,197.42,197.62,196.86,197.36,55325.0,197.42,197.62,196.86,197.36,55325.0
2023-03-29 15:00:00,197.39,197.59,197.13,197.37,40357.0,197.39,197.59,197.13,197.37,40357.0
2023-03-29 15:10:00,197.46,197.51,197.25,197.37,49389.0,197.46,197.51,197.25,197.37,49389.0
2023-03-29 15:20:00,197.33,197.56,197.18,197.5,45327.0,197.33,197.56,197.18,197.5,45327.0
2023-03-29 15:30:00,197.47,197.57,197.12,197.27,60093.0,197.47,197.57,197.12,197.27,60093.0
2023-03-29 15:40:00,197.27,198.03,197.25,197.99,67580.0,197.27,198.03,197.25,197.99,67580.0
2023-03-29 15:50:00,197.95,198.33,197.7,198.27,319469.0,197.95,198.33,197.7,198.27,319469.0
2023-03-30 09:30:00,200.0,200.26,199.09,199.94,73440.0,200.0,200.26,199.09,199.94,73440.0
2023-03-30 09:40:00,200.0,201.06,199.83,200.91,46254.0,200.0,201.06,199.83,200.91,46254.0
2023-03-30 09:50:00,200.92,201.56,199.81,201.56,13828.0,200.92,201.56,199.81,201.56,13828.0
2023-03-30 10:00:00,201.64,201.83,200.16,200.25,23880.0,201.64,201.83,200.16,200.25,23880.0
2023-03-30 10:10:00,200.25,200.35,199.4,199.99,24136.0,200.25,200.35,199.4,199.99,24136.0
2023-03-30 10:20:00,199.93,200.78,199.81,200.62,8983.0,199.93,200.78,199.81,200.62,8983.0
2023-03-30 10:30:00,200.57,200.96,199.74,200.24,45938.0,200.57,200.96,199.74,200.24,45938.0
2023-03-30 10:40:00,200.36,200.43,199.54,199.97,23824.0,200.36,200.43,199.54,199.97,23824.0
2023-03-30 10:50:00,199.88,200.34,199.7,199.72,32125.0,199.88,200.34,199.7,199.72,32125.0
2023-03-30 11:00:00,199.73,200.21,199.34,200.21,14268.0,199.73,200.21,199.34,200.21,14268.0
2023-03-30 11:10:00,200.0,200.28,199.7,200.08,71991.0,200.0,200.28,199.7,200.08,71991.0
2023-03-30 11:20:00,200.27,200.31,199.2,199.56,14771.0,200.27,200.31,199.2,199.56,14771.0
2023-03-30 11:30:00,199.51,200.17,199.34,200.0,18342.0,199.51,200.17,199.34,200.0,18342.0
2023-03-30 11:40:00,200.05,200.23,199.78,199.78,10306.0,200.05,200.23,199.78,199.78,10306.0
2023-03-30 11:50:00,199.78,200.28,199.54,200.17,50698.0,199.78,200.28,199.54,200.17,50698.0
2023-03-30 12:00:00,200.15,200.6,199.94,200.59,20688.0,200.15,200.6,199.94,200.59,20688.0
2023-03-30 12:10:00,200.53,200.55,200.04,200.34,21272.0,200.53,200.55,200.04,200.34,21272.0
2023-03-30 12:20:00,200.3,200.54,200.2,200.37,12530.0,200.3,200.54,200.2,200.37,12530.0
2023-03-30 12:30:00,200.38,200.51,199.93,200.18,19121.0,200.38,200.51,199.93,200.18,19121.0
2023-03-30 12:40:00,200.22,200.55,200.17,200.44,21516.0,200.22,200.55,200.17,200.44,21516.0
2023-03-30 12:50:00,200.4,200.71,199.93,200.33,36706.0,200.4,200.71,199.93,200.33,36706.0
2023-03-30 13:00:00,200.34,200.79,200.2,200.65,18328.0,200.34,200.79,200.2,200.65,18328.0
2023-03-30 13:10:00,200.74,200.74,199.97,200.21,21784.0,200.74,200.74,199.97,200.21,21784.0
2023-03-30 13:20:00,200.22,200.43,200.11,200.35,24564.0,200.22,200.43,200.11,200.35,24564.0
2023-03-30 13:30:00,200.33,200.41,200.07,200.15,16581.0,200.33,200.41,200.07,200.15,16581.0
2023-03-30 13:40:00,200.15,200.15,199.59,199.7,19331.0,200.15,200.15,199.59,199.7,19331.0
2023-03-30 13:50:00,199.78,199.86,199.23,199.45,17696.0,199.78,199.86,199.23,199.45,17696.0
2023-03-30 14:00:00,199.53,199.83,199.27,199.36,13831.0,199.53,199.83,199.27,199.36,13831.0
2023-03-30 14:10:00,199.34,199.5,199.2,199.39,16861.0,199.34,199.5,199.2,199.39,16861.0
2023-03-30 14:20:00,199.39,199.96,199.39,199.9,8712.0,199.39,199.96,199.39,199.9,8712.0
2023-03-30 14:30:00,199.96,200.48,199.84,199.86,19841.0,199.96,200.48,199.84,199.86,19841.0
2023-03-30 14:40:00,200.0,200.0,199.59,199.75,9981.0,200.0,200.0,199.59,199.75,9981.0
2023-03-30 14:50:00,199.74,200.16,199.59,200.0,15605.0,199.74,200.16,199.59,200.0,15605.0
2023-03-30 15:00:00,200.0,200.23,199.77,199.86,34943.0,200.0,200.23,199.77,199.86,34943.0
2023-03-30 15:10:00,199.77,200.11,199.68,200.1,17161.0,199.77,200.11,199.68,200.1,17161.0
2023-03-30 15:20:00,200.15,200.18,199.89,200.0,15142.0,200.15,200.18,199.89,200.0,15142.0
2023-03-30 15:30:00,200.01,200.1,199.9,200.06,36616.0,200.01,200.1,199.9,200.06,36616.0
2023-03-30 15:40:00,200.03,200.12,199.73,199.84,78538.0,200.03,200.12,199.73,199.84,78538.0
2023-03-30 15:50:00,199.95,200.12,199.69,200.01,179196.0,199.95,200.12,199.69,200.01,179196.0
2023-03-31 09:30:00,201.21,202.14,200.22,201.81,39990.0,201.21,202.14,200.22,201.81,39990.0
2023-03-31 09:40:00,201.8,202.79,201.8,202.5,19804.0,201.8,202.79,201.8,202.5,19804.0
2023-03-31 09:50:00,202.52,202.72,201.91,202.53,20041.0,202.52,202.72,201.91,202.53,20041.0
2023-03-31 10:00:00,202.52,202.68,202.13,202.51,14755.0,202.52,202.68,202.13,202.51,14755.0
2023-03-31 10:10:00,202.52,203.06,202.44,202.95,41449.0,202.52,203.06,202.44,202.95,41449.0
2023-03-31 10:20:00,202.92,203.6,202.92,203.27,26452.0,202.92,203.6,202.92,203.27,26452.0
2023-03-31 10:30:00,203.27,204.42,203.27,204.22,22841.0,203.27,204.42,203.27,204.22,22841.0
2023-03-31 10:40:00,204.26,204.71,204.15,204.55,16455.0,204.26,204.71,204.15,204.55,16455.0
2023-03-31 10:50:00,204.45,204.65,204.01,204.65,18861.0,204.45,204.65,204.01,204.65,18861.0
2023-03-31 11:00:00,204.6,204.86,204.46,204.69,21566.0,204.6,204.86,204.46,204.69,21566.0
2023-03-31 11:10:00,204.72,204.99,204.15,204.15,27520.0,204.72,204.99,204.15,204.15,27520.0
2023-03-31 11:20:00,204.28,204.94,204.19,204.24,44961.0,204.28,204.94,204.19,204.24,44961.0
2023-03-31 11:30:00,204.24,204.39,203.83,203.92,19919.0,204.24,204.39,203.83,203.92,19919.0
2023-03-31 11:40:00,203.95,204.13,203.94,204.09,9819.0,203.95,204.13,203.94,204.09,9819.0
2023-03-31 11:50:00,204.05,204.54,203.98,204.54,13991.0,204.05,204.54,203.98,204.54,13991.0
2023-03-31 12:00:00,204.65,205.39,204.4,205.0,28080.0,204.65,205.39,204.4,205.0,28080.0
2023-03-31 12:10:00,205.0,205.46,204.97,205.27,18214.0,205.0,205.46,204.97,205.27,18214.0
2023-03-31 12:20:00,205.26,205.52,204.68,205.43,33575.0,205.26,205.52,204.68,205.43,33575.0
2023-03-31 12:30:00,205.55,205.6,205.18,205.26,18237.0,205.55,205.6,205.18,205.26,18237.0
2023-03-31 12:40:00,205.27,205.69,205.27,205.63,12879.0,205.27,205.69,205.27,205.63,12879.0
2023-03-31 12:50:00,205.65,205.93,205.46,205.93,15095.0,205.65,205.93,205.46,205.93,15095.0
2023-03-31 13:00:00,205.92,205.92,205.09,205.39,26661.0,205.92,205.92,205.09,205.39,26661.0
2023-03-31 13:10:00,205.38,205.62,205.31,205.46,12404.0,205.38,205.62,205.31,205.46,12404.0
2023-03-31 13:20:00,205.55,205.95,205.44,205.85,19050.0,205.55,205.95,205.44,205.85,19050.0
2023-03-31 13:30:00,205.93,206.11,205.65,205.81,25601.0,205.93,206.11,205.65,205.81,25601.0
2023-03-31 13:40:00,205.81,205.82,205.52,205.67,22693.0,205.81,205.82,205.52,205.67,22693.0
2023-03-31 13:50:00,205.71,205.94,205.53,205.76,30442.0,205.71,205.94,205.53,205.76,30442.0
2023-03-31 14:00:00,205.76,206.51,205.75,206.35,44211.0,205.76,206.51,205.75,206.35,44211.0
2023-03-31 14:10:00,206.35,206.36,204.96,205.17,38935.0,206.35,206.36,204.96,205.17,38935.0
2023-03-31 14:20:00,205.15,205.19,204.27,204.7,167475.0,205.15,205.19,204.27,204.7,167475.0
2023-03-31 14:30:00,204.78,205.44,204.6,205.29,24481.0,204.78,205.44,204.6,205.29,24481.0
2023-03-31 14:40:00,205.29,205.73,205.0,205.73,20008.0,205.29,205.73,205.0,205.73,20008.0
2023-03-31 14:50:00,205.73,205.83,205.35,205.68,17132.0,205.73,205.83,205.35,205.68,17132.0
2023-03-31 15:00:00,205.65,206.19,205.63,206.03,24443.0,205.65,206.19,205.63,206.03,24443.0
2023-03-31 15:10:00,206.05,206.05,205.74,205.78,62137.0,206.05,206.05,205.74,205.78,62137.0
2023-03-31 15:20:00,205.75,206.53,205.75,206.25,46284.0,205.75,206.53,205.75,206.25,46284.0
2023-03-31 15:30:00,206.17,206.68,206.02,206.08,55451.0,206.17,206.68,206.02,206.08,55451.0
2023-03-31 15:40:00,206.04,206.06,205.09,205.34,43919.0,206.04,206.06,205.09,205.34,43919.0
2023-03-31 15:50:00,205.34,206.62,205.19,206.55,308240.0,205.34,206.62,205.19,206.55,308240.0
2023-04-03 09:30:00,203.29,203.64,202.12,202.74,52520.0,203.29,203.64,202.12,202.74,52520.0
2023-04-03 09:40:00,202.9,203.55,202.45,203.4,66249.0,202.9,203.55,202.45,203.4,66249.0
2023-04-03 09:50:00,203.44,203.76,203.28,203.48,18023.0,203.44,203.76,203.28,203.48,18023.0
2023-04-03 10:00:00,203.67,204.29,203.52,203.73,24170.0,203.67,204.29,203.52,203.73,24170.0
2023-04-03 10:10:00,203.61,204.24,203.47,203.98,8376.0,203.61,204.24,203.47,203.98,8376.0
2023-04-03 10:20:00,203.98,204.25,203.5,203.52,17708.0,203.98,204.25,203.5,203.52,17708.0
2023-04-03 10:30:00,203.55,204.2,203.31,203.73,21430.0,203.55,204.2,203.31,203.73,21430.0
2023-04-03 10:40:00,203.61,203.71,202.32,202.44,23059.0,203.61,203.71,202.32,202.44,23059.0
2023-04-03 10:50:00,202.46,202.64,201.77,201.78,32698.0,202.46,202.64,201.77,201.78,32698.0
2023-04-03 11:00:00,201.78,202.6,201.78,202.39,27419.0,201.78,202.6,201.78,202.39,27419.0
2023-04-03 11:10:00,202.44,203.21,202.25,203.11,21685.0,202.44,203.21,202.25,203.11,21685.0
2023-04-03 11:20:00,203.27,203.68,203.1,203.68,15128.0,203.27,203.68,203.1,203.68,15128.0
2023-04-03 11:30:00,203.65,203.93,203.08,203.08,27223.0,203.65,203.93,203.08,203.08,27223.0
2023-04-03 11:40:00,203.06,203.93,202.74,203.92,31798.0,203.06,203.93,202.74,203.92,31798.0
2023-04-03 11:50:00,203.89,204.23,203.52,203.69,24603.0,203.89,204.23,203.52,203.69,24603.0
2023-04-03 12:00:00,203.79,204.21,203.79,203.83,24644.0,203.79,204.21,203.79,203.83,24644.0
2023-04-03 12:10:00,203.78,204.16,203.55,204.16,15340.0,203.78,204.16,203.55,204.16,15340.0
2023-04-03 12:20:00,204.12,204.18,203.56,203.88,23018.0,204.12,204.18,203.56,203.88,23018.0
2023-04-03 12:30:00,203.83,204.14,203.61,204.07,29021.0,203.83,204.14,203.61,204.07,29021.0
2023-04-03 12:40:00,204.06,204.1,203.34,203.7,12124.0,204.06,204.1,203.34,203.7,12124.0
2023-04-03 12:50:00,203.76,203.94,203.71,203.88,6806.0,203.76,203.94,203.71,203.88,6806.0
2023-04-03 13:00:00,203.78,204.81,203.2,204.78,23019.0,203.78,204.81,203.2,204.78,23019.0
2023-04-03 13:10:00,204.83,204.99,204.16,204.16,21343.0,204.83,204.99,204.16,204.16,21343.0
2023-04-03 13:20:00,204.27,204.47,203.52,203.56,11941.0,204.27,204.47,203.52,203.56,11941.0
2023-04-03 13:30:00,203.54,203.92,203.43,203.68,21517.0,203.54,203.92,203.43,203.68,21517.0
2023-04-03 13:40:00,203.58,203.75,203.39,203.55,37084.0,203.58,203.75,203.39,203.55,37084.0
2023-04-03 13:50:00,203.52,203.68,202.96,203.08,14857.0,203.52,203.68,202.96,203.08,14857.0
2023-04-03 14:00:00,203.01,203.06,202.37,202.37,14510.0,203.01,203.06,202.37,202.37,14510.0
2023-04-03 14:10:00,202.25,202.48,202.08,202.23,14112.0,202.25,202.48,202.08,202.23,14112.0
2023-04-03 14:20:00,202.21,202.82,202.2,202.64,24924.0,202.21,202.82,202.2,202.64,24924.0
2023-04-03 14:30:00,202.64,203.08,202.64,202.96,17742.0,202.64,203.08,202.64,202.96,17742.0
2023-04-03 14:40:00,202.96,203.29,202.88,203.24,12714.0,202.96,203.29,202.88,203.24,12714.0
2023-04-03 14:50:00,203.29,203.44,203.1,203.16,9420.0,203.29,203.44,203.1,203.16,9420.0
2023-04-03 15:00:00,203.1,203.34,202.96,203.17,15825.0,203.1,203.34,202.96,203.17,15825.0
2023-04-03 15:10:00,203.17,203.43,203.11,203.33,9648.0,203.17,203.43,203.11,203.33,9648.0
2023-04-03 15:20:00,203.38,204.0,203.35,203.86,30361.0,203.38,204.0,203.35,203.86,30361.0
2023-04-03 15:30:00,203.85,204.31,203.75,203.78,23550.0,203.85,204.31,203.75,203.78,23550.0
2023-04-03 15:40:00,203.78,204.13,203.57,204.03,38597.0,203.78,204.13,203.57,204.03,38597.0
2023-04-03 15:50:00,203.97,204.55,203.91,204.29,101670.0,203.97,204.55,203.91,204.29,101670.0
2023-04-04 09:30:00,204.88,205.0,203.9,204.69,20253.0,204.88,205.0,203.9,204.69,20253.0
2023-04-04 09:40:00,204.56,204.86,204.16,204.55,9750.0,204.56,204.86,204.16,204.55,9750.0
2023-04-04 09:50:00,204.5,205.8,204.41,205.39,6259.0,204.5,205.8,204.41,205.39,6259.0
2023-04-04 10:00:00,205.51,205.98,205.03,205.21,30524.0,205.51,205.98,205.03,205.21,30524.0
2023-04-04 10:10:00,205.08,205.57,204.8,204.8,5368.0,205.08,205.57,204.8,204.8,5368.0
2023-04-04 10:20:00,204.83,204.83,204.35,204.61,6329.0,204.83,204.83,204.35,204.61,6329.0
2023-04-04 10:30:00,204.7,205.17,204.6,204.7,14790.0,204.7,205.17,204.6,204.7,14790.0
2023-04-04 10:40:00,204.65,204.78,204.24,204.42,10233.0,204.65,204.78,204.24,204.42,10233.0
2023-04-04 10:50:00,204.49,204.76,204.26,204.28,7589.0,204.49,204.76,204.26,204.28,7589.0
2023-04-04 11:00:00,204.22,204.28,203.75,203.81,11703.0,204.22,204.28,203.75,203.81,11703.0
2023-04-04 11:10:00,203.84,204.0,203.48,203.65,10379.0,203.84,204.0,203.48,203.65,10379.0
2023-04-04 11:20:00,203.63,204.17,203.61,204.03,15623.0,203.63,204.17,203.61,204.03,15623.0
2023-04-04 11:30:00,204.06,204.32,203.88,203.88,10700.0,204.06,204.32,203.88,203.88,10700.0
2023-04-04 11:40:00,203.9,204.1,203.75,203.94,13187.0,203.9,204.1,203.75,203.94,13187.0
2023-04-04 11:50:00,203.94,204.26,203.73,203.79,16067.0,203.94,204.26,203.73,203.79,16067.0
2023-04-04 12:00:00,203.84,203.91,203.23,203.31,20043.0,203.84,203.91,203.23,203.31,20043.0
2023-04-04 12:10:00,203.31,203.87,203.29,203.84,20224.0,203.31,203.87,203.29,203.84,20224.0
2023-04-04 12:20:00,203.86,204.34,203.74,204.28,5707.0,203.86,204.34,203.74,204.28,5707.0
2023-04-04 12:30:00,204.26,204.45,204.02,204.06,7984.0,204.26,204.45,204.02,204.06,7984.0
2023-04-04 12:40:00,204.16,204.42,204.08,204.1,8350.0,204.16,204.42,204.08,204.1,8350.0
2023-04-04 12:50:00,203.99,204.35,203.94,204.28,5306.0,203.99,204.35,203.94,204.28,5306.0
2023-04-04 13:00:00,204.12,204.12,203.69,203.69,11735.0,204.12,204.12,203.69,203.69,11735.0
2023-04-04 13:10:00,203.46,203.92,203.44,203.8,10122.0,203.46,203.92,203.44,203.8,10122.0
2023-04-04 13:20:00,203.86,204.21,203.75,204.01,5070.0,203.86,204.21,203.75,204.01,5070.0
2023-04-04 13:30:00,203.98,204.2,203.89,203.92,6042.0,203.98,204.2,203.89,203.92,6042.0
2023-04-04 13:40:00,204.0,204.11,203.75,204.09,6959.0,204.0,204.11,203.75,204.09,6959.0
2023-04-04 13:50:00,204.19,204.19,203.57,203.68,7070.0,204.19,204.19,203.57,203.68,7070.0
2023-04-04 14:00:00,203.6,203.78,203.31,203.31,5533.0,203.6,203.78,203.31,203.31,5533.0
2023-04-04 14:10:00,203.25,203.49,203.22,203.29,10237.0,203.25,203.49,203.22,203.29,10237.0
2023-04-04 14:20:00,203.35,203.36,202.77,202.91,7770.0,203.35,203.36,202.77,202.91,7770.0
2023-04-04 14:30:00,202.85,203.47,202.69,203.21,6485.0,202.85,203.47,202.69,203.21,6485.0
2023-04-04 14:40:00,203.13,203.22,202.82,202.96,15130.0,203.13,203.22,202.82,202.96,15130.0
2023-04-04 14:50:00,202.93,203.0,202.31,202.57,5996.0,202.93,203.0,202.31,202.57,5996.0
2023-04-04 15:00:00,202.5,202.91,202.32,202.71,6846.0,202.5,202.91,202.32,202.71,6846.0
2023-04-04 15:10:00,202.67,202.98,202.6,202.74,8284.0,202.67,202.98,202.6,202.74,8284.0
2023-04-04 15:20:00,202.82,203.15,202.78,202.78,7346.0,202.82,203.15,202.78,202.78,7346.0
2023-04-04 15:30:00,202.79,202.94,202.59,202.76,25652.0,202.79,202.94,202.59,202.76,25652.0
2023-04-04 15:40:00,202.89,202.92,202.18,202.4,21264.0,202.89,202.92,202.18,202.4,21264.0
2023-04-04 15:50:00,202.51,202.78,202.35,202.6,111504.0,202.51,202.78,202.35,202.6,111504.0
2023-04-05 09:30:00,200.53,200.65,198.45,198.87,139472.0,200.53,200.65,198.45,198.87,139472.0
2023-04-05 09:40:00,198.85,199.36,197.68,198.36,77880.0,198.85,199.36,197.68,198.36,77880.0
2023-04-05 09:50:00,198.3,198.65,197.97,198.45,56447.0,198.3,198.65,197.97,198.45,56447.0
2023-04-05 10:00:00,198.66,198.72,196.98,197.11,89828.0,198.66,198.72,196.98,197.11,89828.0
2023-04-05 10:10:00,197.09,197.45,196.68,196.98,63914.0,197.09,197.45,196.68,196.98,63914.0
2023-04-05 10:20:00,197.06,197.61,196.41,196.45,58333.0,197.06,197.61,196.41,196.45,58333.0
2023-04-05 10:30:00,196.48,196.82,195.8,196.12,84893.0,196.48,196.82,195.8,196.12,84893.0
2023-04-05 10:40:00,196.2,196.21,194.75,194.98,76042.0,196.2,196.21,194.75,194.98,76042.0
2023-04-05 10:50:00,195.05,195.05,194.01,194.08,74548.0,195.05,195.05,194.01,194.08,74548.0
2023-04-05 11:00:00,194.04,195.21,194.02,195.17,86532.0,194.04,195.21,194.02,195.17,86532.0
2023-04-05 11:10:00,195.17,195.42,194.97,195.18,85609.0,195.17,195.42,194.97,195.18,85609.0
2023-04-05 11:20:00,195.19,196.06,195.17,195.44,51484.0,195.19,196.06,195.17,195.44,51484.0
2023-04-05 11:30:00,195.38,195.57,195.1,195.23,41651.0,195.38,195.57,195.1,195.23,41651.0
2023-04-05 11:40:00,195.28,195.28,194.58,195.0,56422.0,195.28,195.28,194.58,195.0,56422.0
2023-04-05 11:50:00,195.0,195.33,194.61,195.27,45143.0,195.0,195.33,194.61,195.27,45143.0
2023-04-05 12:00:00,195.28,195.4,194.17,194.4,35103.0,195.28,195.4,194.17,194.4,35103.0
2023-04-05 12:10:00,194.49,194.63,194.0,194.21,31573.0,194.49,194.63,194.0,194.21,31573.0
2023-04-05 12:20:00,194.28,195.03,193.95,194.24,45737.0,194.28,195.03,193.95,194.24,45737.0
2023-04-05 12:30:00,194.21,194.53,193.99,194.27,29765.0,194.21,194.53,193.99,194.27,29765.0
2023-04-05 12:40:00,194.25,194.67,194.18,194.6,30693.0,194.25,194.67,194.18,194.6,30693.0
2023-04-05 12:50:00,194.61,195.24,194.2,194.96,33107.0,194.61,195.24,194.2,194.96,33107.0
2023-04-05 13:00:00,194.96,195.33,194.92,195.26,48117.0,194.96,195.33,194.92,195.26,48117.0
2023-04-05 13:10:00,195.26,195.78,195.02,195.78,38170.0,195.26,195.78,195.02,195.78,38170.0
2023-04-05 13:20:00,195.78,195.81,195.04,195.24,32652.0,195.78,195.81,195.04,195.24,32652.0
2023-04-05 13:30:00,195.24,196.17,195.24,195.84,37655.0,195.24,196.17,195.24,195.84,37655.0
2023-04-05 13:40:00,195.8,196.29,195.79,196.23,36094.0,195.8,196.29,195.79,196.23,36094.0
2023-04-05 13:50:00,196.23,196.84,196.18,196.79,34650.0,196.23,196.84,196.18,196.79,34650.0
2023-04-05 14:00:00,196.73,197.05,196.57,196.73,61388.0,196.73,197.05,196.57,196.73,61388.0
2023-04-05 14:10:00,196.63,197.4,196.27,197.37,45202.0,196.63,197.4,196.27,197.37,45202.0
2023-04-05 14:20:00,197.31,197.64,196.9,196.9,15389.0,197.31,197.64,196.9,196.9,15389.0
2023-04-05 14:30:00,196.83,197.43,196.83,197.2,12408.0,196.83,197.43,196.83,197.2,12408.0
2023-04-05 14:40:00,197.1,197.92,196.94,197.73,28015.0,197.1,197.92,196.94,197.73,28015.0
2023-04-05 14:50:00,197.82,198.0,197.51,197.58,17243.0,197.82,198.0,197.51,197.58,17243.0
2023-04-05 15:00:00,197.54,197.57,196.97,197.02,19251.0,197.54,197.57,196.97,197.02,19251.0
2023-04-05 15:10:00,197.03,197.63,197.0,197.51,18365.0,197.03,197.63,197.0,197.51,18365.0
2023-04-05 15:20:00,197.51,197.97,197.29,197.31,36682.0,197.51,197.97,197.29,197.31,36682.0
2023-04-05 15:30:00,197.33,197.85,197.27,197.61,38619.0,197.33,197.85,197.27,197.61,38619.0
2023-04-05 15:40:00,197.51,198.32,197.43,197.95,73309.0,197.51,198.32,197.43,197.95,73309.0
2023-04-05 15:50:00,197.96,198.31,197.61,197.86,183689.0,197.96,198.31,197.61,197.86,183689.0
2023-04-06 09:30:00,194.94,195.09,188.64,189.99,250233.0,194.94,195.09,188.64,189.99,250233.0
2023-04-06 09:40:00,189.99,192.24,189.55,192.24,95682.0,189.99,192.24,189.55,192.24,95682.0
2023-04-06 09:50:00,192.27,192.94,192.03,192.66,51497.0,192.27,192.94,192.03,192.66,51497.0
2023-04-06 10:00:00,192.66,193.72,192.32,193.32,37534.0,192.66,193.72,192.32,193.32,37534.0
2023-04-06 10:10:00,193.34,193.43,192.11,192.4,84306.0,193.34,193.43,192.11,192.4,84306.0
2023-04-06 10:20:00,192.34,192.75,192.16,192.53,58911.0,192.34,192.75,192.16,192.53,58911.0
2023-04-06 10:30:00,192.53,193.21,192.38,192.38,40003.0,192.53,193.21,192.38,192.38,40003.0
2023-04-06 10:40:00,192.5,193.93,192.41,193.56,28452.0,192.5,193.93,192.41,193.56,28452.0
2023-04-06 10:50:00,193.65,193.95,193.34,193.69,25529.0,193.65,193.95,193.34,193.69,25529.0
2023-04-06 11:00:00,193.69,194.02,193.48,193.93,45243.0,193.69,194.02,193.48,193.93,45243.0
2023-04-06 11:10:00,193.9,194.06,193.66,194.06,38131.0,193.9,194.06,193.66,194.06,38131.0
2023-04-06 11:20:00,194.1,194.55,193.85,193.85,17175.0,194.1,194.55,193.85,193.85,17175.0
2023-04-06 11:30:00,193.68,194.56,193.14,194.56,27411.0,193.68,194.56,193.14,194.56,27411.0
2023-04-06 11:40:00,194.57,195.16,194.57,194.85,45041.0,194.57,195.16,194.57,194.85,45041.0
2023-04-06 11:50:00,194.79,195.66,194.79,195.19,21071.0,194.79,195.66,194.79,195.19,21071.0
2023-04-06 12:00:00,195.19,195.82,195.19,195.34,13629.0,195.19,195.82,195.19,195.34,13629.0
2023-04-06 12:10:00,195.4,195.48,195.17,195.17,9095.0,195.4,195.48,195.17,195.17,9095.0
2023-04-06 12:20:00,195.23,195.54,195.09,195.31,11275.0,195.23,195.54,195.09,195.31,11275.0
2023-04-06 12:30:00,195.31,195.94,195.31,195.91,9506.0,195.31,195.94,195.31,195.91,9506.0
2023-04-06 12:40:00,195.92,196.1,195.56,195.56,9069.0,195.92,196.1,195.56,195.56,9069.0
2023-04-06 12:50:00,195.64,195.69,195.18,195.38,11198.0,195.64,195.69,195.18,195.38,11198.0
2023-04-06 13:00:00,195.32,196.01,195.12,195.97,73631.0,195.32,196.01,195.12,195.97,73631.0
2023-04-06 13:10:00,195.97,196.32,195.9,196.13,14159.0,195.97,196.32,195.9,196.13,14159.0
2023-04-06 13:20:00,196.19,196.8,196.18,196.69,43288.0,196.19,196.8,196.18,196.69,43288.0
2023-04-06 13:30:00,196.68,197.04,196.46,197.0,28055.0,196.68,197.04,196.46,197.0,28055.0
2023-04-06 13:40:00,197.0,197.07,196.39,196.42,12574.0,197.0,197.07,196.39,196.42,12574.0
2023-04-06 13:50:00,196.42,196.82,196.41,196.77,10320.0,196.42,196.82,196.41,196.77,10320.0
2023-04-06 14:00:00,196.81,196.95,196.52,196.84,14376.0,196.81,196.95,196.52,196.84,14376.0
2023-04-06 14:10:00,196.83,196.99,196.57,196.94,5818.0,196.83,196.99,196.57,196.94,5818.0
2023-04-06 14:20:00,196.99,196.99,196.61,196.7,10488.0,196.99,196.99,196.61,196.7,10488.0
2023-04-06 14:30:00,196.66,196.95,196.65,196.65,8583.0,196.66,196.95,196.65,196.65,8583.0
2023-04-06 14:40:00,196.65,197.1,196.64,197.06,22502.0,196.65,197.1,196.64,197.06,22502.0
2023-04-06 14:50:00,197.09,197.19,196.56,196.73,15166.0,197.09,197.19,196.56,196.73,15166.0
2023-04-06 15:00:00,196.76,197.06,196.76,196.9,8066.0,196.76,197.06,196.76,196.9,8066.0
2023-04-06 15:10:00,196.9,196.99,196.72,196.72,28415.0,196.9,196.99,196.72,196.72,28415.0
2023-04-06 15:20:00,196.68,197.36,196.68,197.31,14940.0,196.68,197.36,196.68,197.31,14940.0
2023-04-06 15:30:00,197.32,197.45,197.05,197.08,27162.0,197.32,197.45,197.05,197.08,27162.0
2023-04-06 15:40:00,197.07,197.11,196.88,197.03,34247.0,197.07,197.11,196.88,197.03,34247.0
2023-04-06 15:50:00,197.01,197.18,196.63,196.82,121602.0,197.01,197.18,196.63,196.82,121602.0
2023-04-10 09:30:00,194.97,195.51,194.07,194.66,70841.0,194.97,195.51,194.07,194.66,70841.0
2023-04-10 09:40:00,194.48,195.1,194.24,194.86,23331.0,194.48,195.1,194.24,194.86,23331.0
2023-04-10 09:50:00,194.95,195.58,194.68,194.99,12222.0,194.95,195.58,194.68,194.99,12222.0
2023-04-10 10:00:00,195.03,195.32,194.71,195.11,28698.0,195.03,195.32,194.71,195.11,28698.0
2023-04-10 10:10:00,195.17,196.0,194.94,195.74,14586.0,195.17,196.0,194.94,195.74,14586.0
2023-04-10 10:20:00,195.72,195.85,195.13,195.13,12778.0,195.72,195.85,195.13,195.13,12778.0
2023-04-10 10:30:00,195.25,195.75,195.19,195.7,8105.0,195.25,195.75,195.19,195.7,8105.0
2023-04-10 10:40:00,195.71,195.96,195.45,195.69,8055.0,195.71,195.96,195.45,195.69,8055.0
2023-04-10 10:50:00,195.68,195.82,195.45,195.45,7474.0,195.68,195.82,195.45,195.45,7474.0
2023-04-10 11:00:00,195.5,196.02,195.48,195.86,8112.0,195.5,196.02,195.48,195.86,8112.0
2023-04-10 11:10:00,195.89,196.34,195.83,195.84,10528.0,195.89,196.34,195.83,195.84,10528.0
2023-04-10 11:20:00,195.86,196.26,195.67,195.86,17362.0,195.86,196.26,195.67,195.86,17362.0
2023-04-10 11:30:00,195.87,195.9,195.5,195.86,6038.0,195.87,195.9,195.5,195.86,6038.0
2023-04-10 11:40:00,195.9,196.03,195.75,195.75,5351.0,195.9,196.03,195.75,195.75,5351.0
2023-04-10 11:50:00,195.67,195.67,194.97,195.02,10509.0,195.67,195.67,194.97,195.02,10509.0
2023-04-10 12:00:00,195.03,195.08,194.57,194.76,18445.0,195.03,195.08,194.57,194.76,18445.0
2023-04-10 12:10:00,194.85,195.15,194.75,195.15,8086.0,194.85,195.15,194.75,195.15,8086.0
2023-04-10 12:20:00,195.37,195.4,195.0,195.4,20215.0,195.37,195.4,195.0,195.4,20215.0
2023-04-10 12:30:00,195.44,196.11,195.26,196.11,9399.0,195.44,196.11,195.26,196.11,9399.0
2023-04-10 12:40:00,195.99,196.48,195.91,196.48,3556.0,195.99,196.48,195.91,196.48,3556.0
2023-04-10 12:50:00,196.45,196.52,196.09,196.34,6306.0,196.45,196.52,196.09,196.34,6306.0
2023-04-10 13:00:00,196.44,196.75,196.31,196.71,7542.0,196.44,196.75,196.31,196.71,7542.0
2023-04-10 13:10:00,196.75,196.94,196.67,196.67,5534.0,196.75,196.94,196.67,196.67,5534.0
2023-04-10 13:20:00,196.62,196.93,196.52,196.88,5605.0,196.62,196.93,196.52,196.88,5605.0
2023-04-10 13:30:00,196.97,197.01,196.49,196.53,6058.0,196.97,197.01,196.49,196.53,6058.0
2023-04-10 13:40:00,196.53,196.84,196.36,196.81,5659.0,196.53,196.84,196.36,196.81,5659.0
2023-04-10 13:50:00,196.78,196.8,196.36,196.6,5755.0,196.78,196.8,196.36,196.6,5755.0
2023-04-10 14:00:00,196.63,197.01,196.61,196.71,7564.0,196.63,197.01,196.61,196.71,7564.0
2023-04-10 14:10:00,196.66,197.18,196.65,197.13,7164.0,196.66,197.18,196.65,197.13,7164.0
2023-04-10 14:20:00,197.18,197.35,197.13,197.15,6560.0,197.18,197.35,197.13,197.15,6560.0
2023-04-10 14:30:00,197.19,197.32,197.16,197.2,9087.0,197.19,197.32,197.16,197.2,9087.0
2023-04-10 14:40:00,197.2,197.2,196.84,196.99,12774.0,197.2,197.2,196.84,196.99,12774.0
2023-04-10 14:50:00,197.02,197.28,197.01,197.23,17786.0,197.02,197.28,197.01,197.23,17786.0
2023-04-10 15:00:00,197.26,197.35,196.99,197.14,9484.0,197.26,197.35,196.99,197.14,9484.0
2023-04-10 15:10:00,197.18,197.22,196.97,197.05,11631.0,197.18,197.22,196.97,197.05,11631.0
2023-04-10 15:20:00,197.03,197.15,196.69,196.76,11885.0,197.03,197.15,196.69,196.76,11885.0
2023-04-10 15:30:00,196.75,196.96,196.6,196.93,12618.0,196.75,196.96,196.6,196.93,12618.0
2023-04-10 15:40:00,196.92,196.92,196.6,196.75,19249.0,196.92,196.92,196.6,196.75,19249.0
2023-04-10 15:50:00,196.76,197.0,196.58,196.96,68740.0,196.76,197.0,196.58,196.96,68740.0
2023-04-11 09:30:00,195.7,196.81,195.37,196.04,21994.0,195.7,196.81,195.37,196.04,21994.0
2023-04-11 09:40:00,196.03,196.32,195.61,196.03,15065.0,196.03,196.32,195.61,196.03,15065.0
2023-04-11 09:50:00,195.92,196.64,195.65,196.64,13410.0,195.92,196.64,195.65,196.64,13410.0
2023-04-11 10:00:00,196.66,196.86,196.14,196.64,27900.0,196.66,196.86,196.14,196.64,27900.0
2023-04-11 10:10:00,196.53,196.54,195.11,195.11,19166.0,196.53,196.54,195.11,195.11,19166.0
2023-04-11 10:20:00,195.19,195.47,194.81,195.25,33617.0,195.19,195.47,194.81,195.25,33617.0
2023-04-11 10:30:00,195.26,195.63,194.76,195.11,28940.0,195.26,195.63,194.76,195.11,28940.0
2023-04-11 10:40:00,195.0,195.4,194.75,195.18,12738.0,195.0,195.4,194.75,195.18,12738.0
2023-04-11 10:50:00,195.25,195.25,194.02,194.06,24044.0,195.25,195.25,194.02,194.06,24044.0
2023-04-11 11:00:00,194.04,194.29,193.71,194.1,78405.0,194.04,194.29,193.71,194.1,78405.0
2023-04-11 11:10:00,194.1,194.1,193.56,193.59,40058.0,194.1,194.1,193.56,193.59,40058.0
2023-04-11 11:20:00,193.66,193.86,193.18,193.34,52540.0,193.66,193.86,193.18,193.34,52540.0
2023-04-11 11:30:00,193.33,193.35,192.63,192.99,20662.0,193.33,193.35,192.63,192.99,20662.0
2023-04-11 11:40:00,193.05,193.65,192.89,193.5,19256.0,193.05,193.65,192.89,193.5,19256.0
2023-04-11 11:50:00,193.56,193.92,193.29,193.45,25998.0,193.56,193.92,193.29,193.45,25998.0
2023-04-11 12:00:00,193.46,193.98,193.45,193.91,15055.0,193.46,193.98,193.45,193.91,15055.0
2023-04-11 12:10:00,193.91,194.31,193.76,193.88,14648.0,193.91,194.31,193.76,193.88,14648.0
2023-04-11 12:20:00,193.92,194.51,193.92,194.51,16200.0,193.92,194.51,193.92,194.51,16200.0
2023-04-11 12:30:00,194.57,194.76,194.38,194.68,11585.0,194.57,194.76,194.38,194.68,11585.0
2023-04-11 12:40:00,194.76,195.41,194.76,195.25,7447.0,194.76,195.41,194.76,195.25,7447.0
2023-04-11 12:50:00,195.24,195.66,195.24,195.53,16279.0,195.24,195.66,195.24,195.53,16279.0
2023-04-11 13:00:00,195.62,195.68,195.42,195.59,7219.0,195.62,195.68,195.42,195.59,7219.0
2023-04-11 13:10:00,195.53,195.53,195.18,195.3,6472.0,195.53,195.53,195.18,195.3,6472.0
2023-04-11 13:20:00,195.3,196.09,195.3,196.09,4800.0,195.3,196.09,195.3,196.09,4800.0
2023-04-11 13:30:00,196.2,196.38,195.92,196.14,9713.0,196.2,196.38,195.92,196.14,9713.0
2023-04-11 13:40:00,196.19,196.45,196.03,196.28,6243.0,196.19,196.45,196.03,196.28,6243.0
2023-04-11 13:50:00,196.28,196.78,196.11,196.75,8546.0,196.28,196.78,196.11,196.75,8546.0
2023-04-11 14:00:00,196.8,196.81,196.39,196.46,11064.0,196.8,196.81,196.39,196.46,11064.0
2023-04-11 14:10:00,196.36,196.59,196.22,196.54,11979.0,196.36,196.59,196.22,196.54,11979.0
2023-04-11 14:20:00,196.54,196.73,196.38,196.69,13095.0,196.54,196.73,196.38,196.69,13095.0
2023-04-11 14:30:00,196.74,196.77,196.23,196.32,22908.0,196.74,196.77,196.23,196.32,22908.0
2023-04-11 14:40:00,196.34,196.56,196.07,196.35,21717.0,196.34,196.56,196.07,196.35,21717.0
2023-04-11 14:50:00,196.3,196.39,196.0,196.38,40940.0,196.3,196.39,196.0,196.38,40940.0
2023-04-11 15:00:00,196.33,196.44,195.88,195.94,28236.0,196.33,196.44,195.88,195.94,28236.0
2023-04-11 15:10:00,195.98,196.82,195.96,196.6,20329.0,195.98,196.82,195.96,196.6,20329.0
2023-04-11 15:20:00,196.54,196.69,196.25,196.56,21805.0,196.54,196.69,196.25,196.56,21805.0
2023-04-11 15:30:00,196.49,196.98,196.07,196.21,17285.0,196.49,196.98,196.07,196.21,17285.0
2023-04-11 15:40:00,196.07,196.31,196.05,196.2,17291.0,196.07,196.31,196.05,196.2,17291.0
2023-04-11 15:50:00,196.16,196.38,195.8,195.99,99852.0,196.16,196.38,195.8,195.99,99852.0
2023-04-12 09:30:00,194.79,195.0,191.96,192.61,195018.0,194.79,195.0,191.96,192.61,195018.0
2023-04-12 09:40:00,192.73,192.84,189.53,190.31,132804.0,192.73,192.84,189.53,190.31,132804.0
2023-04-12 09:50:00,190.3,190.96,188.28,189.56,110129.0,190.3,190.96,188.28,189.56,110129.0
2023-04-12 10:00:00,189.61,191.85,188.54,191.51,67565.0,189.61,191.85,188.54,191.51,67565.0
2023-04-12 10:10:00,191.56,192.07,191.5,191.69,48328.0,191.56,192.07,191.5,191.69,48328.0
2023-04-12 10:20:00,191.85,193.27,191.85,193.21,41958.0,191.85,193.27,191.85,193.21,41958.0
2023-04-12 10:30:00,193.23,193.57,190.97,191.33,58276.0,193.23,193.57,190.97,191.33,58276.0
2023-04-12 10:40:00,191.23,191.38,190.55,190.94,39413.0,191.23,191.38,190.55,190.94,39413.0
2023-04-12 10:50:00,190.85,190.97,188.72,188.78,43977.0,190.85,190.97,188.72,188.78,43977.0
2023-04-12 11:00:00,188.71,189.74,188.71,189.21,23460.0,188.71,189.74,188.71,189.21,23460.0
2023-04-12 11:10:00,189.21,189.59,188.56,189.46,23329.0,189.21,189.59,188.56,189.46,23329.0
2023-04-12 11:20:00,189.39,190.27,189.36,189.89,24036.0,189.39,190.27,189.36,189.89,24036.0
2023-04-12 11:30:00,189.87,190.31,189.57,190.21,24067.0,189.87,190.31,189.57,190.21,24067.0
2023-04-12 11:40:00,190.3,190.84,190.21,190.61,34490.0,190.3,190.84,190.21,190.61,34490.0
2023-04-12 11:50:00,190.61,191.74,190.55,191.56,51941.0,190.61,191.74,190.55,191.56,51941.0
2023-04-12 12:00:00,191.5,192.18,191.5,192.0,34295.0,191.5,192.18,191.5,192.0,34295.0
2023-04-12 12:10:00,191.97,192.18,191.78,192.11,33036.0,191.97,192.18,191.78,192.11,33036.0
2023-04-12 12:20:00,192.06,192.46,191.9,191.96,19231.0,192.06,192.46,191.9,191.96,19231.0
2023-04-12 12:30:00,191.91,192.11,191.66,191.66,21718.0,191.91,192.11,191.66,191.66,21718.0
2023-04-12 12:40:00,191.7,191.91,191.5,191.52,26548.0,191.7,191.91,191.5,191.52,26548.0
2023-04-12 12:50:00,191.52,192.01,191.5,192.01,17173.0,191.52,192.01,191.5,192.01,17173.0
2023-04-12 13:00:00,192.03,192.07,191.48,191.91,28893.0,192.03,192.07,191.48,191.91,28893.0
2023-04-12 13:10:00,192.04,192.46,191.85,192.43,18467.0,192.04,192.46,191.85,192.43,18467.0
2023-04-12 13:20:00,192.43,192.98,192.42,192.69,37419.0,192.43,192.98,192.42,192.69,37419.0
2023-04-12 13:30:00,192.75,192.92,192.52,192.54,26728.0,192.75,192.92,192.52,192.54,26728.0
2023-04-12 13:40:00,192.53,192.73,191.98,192.44,73409.0,192.53,192.73,191.98,192.44,73409.0
2023-04-12 13:50:00,192.44,192.6,192.0,192.1,34750.0,192.44,192.6,192.0,192.1,34750.0
2023-04-12 14:00:00,192.07,192.51,191.8,191.86,39909.0,192.07,192.51,191.8,191.86,39909.0
2023-04-12 14:10:00,191.83,192.66,191.76,192.53,30610.0,191.83,192.66,191.76,192.53,30610.0
2023-04-12 14:20:00,192.64,192.66,191.53,191.77,29010.0,192.64,192.66,191.53,191.77,29010.0
2023-04-12 14:30:00,191.73,191.8,191.37,191.52,105622.0,191.73,191.8,191.37,191.52,105622.0
2023-04-12 14:40:00,191.45,191.93,191.22,191.9,47087.0,191.45,191.93,191.22,191.9,47087.0
2023-04-12 14:50:00,191.82,191.84,191.2,191.76,27891.0,191.82,191.84,191.2,191.76,27891.0
2023-04-12 15:00:00,191.75,192.19,191.6,191.92,31186.0,191.75,192.19,191.6,191.92,31186.0
2023-04-12 15:10:00,191.88,191.91,191.45,191.59,47918.0,191.88,191.91,191.45,191.59,47918.0
2023-04-12 15:20:00,191.59,191.85,191.5,191.51,35061.0,191.59,191.85,191.5,191.51,35061.0
2023-04-12 15:30:00,191.5,191.82,191.38,191.7,35426.0,191.5,191.82,191.38,191.7,35426.0
2023-04-12 15:40:00,191.73,192.36,191.73,191.91,96778.0,191.73,192.36,191.73,191.91,96778.0
2023-04-12 15:50:00,191.94,192.39,191.37,191.8,241301.0,191.94,192.39,191.37,191.8,241301.0
2023-04-13 09:30:00,193.33,195.0,192.84,194.51,68657.0,193.33,195.0,192.84,194.51,68657.0
2023-04-13 09:40:00,194.51,194.7,193.29,193.39,37089.0,194.51,194.7,193.29,193.39,37089.0
2023-04-13 09:50:00,193.19,193.77,193.15,193.54,18539.0,193.19,193.77,193.15,193.54,18539.0
2023-04-13 10:00:00,193.58,194.51,193.51,194.11,31927.0,193.58,194.51,193.51,194.11,31927.0
2023-04-13 10:10:00,194.45,195.34,194.3,194.58,35097.0,194.45,195.34,194.3,194.58,35097.0
2023-04-13 10:20:00,194.68,195.23,194.45,195.06,22863.0,194.68,195.23,194.45,195.06,22863.0
2023-04-13 10:30:00,194.82,195.39,194.69,195.04,13916.0,194.82,195.39,194.69,195.04,13916.0
2023-04-13 10:40:00,195.0,195.08,194.48,194.9,17880.0,195.0,195.08,194.48,194.9,17880.0
2023-04-13 10:50:00,194.98,195.49,194.73,194.82,16807.0,194.98,195.49,194.73,194.82,16807.0
2023-04-13 11:00:00,194.9,195.37,194.8,195.11,24737.0,194.9,195.37,194.8,195.11,24737.0
2023-04-13 11:10:00,195.11,195.15,194.66,194.84,24355.0,195.11,195.15,194.66,194.84,24355.0
2023-04-13 11:20:00,194.96,195.24,194.5,194.76,19974.0,194.96,195.24,194.5,194.76,19974.0
2023-04-13 11:30:00,194.75,194.82,194.38,194.46,22215.0,194.75,194.82,194.38,194.46,22215.0
2023-04-13 11:40:00,194.46,194.62,194.13,194.22,9927.0,194.46,194.62,194.13,194.22,9927.0
2023-04-13 11:50:00,194.13,194.46,193.77,194.34,23057.0,194.13,194.46,193.77,194.34,23057.0
2023-04-13 12:00:00,194.44,194.87,194.44,194.69,12268.0,194.44,194.87,194.44,194.69,12268.0
2023-04-13 12:10:00,194.65,194.93,194.52,194.52,8725.0,194.65,194.93,194.52,194.52,8725.0
2023-04-13 12:20:00,194.53,194.73,194.08,194.73,31475.0,194.53,194.73,194.08,194.73,31475.0
2023-04-13 12:30:00,194.77,195.09,194.71,195.09,12191.0,194.77,195.09,194.71,195.09,12191.0
2023-04-13 12:40:00,195.12,195.12,194.65,194.86,9541.0,195.12,195.12,194.65,194.86,9541.0
2023-04-13 12:50:00,194.85,195.11,194.72,194.91,17148.0,194.85,195.11,194.72,194.91,17148.0
2023-04-13 13:00:00,194.91,195.01,194.65,194.83,6238.0,194.91,195.01,194.65,194.83,6238.0
2023-04-13 13:10:00,194.86,194.98,194.82,194.95,13298.0,194.86,194.98,194.82,194.95,13298.0
2023-04-13 13:20:00,194.97,195.15,194.73,195.15,9039.0,194.97,195.15,194.73,195.15,9039.0
2023-04-13 13:30:00,194.97,195.08,194.83,195.03,7042.0,194.97,195.08,194.83,195.03,7042.0
2023-04-13 13:40:00,195.03,195.42,195.01,195.26,8801.0,195.03,195.42,195.01,195.26,8801.0
2023-04-13 13:50:00,195.33,195.58,195.21,195.22,10156.0,195.33,195.58,195.21,195.22,10156.0
2023-04-13 14:00:00,195.18,195.32,194.99,194.99,11677.0,195.18,195.32,194.99,194.99,11677.0
2023-04-13 14:10:00,194.98,195.29,194.9,195.21,26379.0,194.98,195.29,194.9,195.21,26379.0
2023-04-13 14:20:00,195.15,195.46,195.0,195.0,18426.0,195.15,195.46,195.0,195.0,18426.0
2023-04-13 14:30:00,195.0,195.25,194.69,194.83,20111.0,195.0,195.25,194.69,194.83,20111.0
2023-04-13 14:40:00,194.77,194.95,194.62,194.81,11532.0,194.77,194.95,194.62,194.81,11532.0
2023-04-13 14:50:00,194.75,195.16,194.75,195.09,26442.0,194.75,195.16,194.75,195.09,26442.0
2023-04-13 15:00:00,195.11,195.33,195.03,195.27,29427.0,195.11,195.33,195.03,195.27,29427.0
2023-04-13 15:10:00,195.24,195.25,194.87,195.21,33952.0,195.24,195.25,194.87,195.21,33952.0
2023-04-13 15:20:00,195.22,195.26,194.79,195.21,16837.0,195.22,195.26,194.79,195.21,16837.0
2023-04-13 15:30:00,195.17,195.28,194.99,195.06,39649.0,195.17,195.28,194.99,195.06,39649.0
2023-04-13 15:40:00,195.06,195.28,194.86,195.02,98114.0,195.06,195.28,194.86,195.02,98114.0
2023-04-13 15:50:00,195.1,195.38,194.74,194.8,198617.0,195.1,195.38,194.74,194.8,198617.0
2023-04-14 09:30:00,192.29,193.17,191.48,193.03,70737.0,192.29,193.17,191.48,193.03,70737.0
2023-04-14 09:40:00,193.1,194.78,192.97,194.67,22032.0,193.1,194.78,192.97,194.67,22032.0
2023-04-14 09:50:00,194.52,194.93,194.13,194.47,16392.0,194.52,194.93,194.13,194.47,16392.0
2023-04-14 10:00:00,194.08,194.94,193.56,193.72,31416.0,194.08,194.94,193.56,193.72,31416.0
2023-04-14 10:10:00,193.76,194.36,193.58,193.83,18201.0,193.76,194.36,193.58,193.83,18201.0
2023-04-14 10:20:00,193.89,194.3,193.55,194.03,22284.0,193.89,194.3,193.55,194.03,22284.0
2023-04-14 10:30:00,193.94,194.17,193.23,193.26,47977.0,193.94,194.17,193.23,193.26,47977.0
2023-04-14 10:40:00,193.31,193.38,193.0,193.25,28733.0,193.31,193.38,193.0,193.25,28733.0
2023-04-14 10:50:00,193.24,193.65,192.89,192.95,17413.0,193.24,193.65,192.89,192.95,17413.0
2023-04-14 11:00:00,192.88,193.24,192.69,193.12,17404.0,192.88,193.24,192.69,193.12,17404.0
2023-04-14 11:10:00,193.14,193.54,193.12,193.22,33762.0,193.14,193.54,193.12,193.22,33762.0
2023-04-14 11:20:00,193.22,193.65,192.56,192.66,15672.0,193.22,193.65,192.56,192.66,15672.0
2023-04-14 11:30:00,192.66,192.79,192.05,192.05,14348.0,192.66,192.79,192.05,192.05,14348.0
2023-04-14 11:40:00,192.01,192.48,192.0,192.29,9458.0,192.01,192.48,192.0,192.29,9458.0
2023-04-14 11:50:00,192.24,192.6,192.03,192.59,7993.0,192.24,192.6,192.03,192.59,7993.0
2023-04-14 12:00:00,192.55,192.6,192.0,192.54,19322.0,192.55,192.6,192.0,192.54,19322.0
2023-04-14 12:10:00,192.58,192.61,192.2,192.41,14551.0,192.58,192.61,192.2,192.41,14551.0
2023-04-14 12:20:00,192.35,192.51,192.16,192.43,9440.0,192.35,192.51,192.16,192.43,9440.0
2023-04-14 12:30:00,192.38,192.48,192.12,192.19,9741.0,192.38,192.48,192.12,192.19,9741.0
2023-04-14 12:40:00,192.19,192.3,191.93,192.07,100226.0,192.19,192.3,191.93,192.07,100226.0
2023-04-14 12:50:00,192.07,192.13,191.59,191.96,13255.0,192.07,192.13,191.59,191.96,13255.0
2023-04-14 13:00:00,192.02,192.52,191.95,192.29,11854.0,192.02,192.52,191.95,192.29,11854.0
2023-04-14 13:10:00,192.29,192.91,192.29,192.86,19266.0,192.29,192.91,192.29,192.86,19266.0
2023-04-14 13:20:00,192.86,192.86,192.3,192.32,7852.0,192.86,192.86,192.3,192.32,7852.0
2023-04-14 13:30:00,192.28,192.42,192.1,192.31,11151.0,192.28,192.42,192.1,192.31,11151.0
2023-04-14 13:40:00,192.36,192.45,192.18,192.37,7190.0,192.36,192.45,192.18,192.37,7190.0
2023-04-14 13:50:00,192.39,193.06,192.39,192.75,28143.0,192.39,193.06,192.39,192.75,28143.0
2023-04-14 14:00:00,192.69,192.91,192.61,192.66,24190.0,192.69,192.91,192.61,192.66,24190.0
2023-04-14 14:10:00,192.69,193.13,192.69,193.05,48596.0,192.69,193.13,192.69,193.05,48596.0
2023-04-14 14:20:00,193.0,193.36,192.9,193.34,9392.0,193.0,193.36,192.9,193.34,9392.0
2023-04-14 14:30:00,193.36,193.81,193.36,193.59,12045.0,193.36,193.81,193.36,193.59,12045.0
2023-04-14 14:40:00,193.58,193.67,193.38,193.65,12302.0,193.58,193.67,193.38,193.65,12302.0
2023-04-14 14:50:00,193.7,193.7,193.24,193.3,6365.0,193.7,193.7,193.24,193.3,6365.0
2023-04-14 15:00:00,193.3,193.3,193.05,193.13,15550.0,193.3,193.3,193.05,193.13,15550.0
2023-04-14 15:10:00,193.13,193.13,192.53,192.87,9572.0,193.13,193.13,192.53,192.87,9572.0
2023-04-14 15:20:00,192.91,193.57,192.77,193.41,14391.0,192.91,193.57,192.77,193.41,14391.0
2023-04-14 15:30:00,193.4,193.71,193.28,193.7,16465.0,193.4,193.71,193.28,193.7,16465.0
2023-04-14 15:40:00,193.7,194.13,193.63,193.97,24445.0,193.7,194.13,193.63,193.97,24445.0
2023-04-14 15:50:00,193.95,194.16,193.61,194.04,73617.0,193.95,194.16,193.61,194.04,73617.0
2023-04-17 09:30:00,194.45,195.1,193.28,194.72,19783.0,194.45,195.1,193.28,194.72,19783.0
2023-04-17 09:40:00,194.79,194.8,194.35,194.62,12205.0,194.79,194.8,194.35,194.62,12205.0
2023-04-17 09:50:00,194.73,195.38,194.4,194.79,15112.0,194.73,195.38,194.4,194.79,15112.0
2023-04-17 10:00:00,194.87,195.14,194.33,194.88,8310.0,194.87,195.14,194.33,194.88,8310.0
2023-04-17 10:10:00,194.96,195.06,194.8,194.87,5733.0,194.96,195.06,194.8,194.87,5733.0
2023-04-17 10:20:00,194.93,195.03,194.21,194.22,9459.0,194.93,195.03,194.21,194.22,9459.0
2023-04-17 10:30:00,194.4,194.64,194.1,194.26,17512.0,194.4,194.64,194.1,194.26,17512.0
2023-04-17 10:40:00,194.18,194.4,193.94,194.4,6252.0,194.18,194.4,193.94,194.4,6252.0
2023-04-17 10:50:00,194.34,194.83,194.13,194.71,9747.0,194.34,194.83,194.13,194.71,9747.0
2023-04-17 11:00:00,194.83,194.89,194.25,194.71,3989.0,194.83,194.89,194.25,194.71,3989.0
2023-04-17 11:10:00,194.71,195.3,194.65,195.07,6174.0,194.71,195.3,194.65,195.07,6174.0
2023-04-17 11:20:00,195.03,195.34,194.88,194.88,4722.0,195.03,195.34,194.88,194.88,4722.0
2023-04-17 11:30:00,194.7,194.7,194.37,194.57,3962.0,194.7,194.7,194.37,194.57,3962.0
2023-04-17 11:40:00,194.66,195.0,194.54,194.99,5317.0,194.66,195.0,194.54,194.99,5317.0
2023-04-17 11:50:00,195.03,195.28,194.83,195.14,11854.0,195.03,195.28,194.83,195.14,11854.0
2023-04-17 12:00:00,194.97,195.25,194.95,195.24,3293.0,194.97,195.25,194.95,195.24,3293.0
2023-04-17 12:10:00,195.26,195.49,195.13,195.13,4748.0,195.26,195.49,195.13,195.13,4748.0
2023-04-17 12:20:00,195.08,195.19,194.87,195.19,5519.0,195.08,195.19,194.87,195.19,5519.0
2023-04-17 12:30:00,195.18,195.27,194.97,195.2,17163.0,195.18,195.27,194.97,195.2,17163.0
2023-04-17 12:40:00,195.22,195.28,195.09,195.16,5311.0,195.22,195.28,195.09,195.16,5311.0
2023-04-17 12:50:00,195.12,195.36,195.11,195.22,6051.0,195.12,195.36,195.11,195.22,6051.0
2023-04-17 13:00:00,195.27,195.72,195.21,195.7,10684.0,195.27,195.72,195.21,195.7,10684.0
2023-04-17 13:10:00,195.68,196.17,195.67,195.96,8982.0,195.68,196.17,195.67,195.96,8982.0
2023-04-17 13:20:00,195.96,195.96,195.59,195.72,4432.0,195.96,195.96,195.59,195.72,4432.0
2023-04-17 13:30:00,195.7,195.72,195.43,195.63,4328.0,195.7,195.72,195.43,195.63,4328.0
2023-04-17 13:40:00,195.54,195.58,195.21,195.22,5495.0,195.54,195.58,195.21,195.22,5495.0
2023-04-17 13:50:00,195.17,195.27,194.81,195.07,11138.0,195.17,195.27,194.81,195.07,11138.0
2023-04-17 14:00:00,195.02,195.15,194.92,194.92,3045.0,195.02,195.15,194.92,194.92,3045.0
2023-04-17 14:10:00,194.88,195.17,194.88,194.98,5136.0,194.88,195.17,194.88,194.98,5136.0
2023-04-17 14:20:00,194.95,195.17,194.95,195.12,5894.0,194.95,195.17,194.95,195.12,5894.0
2023-04-17 14:30:00,195.09,195.11,194.93,194.99,6374.0,195.09,195.11,194.93,194.99,6374.0
2023-04-17 14:40:00,194.99,195.37,194.99,195.32,8004.0,194.99,195.37,194.99,195.32,8004.0
2023-04-17 14:50:00,195.32,195.5,195.26,195.43,13810.0,195.32,195.5,195.26,195.43,13810.0
2023-04-17 15:00:00,195.5,195.85,195.44,195.81,6790.0,195.5,195.85,195.44,195.81,6790.0
2023-04-17 15:10:00,195.72,196.02,195.67,195.93,5109.0,195.72,196.02,195.67,195.93,5109.0
2023-04-17 15:20:00,195.98,196.13,195.71,195.87,18638.0,195.98,196.13,195.71,195.87,18638.0
2023-04-17 15:30:00,195.88,195.89,195.47,195.47,43133.0,195.88,195.89,195.47,195.47,43133.0
2023-04-17 15:40:00,195.47,195.5,194.66,194.83,52613.0,195.47,195.5,194.66,194.83,52613.0
2023-04-17 15:50:00,194.81,195.75,194.8,195.64,146239.0,194.81,195.75,194.8,195.64,146239.0
2023-04-18 09:30:00,198.44,198.44,196.66,196.88,18626.0,198.44,198.44,196.66,196.88,18626.0
2023-04-18 09:40:00,196.67,197.1,196.41,196.57,8479.0,196.67,197.1,196.41,196.57,8479.0
2023-04-18 09:50:00,196.55,196.92,195.56,195.8,14764.0,196.55,196.92,195.56,195.8,14764.0
2023-04-18 10:00:00,195.88,196.0,195.43,195.86,21488.0,195.88,196.0,195.43,195.86,21488.0
2023-04-18 10:10:00,195.88,196.32,195.56,196.06,10305.0,195.88,196.32,195.56,196.06,10305.0
2023-04-18 10:20:00,196.11,196.35,195.0,195.33,10078.0,196.11,196.35,195.0,195.33,10078.0
2023-04-18 10:30:00,195.14,195.14,194.41,194.96,22041.0,195.14,195.14,194.41,194.96,22041.0
2023-04-18 10:40:00,194.93,195.22,194.68,194.81,7132.0,194.93,195.22,194.68,194.81,7132.0
2023-04-18 10:50:00,194.59,195.24,194.46,195.19,4348.0,194.59,195.24,194.46,195.19,4348.0
2023-04-18 11:00:00,195.2,195.29,194.49,194.62,17308.0,195.2,195.29,194.49,194.62,17308.0
2023-04-18 11:10:00,194.62,194.95,194.48,194.78,5068.0,194.62,194.95,194.48,194.78,5068.0
2023-04-18 11:20:00,194.83,194.83,194.25,194.55,4015.0,194.83,194.83,194.25,194.55,4015.0
2023-04-18 11:30:00,194.61,194.76,194.02,194.02,8527.0,194.61,194.76,194.02,194.02,8527.0
2023-04-18 11:40:00,193.96,194.56,193.95,194.16,8008.0,193.96,194.56,193.95,194.16,8008.0
2023-04-18 11:50:00,194.11,194.37,193.99,194.36,10873.0,194.11,194.37,193.99,194.36,10873.0
2023-04-18 12:00:00,194.3,194.64,194.1,194.22,8852.0,194.3,194.64,194.1,194.22,8852.0
2023-04-18 12:10:00,194.31,194.51,194.18,194.37,13052.0,194.31,194.51,194.18,194.37,13052.0
2023-04-18 12:20:00,194.34,194.4,194.15,194.38,13036.0,194.34,194.4,194.15,194.38,13036.0
2023-04-18 12:30:00,194.4,194.54,194.0,194.01,6340.0,194.4,194.54,194.0,194.01,6340.0
2023-04-18 12:40:00,194.07,194.23,194.04,194.1,11498.0,194.07,194.23,194.04,194.1,11498.0
2023-04-18 12:50:00,194.1,194.46,194.1,194.26,10664.0,194.1,194.46,194.1,194.26,10664.0
2023-04-18 13:00:00,194.21,194.4,194.09,194.4,5284.0,194.21,194.4,194.09,194.4,5284.0
2023-04-18 13:10:00,194.48,194.53,194.15,194.25,5959.0,194.48,194.53,194.15,194.25,5959.0
2023-04-18 13:20:00,194.19,194.3,193.96,193.97,18885.0,194.19,194.3,193.96,193.97,18885.0
2023-04-18 13:30:00,193.95,194.27,193.78,194.24,5550.0,193.95,194.27,193.78,194.24,5550.0
2023-04-18 13:40:00,194.19,194.6,194.08,194.6,8519.0,194.19,194.6,194.08,194.6,8519.0
2023-04-18 13:50:00,194.54,194.54,194.2,194.27,15129.0,194.54,194.54,194.2,194.27,15129.0
2023-04-18 14:00:00,194.35,194.35,193.76,194.06,4869.0,194.35,194.35,193.76,194.06,4869.0
2023-04-18 14:10:00,194.06,194.16,193.82,193.82,5545.0,194.06,194.16,193.82,193.82,5545.0
2023-04-18 14:20:00,193.91,194.41,193.9,194.31,8971.0,193.91,194.41,193.9,194.31,8971.0
2023-04-18 14:30:00,194.24,194.4,194.13,194.31,24542.0,194.24,194.4,194.13,194.31,24542.0
2023-04-18 14:40:00,194.31,194.31,193.42,193.59,9618.0,194.31,194.31,193.42,193.59,9618.0
2023-04-18 14:50:00,193.5,193.89,193.45,193.84,4356.0,193.5,193.89,193.45,193.84,4356.0
2023-04-18 15:00:00,193.86,194.1,193.8,194.1,10331.0,193.86,194.1,193.8,194.1,10331.0
2023-04-18 15:10:00,194.08,194.15,193.94,194.12,6571.0,194.08,194.15,193.94,194.12,6571.0
2023-04-18 15:20:00,194.05,194.2,193.82,194.03,21821.0,194.05,194.2,193.82,194.03,21821.0
2023-04-18 15:30:00,193.92,194.15,193.86,194.01,10947.0,193.92,194.15,193.86,194.01,10947.0
2023-04-18 15:40:00,193.98,194.11,193.76,193.8,41979.0,193.98,194.11,193.76,193.8,41979.0
2023-04-18 15:50:00,193.8,194.02,193.53,193.54,188697.0,193.8,194.02,193.53,193.54,188697.0
2023-04-19 09:30:00,192.0,193.12,190.91,192.58,58189.0,192.0,193.12,190.91,192.58,58189.0
2023-04-19 09:40:00,192.56,192.75,192.04,192.39,18534.0,192.56,192.75,192.04,192.39,18534.0
2023-04-19 09:50:00,192.35,192.41,191.54,192.1,239587.0,192.35,192.41,191.54,192.1,239587.0
2023-04-19 10:00:00,192.15,192.42,191.94,192.35,13632.0,192.15,192.42,191.94,192.35,13632.0
2023-04-19 10:10:00,192.35,192.58,192.15,192.27,23403.0,192.35,192.58,192.15,192.27,23403.0
2023-04-19 10:20:00,192.27,192.38,191.74,192.25,13916.0,192.27,192.38,191.74,192.25,13916.0
2023-04-19 10:30:00,192.21,192.32,192.02,192.22,11503.0,192.21,192.32,192.02,192.22,11503.0
2023-04-19 10:40:00,192.29,192.43,192.13,192.27,15600.0,192.29,192.43,192.13,192.27,15600.0
2023-04-19 10:50:00,192.33,192.54,192.1,192.2,7960.0,192.33,192.54,192.1,192.2,7960.0
2023-04-19 11:00:00,192.28,192.81,192.26,192.53,10848.0,192.28,192.81,192.26,192.53,10848.0
2023-04-19 11:10:00,192.45,192.63,192.39,192.39,5904.0,192.45,192.63,192.39,192.39,5904.0
2023-04-19 11:20:00,192.54,192.56,192.11,192.17,13100.0,192.54,192.56,192.11,192.17,13100.0
2023-04-19 11:30:00,192.23,192.89,191.92,192.88,16802.0,192.23,192.89,191.92,192.88,16802.0
2023-04-19 11:40:00,192.87,193.16,192.83,193.13,6541.0,192.87,193.16,192.83,193.13,6541.0
2023-04-19 11:50:00,193.18,193.55,193.08,193.36,8080.0,193.18,193.55,193.08,193.36,8080.0
2023-04-19 12:00:00,193.39,193.45,192.95,193.34,25301.0,193.39,193.45,192.95,193.34,25301.0
2023-04-19 12:10:00,193.37,193.51,193.18,193.22,15139.0,193.37,193.51,193.18,193.22,15139.0
2023-04-19 12:20:00,193.18,193.35,193.0,193.34,8336.0,193.18,193.35,193.0,193.34,8336.0
2023-04-19 12:30:00,193.36,193.89,193.32,193.64,11392.0,193.36,193.89,193.32,193.64,11392.0
2023-04-19 12:40:00,193.64,193.71,193.33,193.38,11349.0,193.64,193.71,193.33,193.38,11349.0
2023-04-19 12:50:00,193.43,193.52,193.36,193.42,5628.0,193.43,193.52,193.36,193.42,5628.0
2023-04-19 13:00:00,193.47,193.74,193.44,193.59,5887.0,193.47,193.74,193.44,193.59,5887.0
2023-04-19 13:10:00,193.59,193.59,193.11,193.27,13217.0,193.59,193.59,193.11,193.27,13217.0
2023-04-19 13:20:00,193.25,193.36,193.1,193.28,25359.0,193.25,193.36,193.1,193.28,25359.0
2023-04-19 13:30:00,193.3,193.46,192.76,192.81,21810.0,193.3,193.46,192.76,192.81,21810.0
2023-04-19 13:40:00,192.81,192.89,192.49,192.49,5003.0,192.81,192.89,192.49,192.49,5003.0
2023-04-19 13:50:00,192.49,192.72,192.46,192.48,10275.0,192.49,192.72,192.46,192.48,10275.0
2023-04-19 14:00:00,192.53,192.72,192.08,192.39,24642.0,192.53,192.72,192.08,192.39,24642.0
2023-04-19 14:10:00,192.49,192.55,192.17,192.3,7292.0,192.49,192.55,192.17,192.3,7292.0
2023-04-19 14:20:00,192.33,192.46,192.28,192.33,6446.0,192.33,192.46,192.28,192.33,6446.0
2023-04-19 14:30:00,192.33,192.33,191.87,191.99,7169.0,192.33,192.33,191.87,191.99,7169.0
2023-04-19 14:40:00,192.04,192.2,191.87,192.19,7754.0,192.04,192.2,191.87,192.19,7754.0
2023-04-19 14:50:00,192.14,192.39,192.03,192.27,7832.0,192.14,192.39,192.03,192.27,7832.0
2023-04-19 15:00:00,192.22,192.32,192.02,192.29,9897.0,192.22,192.32,192.02,192.29,9897.0
2023-04-19 15:10:00,192.21,192.47,192.03,192.42,10462.0,192.21,192.47,192.03,192.42,10462.0
2023-04-19 15:20:00,192.43,192.76,192.43,192.43,10800.0,192.43,192.76,192.43,192.43,10800.0
2023-04-19 15:30:00,192.43,192.62,192.02,192.22,25455.0,192.43,192.62,192.02,192.22,25455.0
2023-04-19 15:40:00,192.22,192.26,191.86,192.03,23989.0,192.22,192.26,191.86,192.03,23989.0
2023-04-19 15:50:00,192.0,192.24,191.82,192.0,122995.0,192.0,192.24,191.82,192.0,122995.0
2023-04-20 09:30:00,190.23,191.63,190.23,191.52,18475.0,190.23,191.63,190.23,191.52,18475.0
2023-04-20 09:40:00,191.63,192.03,191.56,191.81,17107.0,191.63,192.03,191.56,191.81,17107.0
2023-04-20 09:50:00,191.78,192.08,191.05,191.39,10795.0,191.78,192.08,191.05,191.39,10795.0
2023-04-20 10:00:00,191.52,192.05,191.52,192.05,21450.0,191.52,192.05,191.52,192.05,21450.0
2023-04-20 10:10:00,191.97,192.24,191.85,191.95,17181.0,191.97,192.24,191.85,191.95,17181.0
2023-04-20 10:20:00,191.93,192.11,191.61,191.75,8625.0,191.93,192.11,191.61,191.75,8625.0
2023-04-20 10:30:00,191.74,192.07,191.3,191.43,10613.0,191.74,192.07,191.3,191.43,10613.0
2023-04-20 10:40:00,191.31,191.76,191.21,191.51,9276.0,191.31,191.76,191.21,191.51,9276.0
2023-04-20 10:50:00,191.51,191.84,191.06,191.06,18444.0,191.51,191.84,191.06,191.06,18444.0
2023-04-20 11:00:00,191.17,191.27,190.6,190.81,6981.0,191.17,191.27,190.6,190.81,6981.0
2023-04-20 11:10:00,191.0,191.17,190.75,191.09,9718.0,191.0,191.17,190.75,191.09,9718.0
2023-04-20 11:20:00,191.19,191.31,190.94,191.06,4406.0,191.19,191.31,190.94,191.06,4406.0
2023-04-20 11:30:00,190.97,191.15,190.72,191.15,5933.0,190.97,191.15,190.72,191.15,5933.0
2023-04-20 11:40:00,191.14,191.27,191.08,191.11,3060.0,191.14,191.27,191.08,191.11,3060.0
2023-04-20 11:50:00,191.14,191.61,191.09,191.53,8458.0,191.14,191.61,191.09,191.53,8458.0
2023-04-20 12:00:00,191.53,191.65,191.29,191.59,7868.0,191.53,191.65,191.29,191.59,7868.0
2023-04-20 12:10:00,191.59,191.8,191.41,191.45,4595.0,191.59,191.8,191.41,191.45,4595.0
2023-04-20 12:20:00,191.45,191.53,191.2,191.4,6749.0,191.45,191.53,191.2,191.4,6749.0
2023-04-20 12:30:00,191.42,191.92,191.42,191.5,5807.0,191.42,191.92,191.42,191.5,5807.0
2023-04-20 12:40:00,191.5,191.94,191.38,191.84,5829.0,191.5,191.94,191.38,191.84,5829.0
2023-04-20 12:50:00,191.94,191.98,191.82,191.87,5521.0,191.94,191.98,191.82,191.87,5521.0
2023-04-20 13:00:00,191.94,192.18,191.83,192.14,14655.0,191.94,192.18,191.83,192.14,14655.0
2023-04-20 13:10:00,192.09,192.69,192.01,192.58,15803.0,192.09,192.69,192.01,192.58,15803.0
2023-04-20 13:20:00,192.61,192.64,192.37,192.43,4700.0,192.61,192.64,192.37,192.43,4700.0
2023-04-20 13:30:00,192.39,192.43,191.91,191.94,7968.0,192.39,192.43,191.91,191.94,7968.0
2023-04-20 13:40:00,191.86,191.94,191.73,191.74,9559.0,191.86,191.94,191.73,191.74,9559.0
2023-04-20 13:50:00,191.72,191.93,191.36,191.42,10034.0,191.72,191.93,191.36,191.42,10034.0
2023-04-20 14:00:00,191.41,191.69,191.2,191.3,17877.0,191.41,191.69,191.2,191.3,17877.0
2023-04-20 14:10:00,191.34,191.38,190.65,190.78,15834.0,191.34,191.38,190.65,190.78,15834.0
2023-04-20 14:20:00,190.82,190.83,190.5,190.5,14815.0,190.82,190.83,190.5,190.5,14815.0
2023-04-20 14:30:00,190.57,190.81,190.5,190.72,25733.0,190.57,190.81,190.5,190.72,25733.0
2023-04-20 14:40:00,190.72,191.0,190.55,190.8,13460.0,190.72,191.0,190.55,190.8,13460.0
2023-04-20 14:50:00,190.83,191.33,190.67,191.21,10658.0,190.83,191.33,190.67,191.21,10658.0
2023-04-20 15:00:00,191.14,191.32,190.81,191.01,11869.0,191.14,191.32,190.81,191.01,11869.0
2023-04-20 15:10:00,191.0,191.01,190.49,190.49,19825.0,191.0,191.01,190.49,190.49,19825.0
2023-04-20 15:20:00,190.44,190.65,190.02,190.02,32651.0,190.44,190.65,190.02,190.02,32651.0
2023-04-20 15:30:00,190.02,190.93,190.02,190.9,32112.0,190.02,190.93,190.02,190.9,32112.0
2023-04-20 15:40:00,190.9,191.01,190.4,190.62,39366.0,190.9,191.01,190.4,190.62,39366.0
2023-04-20 15:50:00,190.56,191.11,190.27,191.05,113553.0,190.56,191.11,190.27,191.05,113553.0
2023-04-21 09:30:00,191.76,191.76,190.52,191.28,30241.0,191.76,191.76,190.52,191.28,30241.0
2023-04-21 09:40:00,191.26,192.09,191.17,191.68,17477.0,191.26,192.09,191.17,191.68,17477.0
2023-04-21 09:50:00,191.55,191.55,190.21,190.21,12552.0,191.55,191.55,190.21,190.21,12552.0
2023-04-21 10:00:00,190.29,190.67,190.19,190.43,15387.0,190.29,190.67,190.19,190.43,15387.0
2023-04-21 10:10:00,190.35,191.01,190.35,190.73,17229.0,190.35,191.01,190.35,190.73,17229.0
2023-04-21 10:20:00,190.88,191.77,190.88,191.15,38978.0,190.88,191.77,190.88,191.15,38978.0
2023-04-21 10:30:00,191.0,191.35,190.83,190.84,9965.0,191.0,191.35,190.83,190.84,9965.0
2023-04-21 10:40:00,190.9,190.9,190.21,190.74,14688.0,190.9,190.9,190.21,190.74,14688.0
2023-04-21 10:50:00,190.69,190.88,190.61,190.75,13571.0,190.69,190.88,190.61,190.75,13571.0
2023-04-21 11:00:00,190.81,191.52,190.75,191.33,7702.0,190.81,191.52,190.75,191.33,7702.0
2023-04-21 11:10:00,191.27,191.34,191.03,191.18,5387.0,191.27,191.34,191.03,191.18,5387.0
2023-04-21 11:20:00,191.09,191.52,191.06,191.42,8761.0,191.09,191.52,191.06,191.42,8761.0
2023-04-21 11:30:00,191.42,191.52,191.14,191.19,11367.0,191.42,191.52,191.14,191.19,11367.0
2023-04-21 11:40:00,191.3,191.51,191.03,191.03,7601.0,191.3,191.51,191.03,191.03,7601.0
2023-04-21 11:50:00,190.99,191.47,190.99,191.32,9693.0,190.99,191.47,190.99,191.32,9693.0
2023-04-21 12:00:00,191.32,191.43,191.07,191.22,7132.0,191.32,191.43,191.07,191.22,7132.0
2023-04-21 12:10:00,191.2,191.56,191.07,191.48,20065.0,191.2,191.56,191.07,191.48,20065.0
2023-04-21 12:20:00,191.52,191.52,190.79,190.96,4861.0,191.52,191.52,190.79,190.96,4861.0
2023-04-21 12:30:00,190.91,190.96,190.68,190.82,3512.0,190.91,190.96,190.68,190.82,3512.0
2023-04-21 12:40:00,190.78,191.16,190.75,191.16,3600.0,190.78,191.16,190.75,191.16,3600.0
2023-04-21 12:50:00,191.07,191.16,190.87,190.92,7834.0,191.07,191.16,190.87,190.92,7834.0
2023-04-21 13:00:00,190.99,191.09,190.91,191.03,3744.0,190.99,191.09,190.91,191.03,3744.0
2023-04-21 13:10:00,191.07,191.09,190.55,190.55,8063.0,191.07,191.09,190.55,190.55,8063.0
2023-04-21 13:20:00,190.51,190.69,190.33,190.68,6468.0,190.51,190.69,190.33,190.68,6468.0
2023-04-21 13:30:00,190.69,190.95,190.65,190.91,7184.0,190.69,190.95,190.65,190.91,7184.0
2023-04-21 13:40:00,190.98,191.12,190.83,191.05,12566.0,190.98,191.12,190.83,191.05,12566.0
2023-04-21 13:50:00,191.06,191.13,190.81,191.07,8305.0,191.06,191.13,190.81,191.07,8305.0
2023-04-21 14:00:00,191.14,191.68,191.1,191.44,10216.0,191.14,191.68,191.1,191.44,10216.0
2023-04-21 14:10:00,191.49,191.73,191.44,191.53,8135.0,191.49,191.73,191.44,191.53,8135.0
2023-04-21 14:20:00,191.53,191.87,191.27,191.34,22719.0,191.53,191.87,191.27,191.34,22719.0
2023-04-21 14:30:00,191.34,191.36,191.07,191.21,5877.0,191.34,191.36,191.07,191.21,5877.0
2023-04-21 14:40:00,191.25,191.34,190.97,191.04,9989.0,191.25,191.34,190.97,191.04,9989.0
2023-04-21 14:50:00,191.0,191.0,190.74,190.97,5909.0,191.0,191.0,190.74,190.97,5909.0
2023-04-21 15:00:00,190.95,190.98,190.45,190.53,7491.0,190.95,190.98,190.45,190.53,7491.0
2023-04-21 15:10:00,190.59,190.64,190.41,190.54,6746.0,190.59,190.64,190.41,190.54,6746.0
2023-04-21 15:20:00,190.54,190.83,190.54,190.79,10309.0,190.54,190.83,190.54,190.79,10309.0
2023-04-21 15:30:00,190.78,190.94,190.6,190.72,7550.0,190.78,190.94,190.6,190.72,7550.0
2023-04-21 15:40:00,190.65,190.84,190.59,190.69,11365.0,190.65,190.84,190.59,190.69,11365.0
2023-04-21 15:50:00,190.73,191.01,190.71,191.01,45711.0,190.73,191.01,190.71,191.01,45711.0
2023-04-24 09:30:00,192.0,192.0,191.22,191.49,14749.0,192.0,192.0,191.22,191.49,14749.0
2023-04-24 09:40:00,191.59,192.66,191.51,192.12,11161.0,191.59,192.66,191.51,192.12,11161.0
2023-04-24 09:50:00,192.2,192.22,191.34,191.48,5444.0,192.2,192.22,191.34,191.48,5444.0
2023-04-24 10:00:00,191.5,191.5,190.8,191.09,6664.0,191.5,191.5,190.8,191.09,6664.0
2023-04-24 10:10:00,191.26,191.33,190.82,191.27,17706.0,191.26,191.33,190.82,191.27,17706.0
2023-04-24 10:20:00,191.28,191.54,191.01,191.04,7102.0,191.28,191.54,191.01,191.04,7102.0
2023-04-24 10:30:00,191.28,191.32,190.34,190.39,5985.0,191.28,191.32,190.34,190.39,5985.0
2023-04-24 10:40:00,190.58,190.8,189.81,190.04,15559.0,190.58,190.8,189.81,190.04,15559.0
2023-04-24 10:50:00,190.07,190.22,189.36,189.45,15836.0,190.07,190.22,189.36,189.45,15836.0
2023-04-24 11:00:00,189.38,189.53,188.81,188.95,27323.0,189.38,189.53,188.81,188.95,27323.0
2023-04-24 11:10:00,188.96,189.31,188.59,188.84,17039.0,188.96,189.31,188.59,188.84,17039.0
2023-04-24 11:20:00,188.84,189.29,188.65,189.28,7706.0,188.84,189.29,188.65,189.28,7706.0
2023-04-24 11:30:00,189.19,189.52,189.12,189.39,12395.0,189.19,189.52,189.12,189.39,12395.0
2023-04-24 11:40:00,189.38,189.43,189.09,189.22,13010.0,189.38,189.43,189.09,189.22,13010.0
2023-04-24 11:50:00,189.29,189.41,189.02,189.41,12272.0,189.29,189.41,189.02,189.41,12272.0
2023-04-24 12:00:00,189.45,189.96,189.45,189.5,5763.0,189.45,189.96,189.45,189.5,5763.0
2023-04-24 12:10:00,189.58,189.79,189.57,189.79,2906.0,189.58,189.79,189.57,189.79,2906.0
2023-04-24 12:20:00,189.75,190.03,189.64,189.87,8624.0,189.75,190.03,189.64,189.87,8624.0
2023-04-24 12:30:00,189.97,190.39,189.9,190.23,10334.0,189.97,190.39,189.9,190.23,10334.0
2023-04-24 12:40:00,190.12,190.15,189.65,189.7,9252.0,190.12,190.15,189.65,189.7,9252.0
2023-04-24 12:50:00,189.77,189.96,189.71,189.85,8947.0,189.77,189.96,189.71,189.85,8947.0
2023-04-24 13:00:00,189.77,189.86,189.45,189.5,8838.0,189.77,189.86,189.45,189.5,8838.0
2023-04-24 13:10:00,189.5,189.73,189.4,189.54,6962.0,189.5,189.73,189.4,189.54,6962.0
2023-04-24 13:20:00,189.48,189.49,189.1,189.47,18372.0,189.48,189.49,189.1,189.47,18372.0
2023-04-24 13:30:00,189.5,189.6,189.21,189.29,11464.0,189.5,189.6,189.21,189.29,11464.0
2023-04-24 13:40:00,189.29,189.43,189.12,189.12,58398.0,189.29,189.43,189.12,189.12,58398.0
2023-04-24 13:50:00,189.19,189.75,189.15,189.61,50399.0,189.19,189.75,189.15,189.61,50399.0
2023-04-24 14:00:00,189.63,189.8,189.28,189.44,10930.0,189.63,189.8,189.28,189.44,10930.0
2023-04-24 14:10:00,189.56,189.99,189.55,189.74,10371.0,189.56,189.99,189.55,189.74,10371.0
2023-04-24 14:20:00,189.85,189.86,189.37,189.39,9400.0,189.85,189.86,189.37,189.39,9400.0
2023-04-24 14:30:00,189.42,189.57,189.16,189.29,51826.0,189.42,189.57,189.16,189.29,51826.0
2023-04-24 14:40:00,189.34,189.48,189.08,189.34,15290.0,189.34,189.48,189.08,189.34,15290.0
2023-04-24 14:50:00,189.4,189.79,189.32,189.4,95083.0,189.4,189.79,189.32,189.4,95083.0
2023-04-24 15:00:00,189.38,189.54,189.15,189.42,174999.0,189.38,189.54,189.15,189.42,174999.0
2023-04-24 15:10:00,189.45,189.56,189.07,189.3,31091.0,189.45,189.56,189.07,189.3,31091.0
2023-04-24 15:20:00,189.27,189.43,188.96,189.26,30656.0,189.27,189.43,188.96,189.26,30656.0
2023-04-24 15:30:00,189.31,189.39,188.99,189.21,18510.0,189.31,189.39,188.99,189.21,18510.0
2023-04-24 15:40:00,189.2,189.36,188.98,189.31,21088.0,189.2,189.36,188.98,189.31,21088.0
2023-04-24 15:50:00,189.3,189.3,188.94,189.1,72600.0,189.3,189.3,188.94,189.1,72600.0
2023-04-25 09:30:00,187.19,187.19,184.69,185.24,81812.0,187.19,187.19,184.69,185.24,81812.0
2023-04-25 09:40:00,185.12,186.06,184.76,185.83,90540.0,185.12,186.06,184.76,185.83,90540.0
2023-04-25 09:50:00,185.78,185.97,185.14,185.31,58664.0,185.78,185.97,185.14,185.31,58664.0
2023-04-25 10:00:00,185.24,185.51,184.25,184.26,22001.0,185.24,185.51,184.25,184.26,22001.0
2023-04-25 10:10:00,184.36,184.36,183.66,184.0,32282.0,184.36,184.36,183.66,184.0,32282.0
2023-04-25 10:20:00,183.96,184.13,183.34,183.71,37599.0,183.96,184.13,183.34,183.71,37599.0
2023-04-25 10:30:00,183.62,183.67,183.25,183.53,24640.0,183.62,183.67,183.25,183.53,24640.0
2023-04-25 10:40:00,183.53,183.82,183.28,183.82,14978.0,183.53,183.82,183.28,183.82,14978.0
2023-04-25 10:50:00,183.87,184.47,183.64,183.7,99784.0,183.87,184.47,183.64,183.7,99784.0
2023-04-25 11:00:00,183.64,183.73,183.4,183.48,20422.0,183.64,183.73,183.4,183.48,20422.0
2023-04-25 11:10:00,183.52,183.96,183.46,183.96,114635.0,183.52,183.96,183.46,183.96,114635.0
2023-04-25 11:20:00,183.97,184.08,183.61,183.9,51512.0,183.97,184.08,183.61,183.9,51512.0
2023-04-25 11:30:00,183.91,183.95,183.44,183.7,39059.0,183.91,183.95,183.44,183.7,39059.0
2023-04-25 11:40:00,183.7,183.92,183.5,183.88,32830.0,183.7,183.92,183.5,183.88,32830.0
2023-04-25 11:50:00,183.88,184.09,183.65,184.08,26967.0,183.88,184.09,183.65,184.08,26967.0
2023-04-25 12:00:00,184.09,184.83,184.09,184.83,15128.0,184.09,184.83,184.09,184.83,15128.0
2023-04-25 12:10:00,184.87,184.87,183.98,183.98,19950.0,184.87,184.87,183.98,183.98,19950.0
2023-04-25 12:20:00,184.03,184.18,183.79,183.96,11749.0,184.03,184.18,183.79,183.96,11749.0
2023-04-25 12:30:00,183.89,183.89,183.49,183.8,13645.0,183.89,183.89,183.49,183.8,13645.0
2023-04-25 12:40:00,183.77,184.01,183.73,183.86,11305.0,183.77,184.01,183.73,183.86,11305.0
2023-04-25 12:50:00,183.85,184.09,183.81,184.09,6329.0,183.85,184.09,183.81,184.09,6329.0
2023-04-25 13:00:00,184.18,184.29,184.0,184.21,13850.0,184.18,184.29,184.0,184.21,13850.0
2023-04-25 13:10:00,184.3,184.3,183.35,184.0,23787.0,184.3,184.3,183.35,184.0,23787.0
2023-04-25 13:20:00,184.14,184.14,183.58,183.74,12593.0,184.14,184.14,183.58,183.74,12593.0
2023-04-25 13:30:00,183.72,184.15,183.62,184.14,17129.0,183.72,184.15,183.62,184.14,17129.0
2023-04-25 13:40:00,184.1,184.21,183.83,183.96,22632.0,184.1,184.21,183.83,183.96,22632.0
2023-04-25 13:50:00,183.98,184.35,183.83,184.24,19252.0,183.98,184.35,183.83,184.24,19252.0
2023-04-25 14:00:00,184.23,184.3,183.83,183.83,25745.0,184.23,184.3,183.83,183.83,25745.0
2023-04-25 14:10:00,183.84,183.91,183.46,183.51,128388.0,183.84,183.91,183.46,183.51,128388.0
2023-04-25 14:20:00,183.5,183.63,183.26,183.55,36786.0,183.5,183.63,183.26,183.55,36786.0
2023-04-25 14:30:00,183.55,183.82,183.4,183.79,17150.0,183.55,183.82,183.4,183.79,17150.0
2023-04-25 14:40:00,183.75,183.75,183.32,183.6,9365.0,183.75,183.75,183.32,183.6,9365.0
2023-04-25 14:50:00,183.64,183.66,183.25,183.28,17032.0,183.64,183.66,183.25,183.28,17032.0
2023-04-25 15:00:00,183.28,183.83,183.27,183.58,21714.0,183.28,183.83,183.27,183.58,21714.0
2023-04-25 15:10:00,183.63,183.85,183.57,183.78,30470.0,183.63,183.85,183.57,183.78,30470.0
2023-04-25 15:20:00,183.8,184.04,183.39,183.49,23952.0,183.8,184.04,183.39,183.49,23952.0
2023-04-25 15:30:00,183.52,183.78,183.42,183.43,45129.0,183.52,183.78,183.42,183.43,45129.0
2023-04-25 15:40:00,183.43,183.64,183.3,183.49,74915.0,183.43,183.64,183.3,183.49,74915.0
2023-04-25 15:50:00,183.45,183.63,182.83,182.86,140901.0,183.45,183.63,182.83,182.86,140901.0
2023-04-26 09:30:00,185.84,185.84,184.2,184.53,52434.0,185.84,185.84,184.2,184.53,52434.0
2023-04-26 09:40:00,184.49,186.05,184.25,185.85,26855.0,184.49,186.05,184.25,185.85,26855.0
2023-04-26 09:50:00,185.94,186.14,185.22,186.12,13487.0,185.94,186.14,185.22,186.12,13487.0
2023-04-26 10:00:00,186.03,186.75,185.87,186.57,22248.0,186.03,186.75,185.87,186.57,22248.0
2023-04-26 10:10:00,186.66,187.14,186.53,186.68,57694.0,186.66,187.14,186.53,186.68,57694.0
2023-04-26 10:20:00,186.74,187.5,186.73,187.44,40496.0,186.74,187.5,186.73,187.44,40496.0
2023-04-26 10:30:00,187.42,187.56,187.04,187.29,13758.0,187.42,187.56,187.04,187.29,13758.0
2023-04-26 10:40:00,187.3,187.82,186.95,187.75,22119.0,187.3,187.82,186.95,187.75,22119.0
2023-04-26 10:50:00,187.71,188.07,187.44,187.6,9137.0,187.71,188.07,187.44,187.6,9137.0
2023-04-26 11:00:00,187.5,188.68,187.49,188.68,26324.0,187.5,188.68,187.49,188.68,26324.0
2023-04-26 11:10:00,188.67,188.7,187.98,188.16,9101.0,188.67,188.7,187.98,188.16,9101.0
2023-04-26 11:20:00,188.16,188.33,188.08,188.27,5528.0,188.16,188.33,188.08,188.27,5528.0
2023-04-26 11:30:00,188.2,188.43,187.75,188.19,25010.0,188.2,188.43,187.75,188.19,25010.0
2023-04-26 11:40:00,188.28,188.86,188.26,188.54,10820.0,188.28,188.86,188.26,188.54,10820.0
2023-04-26 11:50:00,188.53,188.84,188.31,188.7,9960.0,188.53,188.84,188.31,188.7,9960.0
2023-04-26 12:00:00,188.71,189.45,188.7,189.4,8984.0,188.71,189.45,188.7,189.4,8984.0
2023-04-26 12:10:00,189.33,189.4,188.81,188.81,21202.0,189.33,189.4,188.81,188.81,21202.0
2023-04-26 12:20:00,188.79,188.96,188.64,188.81,8952.0,188.79,188.96,188.64,188.81,8952.0
2023-04-26 12:30:00,188.81,188.82,188.39,188.5,6986.0,188.81,188.82,188.39,188.5,6986.0
2023-04-26 12:40:00,188.56,188.79,188.27,188.57,22609.0,188.56,188.79,188.27,188.57,22609.0
2023-04-26 12:50:00,188.48,188.78,188.36,188.63,8295.0,188.48,188.78,188.36,188.63,8295.0
2023-04-26 13:00:00,188.62,189.0,188.45,188.92,24163.0,188.62,189.0,188.45,188.92,24163.0
2023-04-26 13:10:00,188.91,188.98,188.68,188.96,16607.0,188.91,188.98,188.68,188.96,16607.0
2023-04-26 13:20:00,188.9,188.9,188.64,188.8,6989.0,188.9,188.9,188.64,188.8,6989.0
2023-04-26 13:30:00,188.8,188.8,188.29,188.39,12483.0,188.8,188.8,188.29,188.39,12483.0
2023-04-26 13:40:00,188.31,188.39,187.65,187.71,7085.0,188.31,188.39,187.65,187.71,7085.0
2023-04-26 13:50:00,187.75,188.07,187.5,187.91,23790.0,187.75,188.07,187.5,187.91,23790.0
2023-04-26 14:00:00,187.91,187.98,187.68,187.71,6073.0,187.91,187.98,187.68,187.71,6073.0
2023-04-26 14:10:00,187.67,187.73,187.44,187.59,10266.0,187.67,187.73,187.44,187.59,10266.0
2023-04-26 14:20:00,187.54,188.04,187.45,187.8,8151.0,187.54,188.04,187.45,187.8,8151.0
2023-04-26 14:30:00,187.81,187.83,187.21,187.37,10926.0,187.81,187.83,187.21,187.37,10926.0
2023-04-26 14:40:00,187.4,187.53,187.19,187.46,12260.0,187.4,187.53,187.19,187.46,12260.0
2023-04-26 14:50:00,187.46,187.52,187.17,187.28,11682.0,187.46,187.52,187.17,187.28,11682.0
2023-04-26 15:00:00,187.4,187.4,187.05,187.05,12752.0,187.4,187.4,187.05,187.05,12752.0
2023-04-26 15:10:00,187.0,187.37,186.92,186.92,14406.0,187.0,187.37,186.92,186.92,14406.0
2023-04-26 15:20:00,186.89,187.31,186.85,187.25,9915.0,186.89,187.31,186.85,187.25,9915.0
2023-04-26 15:30:00,187.3,187.45,186.95,187.1,19889.0,187.3,187.45,186.95,187.1,19889.0
2023-04-26 15:40:00,187.14,187.27,186.9,187.16,59294.0,187.14,187.27,186.9,187.16,59294.0
2023-04-26 15:50:00,187.15,187.41,186.65,187.21,126328.0,187.15,187.41,186.65,187.21,126328.0
2023-04-27 09:30:00,188.45,188.48,187.12,187.13,16171.0,188.45,188.48,187.12,187.13,16171.0
2023-04-27 09:40:00,187.04,187.31,185.69,185.74,28692.0,187.04,187.31,185.69,185.74,28692.0
2023-04-27 09:50:00,185.74,186.3,184.23,184.25,27960.0,185.74,186.3,184.23,184.25,27960.0
2023-04-27 10:00:00,184.25,184.86,183.87,184.67,38311.0,184.25,184.86,183.87,184.67,38311.0
2023-04-27 10:10:00,184.67,186.29,184.58,186.29,30731.0,184.67,186.29,184.58,186.29,30731.0
2023-04-27 10:20:00,186.21,186.52,185.87,186.42,20505.0,186.21,186.52,185.87,186.42,20505.0
2023-04-27 10:30:00,186.41,186.41,185.85,185.95,14745.0,186.41,186.41,185.85,185.95,14745.0
2023-04-27 10:40:00,185.85,186.02,184.94,185.13,13942.0,185.85,186.02,184.94,185.13,13942.0
2023-04-27 10:50:00,185.23,185.67,184.83,185.28,24655.0,185.23,185.67,184.83,185.28,24655.0
2023-04-27 11:00:00,185.45,185.62,185.05,185.06,16558.0,185.45,185.62,185.05,185.06,16558.0
2023-04-27 11:10:00,185.17,185.53,184.85,185.49,22783.0,185.17,185.53,184.85,185.49,22783.0
2023-04-27 11:20:00,185.58,186.08,185.5,185.51,15920.0,185.58,186.08,185.5,185.51,15920.0
2023-04-27 11:30:00,185.63,185.98,185.37,185.46,11017.0,185.63,185.98,185.37,185.46,11017.0
2023-04-27 11:40:00,185.51,185.63,185.18,185.61,10239.0,185.51,185.63,185.18,185.61,10239.0
2023-04-27 11:50:00,185.63,185.67,185.38,185.53,5027.0,185.63,185.67,185.38,185.53,5027.0
2023-04-27 12:00:00,185.59,186.15,185.51,186.12,9405.0,185.59,186.15,185.51,186.12,9405.0
2023-04-27 12:10:00,186.24,186.71,186.08,186.5,17412.0,186.24,186.71,186.08,186.5,17412.0
2023-04-27 12:20:00,186.4,186.75,186.32,186.75,10479.0,186.4,186.75,186.32,186.75,10479.0
2023-04-27 12:30:00,186.74,187.34,186.67,187.14,11788.0,186.74,187.34,186.67,187.14,11788.0
2023-04-27 12:40:00,187.08,187.66,187.08,187.44,4402.0,187.08,187.66,187.08,187.44,4402.0
2023-04-27 12:50:00,187.4,187.49,187.1,187.28,6313.0,187.4,187.49,187.1,187.28,6313.0
2023-04-27 13:00:00,187.2,187.26,186.9,186.95,8083.0,187.2,187.26,186.9,186.95,8083.0
2023-04-27 13:10:00,186.97,187.3,186.87,187.21,8631.0,186.97,187.3,186.87,187.21,8631.0
2023-04-27 13:20:00,187.27,187.42,187.18,187.3,7961.0,187.27,187.42,187.18,187.3,7961.0
2023-04-27 13:30:00,187.32,187.52,187.17,187.22,9954.0,187.32,187.52,187.17,187.22,9954.0
2023-04-27 13:40:00,187.22,187.78,187.15,187.45,12062.0,187.22,187.78,187.15,187.45,12062.0
2023-04-27 13:50:00,187.46,187.62,187.29,187.33,8174.0,187.46,187.62,187.29,187.33,8174.0
2023-04-27 14:00:00,187.41,187.66,187.13,187.34,12159.0,187.41,187.66,187.13,187.34,12159.0
2023-04-27 14:10:00,187.39,187.61,187.25,187.58,13141.0,187.39,187.61,187.25,187.58,13141.0
2023-04-27 14:20:00,187.64,187.64,187.14,187.31,13421.0,187.64,187.64,187.14,187.31,13421.0
2023-04-27 14:30:00,187.34,187.74,187.28,187.74,11692.0,187.34,187.74,187.28,187.74,11692.0
2023-04-27 14:40:00,187.8,187.87,187.69,187.75,12485.0,187.8,187.87,187.69,187.75,12485.0
2023-04-27 14:50:00,187.75,187.86,187.63,187.77,10641.0,187.75,187.86,187.63,187.77,10641.0
2023-04-27 15:00:00,187.71,187.97,187.69,187.89,12206.0,187.71,187.97,187.69,187.89,12206.0
2023-04-27 15:10:00,187.83,187.83,187.4,187.6,7681.0,187.83,187.83,187.4,187.6,7681.0
2023-04-27 15:20:00,187.61,187.72,187.1,187.1,27303.0,187.61,187.72,187.1,187.1,27303.0
2023-04-27 15:30:00,187.15,187.25,186.86,186.89,35014.0,187.15,187.25,186.86,186.89,35014.0
2023-04-27 15:40:00,186.85,187.08,186.7,187.01,52975.0,186.85,187.08,186.7,187.01,52975.0
2023-04-27 15:50:00,186.97,187.56,186.73,187.12,106016.0,186.97,187.56,186.73,187.12,106016.0
2023-04-28 09:30:00,185.35,185.53,182.98,183.08,50890.0,185.35,185.53,182.98,183.08,50890.0
2023-04-28 09:40:00,183.01,184.19,183.01,184.07,25522.0,183.01,184.19,183.01,184.07,25522.0
2023-04-28 09:50:00,184.07,185.37,183.92,184.91,19632.0,184.07,185.37,183.92,184.91,19632.0
2023-04-28 10:00:00,185.15,186.06,184.56,185.86,10821.0,185.15,186.06,184.56,185.86,10821.0
2023-04-28 10:10:00,186.02,186.75,185.99,186.69,8100.0,186.02,186.75,185.99,186.69,8100.0
2023-04-28 10:20:00,186.71,186.91,186.34,186.57,44705.0,186.71,186.91,186.34,186.57,44705.0
2023-04-28 10:30:00,186.55,186.55,185.62,186.17,18427.0,186.55,186.55,185.62,186.17,18427.0
2023-04-28 10:40:00,186.24,186.35,185.84,186.16,8963.0,186.24,186.35,185.84,186.16,8963.0
2023-04-28 10:50:00,186.34,186.5,185.09,185.19,7404.0,186.34,186.5,185.09,185.19,7404.0
2023-04-28 11:00:00,185.2,185.34,184.66,185.34,5906.0,185.2,185.34,184.66,185.34,5906.0
2023-04-28 11:10:00,185.36,185.36,185.02,185.31,6354.0,185.36,185.36,185.02,185.31,6354.0
2023-04-28 11:20:00,185.19,185.29,184.93,185.22,19559.0,185.19,185.29,184.93,185.22,19559.0
2023-04-28 11:30:00,185.21,185.59,185.17,185.17,7035.0,185.21,185.59,185.17,185.17,7035.0
2023-04-28 11:40:00,185.16,185.59,185.06,185.46,10053.0,185.16,185.59,185.06,185.46,10053.0
2023-04-28 11:50:00,185.43,185.54,185.17,185.46,7530.0,185.43,185.54,185.17,185.46,7530.0
2023-04-28 12:00:00,185.41,185.7,185.39,185.68,10965.0,185.41,185.7,185.39,185.68,10965.0
2023-04-28 12:10:00,185.59,185.85,185.49,185.66,16838.0,185.59,185.85,185.49,185.66,16838.0
2023-04-28 12:20:00,185.56,185.81,185.33,185.81,8093.0,185.56,185.81,185.33,185.81,8093.0
2023-04-28 12:30:00,185.83,185.98,185.54,185.54,9611.0,185.83,185.98,185.54,185.54,9611.0
2023-04-28 12:40:00,185.54,186.07,185.45,186.04,5930.0,185.54,186.07,185.45,186.04,5930.0
2023-04-28 12:50:00,186.06,186.53,185.94,186.53,4692.0,186.06,186.53,185.94,186.53,4692.0
2023-04-28 13:00:00,186.39,186.43,186.23,186.35,3214.0,186.39,186.43,186.23,186.35,3214.0
2023-04-28 13:10:00,186.21,186.55,186.16,186.16,7225.0,186.21,186.55,186.16,186.16,7225.0
2023-04-28 13:20:00,186.27,186.27,186.01,186.25,4322.0,186.27,186.27,186.01,186.25,4322.0
2023-04-28 13:30:00,186.25,186.25,185.53,185.71,7166.0,186.25,186.25,185.53,185.71,7166.0
2023-04-28 13:40:00,185.75,186.07,185.68,185.76,11580.0,185.75,186.07,185.68,185.76,11580.0
2023-04-28 13:50:00,185.81,186.02,185.77,185.97,7838.0,185.81,186.02,185.77,185.97,7838.0
2023-04-28 14:00:00,186.06,186.43,186.06,186.15,5863.0,186.06,186.43,186.06,186.15,5863.0
2023-04-28 14:10:00,186.08,186.94,185.92,186.54,18977.0,186.08,186.94,185.92,186.54,18977.0
2023-04-28 14:20:00,186.5,186.89,186.23,186.58,17760.0,186.5,186.89,186.23,186.58,17760.0
2023-04-28 14:30:00,186.59,186.87,186.54,186.56,12673.0,186.59,186.87,186.54,186.56,12673.0
2023-04-28 14:40:00,186.61,186.67,186.23,186.3,13716.0,186.61,186.67,186.23,186.3,13716.0
2023-04-28 14:50:00,186.38,186.38,186.13,186.15,9350.0,186.38,186.38,186.13,186.15,9350.0
2023-04-28 15:00:00,186.24,186.35,186.06,186.17,12273.0,186.24,186.35,186.06,186.17,12273.0
2023-04-28 15:10:00,186.18,186.68,186.13,186.68,9937.0,186.18,186.68,186.13,186.68,9937.0
2023-04-28 15:20:00,186.74,186.74,186.02,186.1,10644.0,186.74,186.74,186.02,186.1,10644.0
2023-04-28 15:30:00,186.08,186.08,185.62,185.62,8439.0,186.08,186.08,185.62,185.62,8439.0
2023-04-28 15:40:00,185.62,185.99,185.6,185.87,22217.0,185.62,185.99,185.6,185.87,22217.0
2023-04-28 15:50:00,185.84,186.2,185.69,186.19,98597.0,185.84,186.2,185.69,186.19,98597.0
2023-05-01 09:30:00,185.23,186.01,184.79,185.96,32965.0,185.23,186.01,184.79,185.96,32965.0
2023-05-01 09:40:00,186.12,186.22,185.3,185.44,26046.0,186.12,186.22,185.3,185.44,26046.0
2023-05-01 09:50:00,185.52,185.65,185.12,185.25,12540.0,185.52,185.65,185.12,185.25,12540.0
2023-05-01 10:00:00,185.24,185.65,184.78,185.41,17576.0,185.24,185.65,184.78,185.41,17576.0
2023-05-01 10:10:00,185.43,186.21,185.1,185.99,21062.0,185.43,186.21,185.1,185.99,21062.0
2023-05-01 10:20:00,185.96,186.02,185.35,185.87,15101.0,185.96,186.02,185.35,185.87,15101.0
2023-05-01 10:30:00,185.97,186.59,185.72,186.3,12583.0,185.97,186.59,185.72,186.3,12583.0
2023-05-01 10:40:00,186.3,186.45,186.08,186.34,9763.0,186.3,186.45,186.08,186.34,9763.0
2023-05-01 10:50:00,186.38,186.75,186.33,186.71,9791.0,186.38,186.75,186.33,186.71,9791.0
2023-05-01 11:00:00,186.78,186.88,186.17,186.17,12517.0,186.78,186.88,186.17,186.17,12517.0
2023-05-01 11:10:00,186.17,186.17,185.38,185.51,5525.0,186.17,186.17,185.38,185.51,5525.0
2023-05-01 11:20:00,185.76,185.82,185.12,185.55,9242.0,185.76,185.82,185.12,185.55,9242.0
2023-05-01 11:30:00,185.48,185.63,185.32,185.41,5269.0,185.48,185.63,185.32,185.41,5269.0
2023-05-01 11:40:00,185.34,185.72,185.34,185.72,4400.0,185.34,185.72,185.34,185.72,4400.0
2023-05-01 11:50:00,185.75,186.15,185.74,186.11,7900.0,185.75,186.15,185.74,186.11,7900.0
2023-05-01 12:00:00,186.13,186.51,186.02,186.45,11546.0,186.13,186.51,186.02,186.45,11546.0
2023-05-01 12:10:00,186.45,186.52,186.21,186.29,5126.0,186.45,186.52,186.21,186.29,5126.0
2023-05-01 12:20:00,186.4,186.64,186.4,186.57,5724.0,186.4,186.64,186.4,186.57,5724.0
2023-05-01 12:30:00,186.65,186.91,186.56,186.91,4322.0,186.65,186.91,186.56,186.91,4322.0
2023-05-01 12:40:00,186.87,186.87,186.42,186.59,6155.0,186.87,186.87,186.42,186.59,6155.0
2023-05-01 12:50:00,186.61,186.84,186.53,186.72,5798.0,186.61,186.84,186.53,186.72,5798.0
2023-05-01 13:00:00,186.74,186.93,186.74,186.8,9418.0,186.74,186.93,186.74,186.8,9418.0
2023-05-01 13:10:00,186.84,186.92,186.65,186.65,10347.0,186.84,186.92,186.65,186.65,10347.0
2023-05-01 13:20:00,186.68,186.8,186.33,186.36,6222.0,186.68,186.8,186.33,186.36,6222.0
2023-05-01 13:30:00,186.22,186.39,186.03,186.13,6553.0,186.22,186.39,186.03,186.13,6553.0
2023-05-01 13:40:00,186.15,186.18,185.9,186.0,6434.0,186.15,186.18,185.9,186.0,6434.0
2023-05-01 13:50:00,186.05,186.17,185.86,186.11,22335.0,186.05,186.17,185.86,186.11,22335.0
2023-05-01 14:00:00,186.1,186.55,186.02,186.53,7011.0,186.1,186.55,186.02,186.53,7011.0
2023-05-01 14:10:00,186.47,186.51,186.28,186.35,9304.0,186.47,186.51,186.28,186.35,9304.0
2023-05-01 14:20:00,186.38,186.48,185.96,185.97,6367.0,186.38,186.48,185.96,185.97,6367.0
2023-05-01 14:30:00,185.97,186.01,185.33,185.81,14230.0,185.97,186.01,185.33,185.81,14230.0
2023-05-01 14:40:00,185.7,185.98,185.58,185.98,7151.0,185.7,185.98,185.58,185.98,7151.0
2023-05-01 14:50:00,185.98,186.24,185.79,186.17,16200.0,185.98,186.24,185.79,186.17,16200.0
2023-05-01 15:00:00,186.18,186.45,186.14,186.42,6415.0,186.18,186.45,186.14,186.42,6415.0
2023-05-01 15:10:00,186.41,186.53,186.24,186.3,9091.0,186.41,186.53,186.24,186.3,9091.0
2023-05-01 15:20:00,186.31,186.7,186.31,186.49,22832.0,186.31,186.7,186.31,186.49,22832.0
2023-05-01 15:30:00,186.5,186.64,186.02,186.11,22730.0,186.5,186.64,186.02,186.11,22730.0
2023-05-01 15:40:00,186.13,186.64,186.04,186.5,20486.0,186.13,186.64,186.04,186.5,20486.0
2023-05-01 15:50:00,186.64,186.7,186.21,186.33,83276.0,186.64,186.7,186.21,186.33,83276.0
2023-05-02 09:30:00,187.09,187.92,186.27,186.46,21999.0,187.09,187.92,186.27,186.46,21999.0
2023-05-02 09:40:00,186.36,187.1,186.36,187.04,10936.0,186.36,187.1,186.36,187.04,10936.0
2023-05-02 09:50:00,186.98,187.47,186.87,187.31,10162.0,186.98,187.47,186.87,187.31,10162.0
2023-05-02 10:00:00,187.0,187.56,186.71,186.73,10096.0,187.0,187.56,186.71,186.73,10096.0
2023-05-02 10:10:00,186.85,186.86,186.12,186.13,17831.0,186.85,186.86,186.12,186.13,17831.0
2023-05-02 10:20:00,186.07,186.1,185.71,185.88,25569.0,186.07,186.1,185.71,185.88,25569.0
2023-05-02 10:30:00,185.88,185.88,184.75,184.77,54221.0,185.88,185.88,184.75,184.77,54221.0
2023-05-02 10:40:00,184.74,184.93,184.54,184.8,31537.0,184.74,184.93,184.54,184.8,31537.0
2023-05-02 10:50:00,184.8,184.88,184.07,184.18,22911.0,184.8,184.88,184.07,184.18,22911.0
2023-05-02 11:00:00,184.17,184.44,183.8,184.4,35077.0,184.17,184.44,183.8,184.4,35077.0
2023-05-02 11:10:00,184.41,184.58,184.09,184.25,16954.0,184.41,184.58,184.09,184.25,16954.0
2023-05-02 11:20:00,184.31,184.34,183.92,184.22,16322.0,184.31,184.34,183.92,184.22,16322.0
2023-05-02 11:30:00,184.23,184.71,183.82,184.52,12736.0,184.23,184.71,183.82,184.52,12736.0
2023-05-02 11:40:00,184.6,184.63,184.19,184.42,16018.0,184.6,184.63,184.19,184.42,16018.0
2023-05-02 11:50:00,184.36,184.36,183.96,184.16,16840.0,184.36,184.36,183.96,184.16,16840.0
2023-05-02 12:00:00,184.17,184.63,183.96,184.49,14671.0,184.17,184.63,183.96,184.49,14671.0
2023-05-02 12:10:00,184.47,184.98,184.46,184.75,14714.0,184.47,184.98,184.46,184.75,14714.0
2023-05-02 12:20:00,184.68,184.95,184.53,184.67,7809.0,184.68,184.95,184.53,184.67,7809.0
2023-05-02 12:30:00,184.66,184.88,184.59,184.75,7837.0,184.66,184.88,184.59,184.75,7837.0
2023-05-02 12:40:00,184.75,184.78,184.55,184.61,8834.0,184.75,184.78,184.55,184.61,8834.0
2023-05-02 12:50:00,184.53,184.64,184.22,184.23,10411.0,184.53,184.64,184.22,184.23,10411.0
2023-05-02 13:00:00,184.25,184.48,183.9,184.27,11277.0,184.25,184.48,183.9,184.27,11277.0
2023-05-02 13:10:00,184.31,184.37,184.07,184.13,9501.0,184.31,184.37,184.07,184.13,9501.0
2023-05-02 13:20:00,184.1,184.44,184.09,184.18,9689.0,184.1,184.44,184.09,184.18,9689.0
2023-05-02 13:30:00,184.16,184.39,183.97,184.27,22296.0,184.16,184.39,183.97,184.27,22296.0
2023-05-02 13:40:00,184.27,184.27,183.92,184.23,18048.0,184.27,184.27,183.92,184.23,18048.0
2023-05-02 13:50:00,184.19,184.49,184.1,184.3,15103.0,184.19,184.49,184.1,184.3,15103.0
2023-05-02 14:00:00,184.3,184.6,184.12,184.6,14067.0,184.3,184.6,184.12,184.6,14067.0
2023-05-02 14:10:00,184.6,184.67,184.24,184.5,10423.0,184.6,184.67,184.24,184.5,10423.0
2023-05-02 14:20:00,184.48,184.54,184.09,184.31,10534.0,184.48,184.54,184.09,184.31,10534.0
2023-05-02 14:30:00,184.31,184.75,184.24,184.34,24218.0,184.31,184.75,184.24,184.34,24218.0
2023-05-02 14:40:00,184.33,184.33,183.92,184.15,25250.0,184.33,184.33,183.92,184.15,25250.0
2023-05-02 14:50:00,184.09,184.31,184.08,184.25,22466.0,184.09,184.31,184.08,184.25,22466.0
2023-05-02 15:00:00,184.25,184.3,183.95,184.09,25983.0,184.25,184.3,183.95,184.09,25983.0
2023-05-02 15:10:00,184.09,184.52,183.94,184.15,63006.0,184.09,184.52,183.94,184.15,63006.0
2023-05-02 15:20:00,184.07,184.42,184.01,184.31,31230.0,184.07,184.42,184.01,184.31,31230.0
2023-05-02 15:30:00,184.28,184.36,184.01,184.11,38459.0,184.28,184.36,184.01,184.11,38459.0
2023-05-02 15:40:00,184.08,184.12,183.29,183.34,65915.0,184.08,184.12,183.29,183.34,65915.0
2023-05-02 15:50:00,183.3,183.92,182.96,183.13,309087.0,183.3,183.92,182.96,183.13,309087.0
2023-05-03 09:30:00,183.33,185.27,182.95,184.3,14872.0,183.33,185.27,182.95,184.3,14872.0
2023-05-03 09:40:00,184.23,185.06,184.22,184.64,4897.0,184.23,185.06,184.22,184.64,4897.0
2023-05-03 09:50:00,184.95,185.48,184.55,184.55,8825.0,184.95,185.48,184.55,184.55,8825.0
2023-05-03 10:00:00,184.56,184.85,184.4,184.43,14796.0,184.56,184.85,184.4,184.43,14796.0
2023-05-03 10:10:00,184.55,184.94,184.4,184.58,31268.0,184.55,184.94,184.4,184.58,31268.0
2023-05-03 10:20:00,184.53,184.78,183.51,183.64,8798.0,184.53,184.78,183.51,183.64,8798.0
2023-05-03 10:30:00,183.46,184.2,183.45,183.82,7087.0,183.46,184.2,183.45,183.82,7087.0
2023-05-03 10:40:00,183.84,184.33,183.82,184.16,5003.0,183.84,184.33,183.82,184.16,5003.0
2023-05-03 10:50:00,184.23,184.42,183.94,184.08,7904.0,184.23,184.42,183.94,184.08,7904.0
2023-05-03 11:00:00,184.02,184.02,183.61,183.93,8793.0,184.02,184.02,183.61,183.93,8793.0
2023-05-03 11:10:00,183.98,184.2,183.91,184.15,18456.0,183.98,184.2,183.91,184.15,18456.0
2023-05-03 11:20:00,184.2,184.24,183.58,183.74,11238.0,184.2,184.24,183.58,183.74,11238.0
2023-05-03 11:30:00,183.68,183.84,183.47,183.75,10674.0,183.68,183.84,183.47,183.75,10674.0
2023-05-03 11:40:00,183.78,184.06,183.73,183.99,11669.0,183.78,184.06,183.73,183.99,11669.0
2023-05-03 11:50:00,183.99,184.35,183.87,184.2,18507.0,183.99,184.35,183.87,184.2,18507.0
2023-05-03 12:00:00,184.24,184.24,183.75,183.75,13942.0,184.24,184.24,183.75,183.75,13942.0
2023-05-03 12:10:00,183.77,183.87,183.49,183.64,10038.0,183.77,183.87,183.49,183.64,10038.0
2023-05-03 12:20:00,183.56,183.67,183.22,183.67,18384.0,183.56,183.67,183.22,183.67,18384.0
2023-05-03 12:30:00,183.64,183.93,183.53,183.83,8609.0,183.64,183.93,183.53,183.83,8609.0
2023-05-03 12:40:00,183.85,184.35,183.85,184.34,12814.0,183.85,184.35,183.85,184.34,12814.0
2023-05-03 12:50:00,184.44,184.62,184.18,184.61,9609.0,184.44,184.62,184.18,184.61,9609.0
2023-05-03 13:00:00,184.56,184.83,184.56,184.68,18708.0,184.56,184.83,184.56,184.68,18708.0
2023-05-03 13:10:00,184.74,184.81,184.36,184.6,9770.0,184.74,184.81,184.36,184.6,9770.0
2023-05-03 13:20:00,184.6,184.82,184.51,184.61,7975.0,184.6,184.82,184.51,184.61,7975.0
2023-05-03 13:30:00,184.65,184.7,184.47,184.6,6702.0,184.65,184.7,184.47,184.6,6702.0
2023-05-03 13:40:00,184.6,184.75,184.35,184.46,6171.0,184.6,184.75,184.35,184.46,6171.0
2023-05-03 13:50:00,184.43,184.61,184.33,184.46,30765.0,184.43,184.61,184.33,184.46,30765.0
2023-05-03 14:00:00,184.33,185.18,184.15,184.99,17531.0,184.33,185.18,184.15,184.99,17531.0
2023-05-03 14:10:00,185.09,185.57,184.78,185.44,10827.0,185.09,185.57,184.78,185.44,10827.0
2023-05-03 14:20:00,185.48,185.8,185.18,185.28,32332.0,185.48,185.8,185.18,185.28,32332.0
2023-05-03 14:30:00,185.32,185.53,183.85,185.53,18299.0,185.32,185.53,183.85,185.53,18299.0
2023-05-03 14:40:00,185.55,186.5,185.02,185.03,13887.0,185.55,186.5,185.02,185.03,13887.0
2023-05-03 14:50:00,184.91,186.02,184.54,185.76,14438.0,184.91,186.02,184.54,185.76,14438.0
2023-05-03 15:00:00,185.57,185.94,184.43,184.56,14321.0,185.57,185.94,184.43,184.56,14321.0
2023-05-03 15:10:00,184.42,184.54,183.64,184.22,12487.0,184.42,184.54,183.64,184.22,12487.0
2023-05-03 15:20:00,183.88,184.7,183.4,183.64,16499.0,183.88,184.7,183.4,183.64,16499.0
2023-05-03 15:30:00,183.61,183.85,183.28,183.62,15739.0,183.61,183.85,183.28,183.62,15739.0
2023-05-03 15:40:00,183.5,183.96,183.25,183.84,27252.0,183.5,183.96,183.25,183.84,27252.0
2023-05-03 15:50:00,183.71,184.0,183.23,183.33,114886.0,183.71,184.0,183.23,183.33,114886.0
2023-05-04 09:30:00,184.26,184.82,182.85,184.16,20268.0,184.26,184.82,182.85,184.16,20268.0
2023-05-04 09:40:00,184.05,184.07,182.94,183.18,10345.0,184.05,184.07,182.94,183.18,10345.0
2023-05-04 09:50:00,183.63,184.27,183.4,184.11,10161.0,183.63,184.27,183.4,184.11,10161.0
2023-05-04 10:00:00,184.0,184.19,183.73,183.99,7762.0,184.0,184.19,183.73,183.99,7762.0
2023-05-04 10:10:00,183.92,183.92,182.62,183.08,18362.0,183.92,183.92,182.62,183.08,18362.0
2023-05-04 10:20:00,183.07,183.08,182.05,182.46,21777.0,183.07,183.08,182.05,182.46,21777.0
2023-05-04 10:30:00,182.43,183.34,182.05,182.64,27331.0,182.43,183.34,182.05,182.64,27331.0
2023-05-04 10:40:00,182.65,183.57,182.42,183.12,15036.0,182.65,183.57,182.42,183.12,15036.0
2023-05-04 10:50:00,183.03,183.56,182.43,182.47,11212.0,183.03,183.56,182.43,182.47,11212.0
2023-05-04 11:00:00,182.43,183.25,182.2,182.75,10068.0,182.43,183.25,182.2,182.75,10068.0
2023-05-04 11:10:00,182.94,183.32,182.7,182.92,4989.0,182.94,183.32,182.7,182.92,4989.0
2023-05-04 11:20:00,182.85,182.99,182.59,182.61,9686.0,182.85,182.99,182.59,182.61,9686.0
2023-05-04 11:30:00,182.66,182.89,182.41,182.43,14064.0,182.66,182.89,182.41,182.43,14064.0
2023-05-04 11:40:00,182.43,182.49,182.03,182.21,12037.0,182.43,182.49,182.03,182.21,12037.0
2023-05-04 11:50:00,182.14,182.41,182.02,182.22,13476.0,182.14,182.41,182.02,182.22,13476.0
2023-05-04 12:00:00,182.17,182.26,181.62,181.74,8643.0,182.17,182.26,181.62,181.74,8643.0
2023-05-04 12:10:00,181.67,181.93,181.59,181.81,5557.0,181.67,181.93,181.59,181.81,5557.0
2023-05-04 12:20:00,181.82,182.48,181.82,182.34,3791.0,181.82,182.48,181.82,182.34,3791.0
2023-05-04 12:30:00,182.26,182.32,181.97,182.04,7613.0,182.26,182.32,181.97,182.04,7613.0
2023-05-04 12:40:00,182.08,182.14,181.72,181.94,4588.0,182.08,182.14,181.72,181.94,4588.0
2023-05-04 12:50:00,181.94,182.3,181.78,182.17,5004.0,181.94,182.3,181.78,182.17,5004.0
2023-05-04 13:00:00,182.22,182.51,181.95,182.41,4100.0,182.22,182.51,181.95,182.41,4100.0
2023-05-04 13:10:00,182.36,182.91,182.27,182.62,6411.0,182.36,182.91,182.27,182.62,6411.0
2023-05-04 13:20:00,182.61,182.72,182.34,182.48,3500.0,182.61,182.72,182.34,182.48,3500.0
2023-05-04 13:30:00,182.49,182.93,182.49,182.7,3480.0,182.49,182.93,182.49,182.7,3480.0
2023-05-04 13:40:00,182.68,182.75,182.41,182.64,5600.0,182.68,182.75,182.41,182.64,5600.0
2023-05-04 13:50:00,182.63,183.1,182.62,183.1,5618.0,182.63,183.1,182.62,183.1,5618.0
2023-05-04 14:00:00,183.09,183.22,182.85,183.12,5752.0,183.09,183.22,182.85,183.12,5752.0
2023-05-04 14:10:00,183.08,183.32,182.95,183.27,4900.0,183.08,183.32,182.95,183.27,4900.0
2023-05-04 14:20:00,183.27,183.27,182.74,182.75,8087.0,183.27,183.27,182.74,182.75,8087.0
2023-05-04 14:30:00,182.67,182.67,182.15,182.39,17422.0,182.67,182.67,182.15,182.39,17422.0
2023-05-04 14:40:00,182.34,182.55,182.16,182.32,11788.0,182.34,182.55,182.16,182.32,11788.0
2023-05-04 14:50:00,182.31,182.6,182.16,182.33,15522.0,182.31,182.6,182.16,182.33,15522.0
2023-05-04 15:00:00,182.26,182.71,182.22,182.53,17029.0,182.26,182.71,182.22,182.53,17029.0
2023-05-04 15:10:00,182.49,182.49,181.6,181.68,30699.0,182.49,182.49,181.6,181.68,30699.0
2023-05-04 15:20:00,181.73,181.93,181.5,181.8,24087.0,181.73,181.93,181.5,181.8,24087.0
2023-05-04 15:30:00,181.81,182.12,181.78,181.88,21850.0,181.81,182.12,181.78,181.88,21850.0
2023-05-04 15:40:00,181.84,181.84,181.22,181.53,37085.0,181.84,181.84,181.22,181.53,37085.0
2023-05-04 15:50:00,181.51,182.06,181.27,181.86,128161.0,181.51,182.06,181.27,181.86,128161.0
2023-05-05 09:30:00,182.34,183.67,182.34,183.56,18545.0,182.34,183.67,182.34,183.56,18545.0
2023-05-05 09:40:00,183.24,183.5,182.84,183.0,17478.0,183.24,183.5,182.84,183.0,17478.0
2023-05-05 09:50:00,182.93,183.08,182.27,182.53,70720.0,182.93,183.08,182.27,182.53,70720.0
2023-05-05 10:00:00,182.5,182.89,181.94,182.5,51425.0,182.5,182.89,181.94,182.5,51425.0
2023-05-05 10:10:00,182.56,182.98,182.3,182.5,97901.0,182.56,182.98,182.3,182.5,97901.0
2023-05-05 10:20:00,182.5,182.74,181.49,181.97,142635.0,182.5,182.74,181.49,181.97,142635.0
2023-05-05 10:30:00,181.95,182.78,181.71,182.27,240472.0,181.95,182.78,181.71,182.27,240472.0
2023-05-05 10:40:00,182.4,182.56,181.62,181.63,47199.0,182.4,182.56,181.62,181.63,47199.0
2023-05-05 10:50:00,181.65,182.0,180.47,180.57,47702.0,181.65,182.0,180.47,180.57,47702.0
2023-05-05 11:00:00,180.47,181.67,180.47,181.06,36708.0,180.47,181.67,180.47,181.06,36708.0
2023-05-05 11:10:00,181.08,181.81,181.08,181.38,23308.0,181.08,181.81,181.08,181.38,23308.0
2023-05-05 11:20:00,181.4,181.82,181.0,181.3,47350.0,181.4,181.82,181.0,181.3,47350.0
2023-05-05 11:30:00,181.38,181.79,180.84,181.47,122085.0,181.38,181.79,180.84,181.47,122085.0
2023-05-05 11:40:00,181.47,182.25,181.37,182.17,21976.0,181.47,182.25,181.37,182.17,21976.0
2023-05-05 11:50:00,182.18,182.18,181.54,181.75,32675.0,182.18,182.18,181.54,181.75,32675.0
2023-05-05 12:00:00,181.87,182.35,181.76,181.83,13219.0,181.87,182.35,181.76,181.83,13219.0
2023-05-05 12:10:00,181.9,181.9,181.02,181.02,23068.0,181.9,181.9,181.02,181.02,23068.0
2023-05-05 12:20:00,181.03,181.2,180.46,180.7,31710.0,181.03,181.2,180.46,180.7,31710.0
2023-05-05 12:30:00,180.69,181.0,180.54,180.99,18222.0,180.69,181.0,180.54,180.99,18222.0
2023-05-05 12:40:00,180.92,181.0,180.35,180.58,20296.0,180.92,181.0,180.35,180.58,20296.0
2023-05-05 12:50:00,180.68,181.0,180.61,180.8,15016.0,180.68,181.0,180.61,180.8,15016.0
2023-05-05 13:00:00,180.83,181.0,180.21,180.38,26734.0,180.83,181.0,180.21,180.38,26734.0
2023-05-05 13:10:00,180.37,181.06,180.33,180.98,65347.0,180.37,181.06,180.33,180.98,65347.0
2023-05-05 13:20:00,180.99,181.23,180.76,180.88,18299.0,180.99,181.23,180.76,180.88,18299.0
2023-05-05 13:30:00,180.87,181.0,180.63,180.85,11267.0,180.87,181.0,180.63,180.85,11267.0
2023-05-05 13:40:00,180.85,181.24,180.85,181.12,8418.0,180.85,181.24,180.85,181.12,8418.0
2023-05-05 13:50:00,181.22,181.68,181.0,181.62,49126.0,181.22,181.68,181.0,181.62,49126.0
2023-05-05 14:00:00,181.67,181.96,181.48,181.78,8880.0,181.67,181.96,181.48,181.78,8880.0
2023-05-05 14:10:00,181.75,181.83,181.59,181.66,7539.0,181.75,181.83,181.59,181.66,7539.0
2023-05-05 14:20:00,181.71,182.39,181.69,182.28,12375.0,181.71,182.39,181.69,182.28,12375.0
2023-05-05 14:30:00,182.35,182.56,181.81,182.02,22311.0,182.35,182.56,181.81,182.02,22311.0
2023-05-05 14:40:00,182.02,182.21,182.02,182.2,12685.0,182.02,182.21,182.02,182.2,12685.0
2023-05-05 14:50:00,182.2,182.45,181.93,182.06,11901.0,182.2,182.45,181.93,182.06,11901.0
2023-05-05 15:00:00,182.11,182.3,181.89,182.25,12544.0,182.11,182.3,181.89,182.25,12544.0
2023-05-05 15:10:00,182.22,182.27,181.68,181.78,26747.0,182.22,182.27,181.68,181.78,26747.0
2023-05-05 15:20:00,181.71,182.0,181.51,181.95,21334.0,181.71,182.0,181.51,181.95,21334.0
2023-05-05 15:30:00,181.94,181.96,181.67,181.9,35790.0,181.94,181.96,181.67,181.9,35790.0
2023-05-05 15:40:00,181.91,181.94,181.46,181.48,54698.0,181.91,181.94,181.46,181.48,54698.0
2023-05-05 15:50:00,181.46,181.85,181.27,181.42,205839.0,181.46,181.85,181.27,181.42,205839.0
2023-05-08 09:30:00,175.84,177.95,175.18,175.67,218469.0,175.84,177.95,175.18,175.67,218469.0
2023-05-08 09:40:00,175.66,176.16,174.79,175.73,108147.0,175.66,176.16,174.79,175.73,108147.0
2023-05-08 09:50:00,175.77,176.0,174.25,175.97,144685.0,175.77,176.0,174.25,175.97,144685.0
2023-05-08 10:00:00,175.99,176.34,175.48,175.55,51937.0,175.99,176.34,175.48,175.55,51937.0
2023-05-08 10:10:00,175.51,175.89,174.97,175.28,49826.0,175.51,175.89,174.97,175.28,49826.0
2023-05-08 10:20:00,175.28,175.67,174.7,175.09,88908.0,175.28,175.67,174.7,175.09,88908.0
2023-05-08 10:30:00,175.18,176.0,175.03,175.78,35960.0,175.18,176.0,175.03,175.78,35960.0
2023-05-08 10:40:00,175.84,176.69,175.74,176.41,73677.0,175.84,176.69,175.74,176.41,73677.0
2023-05-08 10:50:00,176.29,176.29,175.42,175.53,81004.0,176.29,176.29,175.42,175.53,81004.0
2023-05-08 11:00:00,175.49,176.0,175.45,175.98,21765.0,175.49,176.0,175.45,175.98,21765.0
2023-05-08 11:10:00,175.93,176.37,175.92,176.3,23457.0,175.93,176.37,175.92,176.3,23457.0
2023-05-08 11:20:00,176.24,176.3,175.94,176.23,27463.0,176.24,176.3,175.94,176.23,27463.0
2023-05-08 11:30:00,176.25,176.67,176.12,176.58,15493.0,176.25,176.67,176.12,176.58,15493.0
2023-05-08 11:40:00,176.55,176.87,176.44,176.55,23510.0,176.55,176.87,176.44,176.55,23510.0
2023-05-08 11:50:00,176.51,177.27,176.49,177.13,27276.0,176.51,177.27,176.49,177.13,27276.0
2023-05-08 12:00:00,177.21,177.27,176.89,177.0,41683.0,177.21,177.27,176.89,177.0,41683.0
2023-05-08 12:10:00,177.0,177.13,176.89,177.12,13061.0,177.0,177.13,176.89,177.12,13061.0
2023-05-08 12:20:00,177.11,177.97,177.01,177.87,18526.0,177.11,177.97,177.01,177.87,18526.0
2023-05-08 12:30:00,177.9,178.83,177.77,178.82,41714.0,177.9,178.83,177.77,178.82,41714.0
2023-05-08 12:40:00,178.74,179.16,178.57,178.92,17578.0,178.74,179.16,178.57,178.92,17578.0
2023-05-08 12:50:00,178.93,178.99,178.58,178.66,11716.0,178.93,178.99,178.58,178.66,11716.0
2023-05-08 13:00:00,178.63,178.8,178.48,178.61,15028.0,178.63,178.8,178.48,178.61,15028.0
2023-05-08 13:10:00,178.62,179.31,178.62,179.24,35179.0,178.62,179.31,178.62,179.24,35179.0
2023-05-08 13:20:00,179.23,179.67,179.11,179.23,29617.0,179.23,179.67,179.11,179.23,29617.0
2023-05-08 13:30:00,179.24,179.39,179.15,179.2,33159.0,179.24,179.39,179.15,179.2,33159.0
2023-05-08 13:40:00,179.2,179.85,179.08,179.83,27151.0,179.2,179.85,179.08,179.83,27151.0
2023-05-08 13:50:00,179.87,179.87,179.37,179.5,44153.0,179.87,179.87,179.37,179.5,44153.0
2023-05-08 14:00:00,179.61,179.89,179.16,179.59,46579.0,179.61,179.89,179.16,179.59,46579.0
2023-05-08 14:10:00,179.63,180.25,179.5,180.17,23370.0,179.63,180.25,179.5,180.17,23370.0
2023-05-08 14:20:00,180.2,180.22,179.96,180.09,27217.0,180.2,180.22,179.96,180.09,27217.0
2023-05-08 14:30:00,180.14,180.14,179.8,179.86,25129.0,180.14,180.14,179.8,179.86,25129.0
2023-05-08 14:40:00,179.87,179.96,179.34,179.4,172848.0,179.87,179.96,179.34,179.4,172848.0
2023-05-08 14:50:00,179.42,179.97,179.33,179.89,56123.0,179.42,179.97,179.33,179.89,56123.0
2023-05-08 15:00:00,179.98,180.37,179.79,180.03,14061.0,179.98,180.37,179.79,180.03,14061.0
2023-05-08 15:10:00,179.97,180.05,179.51,179.64,28594.0,179.97,180.05,179.51,179.64,28594.0
2023-05-08 15:20:00,179.64,179.7,179.34,179.38,14038.0,179.64,179.7,179.34,179.38,14038.0
2023-05-08 15:30:00,179.41,179.49,179.19,179.37,25045.0,179.41,179.49,179.19,179.37,25045.0
2023-05-08 15:40:00,179.34,179.96,179.3,179.86,38581.0,179.34,179.96,179.3,179.86,38581.0
2023-05-08 15:50:00,179.88,180.04,179.35,179.64,123494.0,179.88,180.04,179.35,179.64,123494.0
2023-05-09 09:30:00,180.35,180.98,179.59,179.73,58755.0,180.35,180.98,179.59,179.73,58755.0
2023-05-09 09:40:00,179.46,180.38,179.34,180.16,27851.0,179.46,180.38,179.34,180.16,27851.0
2023-05-09 09:50:00,180.15,180.6,180.05,180.5,20116.0,180.15,180.6,180.05,180.5,20116.0
2023-05-09 10:00:00,180.69,181.06,180.65,180.65,12505.0,180.69,181.06,180.65,180.65,12505.0
2023-05-09 10:10:00,180.76,181.22,180.26,181.14,27761.0,180.76,181.22,180.26,181.14,27761.0
2023-05-09 10:20:00,181.16,181.36,180.75,180.88,22408.0,181.16,181.36,180.75,180.88,22408.0
2023-05-09 10:30:00,180.88,180.98,180.59,180.69,20455.0,180.88,180.98,180.59,180.69,20455.0
2023-05-09 10:40:00,180.81,180.83,180.24,180.44,12016.0,180.81,180.83,180.24,180.44,12016.0
2023-05-09 10:50:00,180.48,180.5,180.19,180.38,7547.0,180.48,180.5,180.19,180.38,7547.0
2023-05-09 11:00:00,180.3,180.51,180.13,180.14,30462.0,180.3,180.51,180.13,180.14,30462.0
2023-05-09 11:10:00,180.16,180.72,179.87,180.72,16481.0,180.16,180.72,179.87,180.72,16481.0
2023-05-09 11:20:00,180.72,180.78,180.31,180.31,7779.0,180.72,180.78,180.31,180.31,7779.0
2023-05-09 11:30:00,180.26,180.52,180.12,180.45,4495.0,180.26,180.52,180.12,180.45,4495.0
2023-05-09 11:40:00,180.49,181.14,180.49,180.89,7744.0,180.49,181.14,180.49,180.89,7744.0
2023-05-09 11:50:00,180.87,181.05,180.67,180.67,8096.0,180.87,181.05,180.67,180.67,8096.0
2023-05-09 12:00:00,180.67,180.92,180.5,180.92,23093.0,180.67,180.92,180.5,180.92,23093.0
2023-05-09 12:10:00,180.86,180.95,180.6,180.6,9441.0,180.86,180.95,180.6,180.6,9441.0
2023-05-09 12:20:00,180.59,180.59,180.13,180.2,8266.0,180.59,180.59,180.13,180.2,8266.0
2023-05-09 12:30:00,180.25,180.38,180.2,180.26,10316.0,180.25,180.38,180.2,180.26,10316.0
2023-05-09 12:40:00,180.24,180.25,179.87,180.06,11082.0,180.24,180.25,179.87,180.06,11082.0
2023-05-09 12:50:00,180.03,180.12,179.92,180.06,17098.0,180.03,180.12,179.92,180.06,17098.0
2023-05-09 13:00:00,180.09,180.32,179.94,180.12,32151.0,180.09,180.32,179.94,180.12,32151.0
2023-05-09 13:10:00,180.12,180.12,179.44,179.59,16247.0,180.12,180.12,179.44,179.59,16247.0
2023-05-09 13:20:00,179.58,179.58,179.21,179.27,23601.0,179.58,179.58,179.21,179.27,23601.0
2023-05-09 13:30:00,179.23,179.39,178.94,179.3,32083.0,179.23,179.39,178.94,179.3,32083.0
2023-05-09 13:40:00,179.23,179.34,179.08,179.24,13389.0,179.23,179.34,179.08,179.24,13389.0
2023-05-09 13:50:00,179.28,179.47,179.11,179.47,17844.0,179.28,179.47,179.11,179.47,17844.0
2023-05-09 14:00:00,179.48,179.73,179.44,179.5,25957.0,179.48,179.73,179.44,179.5,25957.0
2023-05-09 14:10:00,179.49,179.55,179.26,179.49,18409.0,179.49,179.55,179.26,179.49,18409.0
2023-05-09 14:20:00,179.49,179.7,179.36,179.37,14884.0,179.49,179.7,179.36,179.37,14884.0
2023-05-09 14:30:00,179.37,179.49,178.99,179.16,9055.0,179.37,179.49,178.99,179.16,9055.0
2023-05-09 14:40:00,179.17,179.18,178.88,178.89,7957.0,179.17,179.18,178.88,178.89,7957.0
2023-05-09 14:50:00,178.93,179.03,178.45,178.74,9645.0,178.93,179.03,178.45,178.74,9645.0
2023-05-09 15:00:00,178.7,178.73,178.48,178.59,13444.0,178.7,178.73,178.48,178.59,13444.0
2023-05-09 15:10:00,178.63,178.63,177.79,178.12,43902.0,178.63,178.63,177.79,178.12,43902.0
2023-05-09 15:20:00,178.06,178.19,177.86,177.88,34593.0,178.06,178.19,177.86,177.88,34593.0
2023-05-09 15:30:00,177.88,178.07,177.65,177.95,40326.0,177.88,178.07,177.65,177.95,40326.0
2023-05-09 15:40:00,177.95,178.23,177.7,178.07,44687.0,177.95,178.23,177.7,178.07,44687.0
2023-05-09 15:50:00,178.09,178.78,178.09,178.46,135646.0,178.09,178.78,178.09,178.46,135646.0
2023-05-10 09:30:00,179.84,180.3,179.22,179.5,48572.0,179.84,180.3,179.22,179.5,48572.0
2023-05-10 09:40:00,179.37,179.43,178.54,178.67,41677.0,179.37,179.43,178.54,178.67,41677.0
2023-05-10 09:50:00,178.7,179.57,178.59,179.45,56857.0,178.7,179.57,178.59,179.45,56857.0
2023-05-10 10:00:00,179.55,180.86,179.51,180.52,52713.0,179.55,180.86,179.51,180.52,52713.0
2023-05-10 10:10:00,180.46,180.69,179.58,179.65,21485.0,180.46,180.69,179.58,179.65,21485.0
2023-05-10 10:20:00,179.68,180.17,179.67,179.85,18243.0,179.68,180.17,179.67,179.85,18243.0
2023-05-10 10:30:00,179.85,180.02,179.24,179.24,16726.0,179.85,180.02,179.24,179.24,16726.0
2023-05-10 10:40:00,179.24,179.32,177.95,178.65,22350.0,179.24,179.32,177.95,178.65,22350.0
2023-05-10 10:50:00,178.63,178.63,177.83,178.25,23824.0,178.63,178.63,177.83,178.25,23824.0
2023-05-10 11:00:00,178.25,178.53,178.24,178.52,18181.0,178.25,178.53,178.24,178.52,18181.0
2023-05-10 11:10:00,178.52,178.79,178.31,178.71,10489.0,178.52,178.79,178.31,178.71,10489.0
2023-05-10 11:20:00,178.69,179.1,178.64,178.89,17593.0,178.69,179.1,178.64,178.89,17593.0
2023-05-10 11:30:00,178.9,179.2,178.81,179.19,18184.0,178.9,179.2,178.81,179.19,18184.0
2023-05-10 11:40:00,179.15,179.62,179.12,179.3,20331.0,179.15,179.62,179.12,179.3,20331.0
2023-05-10 11:50:00,179.39,179.48,178.95,178.95,11164.0,179.39,179.48,178.95,178.95,11164.0
2023-05-10 12:00:00,178.96,178.96,178.51,178.8,11149.0,178.96,178.96,178.51,178.8,11149.0
2023-05-10 12:10:00,178.74,179.49,178.7,179.49,13069.0,178.74,179.49,178.7,179.49,13069.0
2023-05-10 12:20:00,179.38,179.43,179.15,179.42,6291.0,179.38,179.43,179.15,179.42,6291.0
2023-05-10 12:30:00,179.48,179.67,179.21,179.67,9452.0,179.48,179.67,179.21,179.67,9452.0
2023-05-10 12:40:00,179.6,179.68,178.85,178.98,6600.0,179.6,179.68,178.85,178.98,6600.0
2023-05-10 12:50:00,179.01,179.06,178.46,178.65,9949.0,179.01,179.06,178.46,178.65,9949.0
2023-05-10 13:00:00,178.49,178.72,178.44,178.48,10573.0,178.49,178.72,178.44,178.48,10573.0
2023-05-10 13:10:00,178.43,178.53,177.97,178.08,12093.0,178.43,178.53,177.97,178.08,12093.0
2023-05-10 13:20:00,178.06,178.12,177.59,177.74,10183.0,178.06,178.12,177.59,177.74,10183.0
2023-05-10 13:30:00,177.7,177.85,177.2,177.25,10377.0,177.7,177.85,177.2,177.25,10377.0
2023-05-10 13:40:00,177.25,177.71,177.19,177.61,38532.0,177.25,177.71,177.19,177.61,38532.0
2023-05-10 13:50:00,177.63,178.03,177.55,178.02,17605.0,177.63,178.03,177.55,178.02,17605.0
2023-05-10 14:00:00,177.98,178.15,177.82,177.96,14033.0,177.98,178.15,177.82,177.96,14033.0
2023-05-10 14:10:00,177.96,178.28,177.93,178.07,19734.0,177.96,178.28,177.93,178.07,19734.0
2023-05-10 14:20:00,178.09,178.27,177.94,178.02,15163.0,178.09,178.27,177.94,178.02,15163.0
2023-05-10 14:30:00,178.02,178.5,178.01,178.41,9276.0,178.02,178.5,178.01,178.41,9276.0
2023-05-10 14:40:00,178.41,178.63,178.35,178.43,13912.0,178.41,178.63,178.35,178.43,13912.0
2023-05-10 14:50:00,178.43,178.65,178.4,178.56,13157.0,178.43,178.65,178.4,178.56,13157.0
2023-05-10 15:00:00,178.53,178.83,178.4,178.8,12203.0,178.53,178.83,178.4,178.8,12203.0
2023-05-10 15:10:00,178.8,179.24,178.77,179.21,20722.0,178.8,179.24,178.77,179.21,20722.0
2023-05-10 15:20:00,179.24,179.92,179.24,179.73,31778.0,179.24,179.92,179.24,179.73,31778.0
2023-05-10 15:30:00,179.66,179.87,179.46,179.57,19891.0,179.66,179.87,179.46,179.57,19891.0
2023-05-10 15:40:00,179.61,179.68,179.27,179.36,29736.0,179.61,179.68,179.27,179.36,29736.0
2023-05-10 15:50:00,179.35,179.51,178.92,179.39,146470.0,179.35,179.51,178.92,179.39,146470.0
2023-05-11 09:30:00,179.39,179.39,177.11,177.43,21431.0,179.39,179.39,177.11,177.43,21431.0
2023-05-11 09:40:00,177.55,177.64,176.36,176.59,44685.0,177.55,177.64,176.36,176.59,44685.0
2023-05-11 09:50:00,176.51,176.75,176.27,176.57,26827.0,176.51,176.75,176.27,176.57,26827.0
2023-05-11 10:00:00,176.59,177.25,176.52,176.78,26755.0,176.59,177.25,176.52,176.78,26755.0
2023-05-11 10:10:00,176.83,176.94,176.27,176.3,23560.0,176.83,176.94,176.27,176.3,23560.0
2023-05-11 10:20:00,176.31,177.31,176.31,177.06,22542.0,176.31,177.31,176.31,177.06,22542.0
2023-05-11 10:30:00,177.06,177.11,176.44,176.55,122419.0,177.06,177.11,176.44,176.55,122419.0
2023-05-11 10:40:00,176.48,177.0,176.39,176.9,51706.0,176.48,177.0,176.39,176.9,51706.0
2023-05-11 10:50:00,176.91,177.1,176.56,176.91,18668.0,176.91,177.1,176.56,176.91,18668.0
2023-05-11 11:00:00,176.91,177.02,176.66,176.66,19119.0,176.91,177.02,176.66,176.66,19119.0
2023-05-11 11:10:00,176.78,176.84,176.19,176.22,17059.0,176.78,176.84,176.19,176.22,17059.0
2023-05-11 11:20:00,176.28,176.83,176.13,176.79,25281.0,176.28,176.83,176.13,176.79,25281.0
2023-05-11 11:30:00,176.83,177.48,176.83,177.28,19353.0,176.83,177.48,176.83,177.28,19353.0
2023-05-11 11:40:00,177.28,177.39,176.89,177.03,16532.0,177.28,177.39,176.89,177.03,16532.0
2023-05-11 11:50:00,177.0,177.41,176.94,177.29,49743.0,177.0,177.41,176.94,177.29,49743.0
2023-05-11 12:00:00,177.29,177.39,176.98,177.17,21157.0,177.29,177.39,176.98,177.17,21157.0
2023-05-11 12:10:00,177.12,177.28,176.94,177.28,22181.0,177.12,177.28,176.94,177.28,22181.0
2023-05-11 12:20:00,177.25,177.65,177.22,177.29,10330.0,177.25,177.65,177.22,177.29,10330.0
2023-05-11 12:30:00,177.22,177.37,177.11,177.36,7441.0,177.22,177.37,177.11,177.36,7441.0
2023-05-11 12:40:00,177.36,177.51,177.17,177.19,11153.0,177.36,177.51,177.17,177.19,11153.0
2023-05-11 12:50:00,177.16,177.55,177.06,177.54,8979.0,177.16,177.55,177.06,177.54,8979.0
2023-05-11 13:00:00,177.61,177.68,177.33,177.59,10209.0,177.61,177.68,177.33,177.59,10209.0
2023-05-11 13:10:00,177.62,177.67,177.34,177.59,9991.0,177.62,177.67,177.34,177.59,9991.0
2023-05-11 13:20:00,177.6,177.66,177.36,177.5,12325.0,177.6,177.66,177.36,177.5,12325.0
2023-05-11 13:30:00,177.49,177.52,177.37,177.47,9237.0,177.49,177.52,177.37,177.47,9237.0
2023-05-11 13:40:00,177.43,177.59,176.95,177.04,17025.0,177.43,177.59,176.95,177.04,17025.0
2023-05-11 13:50:00,176.99,177.75,176.97,177.74,9898.0,176.99,177.75,176.97,177.74,9898.0
2023-05-11 14:00:00,177.71,177.88,177.64,177.85,12838.0,177.71,177.88,177.64,177.85,12838.0
2023-05-11 14:10:00,177.87,178.0,177.76,177.92,11298.0,177.87,178.0,177.76,177.92,11298.0
2023-05-11 14:20:00,177.89,178.5,177.81,178.5,22170.0,177.89,178.5,177.81,178.5,22170.0
2023-05-11 14:30:00,178.53,178.62,178.32,178.5,12928.0,178.53,178.62,178.32,178.5,12928.0
2023-05-11 14:40:00,178.5,178.84,178.46,178.79,12486.0,178.5,178.84,178.46,178.79,12486.0
2023-05-11 14:50:00,178.77,178.8,178.48,178.59,13735.0,178.77,178.8,178.48,178.59,13735.0
2023-05-11 15:00:00,178.54,178.75,178.54,178.54,17628.0,178.54,178.75,178.54,178.54,17628.0
2023-05-11 15:10:00,178.54,178.8,178.43,178.62,16438.0,178.54,178.8,178.43,178.62,16438.0
2023-05-11 15:20:00,178.54,178.85,178.53,178.66,14215.0,178.54,178.85,178.53,178.66,14215.0
2023-05-11 15:30:00,178.64,178.69,178.19,178.23,46925.0,178.64,178.69,178.19,178.23,46925.0
2023-05-11 15:40:00,178.18,178.59,178.13,178.21,55881.0,178.18,178.59,178.13,178.21,55881.0
2023-05-11 15:50:00,178.25,178.7,178.05,178.34,211684.0,178.25,178.7,178.05,178.34,211684.0
2023-05-12 09:30:00,176.27,176.89,174.7,176.29,149908.0,176.27,176.89,174.7,176.29,149908.0
2023-05-12 09:40:00,176.36,178.14,176.28,178.02,40480.0,176.36,178.14,176.28,178.02,40480.0
2023-05-12 09:50:00,178.03,178.31,177.07,177.07,48735.0,178.03,178.31,177.07,177.07,48735.0
2023-05-12 10:00:00,176.7,177.14,176.63,177.08,24077.0,176.7,177.14,176.63,177.08,24077.0
2023-05-12 10:10:00,177.08,177.98,176.87,177.89,18124.0,177.08,177.98,176.87,177.89,18124.0
2023-05-12 10:20:00,177.95,178.4,177.37,178.4,37363.0,177.95,178.4,177.37,178.4,37363.0
2023-05-12 10:30:00,178.33,178.33,177.32,177.51,47954.0,178.33,178.33,177.32,177.51,47954.0
2023-05-12 10:40:00,177.56,178.15,177.44,177.78,22182.0,177.56,178.15,177.44,177.78,22182.0
2023-05-12 10:50:00,177.8,178.08,177.76,177.83,20192.0,177.8,178.08,177.76,177.83,20192.0
2023-05-12 11:00:00,177.83,178.59,177.82,178.31,17108.0,177.83,178.59,177.82,178.31,17108.0
2023-05-12 11:10:00,178.3,178.56,178.02,178.2,9246.0,178.3,178.56,178.02,178.2,9246.0
2023-05-12 11:20:00,178.2,178.8,178.2,178.59,21427.0,178.2,178.8,178.2,178.59,21427.0
2023-05-12 11:30:00,178.62,178.92,178.31,178.31,29522.0,178.62,178.92,178.31,178.31,29522.0
2023-05-12 11:40:00,178.27,179.37,178.18,179.31,22235.0,178.27,179.37,178.18,179.31,22235.0
2023-05-12 11:50:00,179.31,180.1,179.3,180.1,29064.0,179.31,180.1,179.3,180.1,29064.0
2023-05-12 12:00:00,180.06,180.55,179.95,180.43,59489.0,180.06,180.55,179.95,180.43,59489.0
2023-05-12 12:10:00,180.44,180.86,180.37,180.84,20057.0,180.44,180.86,180.37,180.84,20057.0
2023-05-12 12:20:00,180.84,181.02,180.26,180.41,13662.0,180.84,181.02,180.26,180.41,13662.0
2023-05-12 12:30:00,180.45,180.75,180.33,180.53,20342.0,180.45,180.75,180.33,180.53,20342.0
2023-05-12 12:40:00,180.56,180.56,179.47,179.58,15799.0,180.56,180.56,179.47,179.58,15799.0
2023-05-12 12:50:00,179.49,179.53,179.03,179.19,14491.0,179.49,179.53,179.03,179.19,14491.0
2023-05-12 13:00:00,179.17,179.48,179.05,179.48,19913.0,179.17,179.48,179.05,179.48,19913.0
2023-05-12 13:10:00,179.48,179.8,179.45,179.55,14962.0,179.48,179.8,179.45,179.55,14962.0
2023-05-12 13:20:00,179.58,180.43,179.49,180.18,8494.0,179.58,180.43,179.49,180.18,8494.0
2023-05-12 13:30:00,180.19,180.67,180.1,180.56,14785.0,180.19,180.67,180.1,180.56,14785.0
2023-05-12 13:40:00,180.56,180.78,180.36,180.62,32769.0,180.56,180.78,180.36,180.62,32769.0
2023-05-12 13:50:00,180.64,180.65,180.34,180.6,10858.0,180.64,180.65,180.34,180.6,10858.0
2023-05-12 14:00:00,180.62,180.95,180.48,180.87,13392.0,180.62,180.95,180.48,180.87,13392.0
2023-05-12 14:10:00,181.05,181.19,180.83,180.85,13542.0,181.05,181.19,180.83,180.85,13542.0
2023-05-12 14:20:00,180.87,181.12,180.73,180.91,20072.0,180.87,181.12,180.73,180.91,20072.0
2023-05-12 14:30:00,180.91,181.2,180.83,180.93,15951.0,180.91,181.2,180.83,180.93,15951.0
2023-05-12 14:40:00,180.89,181.06,180.78,180.99,10959.0,180.89,181.06,180.78,180.99,10959.0
2023-05-12 14:50:00,181.09,181.63,181.04,181.63,16449.0,181.09,181.63,181.04,181.63,16449.0
2023-05-12 15:00:00,181.66,182.34,181.63,182.31,31284.0,181.66,182.34,181.63,182.31,31284.0
2023-05-12 15:10:00,182.26,182.33,181.76,182.0,34179.0,182.26,182.33,181.76,182.0,34179.0
2023-05-12 15:20:00,182.1,182.28,181.93,182.04,23695.0,182.1,182.28,181.93,182.04,23695.0
2023-05-12 15:30:00,182.05,182.67,182.05,182.4,48590.0,182.05,182.67,182.05,182.4,48590.0
2023-05-12 15:40:00,182.41,182.67,182.29,182.62,67399.0,182.41,182.67,182.29,182.62,67399.0
2023-05-12 15:50:00,182.65,183.1,182.36,182.76,130315.0,182.65,183.1,182.36,182.76,130315.0
2023-05-15 09:30:00,182.25,183.08,181.75,182.39,35018.0,182.25,183.08,181.75,182.39,35018.0
2023-05-15 09:40:00,182.37,182.85,182.05,182.85,13802.0,182.37,182.85,182.05,182.85,13802.0
2023-05-15 09:50:00,182.85,183.26,182.33,182.4,6500.0,182.85,183.26,182.33,182.4,6500.0
2023-05-15 10:00:00,182.41,182.94,182.38,182.46,17048.0,182.41,182.94,182.38,182.46,17048.0
2023-05-15 10:10:00,182.37,182.71,182.07,182.43,21268.0,182.37,182.71,182.07,182.43,21268.0
2023-05-15 10:20:00,182.38,182.83,182.38,182.74,9710.0,182.38,182.83,182.38,182.74,9710.0
2023-05-15 10:30:00,182.65,183.37,182.57,183.23,10682.0,182.65,183.37,182.57,183.23,10682.0
2023-05-15 10:40:00,183.23,183.81,183.13,183.8,17511.0,183.23,183.81,183.13,183.8,17511.0
2023-05-15 10:50:00,183.81,184.22,183.57,183.72,14971.0,183.81,184.22,183.57,183.72,14971.0
2023-05-15 11:00:00,183.73,183.82,183.46,183.75,8400.0,183.73,183.82,183.46,183.75,8400.0
2023-05-15 11:10:00,183.74,184.28,183.65,184.23,31281.0,183.74,184.28,183.65,184.23,31281.0
2023-05-15 11:20:00,184.33,185.14,184.31,184.7,16236.0,184.33,185.14,184.31,184.7,16236.0
2023-05-15 11:30:00,184.67,184.89,184.45,184.89,12639.0,184.67,184.89,184.45,184.89,12639.0
2023-05-15 11:40:00,184.9,184.9,184.48,184.69,8027.0,184.9,184.9,184.48,184.69,8027.0
2023-05-15 11:50:00,184.77,184.93,184.59,184.77,14540.0,184.77,184.93,184.59,184.77,14540.0
2023-05-15 12:00:00,184.75,184.93,184.52,184.56,6291.0,184.75,184.93,184.52,184.56,6291.0
2023-05-15 12:10:00,184.41,184.88,184.27,184.83,31585.0,184.41,184.88,184.27,184.83,31585.0
2023-05-15 12:20:00,184.85,184.92,184.66,184.78,14166.0,184.85,184.92,184.66,184.78,14166.0
2023-05-15 12:30:00,184.73,184.81,184.58,184.71,9234.0,184.73,184.81,184.58,184.71,9234.0
2023-05-15 12:40:00,184.75,184.92,184.6,184.87,19492.0,184.75,184.92,184.6,184.87,19492.0
2023-05-15 12:50:00,184.92,185.44,184.81,185.43,29162.0,184.92,185.44,184.81,185.43,29162.0
2023-05-15 13:00:00,185.43,185.85,185.36,185.85,6639.0,185.43,185.85,185.36,185.85,6639.0
2023-05-15 13:10:00,185.92,186.35,185.81,186.35,11737.0,185.92,186.35,185.81,186.35,11737.0
2023-05-15 13:20:00,186.35,186.35,185.98,186.06,12795.0,186.35,186.35,185.98,186.06,12795.0
2023-05-15 13:30:00,186.04,186.27,185.94,186.03,10337.0,186.04,186.27,185.94,186.03,10337.0
2023-05-15 13:40:00,186.03,186.04,185.45,185.49,10526.0,186.03,186.04,185.45,185.49,10526.0
2023-05-15 13:50:00,185.43,185.66,185.41,185.66,5555.0,185.43,185.66,185.41,185.66,5555.0
2023-05-15 14:00:00,185.68,185.88,185.6,185.72,10082.0,185.68,185.88,185.6,185.72,10082.0
2023-05-15 14:10:00,185.63,185.76,185.5,185.7,5448.0,185.63,185.76,185.5,185.7,5448.0
2023-05-15 14:20:00,185.68,185.81,185.31,185.37,18033.0,185.68,185.81,185.31,185.37,18033.0
2023-05-15 14:30:00,185.36,185.5,185.27,185.46,8356.0,185.36,185.5,185.27,185.46,8356.0
2023-05-15 14:40:00,185.5,185.51,185.0,185.43,26274.0,185.5,185.51,185.0,185.43,26274.0
2023-05-15 14:50:00,185.43,185.49,185.17,185.42,14995.0,185.43,185.49,185.17,185.42,14995.0
2023-05-15 15:00:00,185.41,185.68,185.38,185.66,12878.0,185.41,185.68,185.38,185.66,12878.0
2023-05-15 15:10:00,185.68,185.72,185.43,185.65,18775.0,185.68,185.72,185.43,185.65,18775.0
2023-05-15 15:20:00,185.6,185.6,185.35,185.54,16001.0,185.6,185.6,185.35,185.54,16001.0
2023-05-15 15:30:00,185.51,185.75,185.25,185.31,42372.0,185.51,185.75,185.25,185.31,42372.0
2023-05-15 15:40:00,185.31,185.4,184.98,185.19,51330.0,185.31,185.4,184.98,185.19,51330.0
2023-05-15 15:50:00,185.2,185.46,184.77,185.46,137522.0,185.2,185.46,184.77,185.46,137522.0
2023-05-16 09:30:00,184.0,186.46,184.0,185.48,40639.0,184.0,186.46,184.0,185.48,40639.0
2023-05-16 09:40:00,185.45,186.29,185.18,186.17,21924.0,185.45,186.29,185.18,186.17,21924.0
2023-05-16 09:50:00,186.19,186.8,185.76,186.8,18809.0,186.19,186.8,185.76,186.8,18809.0
2023-05-16 10:00:00,186.73,187.94,186.66,187.67,30789.0,186.73,187.94,186.66,187.67,30789.0
2023-05-16 10:10:00,187.7,188.16,187.03,188.05,42718.0,187.7,188.16,187.03,188.05,42718.0
2023-05-16 10:20:00,188.07,188.78,187.81,188.75,44066.0,188.07,188.78,187.81,188.75,44066.0
2023-05-16 10:30:00,188.72,189.06,188.41,188.7,36488.0,188.72,189.06,188.41,188.7,36488.0
2023-05-16 10:40:00,188.69,189.29,188.69,189.02,24051.0,188.69,189.29,188.69,189.02,24051.0
2023-05-16 10:50:00,188.95,189.64,188.9,189.22,43767.0,188.95,189.64,188.9,189.22,43767.0
2023-05-16 11:00:00,189.17,189.22,188.49,188.62,19446.0,189.17,189.22,188.49,188.62,19446.0
2023-05-16 11:10:00,188.61,188.68,188.12,188.37,31771.0,188.61,188.68,188.12,188.37,31771.0
2023-05-16 11:20:00,188.39,188.68,188.22,188.43,12141.0,188.39,188.68,188.22,188.43,12141.0
2023-05-16 11:30:00,188.41,188.63,187.95,188.01,28385.0,188.41,188.63,187.95,188.01,28385.0
2023-05-16 11:40:00,187.9,188.31,187.82,188.11,13494.0,187.9,188.31,187.82,188.11,13494.0
2023-05-16 11:50:00,188.0,188.64,187.65,187.65,83054.0,188.0,188.64,187.65,187.65,83054.0
2023-05-16 12:00:00,187.74,187.74,187.02,187.38,13860.0,187.74,187.74,187.02,187.38,13860.0
2023-05-16 12:10:00,187.32,187.48,187.15,187.23,9295.0,187.32,187.48,187.15,187.23,9295.0
2023-05-16 12:20:00,187.25,187.31,186.9,187.0,10485.0,187.25,187.31,186.9,187.0,10485.0
2023-05-16 12:30:00,187.0,187.06,186.78,186.96,8007.0,187.0,187.06,186.78,186.96,8007.0
2023-05-16 12:40:00,187.04,187.14,186.55,186.8,13743.0,187.04,187.14,186.55,186.8,13743.0
2023-05-16 12:50:00,186.78,187.35,186.67,187.34,14519.0,186.78,187.35,186.67,187.34,14519.0
2023-05-16 13:00:00,187.34,187.34,186.99,187.17,8212.0,187.34,187.34,186.99,187.17,8212.0
2023-05-16 13:10:00,187.14,187.14,186.6,186.63,6074.0,187.14,187.14,186.6,186.63,6074.0
2023-05-16 13:20:00,186.63,186.63,186.33,186.33,7776.0,186.63,186.63,186.33,186.33,7776.0
2023-05-16 13:30:00,186.4,186.72,186.32,186.65,25124.0,186.4,186.72,186.32,186.65,25124.0
2023-05-16 13:40:00,186.69,186.73,186.59,186.61,12785.0,186.69,186.73,186.59,186.61,12785.0
2023-05-16 13:50:00,186.61,186.61,186.31,186.4,9905.0,186.61,186.61,186.31,186.4,9905.0
2023-05-16 14:00:00,186.42,186.55,186.11,186.24,5936.0,186.42,186.55,186.11,186.24,5936.0
2023-05-16 14:10:00,186.27,186.27,185.94,185.98,15299.0,186.27,186.27,185.94,185.98,15299.0
2023-05-16 14:20:00,186.0,186.29,185.94,186.24,14348.0,186.0,186.29,185.94,186.24,14348.0
2023-05-16 14:30:00,186.25,186.39,186.08,186.28,11934.0,186.25,186.39,186.08,186.28,11934.0
2023-05-16 14:40:00,186.33,186.45,186.3,186.32,8552.0,186.33,186.45,186.3,186.32,8552.0
2023-05-16 14:50:00,186.33,186.65,186.26,186.27,23279.0,186.33,186.65,186.26,186.27,23279.0
2023-05-16 15:00:00,186.26,186.3,185.93,186.04,16286.0,186.26,186.3,185.93,186.04,16286.0
2023-05-16 15:10:00,186.1,186.44,186.08,186.13,10737.0,186.1,186.44,186.08,186.13,10737.0
2023-05-16 15:20:00,186.12,186.46,186.04,186.28,23156.0,186.12,186.46,186.04,186.28,23156.0
2023-05-16 15:30:00,186.19,186.25,185.92,185.98,16193.0,186.19,186.25,185.92,185.98,16193.0
2023-05-16 15:40:00,185.98,186.2,185.74,185.74,68309.0,185.98,186.2,185.74,185.74,68309.0
2023-05-16 15:50:00,185.73,185.77,185.18,185.33,109813.0,185.73,185.77,185.18,185.33,109813.0
2023-05-17 09:30:00,185.41,185.83,184.23,184.44,30944.0,185.41,185.83,184.23,184.44,30944.0
2023-05-17 09:40:00,184.36,184.36,183.3,183.54,31690.0,184.36,184.36,183.3,183.54,31690.0
2023-05-17 09:50:00,183.5,183.55,182.92,183.34,54572.0,183.5,183.55,182.92,183.34,54572.0
2023-05-17 10:00:00,183.22,183.29,182.59,182.99,22311.0,183.22,183.29,182.59,182.99,22311.0
2023-05-17 10:10:00,183.02,183.67,183.02,183.53,16960.0,183.02,183.67,183.02,183.53,16960.0
2023-05-17 10:20:00,183.53,183.88,183.33,183.69,13575.0,183.53,183.88,183.33,183.69,13575.0
2023-05-17 10:30:00,183.69,184.77,183.68,184.77,21976.0,183.69,184.77,183.68,184.77,21976.0
2023-05-17 10:40:00,184.8,185.21,184.76,185.11,9589.0,184.8,185.21,184.76,185.11,9589.0
2023-05-17 10:50:00,185.11,185.68,184.91,185.09,20849.0,185.11,185.68,184.91,185.09,20849.0
2023-05-17 11:00:00,185.11,185.34,184.86,185.23,38254.0,185.11,185.34,184.86,185.23,38254.0
2023-05-17 11:10:00,185.14,185.68,184.93,185.27,12533.0,185.14,185.68,184.93,185.27,12533.0
2023-05-17 11:20:00,185.34,185.35,184.96,185.28,12298.0,185.34,185.35,184.96,185.28,12298.0
2023-05-17 11:30:00,185.36,185.86,185.29,185.73,15509.0,185.36,185.86,185.29,185.73,15509.0
2023-05-17 11:40:00,185.74,185.99,185.71,185.72,10105.0,185.74,185.99,185.71,185.72,10105.0
2023-05-17 11:50:00,185.74,185.75,185.49,185.75,21066.0,185.74,185.75,185.49,185.75,21066.0
2023-05-17 12:00:00,185.9,185.9,185.37,185.42,8335.0,185.9,185.9,185.37,185.42,8335.0
2023-05-17 12:10:00,185.36,185.56,185.28,185.48,16352.0,185.36,185.56,185.28,185.48,16352.0
2023-05-17 12:20:00,185.48,185.81,185.47,185.75,10824.0,185.48,185.81,185.47,185.75,10824.0
2023-05-17 12:30:00,185.75,186.28,185.72,186.28,9209.0,185.75,186.28,185.72,186.28,9209.0
2023-05-17 12:40:00,186.48,186.6,186.28,186.28,5736.0,186.48,186.6,186.28,186.28,5736.0
2023-05-17 12:50:00,186.3,186.66,186.27,186.38,9233.0,186.3,186.66,186.27,186.38,9233.0
2023-05-17 13:00:00,186.38,186.88,186.38,186.8,7201.0,186.38,186.88,186.38,186.8,7201.0
2023-05-17 13:10:00,186.8,187.0,186.55,187.0,7646.0,186.8,187.0,186.55,187.0,7646.0
2023-05-17 13:20:00,187.02,187.68,187.02,187.61,13396.0,187.02,187.68,187.02,187.61,13396.0
2023-05-17 13:30:00,187.61,187.82,187.36,187.78,11442.0,187.61,187.82,187.36,187.78,11442.0
2023-05-17 13:40:00,187.78,188.36,187.78,188.28,8999.0,187.78,188.36,187.78,188.28,8999.0
2023-05-17 13:50:00,188.27,188.44,188.15,188.3,11588.0,188.27,188.44,188.15,188.3,11588.0
2023-05-17 14:00:00,188.3,188.48,188.18,188.44,15518.0,188.3,188.48,188.18,188.44,15518.0
2023-05-17 14:10:00,188.43,188.74,188.36,188.53,15806.0,188.43,188.74,188.36,188.53,15806.0
2023-05-17 14:20:00,188.53,188.7,188.44,188.7,13511.0,188.53,188.7,188.44,188.7,13511.0
2023-05-17 14:30:00,188.7,188.78,188.15,188.28,19962.0,188.7,188.78,188.15,188.28,19962.0
2023-05-17 14:40:00,188.29,188.33,187.64,187.89,15786.0,188.29,188.33,187.64,187.89,15786.0
2023-05-17 14:50:00,187.89,187.89,187.31,187.36,11480.0,187.89,187.89,187.31,187.36,11480.0
2023-05-17 15:00:00,187.36,187.85,187.29,187.82,17227.0,187.36,187.85,187.29,187.82,17227.0
2023-05-17 15:10:00,187.77,188.04,187.76,187.87,13818.0,187.77,188.04,187.76,187.87,13818.0
2023-05-17 15:20:00,187.81,187.89,187.54,187.81,18809.0,187.81,187.89,187.54,187.81,18809.0
2023-05-17 15:30:00,187.8,188.16,187.8,188.14,23974.0,187.8,188.16,187.8,188.14,23974.0
2023-05-17 15:40:00,188.15,188.48,188.08,188.4,42569.0,188.15,188.48,188.08,188.4,42569.0
2023-05-17 15:50:00,188.37,188.43,188.11,188.21,112207.0,188.37,188.43,188.11,188.21,112207.0
2023-05-18 09:30:00,187.03,188.9,186.84,188.9,26752.0,187.03,188.9,186.84,188.9,26752.0
2023-05-18 09:40:00,188.92,191.53,188.8,191.03,67601.0,188.92,191.53,188.8,191.03,67601.0
2023-05-18 09:50:00,190.88,191.33,189.47,190.45,36598.0,190.88,191.33,189.47,190.45,36598.0
2023-05-18 10:00:00,190.44,191.06,190.25,190.82,16963.0,190.44,191.06,190.25,190.82,16963.0
2023-05-18 10:10:00,190.84,191.91,190.84,191.91,31273.0,190.84,191.91,190.84,191.91,31273.0
2023-05-18 10:20:00,191.91,192.56,191.91,192.33,41459.0,191.91,192.56,191.91,192.33,41459.0
2023-05-18 10:30:00,192.31,192.5,192.02,192.37,25378.0,192.31,192.5,192.02,192.37,25378.0
2023-05-18 10:40:00,192.37,192.71,191.74,192.63,28536.0,192.37,192.71,191.74,192.63,28536.0
2023-05-18 10:50:00,192.66,192.88,192.28,192.88,33014.0,192.66,192.88,192.28,192.88,33014.0
2023-05-18 11:00:00,192.73,193.32,192.66,193.29,26000.0,192.73,193.32,192.66,193.29,26000.0
2023-05-18 11:10:00,193.23,193.94,193.23,193.73,50591.0,193.23,193.94,193.23,193.73,50591.0
2023-05-18 11:20:00,193.74,194.45,193.62,194.38,22059.0,193.74,194.45,193.62,194.38,22059.0
2023-05-18 11:30:00,194.43,194.67,193.95,194.3,36210.0,194.43,194.67,193.95,194.3,36210.0
2023-05-18 11:40:00,194.37,195.41,194.37,195.21,28262.0,194.37,195.41,194.37,195.21,28262.0
2023-05-18 11:50:00,195.17,195.53,194.77,195.09,34170.0,195.17,195.53,194.77,195.09,34170.0
2023-05-18 12:00:00,195.04,195.75,194.83,194.97,21250.0,195.04,195.75,194.83,194.97,21250.0
2023-05-18 12:10:00,194.96,195.03,194.15,194.26,17991.0,194.96,195.03,194.15,194.26,17991.0
2023-05-18 12:20:00,194.31,194.39,193.95,194.16,15384.0,194.31,194.39,193.95,194.16,15384.0
2023-05-18 12:30:00,194.24,194.48,194.02,194.41,13589.0,194.24,194.48,194.02,194.41,13589.0
2023-05-18 12:40:00,194.41,194.99,194.31,194.99,16751.0,194.41,194.99,194.31,194.99,16751.0
2023-05-18 12:50:00,194.99,195.05,194.63,194.77,12409.0,194.99,195.05,194.63,194.77,12409.0
2023-05-18 13:00:00,194.75,194.82,194.15,194.55,13964.0,194.75,194.82,194.15,194.55,13964.0
2023-05-18 13:10:00,194.53,194.66,194.4,194.4,10035.0,194.53,194.66,194.4,194.4,10035.0
2023-05-18 13:20:00,194.39,194.57,193.93,193.98,17079.0,194.39,194.57,193.93,193.98,17079.0
2023-05-18 13:30:00,193.98,194.58,193.85,194.53,17485.0,193.98,194.58,193.85,194.53,17485.0
2023-05-18 13:40:00,194.52,194.52,193.99,194.29,15818.0,194.52,194.52,193.99,194.29,15818.0
2023-05-18 13:50:00,194.29,194.4,194.01,194.15,10552.0,194.29,194.4,194.01,194.15,10552.0
2023-05-18 14:00:00,194.14,194.15,193.51,193.8,13425.0,194.14,194.15,193.51,193.8,13425.0
2023-05-18 14:10:00,193.76,194.16,193.59,194.16,20613.0,193.76,194.16,193.59,194.16,20613.0
2023-05-18 14:20:00,194.21,194.6,194.15,194.39,17990.0,194.21,194.6,194.15,194.39,17990.0
2023-05-18 14:30:00,194.41,194.61,194.3,194.6,14851.0,194.41,194.61,194.3,194.6,14851.0
2023-05-18 14:40:00,194.6,194.75,194.36,194.68,16874.0,194.6,194.75,194.36,194.68,16874.0
2023-05-18 14:50:00,194.69,194.76,194.43,194.65,17686.0,194.69,194.76,194.43,194.65,17686.0
2023-05-18 15:00:00,194.68,194.76,194.21,194.42,21457.0,194.68,194.76,194.21,194.42,21457.0
2023-05-18 15:10:00,194.46,194.93,194.46,194.93,27321.0,194.46,194.93,194.46,194.93,27321.0
2023-05-18 15:20:00,194.87,194.92,194.57,194.83,28527.0,194.87,194.92,194.57,194.83,28527.0
2023-05-18 15:30:00,194.8,194.82,194.45,194.57,32207.0,194.8,194.82,194.45,194.57,32207.0
2023-05-18 15:40:00,194.61,195.3,194.61,195.19,45492.0,194.61,195.3,194.61,195.19,45492.0
2023-05-18 15:50:00,195.24,195.82,195.22,195.75,163080.0,195.24,195.82,195.22,195.75,163080.0
2023-05-19 09:30:00,196.54,196.67,195.53,195.72,47943.0,196.54,196.67,195.53,195.72,47943.0
2023-05-19 09:40:00,195.57,196.67,195.57,195.98,13452.0,195.57,196.67,195.57,195.98,13452.0
2023-05-19 09:50:00,195.96,196.32,195.79,196.2,7963.0,195.96,196.32,195.79,196.2,7963.0
2023-05-19 10:00:00,196.22,196.22,195.06,195.27,10773.0,196.22,196.22,195.06,195.27,10773.0
2023-05-19 10:10:00,195.27,195.93,195.05,195.79,7282.0,195.27,195.93,195.05,195.79,7282.0
2023-05-19 10:20:00,195.91,196.15,195.6,195.78,14245.0,195.91,196.15,195.6,195.78,14245.0
2023-05-19 10:30:00,195.93,196.09,195.28,195.78,14846.0,195.93,196.09,195.28,195.78,14846.0
2023-05-19 10:40:00,195.62,195.62,194.9,195.09,8901.0,195.62,195.62,194.9,195.09,8901.0
2023-05-19 10:50:00,195.16,195.64,195.07,195.64,9600.0,195.16,195.64,195.07,195.64,9600.0
2023-05-19 11:00:00,195.65,195.95,195.35,195.46,10441.0,195.65,195.95,195.35,195.46,10441.0
2023-05-19 11:10:00,195.42,195.65,194.86,195.28,10903.0,195.42,195.65,194.86,195.28,10903.0
2023-05-19 11:20:00,195.31,195.45,195.0,195.06,6239.0,195.31,195.45,195.0,195.06,6239.0
2023-05-19 11:30:00,195.0,195.16,194.78,194.78,5298.0,195.0,195.16,194.78,194.78,5298.0
2023-05-19 11:40:00,194.57,195.35,194.43,195.1,8198.0,194.57,195.35,194.43,195.1,8198.0
2023-05-19 11:50:00,194.94,195.08,194.71,194.86,10249.0,194.94,195.08,194.71,194.86,10249.0
2023-05-19 12:00:00,194.81,194.96,194.62,194.72,5118.0,194.81,194.96,194.62,194.72,5118.0
2023-05-19 12:10:00,194.68,195.01,194.59,194.94,8714.0,194.68,195.01,194.59,194.94,8714.0
2023-05-19 12:20:00,194.97,195.08,194.47,194.7,5927.0,194.97,195.08,194.47,194.7,5927.0
2023-05-19 12:30:00,194.43,194.6,194.23,194.6,4038.0,194.43,194.6,194.23,194.6,4038.0
2023-05-19 12:40:00,194.65,194.83,194.55,194.8,2157.0,194.65,194.83,194.55,194.8,2157.0
2023-05-19 12:50:00,194.75,195.01,194.64,194.72,4002.0,194.75,195.01,194.64,194.72,4002.0
2023-05-19 13:00:00,194.89,195.05,194.81,194.88,4635.0,194.89,195.05,194.81,194.88,4635.0
2023-05-19 13:10:00,194.93,195.09,194.69,195.09,7917.0,194.93,195.09,194.69,195.09,7917.0
2023-05-19 13:20:00,195.07,195.17,194.68,194.74,13699.0,195.07,195.17,194.68,194.74,13699.0
2023-05-19 13:30:00,194.77,194.81,194.49,194.67,9527.0,194.77,194.81,194.49,194.67,9527.0
2023-05-19 13:40:00,194.68,194.74,194.48,194.63,5023.0,194.68,194.74,194.48,194.63,5023.0
2023-05-19 13:50:00,194.7,195.05,194.69,194.9,3780.0,194.7,195.05,194.69,194.9,3780.0
2023-05-19 14:00:00,194.9,195.21,194.85,195.21,7527.0,194.9,195.21,194.85,195.21,7527.0
2023-05-19 14:10:00,195.15,195.42,195.02,195.31,7164.0,195.15,195.42,195.02,195.31,7164.0
2023-05-19 14:20:00,195.33,195.64,195.32,195.44,7358.0,195.33,195.64,195.32,195.44,7358.0
2023-05-19 14:30:00,195.48,195.71,195.11,195.71,17148.0,195.48,195.71,195.11,195.71,17148.0
2023-05-19 14:40:00,195.71,195.71,195.22,195.22,13388.0,195.71,195.71,195.22,195.22,13388.0
2023-05-19 14:50:00,195.25,195.85,195.24,195.77,11325.0,195.25,195.85,195.24,195.77,11325.0
2023-05-19 15:00:00,195.86,195.89,195.54,195.57,7671.0,195.86,195.89,195.54,195.57,7671.0
2023-05-19 15:10:00,195.52,195.86,195.51,195.83,8025.0,195.52,195.86,195.51,195.83,8025.0
2023-05-19 15:20:00,195.79,195.98,195.64,195.95,18547.0,195.79,195.98,195.64,195.95,18547.0
2023-05-19 15:30:00,195.98,196.22,195.88,196.22,30820.0,195.98,196.22,195.88,196.22,30820.0
2023-05-19 15:40:00,196.22,196.32,195.84,196.11,41259.0,196.22,196.32,195.84,196.11,41259.0
2023-05-19 15:50:00,196.01,196.39,195.68,195.75,201529.0,196.01,196.39,195.68,195.75,201529.0
2023-05-22 09:30:00,196.85,197.31,195.99,197.02,37586.0,196.85,197.31,195.99,197.02,37586.0
2023-05-22 09:40:00,196.89,197.29,196.51,197.17,41317.0,196.89,197.29,196.51,197.17,41317.0
2023-05-22 09:50:00,197.2,197.94,197.18,197.43,22468.0,197.2,197.94,197.18,197.43,22468.0
2023-05-22 10:00:00,197.43,198.0,197.17,197.46,21217.0,197.43,198.0,197.17,197.46,21217.0
2023-05-22 10:10:00,197.61,198.22,197.61,198.14,29754.0,197.61,198.22,197.61,198.14,29754.0
2023-05-22 10:20:00,197.99,198.13,197.83,197.88,14554.0,197.99,198.13,197.83,197.88,14554.0
2023-05-22 10:30:00,197.97,199.07,197.97,198.78,26840.0,197.97,199.07,197.97,198.78,26840.0
2023-05-22 10:40:00,198.82,198.82,198.06,198.19,20939.0,198.82,198.82,198.06,198.19,20939.0
2023-05-22 10:50:00,198.12,198.23,197.56,198.03,14388.0,198.12,198.23,197.56,198.03,14388.0
2023-05-22 11:00:00,198.15,198.23,197.75,198.23,7533.0,198.15,198.23,197.75,198.23,7533.0
2023-05-22 11:10:00,198.24,198.25,198.0,198.07,11178.0,198.24,198.25,198.0,198.07,11178.0
2023-05-22 11:20:00,198.17,198.37,197.69,197.75,46056.0,198.17,198.37,197.69,197.75,46056.0
2023-05-22 11:30:00,197.71,197.93,197.15,197.25,24974.0,197.71,197.93,197.15,197.25,24974.0
2023-05-22 11:40:00,197.2,197.46,196.98,197.2,10107.0,197.2,197.46,196.98,197.2,10107.0
2023-05-22 11:50:00,197.13,197.25,196.88,197.03,13487.0,197.13,197.25,196.88,197.03,13487.0
2023-05-22 12:00:00,197.03,197.72,197.01,197.64,7464.0,197.03,197.72,197.01,197.64,7464.0
2023-05-22 12:10:00,197.64,198.01,197.64,197.83,13202.0,197.64,198.01,197.64,197.83,13202.0
2023-05-22 12:20:00,197.74,197.81,196.88,196.91,10580.0,197.74,197.81,196.88,196.91,10580.0
2023-05-22 12:30:00,196.83,197.12,196.75,197.05,10147.0,196.83,197.12,196.75,197.05,10147.0
2023-05-22 12:40:00,197.03,197.81,197.02,197.54,9850.0,197.03,197.81,197.02,197.54,9850.0
2023-05-22 12:50:00,197.45,197.64,197.4,197.59,5948.0,197.45,197.64,197.4,197.59,5948.0
2023-05-22 13:00:00,197.56,197.64,197.27,197.36,9658.0,197.56,197.64,197.27,197.36,9658.0
2023-05-22 13:10:00,197.4,197.53,196.78,197.23,21453.0,197.4,197.53,196.78,197.23,21453.0
2023-05-22 13:20:00,197.28,197.6,197.24,197.31,9157.0,197.28,197.6,197.24,197.31,9157.0
2023-05-22 13:30:00,197.37,197.71,197.37,197.44,18828.0,197.37,197.71,197.37,197.44,18828.0
2023-05-22 13:40:00,197.46,197.54,197.31,197.54,8593.0,197.46,197.54,197.31,197.54,8593.0
2023-05-22 13:50:00,197.45,197.53,197.24,197.38,20291.0,197.45,197.53,197.24,197.38,20291.0
2023-05-22 14:00:00,197.42,197.69,197.4,197.4,18074.0,197.42,197.69,197.4,197.4,18074.0
2023-05-22 14:10:00,197.4,197.49,197.15,197.41,11438.0,197.4,197.49,197.15,197.41,11438.0
2023-05-22 14:20:00,197.41,197.53,197.28,197.51,13174.0,197.41,197.53,197.28,197.51,13174.0
2023-05-22 14:30:00,197.51,197.68,197.34,197.52,23067.0,197.51,197.68,197.34,197.52,23067.0
2023-05-22 14:40:00,197.52,197.81,197.45,197.68,22130.0,197.52,197.81,197.45,197.68,22130.0
2023-05-22 14:50:00,197.7,197.8,197.38,197.5,30644.0,197.7,197.8,197.38,197.5,30644.0
2023-05-22 15:00:00,197.5,197.55,197.32,197.44,25566.0,197.5,197.55,197.32,197.44,25566.0
2023-05-22 15:10:00,197.46,197.6,197.26,197.26,28988.0,197.46,197.6,197.26,197.26,28988.0
2023-05-22 15:20:00,197.19,197.32,196.96,197.09,32240.0,197.19,197.32,196.96,197.09,32240.0
2023-05-22 15:30:00,197.07,197.13,196.74,196.98,49475.0,197.07,197.13,196.74,196.98,49475.0
2023-05-22 15:40:00,196.96,197.21,196.83,196.88,55727.0,196.96,197.21,196.83,196.88,55727.0
2023-05-22 15:50:00,196.92,196.97,196.11,196.42,188972.0,196.92,196.97,196.11,196.42,188972.0
2023-05-23 09:30:00,194.16,194.65,193.31,194.45,34613.0,194.16,194.65,193.31,194.45,34613.0
2023-05-23 09:40:00,194.65,194.93,194.28,194.71,22449.0,194.65,194.93,194.28,194.71,22449.0
2023-05-23 09:50:00,194.66,195.61,194.66,195.55,19466.0,194.66,195.61,194.66,195.55,19466.0
2023-05-23 10:00:00,195.57,195.64,195.01,195.45,14517.0,195.57,195.64,195.01,195.45,14517.0
2023-05-23 10:10:00,195.56,195.92,194.87,195.92,19006.0,195.56,195.92,194.87,195.92,19006.0
2023-05-23 10:20:00,195.93,196.12,195.52,195.67,20318.0,195.93,196.12,195.52,195.67,20318.0
2023-05-23 10:30:00,195.58,195.98,195.43,195.93,11297.0,195.58,195.98,195.43,195.93,11297.0
2023-05-23 10:40:00,195.83,196.27,195.64,196.26,12254.0,195.83,196.27,195.64,196.26,12254.0
2023-05-23 10:50:00,196.22,196.41,195.86,196.4,13672.0,196.22,196.41,195.86,196.4,13672.0
2023-05-23 11:00:00,196.37,196.46,195.85,195.86,9651.0,196.37,196.46,195.85,195.86,9651.0
2023-05-23 11:10:00,195.82,196.18,195.56,196.0,15753.0,195.82,196.18,195.56,196.0,15753.0
2023-05-23 11:20:00,196.02,196.1,195.84,196.0,29239.0,196.02,196.1,195.84,196.0,29239.0
2023-05-23 11:30:00,195.96,196.09,195.63,195.86,20276.0,195.96,196.09,195.63,195.86,20276.0
2023-05-23 11:40:00,195.75,195.8,195.1,195.18,10145.0,195.75,195.8,195.1,195.18,10145.0
2023-05-23 11:50:00,195.24,195.25,194.7,194.8,16783.0,195.24,195.25,194.7,194.8,16783.0
2023-05-23 12:00:00,194.74,194.93,194.34,194.7,19200.0,194.74,194.93,194.34,194.7,19200.0
2023-05-23 12:10:00,194.74,195.0,194.48,194.96,7310.0,194.74,195.0,194.48,194.96,7310.0
2023-05-23 12:20:00,194.91,195.0,194.58,194.64,6710.0,194.91,195.0,194.58,194.64,6710.0
2023-05-23 12:30:00,194.61,194.83,193.8,193.98,10850.0,194.61,194.83,193.8,193.98,10850.0
2023-05-23 12:40:00,194.02,194.06,193.33,193.51,12155.0,194.02,194.06,193.33,193.51,12155.0
2023-05-23 12:50:00,193.51,194.08,193.43,194.01,13037.0,193.51,194.08,193.43,194.01,13037.0
2023-05-23 13:00:00,193.96,193.99,193.44,193.93,20572.0,193.96,193.99,193.44,193.93,20572.0
2023-05-23 13:10:00,193.94,194.37,193.89,194.2,7137.0,193.94,194.37,193.89,194.2,7137.0
2023-05-23 13:20:00,194.14,194.24,193.48,193.48,11856.0,194.14,194.24,193.48,193.48,11856.0
2023-05-23 13:30:00,193.41,193.61,193.11,193.49,7269.0,193.41,193.61,193.11,193.49,7269.0
2023-05-23 13:40:00,193.48,193.65,193.11,193.15,10501.0,193.48,193.65,193.11,193.15,10501.0
2023-05-23 13:50:00,193.16,193.6,193.04,193.6,8674.0,193.16,193.6,193.04,193.6,8674.0
2023-05-23 14:00:00,193.59,193.78,192.98,193.09,23403.0,193.59,193.78,192.98,193.09,23403.0
2023-05-23 14:10:00,193.12,193.54,192.81,192.81,44456.0,193.12,193.54,192.81,192.81,44456.0
2023-05-23 14:20:00,192.8,193.12,192.41,192.77,27886.0,192.8,193.12,192.41,192.77,27886.0
2023-05-23 14:30:00,192.83,193.12,192.57,192.7,16915.0,192.83,193.12,192.57,192.7,16915.0
2023-05-23 14:40:00,192.69,192.86,192.54,192.64,19190.0,192.69,192.86,192.54,192.64,19190.0
2023-05-23 14:50:00,192.57,192.87,192.51,192.77,11686.0,192.57,192.87,192.51,192.77,11686.0
2023-05-23 15:00:00,192.83,192.9,192.49,192.68,25588.0,192.83,192.9,192.49,192.68,25588.0
2023-05-23 15:10:00,192.7,192.97,192.57,192.57,18771.0,192.7,192.97,192.57,192.57,18771.0
2023-05-23 15:20:00,192.55,193.02,192.53,192.95,21656.0,192.55,193.02,192.53,192.95,21656.0
2023-05-23 15:30:00,192.97,193.21,192.87,193.06,30470.0,192.97,193.21,192.87,193.06,30470.0
2023-05-23 15:40:00,192.96,193.69,192.96,193.56,33976.0,192.96,193.69,192.96,193.56,33976.0
2023-05-23 15:50:00,193.61,193.66,192.85,192.86,115966.0,193.61,193.66,192.85,192.86,115966.0
2023-05-24 09:30:00,192.3,192.72,191.04,191.24,58479.0,192.3,192.72,191.04,191.24,58479.0
2023-05-24 09:40:00,191.33,192.94,191.32,192.39,36224.0,191.33,192.94,191.32,192.39,36224.0
2023-05-24 09:50:00,192.39,193.0,192.06,192.55,38714.0,192.39,193.0,192.06,192.55,38714.0
2023-05-24 10:00:00,192.55,192.8,191.75,192.26,58225.0,192.55,192.8,191.75,192.26,58225.0
2023-05-24 10:10:00,192.27,193.77,192.27,193.71,26712.0,192.27,193.77,192.27,193.71,26712.0
2023-05-24 10:20:00,193.66,193.99,193.4,193.65,67140.0,193.66,193.99,193.4,193.65,67140.0
2023-05-24 10:30:00,193.56,194.78,193.49,194.44,35894.0,193.56,194.78,193.49,194.44,35894.0
2023-05-24 10:40:00,194.49,194.53,193.79,194.17,23401.0,194.49,194.53,193.79,194.17,23401.0
2023-05-24 10:50:00,194.15,194.33,193.92,194.09,22436.0,194.15,194.33,193.92,194.09,22436.0
2023-05-24 11:00:00,194.09,194.09,193.6,193.76,38836.0,194.09,194.09,193.6,193.76,38836.0
2023-05-24 11:10:00,193.77,194.36,193.5,194.25,29904.0,193.77,194.36,193.5,194.25,29904.0
2023-05-24 11:20:00,194.25,195.0,194.24,194.62,22920.0,194.25,195.0,194.24,194.62,22920.0
2023-05-24 11:30:00,194.61,195.4,194.53,195.12,26366.0,194.61,195.4,194.53,195.12,26366.0
2023-05-24 11:40:00,195.15,195.42,194.48,194.96,15695.0,195.15,195.42,194.48,194.96,15695.0
2023-05-24 11:50:00,195.09,195.26,194.97,195.11,14282.0,195.09,195.26,194.97,195.11,14282.0
2023-05-24 12:00:00,195.1,195.84,195.02,195.68,16637.0,195.1,195.84,195.02,195.68,16637.0
2023-05-24 12:10:00,195.68,195.84,194.97,194.97,10668.0,195.68,195.84,194.97,194.97,10668.0
2023-05-24 12:20:00,194.91,195.22,194.68,195.18,21507.0,194.91,195.22,194.68,195.18,21507.0
2023-05-24 12:30:00,195.18,195.33,195.07,195.27,9753.0,195.18,195.33,195.07,195.27,9753.0
2023-05-24 12:40:00,195.28,195.3,194.85,194.85,10459.0,195.28,195.3,194.85,194.85,10459.0
2023-05-24 12:50:00,194.91,195.0,194.63,194.79,11892.0,194.91,195.0,194.63,194.79,11892.0
2023-05-24 13:00:00,194.82,194.83,194.32,194.38,11879.0,194.82,194.83,194.32,194.38,11879.0
2023-05-24 13:10:00,194.39,195.1,194.33,195.1,12326.0,194.39,195.1,194.33,195.1,12326.0
2023-05-24 13:20:00,194.99,195.63,194.85,195.51,16356.0,194.99,195.63,194.85,195.51,16356.0
2023-05-24 13:30:00,195.46,195.95,195.3,195.83,56197.0,195.46,195.95,195.3,195.83,56197.0
2023-05-24 13:40:00,195.92,196.59,195.92,196.4,24158.0,195.92,196.59,195.92,196.4,24158.0
2023-05-24 13:50:00,196.39,196.63,196.18,196.62,32966.0,196.39,196.63,196.18,196.62,32966.0
2023-05-24 14:00:00,196.62,196.87,196.35,196.61,28086.0,196.62,196.87,196.35,196.61,28086.0
2023-05-24 14:10:00,196.57,196.77,196.37,196.67,20726.0,196.57,196.77,196.37,196.67,20726.0
2023-05-24 14:20:00,196.65,196.68,196.07,196.19,17696.0,196.65,196.68,196.07,196.19,17696.0
2023-05-24 14:30:00,196.24,196.24,195.77,196.16,18892.0,196.24,196.24,195.77,196.16,18892.0
2023-05-24 14:40:00,196.22,196.41,195.95,196.36,24496.0,196.22,196.41,195.95,196.36,24496.0
2023-05-24 14:50:00,196.36,196.48,195.96,195.97,22477.0,196.36,196.48,195.96,195.97,22477.0
2023-05-24 15:00:00,196.03,196.12,195.73,196.01,31396.0,196.03,196.12,195.73,196.01,31396.0
2023-05-24 15:10:00,196.05,196.22,195.76,196.21,31093.0,196.05,196.22,195.76,196.21,31093.0
2023-05-24 15:20:00,196.25,196.66,196.17,196.59,39926.0,196.25,196.66,196.17,196.59,39926.0
2023-05-24 15:30:00,196.57,197.13,196.49,196.79,54691.0,196.57,197.13,196.49,196.79,54691.0
2023-05-24 15:40:00,196.86,196.93,196.38,196.39,54560.0,196.86,196.93,196.38,196.39,54560.0
2023-05-24 15:50:00,196.34,196.4,195.99,196.18,172151.0,196.34,196.4,195.99,196.18,172151.0
2023-05-25 09:30:00,198.65,198.67,195.12,195.12,66210.0,198.65,198.67,195.12,195.12,66210.0
2023-05-25 09:40:00,195.39,196.0,192.82,192.94,61828.0,195.39,196.0,192.82,192.94,61828.0
2023-05-25 09:50:00,193.0,194.68,192.68,194.39,204833.0,193.0,194.68,192.68,194.39,204833.0
2023-05-25 10:00:00,194.33,194.87,193.71,194.26,81337.0,194.33,194.87,193.71,194.26,81337.0
2023-05-25 10:10:00,194.2,194.5,193.85,194.21,121163.0,194.2,194.5,193.85,194.21,121163.0
2023-05-25 10:20:00,194.11,194.9,193.85,194.74,68294.0,194.11,194.9,193.85,194.74,68294.0
2023-05-25 10:30:00,194.8,195.8,194.8,195.75,67256.0,194.8,195.8,194.8,195.75,67256.0
2023-05-25 10:40:00,195.78,196.4,195.17,195.92,72962.0,195.78,196.4,195.17,195.92,72962.0
2023-05-25 10:50:00,195.92,196.23,195.54,196.11,62880.0,195.92,196.23,195.54,196.11,62880.0
2023-05-25 11:00:00,196.16,196.53,195.57,196.39,75394.0,196.16,196.53,195.57,196.39,75394.0
2023-05-25 11:10:00,196.34,197.0,196.32,196.73,83754.0,196.34,197.0,196.32,196.73,83754.0
2023-05-25 11:20:00,196.74,197.02,195.68,195.98,78821.0,196.74,197.02,195.68,195.98,78821.0
2023-05-25 11:30:00,195.96,196.37,195.68,195.69,60802.0,195.96,196.37,195.68,195.69,60802.0
2023-05-25 11:40:00,195.66,196.21,195.29,196.07,71152.0,195.66,196.21,195.29,196.07,71152.0
2023-05-25 11:50:00,196.0,196.7,195.55,195.78,60164.0,196.0,196.7,195.55,195.78,60164.0
2023-05-25 12:00:00,195.78,196.43,195.72,196.26,61410.0,195.78,196.43,195.72,196.26,61410.0
2023-05-25 12:10:00,196.25,196.56,196.02,196.38,117950.0,196.25,196.56,196.02,196.38,117950.0
2023-05-25 12:20:00,196.4,196.5,195.62,195.66,234429.0,196.4,196.5,195.62,195.66,234429.0
2023-05-25 12:30:00,195.73,195.81,195.13,195.39,82757.0,195.73,195.81,195.13,195.39,82757.0
2023-05-25 12:40:00,195.43,195.82,194.7,194.84,203635.0,195.43,195.82,194.7,194.84,203635.0
2023-05-25 12:50:00,194.85,195.25,194.74,194.83,23057.0,194.85,195.25,194.74,194.83,23057.0
2023-05-25 13:00:00,194.82,194.93,194.42,194.69,10031.0,194.82,194.93,194.42,194.69,10031.0
2023-05-25 13:10:00,194.69,194.91,194.62,194.86,52735.0,194.69,194.91,194.62,194.86,52735.0
2023-05-25 13:20:00,194.89,194.92,194.54,194.61,36796.0,194.89,194.92,194.54,194.61,36796.0
2023-05-25 13:30:00,194.53,194.94,194.53,194.71,29444.0,194.53,194.94,194.53,194.71,29444.0
2023-05-25 13:40:00,194.71,194.91,194.61,194.88,75098.0,194.71,194.91,194.61,194.88,75098.0
2023-05-25 13:50:00,194.88,195.77,194.87,195.39,28365.0,194.88,195.77,194.87,195.39,28365.0
2023-05-25 14:00:00,195.4,195.73,195.14,195.31,22357.0,195.4,195.73,195.14,195.31,22357.0
2023-05-25 14:10:00,195.3,196.0,195.18,195.94,50490.0,195.3,196.0,195.18,195.94,50490.0
2023-05-25 14:20:00,195.93,196.0,195.21,195.47,34965.0,195.93,196.0,195.21,195.47,34965.0
2023-05-25 14:30:00,195.46,195.46,194.59,195.05,28007.0,195.46,195.46,194.59,195.05,28007.0
2023-05-25 14:40:00,194.99,195.02,194.38,194.66,36046.0,194.99,195.02,194.38,194.66,36046.0
2023-05-25 14:50:00,194.66,195.15,194.66,194.97,41990.0,194.66,195.15,194.66,194.97,41990.0
2023-05-25 15:00:00,194.94,196.15,194.86,196.15,44976.0,194.94,196.15,194.86,196.15,44976.0
2023-05-25 15:10:00,196.14,196.74,196.14,196.73,69442.0,196.14,196.74,196.14,196.73,69442.0
2023-05-25 15:20:00,196.74,197.5,196.66,197.28,108986.0,196.74,197.5,196.66,197.28,108986.0
2023-05-25 15:30:00,197.31,197.47,196.8,197.06,93501.0,197.31,197.47,196.8,197.06,93501.0
2023-05-25 15:40:00,197.1,198.0,197.02,197.58,147533.0,197.1,198.0,197.02,197.58,147533.0
2023-05-25 15:50:00,197.58,197.63,196.22,196.47,323476.0,197.58,197.63,196.22,196.47,323476.0
2023-05-26 09:30:00,214.78,218.88,211.14,213.24,570896.0,214.78,218.88,211.14,213.24,570896.0
2023-05-26 09:40:00,213.2,215.66,211.97,212.91,234048.0,213.2,215.66,211.97,212.91,234048.0
2023-05-26 09:50:00,212.84,213.49,211.67,212.03,196364.0,212.84,213.49,211.67,212.03,196364.0
2023-05-26 10:00:00,212.26,213.8,212.02,213.8,85385.0,212.26,213.8,212.02,213.8,85385.0
2023-05-26 10:10:00,213.86,214.43,212.71,213.7,106030.0,213.86,214.43,212.71,213.7,106030.0
2023-05-26 10:20:00,213.73,214.94,213.33,214.78,92063.0,213.73,214.94,213.33,214.78,92063.0
2023-05-26 10:30:00,214.78,215.69,214.7,215.57,136992.0,214.78,215.69,214.7,215.57,136992.0
2023-05-26 10:40:00,215.69,216.98,215.61,216.37,123631.0,215.69,216.98,215.61,216.37,123631.0
2023-05-26 10:50:00,216.35,217.16,216.19,216.5,95940.0,216.35,217.16,216.19,216.5,95940.0
2023-05-26 11:00:00,216.43,218.0,216.4,216.92,117967.0,216.43,218.0,216.4,216.92,117967.0
2023-05-26 11:10:00,216.97,217.24,215.34,216.81,70328.0,216.97,217.24,215.34,216.81,70328.0
2023-05-26 11:20:00,216.82,217.36,216.54,216.56,64692.0,216.82,217.36,216.54,216.56,64692.0
2023-05-26 11:30:00,216.64,217.68,216.52,217.64,56590.0,216.64,217.68,216.52,217.64,56590.0
2023-05-26 11:40:00,217.68,218.46,217.54,218.21,82550.0,217.68,218.46,217.54,218.21,82550.0
2023-05-26 11:50:00,218.19,218.5,217.32,217.35,61211.0,218.19,218.5,217.32,217.35,61211.0
2023-05-26 12:00:00,217.35,218.4,216.34,218.17,63313.0,217.35,218.4,216.34,218.17,63313.0
2023-05-26 12:10:00,218.22,218.57,217.78,217.96,54840.0,218.22,218.57,217.78,217.96,54840.0
2023-05-26 12:20:00,217.98,218.12,216.54,216.91,86734.0,217.98,218.12,216.54,216.91,86734.0
2023-05-26 12:30:00,216.87,217.82,216.75,217.64,64359.0,216.87,217.82,216.75,217.64,64359.0
2023-05-26 12:40:00,217.62,217.69,217.04,217.27,37122.0,217.62,217.69,217.04,217.27,37122.0
2023-05-26 12:50:00,217.31,217.34,216.3,216.31,69231.0,217.31,217.34,216.3,216.31,69231.0
2023-05-26 13:00:00,216.34,216.87,216.25,216.54,83695.0,216.34,216.87,216.25,216.54,83695.0
2023-05-26 13:10:00,216.54,217.07,216.06,216.19,63982.0,216.54,217.07,216.06,216.19,63982.0
2023-05-26 13:20:00,216.24,217.13,216.22,217.13,43971.0,216.24,217.13,216.22,217.13,43971.0
2023-05-26 13:30:00,217.06,217.72,216.78,217.48,41759.0,217.06,217.72,216.78,217.48,41759.0
2023-05-26 13:40:00,217.55,217.68,216.57,217.17,61732.0,217.55,217.68,216.57,217.17,61732.0
2023-05-26 13:50:00,217.18,217.66,217.18,217.4,62984.0,217.18,217.66,217.18,217.4,62984.0
2023-05-26 14:00:00,217.42,217.42,215.68,215.77,52480.0,217.42,217.42,215.68,215.77,52480.0
2023-05-26 14:10:00,215.84,216.45,215.7,216.26,109922.0,215.84,216.45,215.7,216.26,109922.0
2023-05-26 14:20:00,216.29,216.31,214.91,215.0,48444.0,216.29,216.31,214.91,215.0,48444.0
2023-05-26 14:30:00,215.0,215.2,214.43,214.65,46816.0,215.0,215.2,214.43,214.65,46816.0
2023-05-26 14:40:00,214.6,215.94,214.6,215.56,44020.0,214.6,215.94,214.6,215.56,44020.0
2023-05-26 14:50:00,215.59,216.18,215.48,215.67,41760.0,215.59,216.18,215.48,215.67,41760.0
2023-05-26 15:00:00,215.72,216.17,215.27,215.39,58066.0,215.72,216.17,215.27,215.39,58066.0
2023-05-26 15:10:00,215.47,215.83,214.98,215.58,58783.0,215.47,215.83,214.98,215.58,58783.0
2023-05-26 15:20:00,215.57,215.8,214.88,215.26,82306.0,215.57,215.8,214.88,215.26,82306.0
2023-05-26 15:30:00,215.23,215.56,214.5,214.72,87161.0,215.23,215.56,214.5,214.72,87161.0
2023-05-26 15:40:00,214.79,215.66,214.76,215.66,149284.0,214.79,215.66,214.76,215.66,149284.0
2023-05-26 15:50:00,215.66,216.13,215.01,216.06,384515.0,215.66,216.13,215.01,216.06,384515.0
2023-05-30 09:30:00,217.55,218.73,216.13,216.97,146406.0,217.55,218.73,216.13,216.97,146406.0
2023-05-30 09:40:00,216.97,217.26,216.12,216.37,77044.0,216.97,217.26,216.12,216.37,77044.0
2023-05-30 09:50:00,216.25,216.37,211.31,211.44,133310.0,216.25,216.37,211.31,211.44,133310.0
2023-05-30 10:00:00,211.53,212.41,211.2,211.58,96935.0,211.53,212.41,211.2,211.58,96935.0
2023-05-30 10:10:00,211.68,211.68,210.37,211.14,70140.0,211.68,211.68,210.37,211.14,70140.0
2023-05-30 10:20:00,211.28,212.34,211.18,211.75,70282.0,211.28,212.34,211.18,211.75,70282.0
2023-05-30 10:30:00,211.62,212.59,211.15,212.37,62472.0,211.62,212.59,211.15,212.37,62472.0
2023-05-30 10:40:00,212.35,212.73,211.6,212.72,44813.0,212.35,212.73,211.6,212.72,44813.0
2023-05-30 10:50:00,212.62,214.14,212.49,213.73,56411.0,212.62,214.14,212.49,213.73,56411.0
2023-05-30 11:00:00,213.84,214.39,212.48,212.99,42532.0,213.84,214.39,212.48,212.99,42532.0
2023-05-30 11:10:00,212.99,213.38,212.39,212.92,26995.0,212.99,213.38,212.39,212.92,26995.0
2023-05-30 11:20:00,212.89,213.15,212.35,213.15,20665.0,212.89,213.15,212.35,213.15,20665.0
2023-05-30 11:30:00,213.21,214.02,213.21,213.96,19784.0,213.21,214.02,213.21,213.96,19784.0
2023-05-30 11:40:00,214.01,214.22,213.25,214.11,27961.0,214.01,214.22,213.25,214.11,27961.0
2023-05-30 11:50:00,214.05,214.86,213.92,214.75,34116.0,214.05,214.86,213.92,214.75,34116.0
2023-05-30 12:00:00,214.75,214.8,214.04,214.22,44588.0,214.75,214.8,214.04,214.22,44588.0
2023-05-30 12:10:00,214.19,214.2,213.36,213.84,43482.0,214.19,214.2,213.36,213.84,43482.0
2023-05-30 12:20:00,213.94,214.21,213.39,213.69,38932.0,213.94,214.21,213.39,213.69,38932.0
2023-05-30 12:30:00,213.59,213.6,212.67,212.94,22049.0,213.59,213.6,212.67,212.94,22049.0
2023-05-30 12:40:00,212.77,213.08,212.41,212.98,20610.0,212.77,213.08,212.41,212.98,20610.0
2023-05-30 12:50:00,213.03,213.35,212.56,213.2,19358.0,213.03,213.35,212.56,213.2,19358.0
2023-05-30 13:00:00,213.32,213.32,212.41,212.7,24022.0,213.32,213.32,212.41,212.7,24022.0
2023-05-30 13:10:00,212.75,212.94,212.5,212.53,23102.0,212.75,212.94,212.5,212.53,23102.0
2023-05-30 13:20:00,212.56,212.63,211.85,212.13,28261.0,212.56,212.63,211.85,212.13,28261.0
2023-05-30 13:30:00,211.97,212.19,211.59,211.63,22251.0,211.97,212.19,211.59,211.63,22251.0
2023-05-30 13:40:00,211.55,211.92,211.01,211.89,31759.0,211.55,211.92,211.01,211.89,31759.0
2023-05-30 13:50:00,211.85,211.89,210.6,210.6,22850.0,211.85,211.89,210.6,210.6,22850.0
2023-05-30 14:00:00,210.61,210.8,210.16,210.44,33762.0,210.61,210.8,210.16,210.44,33762.0
2023-05-30 14:10:00,210.43,210.68,210.19,210.68,31789.0,210.43,210.68,210.19,210.68,31789.0
2023-05-30 14:20:00,210.68,210.96,210.37,210.75,41266.0,210.68,210.96,210.37,210.75,41266.0
2023-05-30 14:30:00,210.78,211.0,210.19,210.46,44815.0,210.78,211.0,210.19,210.46,44815.0
2023-05-30 14:40:00,210.46,211.03,210.36,211.03,31710.0,210.46,211.03,210.36,211.03,31710.0
2023-05-30 14:50:00,211.05,211.14,210.28,210.34,59755.0,211.05,211.14,210.28,210.34,59755.0
2023-05-30 15:00:00,210.34,211.22,210.21,210.92,87426.0,210.34,211.22,210.21,210.92,87426.0
2023-05-30 15:10:00,210.84,211.1,210.52,210.76,43994.0,210.84,211.1,210.52,210.76,43994.0
2023-05-30 15:20:00,210.75,211.31,210.56,211.26,50817.0,210.75,211.31,210.56,211.26,50817.0
2023-05-30 15:30:00,211.26,211.31,210.78,210.79,69905.0,211.26,211.31,210.78,210.79,69905.0
2023-05-30 15:40:00,210.79,210.97,209.81,209.94,107347.0,210.79,210.97,209.81,209.94,107347.0
2023-05-30 15:50:00,209.97,210.05,208.96,209.0,229882.0,209.97,210.05,208.96,209.0,229882.0
2023-05-31 09:30:00,208.14,209.54,206.66,209.53,124208.0,208.14,209.54,206.66,209.53,124208.0
2023-05-31 09:40:00,209.41,210.78,209.24,209.71,62561.0,209.41,210.78,209.24,209.71,62561.0
2023-05-31 09:50:00,209.66,209.91,208.85,208.88,33972.0,209.66,209.91,208.85,208.88,33972.0
2023-05-31 10:00:00,208.76,208.88,207.29,207.46,54741.0,208.76,208.88,207.29,207.46,54741.0
2023-05-31 10:10:00,207.37,207.51,206.96,207.33,62923.0,207.37,207.51,206.96,207.33,62923.0
2023-05-31 10:20:00,207.33,208.35,206.48,206.92,55277.0,207.33,208.35,206.48,206.92,55277.0
2023-05-31 10:30:00,206.8,207.89,206.54,207.81,42450.0,206.8,207.89,206.54,207.81,42450.0
2023-05-31 10:40:00,207.8,208.5,207.58,208.5,35176.0,207.8,208.5,207.58,208.5,35176.0
2023-05-31 10:50:00,208.59,209.45,208.59,208.99,25696.0,208.59,209.45,208.59,208.99,25696.0
2023-05-31 11:00:00,209.08,209.31,208.84,209.19,18831.0,209.08,209.31,208.84,209.19,18831.0
2023-05-31 11:10:00,209.31,209.43,208.85,208.92,23474.0,209.31,209.43,208.85,208.92,23474.0
2023-05-31 11:20:00,208.98,209.31,208.74,208.96,25273.0,208.98,209.31,208.74,208.96,25273.0
2023-05-31 11:30:00,208.96,209.3,208.91,209.13,17684.0,208.96,209.3,208.91,209.13,17684.0
2023-05-31 11:40:00,209.14,210.11,209.05,210.05,24648.0,209.14,210.11,209.05,210.05,24648.0
2023-05-31 11:50:00,210.08,210.54,209.9,210.03,30120.0,210.08,210.54,209.9,210.03,30120.0
2023-05-31 12:00:00,210.11,210.39,209.67,209.95,44169.0,210.11,210.39,209.67,209.95,44169.0
2023-05-31 12:10:00,209.96,210.02,209.49,209.9,9833.0,209.96,210.02,209.49,209.9,9833.0
2023-05-31 12:20:00,209.84,210.75,209.76,210.36,23311.0,209.84,210.75,209.76,210.36,23311.0
2023-05-31 12:30:00,210.32,210.82,209.89,210.0,34705.0,210.32,210.82,209.89,210.0,34705.0
2023-05-31 12:40:00,210.0,210.28,209.59,210.03,17389.0,210.0,210.28,209.59,210.03,17389.0
2023-05-31 12:50:00,210.03,210.35,209.82,210.05,25316.0,210.03,210.35,209.82,210.05,25316.0
2023-05-31 13:00:00,210.14,210.16,209.84,210.01,10601.0,210.14,210.16,209.84,210.01,10601.0
2023-05-31 13:10:00,210.03,210.22,209.92,209.92,7472.0,210.03,210.22,209.92,209.92,7472.0
2023-05-31 13:20:00,209.76,210.3,209.76,210.3,8320.0,209.76,210.3,209.76,210.3,8320.0
2023-05-31 13:30:00,210.31,210.74,210.18,210.61,14395.0,210.31,210.74,210.18,210.61,14395.0
2023-05-31 13:40:00,210.61,210.88,209.77,209.77,18394.0,210.61,210.88,209.77,209.77,18394.0
2023-05-31 13:50:00,209.88,210.24,209.8,210.12,10429.0,209.88,210.24,209.8,210.12,10429.0
2023-05-31 14:00:00,210.17,210.64,210.13,210.64,19919.0,210.17,210.64,210.13,210.64,19919.0
2023-05-31 14:10:00,210.65,211.67,210.58,211.67,48939.0,210.65,211.67,210.58,211.67,48939.0
2023-05-31 14:20:00,211.66,211.95,211.33,211.9,20108.0,211.66,211.95,211.33,211.9,20108.0
2023-05-31 14:30:00,211.89,212.1,211.57,211.77,32690.0,211.89,212.1,211.57,211.77,32690.0
2023-05-31 14:40:00,211.79,212.13,211.38,211.44,26906.0,211.79,212.13,211.38,211.44,26906.0
2023-05-31 14:50:00,211.44,211.77,211.19,211.57,24461.0,211.44,211.77,211.19,211.57,24461.0
2023-05-31 15:00:00,211.61,211.62,210.86,211.32,23546.0,211.61,211.62,210.86,211.32,23546.0
2023-05-31 15:10:00,211.25,211.31,210.37,210.42,30814.0,211.25,211.31,210.37,210.42,30814.0
2023-05-31 15:20:00,210.39,210.85,210.18,210.84,31329.0,210.39,210.85,210.18,210.84,31329.0
2023-05-31 15:30:00,210.87,211.28,210.69,210.73,47112.0,210.87,211.28,210.69,210.73,47112.0
2023-05-31 15:40:00,210.67,211.28,210.65,211.11,60455.0,210.67,211.28,210.65,211.11,60455.0
2023-05-31 15:50:00,211.14,213.27,211.14,212.12,394436.0,211.14,213.27,211.14,212.12,394436.0
2023-06-01 09:30:00,209.4,211.49,208.71,209.89,109529.0,209.4,211.49,208.71,209.89,109529.0
2023-06-01 09:40:00,209.95,211.55,209.91,210.17,23565.0,209.95,211.55,209.91,210.17,23565.0
2023-06-01 09:50:00,210.06,211.64,209.04,210.88,23739.0,210.06,211.64,209.04,210.88,23739.0
2023-06-01 10:00:00,211.21,211.47,210.06,210.2,22203.0,211.21,211.47,210.06,210.2,22203.0
2023-06-01 10:10:00,210.36,210.7,209.83,209.98,23797.0,210.36,210.7,209.83,209.98,23797.0
2023-06-01 10:20:00,210.09,210.62,209.67,210.53,17861.0,210.09,210.62,209.67,210.53,17861.0
2023-06-01 10:30:00,210.63,210.91,210.16,210.83,15988.0,210.63,210.91,210.16,210.83,15988.0
2023-06-01 10:40:00,210.91,211.99,210.91,211.92,25372.0,210.91,211.99,210.91,211.92,25372.0
2023-06-01 10:50:00,211.99,211.99,211.28,211.38,18252.0,211.99,211.99,211.28,211.38,18252.0
2023-06-01 11:00:00,211.32,211.48,210.99,210.99,14532.0,211.32,211.48,210.99,210.99,14532.0
2023-06-01 11:10:00,211.02,211.81,211.02,211.75,45208.0,211.02,211.81,211.02,211.75,45208.0
2023-06-01 11:20:00,211.73,212.46,211.4,212.19,27935.0,211.73,212.46,211.4,212.19,27935.0
2023-06-01 11:30:00,212.31,213.2,212.2,213.2,19373.0,212.31,213.2,212.2,213.2,19373.0
2023-06-01 11:40:00,213.16,213.6,213.13,213.41,17442.0,213.16,213.6,213.13,213.41,17442.0
2023-06-01 11:50:00,213.42,214.2,213.38,214.0,41373.0,213.42,214.2,213.38,214.0,41373.0
2023-06-01 12:00:00,214.07,214.33,213.79,214.2,14039.0,214.07,214.33,213.79,214.2,14039.0
2023-06-01 12:10:00,214.2,214.43,214.05,214.11,16017.0,214.2,214.43,214.05,214.11,16017.0
2023-06-01 12:20:00,214.09,214.5,213.76,214.29,24020.0,214.09,214.5,213.76,214.29,24020.0
2023-06-01 12:30:00,214.31,214.53,213.98,214.44,26157.0,214.31,214.53,213.98,214.44,26157.0
2023-06-01 12:40:00,214.41,214.81,214.1,214.26,33933.0,214.41,214.81,214.1,214.26,33933.0
2023-06-01 12:50:00,214.25,214.25,213.85,214.07,15172.0,214.25,214.25,213.85,214.07,15172.0
2023-06-01 13:00:00,214.09,214.22,213.8,213.97,26255.0,214.09,214.22,213.8,213.97,26255.0
2023-06-01 13:10:00,213.92,214.45,213.92,214.16,16930.0,213.92,214.45,213.92,214.16,16930.0
2023-06-01 13:20:00,214.23,214.32,213.8,213.85,15979.0,214.23,214.32,213.8,213.85,15979.0
2023-06-01 13:30:00,213.87,214.29,213.72,214.23,25977.0,213.87,214.29,213.72,214.23,25977.0
2023-06-01 13:40:00,214.16,214.68,214.07,214.58,14330.0,214.16,214.68,214.07,214.58,14330.0
2023-06-01 13:50:00,214.6,215.25,214.57,215.25,24812.0,214.6,215.25,214.57,215.25,24812.0
2023-06-01 14:00:00,215.27,215.85,215.2,215.66,34733.0,215.27,215.85,215.2,215.66,34733.0
2023-06-01 14:10:00,215.72,216.19,215.66,216.02,32732.0,215.72,216.19,215.66,216.02,32732.0
2023-06-01 14:20:00,216.05,216.26,215.98,216.05,31458.0,216.05,216.26,215.98,216.05,31458.0
2023-06-01 14:30:00,216.05,216.33,215.84,216.02,33959.0,216.05,216.33,215.84,216.02,33959.0
2023-06-01 14:40:00,215.99,216.36,215.96,216.23,26143.0,215.99,216.36,215.96,216.23,26143.0
2023-06-01 14:50:00,216.22,216.87,216.21,216.5,30958.0,216.22,216.87,216.21,216.5,30958.0
2023-06-01 15:00:00,216.47,216.83,216.35,216.78,27628.0,216.47,216.83,216.35,216.78,27628.0
2023-06-01 15:10:00,216.8,217.15,216.56,216.56,34246.0,216.8,217.15,216.56,216.56,34246.0
2023-06-01 15:20:00,216.55,216.74,215.78,215.78,36918.0,216.55,216.74,215.78,215.78,36918.0
2023-06-01 15:30:00,215.75,215.87,215.16,215.54,42661.0,215.75,215.87,215.16,215.54,42661.0
2023-06-01 15:40:00,215.45,215.52,215.1,215.29,56179.0,215.45,215.52,215.1,215.29,56179.0
2023-06-01 15:50:00,215.27,216.03,215.18,215.26,185509.0,215.27,216.03,215.18,215.26,185509.0
2023-06-02 09:30:00,215.68,217.48,215.68,216.59,40175.0,215.68,217.48,215.68,216.59,40175.0
2023-06-02 09:40:00,216.9,217.67,215.32,216.12,48803.0,216.9,217.67,215.32,216.12,48803.0
2023-06-02 09:50:00,216.12,216.12,214.58,214.95,37199.0,216.12,216.12,214.58,214.95,37199.0
2023-06-02 10:00:00,215.0,215.57,214.6,214.79,43450.0,215.0,215.57,214.6,214.79,43450.0
2023-06-02 10:10:00,214.89,215.72,214.89,215.35,33434.0,214.89,215.72,214.89,215.35,33434.0
2023-06-02 10:20:00,215.25,215.25,213.88,214.89,26004.0,215.25,215.25,213.88,214.89,26004.0
2023-06-02 10:30:00,214.82,215.25,214.47,215.2,47151.0,214.82,215.25,214.47,215.2,47151.0
2023-06-02 10:40:00,215.21,215.88,215.02,215.6,18312.0,215.21,215.88,215.02,215.6,18312.0
2023-06-02 10:50:00,215.51,215.63,214.47,214.58,13329.0,215.51,215.63,214.47,214.58,13329.0
2023-06-02 11:00:00,214.62,215.22,214.62,215.19,21471.0,214.62,215.22,214.62,215.19,21471.0
2023-06-02 11:10:00,215.11,215.26,214.32,214.32,16890.0,215.11,215.26,214.32,214.32,16890.0
2023-06-02 11:20:00,214.41,214.86,214.38,214.71,9301.0,214.41,214.86,214.38,214.71,9301.0
2023-06-02 11:30:00,214.68,215.1,214.55,214.94,15428.0,214.68,215.1,214.55,214.94,15428.0
2023-06-02 11:40:00,214.98,215.58,214.9,215.39,31920.0,214.98,215.58,214.9,215.39,31920.0
2023-06-02 11:50:00,215.46,215.73,215.37,215.55,29921.0,215.46,215.73,215.37,215.55,29921.0
2023-06-02 12:00:00,215.55,216.45,215.55,216.35,21903.0,215.55,216.45,215.55,216.35,21903.0
2023-06-02 12:10:00,216.35,216.41,215.33,215.47,18915.0,216.35,216.41,215.33,215.47,18915.0
2023-06-02 12:20:00,215.42,215.72,215.11,215.45,13001.0,215.42,215.72,215.11,215.45,13001.0
2023-06-02 12:30:00,215.5,216.25,215.5,215.95,12899.0,215.5,216.25,215.5,215.95,12899.0
2023-06-02 12:40:00,215.95,216.28,215.8,215.94,13185.0,215.95,216.28,215.8,215.94,13185.0
2023-06-02 12:50:00,215.94,215.99,215.56,215.99,13837.0,215.94,215.99,215.56,215.99,13837.0
2023-06-02 13:00:00,215.98,215.99,215.58,215.65,19058.0,215.98,215.99,215.58,215.65,19058.0
2023-06-02 13:10:00,215.66,215.67,214.93,214.97,22850.0,215.66,215.67,214.93,214.97,22850.0
2023-06-02 13:20:00,214.95,215.17,214.84,214.96,16075.0,214.95,215.17,214.84,214.96,16075.0
2023-06-02 13:30:00,214.98,214.98,214.02,214.19,15103.0,214.98,214.98,214.02,214.19,15103.0
2023-06-02 13:40:00,214.09,214.16,213.78,214.15,34975.0,214.09,214.16,213.78,214.15,34975.0
2023-06-02 13:50:00,214.17,214.45,213.97,214.19,23130.0,214.17,214.45,213.97,214.19,23130.0
2023-06-02 14:00:00,214.22,214.69,214.18,214.32,19690.0,214.22,214.69,214.18,214.32,19690.0
2023-06-02 14:10:00,214.36,214.36,213.76,214.06,20569.0,214.36,214.36,213.76,214.06,20569.0
2023-06-02 14:20:00,214.19,214.86,214.19,214.51,13809.0,214.19,214.86,214.19,214.51,13809.0
2023-06-02 14:30:00,214.42,214.59,214.04,214.23,15086.0,214.42,214.59,214.04,214.23,15086.0
2023-06-02 14:40:00,214.22,214.62,214.12,214.43,25525.0,214.22,214.62,214.12,214.43,25525.0
2023-06-02 14:50:00,214.36,214.63,214.12,214.58,24848.0,214.36,214.63,214.12,214.58,24848.0
2023-06-02 15:00:00,214.65,214.86,214.19,214.31,15679.0,214.65,214.86,214.19,214.31,15679.0
2023-06-02 15:10:00,214.27,214.37,214.1,214.25,17774.0,214.27,214.37,214.1,214.25,17774.0
2023-06-02 15:20:00,214.24,214.54,214.22,214.44,30522.0,214.24,214.54,214.22,214.44,30522.0
2023-06-02 15:30:00,214.48,214.65,214.16,214.22,26183.0,214.48,214.65,214.16,214.22,26183.0
2023-06-02 15:40:00,214.26,214.56,214.19,214.32,39792.0,214.26,214.56,214.19,214.32,39792.0
2023-06-02 15:50:00,214.32,214.55,213.36,213.51,194131.0,214.32,214.55,213.36,213.51,194131.0
2023-06-05 09:30:00,212.0,212.3,211.06,211.4,41581.0,212.0,212.3,211.06,211.4,41581.0
2023-06-05 09:40:00,211.26,212.38,211.16,212.2,22506.0,211.26,212.38,211.16,212.2,22506.0
2023-06-05 09:50:00,212.03,212.5,210.85,211.24,46981.0,212.03,212.5,210.85,211.24,46981.0
2023-06-05 10:00:00,211.41,212.16,210.98,211.14,30542.0,211.41,212.16,210.98,211.14,30542.0
2023-06-05 10:10:00,211.27,211.59,210.94,211.33,20803.0,211.27,211.59,210.94,211.33,20803.0
2023-06-05 10:20:00,211.21,211.51,210.64,211.05,19981.0,211.21,211.51,210.64,211.05,19981.0
2023-06-05 10:30:00,211.04,211.68,210.82,211.53,21438.0,211.04,211.68,210.82,211.53,21438.0
2023-06-05 10:40:00,211.54,212.27,211.53,212.19,18344.0,211.54,212.27,211.53,212.19,18344.0
2023-06-05 10:50:00,212.15,213.0,212.15,212.74,14847.0,212.15,213.0,212.15,212.74,14847.0
2023-06-05 11:00:00,212.72,212.81,211.85,212.49,14665.0,212.72,212.81,211.85,212.49,14665.0
2023-06-05 11:10:00,212.58,212.98,212.37,212.78,11340.0,212.58,212.98,212.37,212.78,11340.0
2023-06-05 11:20:00,212.71,213.12,212.45,212.78,14126.0,212.71,213.12,212.45,212.78,14126.0
2023-06-05 11:30:00,212.82,213.06,212.53,212.77,17750.0,212.82,213.06,212.53,212.77,17750.0
2023-06-05 11:40:00,212.88,213.32,212.57,213.18,10728.0,212.88,213.32,212.57,213.18,10728.0
2023-06-05 11:50:00,213.32,213.64,213.16,213.39,10860.0,213.32,213.64,213.16,213.39,10860.0
2023-06-05 12:00:00,213.42,213.46,212.81,213.46,10959.0,213.42,213.46,212.81,213.46,10959.0
2023-06-05 12:10:00,213.5,214.1,213.43,213.76,13623.0,213.5,214.1,213.43,213.76,13623.0
2023-06-05 12:20:00,213.77,213.94,213.5,213.5,9381.0,213.77,213.94,213.5,213.5,9381.0
2023-06-05 12:30:00,213.52,213.6,213.37,213.45,7638.0,213.52,213.6,213.37,213.45,7638.0
2023-06-05 12:40:00,213.43,213.67,213.25,213.4,14754.0,213.43,213.67,213.25,213.4,14754.0
2023-06-05 12:50:00,213.4,213.69,213.29,213.59,10788.0,213.4,213.69,213.29,213.59,10788.0
2023-06-05 13:00:00,213.62,213.95,213.58,213.77,10648.0,213.62,213.95,213.58,213.77,10648.0
2023-06-05 13:10:00,213.77,213.99,213.41,213.62,10392.0,213.77,213.99,213.41,213.62,10392.0
2023-06-05 13:20:00,213.58,213.85,213.25,213.48,14859.0,213.58,213.85,213.25,213.48,14859.0
2023-06-05 13:30:00,213.41,213.56,213.02,213.24,8829.0,213.41,213.56,213.02,213.24,8829.0
2023-06-05 13:40:00,213.42,213.42,212.92,212.92,7878.0,213.42,213.42,212.92,212.92,7878.0
2023-06-05 13:50:00,213.05,213.3,212.96,213.23,4534.0,213.05,213.3,212.96,213.23,4534.0
2023-06-05 14:00:00,213.26,213.66,212.95,213.2,6013.0,213.26,213.66,212.95,213.2,6013.0
2023-06-05 14:10:00,213.2,213.29,212.77,213.24,9122.0,213.2,213.29,212.77,213.24,9122.0
2023-06-05 14:20:00,213.16,213.16,212.67,212.85,8492.0,213.16,213.16,212.67,212.85,8492.0
2023-06-05 14:30:00,212.77,212.87,212.03,212.39,20247.0,212.77,212.87,212.03,212.39,20247.0
2023-06-05 14:40:00,212.38,212.86,212.38,212.53,15445.0,212.38,212.86,212.38,212.53,15445.0
2023-06-05 14:50:00,212.53,213.2,212.31,213.12,14115.0,212.53,213.2,212.31,213.12,14115.0
2023-06-05 15:00:00,213.03,213.27,212.52,212.79,15624.0,213.03,213.27,212.52,212.79,15624.0
2023-06-05 15:10:00,212.73,213.44,212.7,213.32,16356.0,212.73,213.44,212.7,213.32,16356.0
2023-06-05 15:20:00,213.23,213.62,213.06,213.23,20246.0,213.23,213.62,213.06,213.23,20246.0
2023-06-05 15:30:00,213.22,213.62,213.05,213.53,27033.0,213.22,213.62,213.05,213.53,27033.0
2023-06-05 15:40:00,213.54,213.91,213.54,213.86,35930.0,213.54,213.91,213.54,213.86,35930.0
2023-06-05 15:50:00,213.9,213.9,213.23,213.49,124527.0,213.9,213.9,213.23,213.49,124527.0
2023-06-06 09:30:00,213.84,215.44,213.21,215.05,49844.0,213.84,215.44,213.21,215.05,49844.0
2023-06-06 09:40:00,215.09,216.49,214.86,216.4,24848.0,215.09,216.49,214.86,216.4,24848.0
2023-06-06 09:50:00,216.4,216.49,215.68,216.29,33479.0,216.4,216.49,215.68,216.29,33479.0
2023-06-06 10:00:00,216.44,216.63,215.83,216.17,23808.0,216.44,216.63,215.83,216.17,23808.0
2023-06-06 10:10:00,216.2,216.61,215.96,216.22,16143.0,216.2,216.61,215.96,216.22,16143.0
2023-06-06 10:20:00,216.3,216.46,215.73,216.13,14784.0,216.3,216.46,215.73,216.13,14784.0
2023-06-06 10:30:00,215.93,216.07,215.37,215.37,15035.0,215.93,216.07,215.37,215.37,15035.0
2023-06-06 10:40:00,215.41,215.95,215.4,215.72,12936.0,215.41,215.95,215.4,215.72,12936.0
2023-06-06 10:50:00,215.75,216.01,215.06,215.06,12876.0,215.75,216.01,215.06,215.06,12876.0
2023-06-06 11:00:00,215.16,215.51,215.06,215.28,10642.0,215.16,215.51,215.06,215.28,10642.0
2023-06-06 11:10:00,215.28,215.98,214.95,215.39,31833.0,215.28,215.98,214.95,215.39,31833.0
2023-06-06 11:20:00,215.35,215.63,214.54,215.23,16179.0,215.35,215.63,214.54,215.23,16179.0
2023-06-06 11:30:00,215.15,215.45,214.95,214.95,13252.0,215.15,215.45,214.95,214.95,13252.0
2023-06-06 11:40:00,214.8,215.33,214.69,215.18,15884.0,214.8,215.33,214.69,215.18,15884.0
2023-06-06 11:50:00,215.1,215.31,214.93,215.12,14819.0,215.1,215.31,214.93,215.12,14819.0
2023-06-06 12:00:00,215.11,215.19,214.69,214.94,9316.0,215.11,215.19,214.69,214.94,9316.0
2023-06-06 12:10:00,215.02,215.15,214.66,214.67,20096.0,215.02,215.15,214.66,214.67,20096.0
2023-06-06 12:20:00,214.64,215.22,214.6,214.89,10389.0,214.64,215.22,214.6,214.89,10389.0
2023-06-06 12:30:00,214.92,215.36,214.5,214.68,9571.0,214.92,215.36,214.5,214.68,9571.0
2023-06-06 12:40:00,214.73,215.04,214.47,214.64,7527.0,214.73,215.04,214.47,214.64,7527.0
2023-06-06 12:50:00,214.59,214.69,214.22,214.27,6972.0,214.59,214.69,214.22,214.27,6972.0
2023-06-06 13:00:00,214.28,214.62,214.2,214.49,7234.0,214.28,214.62,214.2,214.49,7234.0
2023-06-06 13:10:00,214.49,214.7,214.3,214.35,9008.0,214.49,214.7,214.3,214.35,9008.0
2023-06-06 13:20:00,214.3,214.35,213.98,214.26,8775.0,214.3,214.35,213.98,214.26,8775.0
2023-06-06 13:30:00,214.29,214.51,214.12,214.29,10184.0,214.29,214.51,214.12,214.29,10184.0
2023-06-06 13:40:00,214.38,214.38,213.97,213.98,10806.0,214.38,214.38,213.97,213.98,10806.0
2023-06-06 13:50:00,213.98,213.98,213.54,213.76,12288.0,213.98,213.98,213.54,213.76,12288.0
2023-06-06 14:00:00,213.84,213.88,213.32,213.8,22554.0,213.84,213.88,213.32,213.8,22554.0
2023-06-06 14:10:00,213.8,214.18,213.75,213.96,10160.0,213.8,214.18,213.75,213.96,10160.0
2023-06-06 14:20:00,214.0,214.49,213.87,214.48,18163.0,214.0,214.49,213.87,214.48,18163.0
2023-06-06 14:30:00,214.49,214.83,214.35,214.52,29989.0,214.49,214.83,214.35,214.52,29989.0
2023-06-06 14:40:00,214.49,214.58,214.41,214.46,7273.0,214.49,214.58,214.41,214.46,7273.0
2023-06-06 14:50:00,214.34,214.53,214.32,214.36,6618.0,214.34,214.53,214.32,214.36,6618.0
2023-06-06 15:00:00,214.36,214.88,214.36,214.87,10651.0,214.36,214.88,214.36,214.87,10651.0
2023-06-06 15:10:00,214.84,214.99,214.65,214.85,23771.0,214.84,214.99,214.65,214.85,23771.0
2023-06-06 15:20:00,214.8,215.11,214.79,214.96,22171.0,214.8,215.11,214.79,214.96,22171.0
2023-06-06 15:30:00,215.03,215.08,214.58,214.61,16273.0,215.03,215.08,214.58,214.61,16273.0
2023-06-06 15:40:00,214.59,214.86,214.14,214.38,34658.0,214.59,214.86,214.14,214.38,34658.0
2023-06-06 15:50:00,214.44,215.03,214.33,215.01,126535.0,214.44,215.03,214.33,215.01,126535.0
2023-06-07 09:30:00,213.21,214.56,212.56,214.17,83905.0,213.21,214.56,212.56,214.17,83905.0
2023-06-07 09:40:00,214.14,214.25,212.28,212.44,18466.0,214.14,214.25,212.28,212.44,18466.0
2023-06-07 09:50:00,212.52,212.88,212.16,212.31,41910.0,212.52,212.88,212.16,212.31,41910.0
2023-06-07 10:00:00,212.27,212.42,210.92,211.17,26742.0,212.27,212.42,210.92,211.17,26742.0
2023-06-07 10:10:00,211.13,211.53,210.38,210.5,32423.0,211.13,211.53,210.38,210.5,32423.0
2023-06-07 10:20:00,210.46,210.58,209.23,209.63,59284.0,210.46,210.58,209.23,209.63,59284.0
2023-06-07 10:30:00,209.6,209.63,207.84,208.44,52883.0,209.6,209.63,207.84,208.44,52883.0
2023-06-07 10:40:00,208.49,208.5,207.86,208.18,81399.0,208.49,208.5,207.86,208.18,81399.0
2023-06-07 10:50:00,208.2,208.67,207.47,208.19,75538.0,208.2,208.67,207.47,208.19,75538.0
2023-06-07 11:00:00,208.21,208.51,207.92,208.25,49989.0,208.21,208.51,207.92,208.25,49989.0
2023-06-07 11:10:00,208.17,208.17,206.62,207.05,38833.0,208.17,208.17,206.62,207.05,38833.0
2023-06-07 11:20:00,206.98,207.4,206.98,207.19,45284.0,206.98,207.4,206.98,207.19,45284.0
2023-06-07 11:30:00,207.17,207.82,206.61,206.7,49889.0,207.17,207.82,206.61,206.7,49889.0
2023-06-07 11:40:00,206.7,206.86,205.84,206.77,42766.0,206.7,206.86,205.84,206.77,42766.0
2023-06-07 11:50:00,206.89,207.3,206.29,206.37,34147.0,206.89,207.3,206.29,206.37,34147.0
2023-06-07 12:00:00,206.37,206.62,206.3,206.31,16755.0,206.37,206.62,206.3,206.31,16755.0
2023-06-07 12:10:00,206.31,206.31,205.49,205.84,17700.0,206.31,206.31,205.49,205.84,17700.0
2023-06-07 12:20:00,205.81,205.98,204.68,204.81,23349.0,205.81,205.98,204.68,204.81,23349.0
2023-06-07 12:30:00,204.78,205.21,204.51,204.54,43271.0,204.78,205.21,204.51,204.54,43271.0
2023-06-07 12:40:00,204.53,205.09,204.41,204.97,26659.0,204.53,205.09,204.41,204.97,26659.0
2023-06-07 12:50:00,204.97,205.09,204.15,204.24,27684.0,204.97,205.09,204.15,204.24,27684.0
2023-06-07 13:00:00,204.22,205.16,204.12,205.11,30567.0,204.22,205.16,204.12,205.11,30567.0
2023-06-07 13:10:00,205.17,205.18,204.5,204.62,43646.0,205.17,205.18,204.5,204.62,43646.0
2023-06-07 13:20:00,204.61,204.93,204.31,204.68,25875.0,204.61,204.93,204.31,204.68,25875.0
2023-06-07 13:30:00,204.67,205.11,204.55,204.7,26928.0,204.67,205.11,204.55,204.7,26928.0
2023-06-07 13:40:00,204.67,205.28,204.67,204.96,21493.0,204.67,205.28,204.67,204.96,21493.0
2023-06-07 13:50:00,204.89,205.79,204.89,205.77,24548.0,204.89,205.79,204.89,205.77,24548.0
2023-06-07 14:00:00,205.81,206.05,205.59,205.87,25239.0,205.81,206.05,205.59,205.87,25239.0
2023-06-07 14:10:00,205.89,206.13,205.78,205.87,24903.0,205.89,206.13,205.78,205.87,24903.0
2023-06-07 14:20:00,205.93,206.01,205.21,205.3,26054.0,205.93,206.01,205.21,205.3,26054.0
2023-06-07 14:30:00,205.29,205.34,204.77,205.19,21162.0,205.29,205.34,204.77,205.19,21162.0
2023-06-07 14:40:00,205.17,205.24,204.89,205.21,25385.0,205.17,205.24,204.89,205.21,25385.0
2023-06-07 14:50:00,205.23,205.26,204.87,205.15,35459.0,205.23,205.26,204.87,205.15,35459.0
2023-06-07 15:00:00,205.15,205.32,204.71,204.75,30614.0,205.15,205.32,204.71,204.75,30614.0
2023-06-07 15:10:00,204.69,205.09,204.52,204.74,109274.0,204.69,205.09,204.52,204.74,109274.0
2023-06-07 15:20:00,204.83,205.05,204.17,204.54,34223.0,204.83,205.05,204.17,204.54,34223.0
2023-06-07 15:30:00,204.52,204.65,203.16,203.23,62616.0,204.52,204.65,203.16,203.23,62616.0
2023-06-07 15:40:00,203.31,203.65,202.79,203.29,155593.0,203.31,203.65,202.79,203.29,155593.0
2023-06-07 15:50:00,203.29,203.77,202.88,203.42,263911.0,203.29,203.77,202.88,203.42,263911.0
2023-06-08 09:30:00,203.14,203.75,201.59,203.24,58799.0,203.14,203.75,201.59,203.24,58799.0
2023-06-08 09:40:00,203.25,204.36,202.78,203.87,57002.0,203.25,204.36,202.78,203.87,57002.0
2023-06-08 09:50:00,204.01,205.18,203.58,204.79,43433.0,204.01,205.18,203.58,204.79,43433.0
2023-06-08 10:00:00,204.69,205.28,204.29,205.02,32111.0,204.69,205.28,204.29,205.02,32111.0
2023-06-08 10:10:00,205.09,205.86,205.09,205.59,41359.0,205.09,205.86,205.09,205.59,41359.0
2023-06-08 10:20:00,205.56,206.61,205.17,206.61,32781.0,205.56,206.61,205.17,206.61,32781.0
2023-06-08 10:30:00,206.72,206.95,206.22,206.56,57389.0,206.72,206.95,206.22,206.56,57389.0
2023-06-08 10:40:00,206.51,207.8,206.49,207.53,38897.0,206.51,207.8,206.49,207.53,38897.0
2023-06-08 10:50:00,207.53,208.0,207.37,207.62,22252.0,207.53,208.0,207.37,207.62,22252.0
2023-06-08 11:00:00,207.66,207.82,207.37,207.81,24330.0,207.66,207.82,207.37,207.81,24330.0
2023-06-08 11:10:00,207.78,207.78,207.05,207.42,14183.0,207.78,207.78,207.05,207.42,14183.0
2023-06-08 11:20:00,207.43,207.57,207.1,207.33,17270.0,207.43,207.57,207.1,207.33,17270.0
2023-06-08 11:30:00,207.33,207.39,206.89,207.22,12870.0,207.33,207.39,206.89,207.22,12870.0
2023-06-08 11:40:00,207.15,207.18,206.69,206.99,11213.0,207.15,207.18,206.69,206.99,11213.0
2023-06-08 11:50:00,206.93,207.11,206.38,206.45,25933.0,206.93,207.11,206.38,206.45,25933.0
2023-06-08 12:00:00,206.37,206.39,205.86,205.88,12783.0,206.37,206.39,205.86,205.88,12783.0
2023-06-08 12:10:00,205.86,206.32,205.68,206.01,20255.0,205.86,206.32,205.68,206.01,20255.0
2023-06-08 12:20:00,205.93,206.11,205.6,205.91,25988.0,205.93,206.11,205.6,205.91,25988.0
2023-06-08 12:30:00,205.87,205.97,205.0,205.11,22461.0,205.87,205.97,205.0,205.11,22461.0
2023-06-08 12:40:00,205.07,205.09,204.05,204.1,18338.0,205.07,205.09,204.05,204.1,18338.0
2023-06-08 12:50:00,204.05,204.18,203.28,203.45,68882.0,204.05,204.18,203.28,203.45,68882.0
2023-06-08 13:00:00,203.42,203.53,202.55,202.6,62103.0,203.42,203.53,202.55,202.6,62103.0
2023-06-08 13:10:00,202.59,202.65,202.08,202.38,55849.0,202.59,202.65,202.08,202.38,55849.0
2023-06-08 13:20:00,202.38,202.38,201.77,201.95,26485.0,202.38,202.38,201.77,201.95,26485.0
2023-06-08 13:30:00,201.95,202.04,201.42,201.73,36087.0,201.95,202.04,201.42,201.73,36087.0
2023-06-08 13:40:00,201.65,202.11,201.45,201.74,24575.0,201.65,202.11,201.45,201.74,24575.0
2023-06-08 13:50:00,201.73,202.26,201.73,202.05,42495.0,201.73,202.26,201.73,202.05,42495.0
2023-06-08 14:00:00,202.04,202.43,201.89,202.16,11496.0,202.04,202.43,201.89,202.16,11496.0
2023-06-08 14:10:00,202.05,202.86,201.96,202.81,36557.0,202.05,202.86,201.96,202.81,36557.0
2023-06-08 14:20:00,202.81,202.96,202.37,202.64,15288.0,202.81,202.96,202.37,202.64,15288.0
2023-06-08 14:30:00,202.68,202.78,202.51,202.75,12811.0,202.68,202.78,202.51,202.75,12811.0
2023-06-08 14:40:00,202.76,203.48,202.72,203.28,19573.0,202.76,203.48,202.72,203.28,19573.0
2023-06-08 14:50:00,203.31,203.82,203.29,203.37,19865.0,203.31,203.82,203.29,203.37,19865.0
2023-06-08 15:00:00,203.39,203.77,203.23,203.77,18650.0,203.39,203.77,203.23,203.77,18650.0
2023-06-08 15:10:00,203.8,204.29,203.8,204.25,22506.0,203.8,204.29,203.8,204.25,22506.0
2023-06-08 15:20:00,204.24,204.39,204.02,204.2,27757.0,204.24,204.39,204.02,204.2,27757.0
2023-06-08 15:30:00,204.18,204.34,203.92,204.08,27450.0,204.18,204.34,203.92,204.08,27450.0
2023-06-08 15:40:00,204.11,204.15,203.4,203.79,47010.0,204.11,204.15,203.4,203.79,47010.0
2023-06-08 15:50:00,203.69,204.54,203.28,204.48,239752.0,203.69,204.54,203.28,204.48,239752.0
2023-06-09 09:30:00,205.0,205.5,204.45,204.73,38555.0,205.0,205.5,204.45,204.73,38555.0
2023-06-09 09:40:00,204.96,206.88,204.86,206.67,15032.0,204.96,206.88,204.86,206.67,15032.0
2023-06-09 09:50:00,206.78,207.66,206.35,207.05,24443.0,206.78,207.66,206.35,207.05,24443.0
2023-06-09 10:00:00,207.2,207.21,205.02,205.06,18625.0,207.2,207.21,205.02,205.06,18625.0
2023-06-09 10:10:00,205.02,205.22,204.2,204.65,61846.0,205.02,205.22,204.2,204.65,61846.0
2023-06-09 10:20:00,204.66,205.61,204.49,205.06,61367.0,204.66,205.61,204.49,205.06,61367.0
2023-06-09 10:30:00,205.16,205.73,204.66,204.8,24035.0,205.16,205.73,204.66,204.8,24035.0
2023-06-09 10:40:00,204.67,204.81,203.68,204.0,36045.0,204.67,204.81,203.68,204.0,36045.0
2023-06-09 10:50:00,203.96,203.97,203.2,203.81,24320.0,203.96,203.97,203.2,203.81,24320.0
2023-06-09 11:00:00,203.78,204.11,203.59,204.11,10758.0,203.78,204.11,203.59,204.11,10758.0
2023-06-09 11:10:00,204.15,204.15,202.69,202.76,36167.0,204.15,204.15,202.69,202.76,36167.0
2023-06-09 11:20:00,202.78,203.27,202.27,202.43,24663.0,202.78,203.27,202.27,202.43,24663.0
2023-06-09 11:30:00,202.43,202.78,201.93,202.57,17286.0,202.43,202.78,201.93,202.57,17286.0
2023-06-09 11:40:00,202.5,202.5,201.85,202.0,11883.0,202.5,202.5,201.85,202.0,11883.0
2023-06-09 11:50:00,202.0,202.32,201.76,202.1,11612.0,202.0,202.32,201.76,202.1,11612.0
2023-06-09 12:00:00,202.02,202.73,201.79,202.73,12715.0,202.02,202.73,201.79,202.73,12715.0
2023-06-09 12:10:00,202.74,203.31,202.74,203.03,11326.0,202.74,203.31,202.74,203.03,11326.0
2023-06-09 12:20:00,203.0,203.08,202.3,202.53,12196.0,203.0,203.08,202.3,202.53,12196.0
2023-06-09 12:30:00,202.56,202.84,202.55,202.78,12588.0,202.56,202.84,202.55,202.78,12588.0
2023-06-09 12:40:00,202.78,203.04,202.53,203.04,17370.0,202.78,203.04,202.53,203.04,17370.0
2023-06-09 12:50:00,203.05,203.36,202.99,203.36,8980.0,203.05,203.36,202.99,203.36,8980.0
2023-06-09 13:00:00,203.43,203.57,203.13,203.57,10034.0,203.43,203.57,203.13,203.57,10034.0
2023-06-09 13:10:00,203.61,203.67,203.33,203.34,9847.0,203.61,203.67,203.33,203.34,9847.0
2023-06-09 13:20:00,203.19,204.01,203.19,203.81,13517.0,203.19,204.01,203.19,203.81,13517.0
2023-06-09 13:30:00,203.84,204.29,203.84,204.0,12318.0,203.84,204.29,203.84,204.0,12318.0
2023-06-09 13:40:00,204.07,204.61,204.07,204.39,14399.0,204.07,204.61,204.07,204.39,14399.0
2023-06-09 13:50:00,204.45,204.74,204.33,204.47,7950.0,204.45,204.74,204.33,204.47,7950.0
2023-06-09 14:00:00,204.4,204.4,204.03,204.31,13403.0,204.4,204.4,204.03,204.31,13403.0
2023-06-09 14:10:00,204.31,204.31,203.93,203.96,15117.0,204.31,204.31,203.93,203.96,15117.0
2023-06-09 14:20:00,204.02,204.38,203.9,204.01,9479.0,204.02,204.38,203.9,204.01,9479.0
2023-06-09 14:30:00,203.93,203.95,203.64,203.67,14207.0,203.93,203.95,203.64,203.67,14207.0
2023-06-09 14:40:00,203.64,204.03,203.56,203.97,17954.0,203.64,204.03,203.56,203.97,17954.0
2023-06-09 14:50:00,203.95,204.75,203.93,204.63,14726.0,203.95,204.75,203.93,204.63,14726.0
2023-06-09 15:00:00,204.68,205.05,204.6,204.99,26545.0,204.68,205.05,204.6,204.99,26545.0
2023-06-09 15:10:00,204.88,204.96,204.64,204.94,17632.0,204.88,204.96,204.64,204.94,17632.0
2023-06-09 15:20:00,204.96,205.12,204.86,204.98,25071.0,204.96,205.12,204.86,204.98,25071.0
2023-06-09 15:30:00,204.98,205.32,204.83,204.98,27073.0,204.98,205.32,204.83,204.98,27073.0
2023-06-09 15:40:00,204.98,205.12,204.79,204.81,44457.0,204.98,205.12,204.79,204.81,44457.0
2023-06-09 15:50:00,204.75,204.78,204.16,204.4,142512.0,204.75,204.78,204.16,204.4,142512.0
2023-06-12 09:30:00,205.54,206.22,205.16,206.19,23779.0,205.54,206.22,205.16,206.19,23779.0
2023-06-12 09:40:00,206.17,209.19,205.82,208.72,49854.0,206.17,209.19,205.82,208.72,49854.0
2023-06-12 09:50:00,208.62,208.62,207.68,208.15,30404.0,208.62,208.62,207.68,208.15,30404.0
2023-06-12 10:00:00,208.21,208.86,207.45,207.74,35889.0,208.21,208.86,207.45,207.74,35889.0
2023-06-12 10:10:00,207.61,207.64,206.86,207.2,25143.0,207.61,207.64,206.86,207.2,25143.0
2023-06-12 10:20:00,207.11,208.28,207.0,208.18,21369.0,207.11,208.28,207.0,208.18,21369.0
2023-06-12 10:30:00,208.12,208.13,207.35,207.35,24006.0,208.12,208.13,207.35,207.35,24006.0
2023-06-12 10:40:00,207.31,207.88,207.17,207.32,20816.0,207.31,207.88,207.17,207.32,20816.0
2023-06-12 10:50:00,207.37,207.59,206.85,207.0,19379.0,207.37,207.59,206.85,207.0,19379.0
2023-06-12 11:00:00,207.01,207.35,206.94,207.2,26796.0,207.01,207.35,206.94,207.2,26796.0
2023-06-12 11:10:00,207.23,207.83,207.23,207.82,12599.0,207.23,207.83,207.23,207.82,12599.0
2023-06-12 11:20:00,207.84,207.87,207.29,207.51,37264.0,207.84,207.87,207.29,207.51,37264.0
2023-06-12 11:30:00,207.56,208.27,207.56,208.27,8050.0,207.56,208.27,207.56,208.27,8050.0
2023-06-12 11:40:00,208.32,208.55,207.97,208.02,16371.0,208.32,208.55,207.97,208.02,16371.0
2023-06-12 11:50:00,208.11,208.65,208.0,208.6,12212.0,208.11,208.65,208.0,208.6,12212.0
2023-06-12 12:00:00,208.68,208.72,208.03,208.03,12188.0,208.68,208.72,208.03,208.03,12188.0
2023-06-12 12:10:00,208.03,208.21,207.96,207.96,15449.0,208.03,208.21,207.96,207.96,15449.0
2023-06-12 12:20:00,207.94,207.99,207.69,207.93,12249.0,207.94,207.99,207.69,207.93,12249.0
2023-06-12 12:30:00,207.93,208.47,207.92,208.47,11789.0,207.93,208.47,207.92,208.47,11789.0
2023-06-12 12:40:00,208.47,208.53,207.98,208.02,9745.0,208.47,208.53,207.98,208.02,9745.0
2023-06-12 12:50:00,208.13,208.65,208.04,208.65,27674.0,208.13,208.65,208.04,208.65,27674.0
2023-06-12 13:00:00,208.64,208.77,207.79,207.97,21480.0,208.64,208.77,207.79,207.97,21480.0
2023-06-12 13:10:00,207.95,207.99,207.59,207.99,14800.0,207.95,207.99,207.59,207.99,14800.0
2023-06-12 13:20:00,208.02,208.07,207.63,207.69,6441.0,208.02,208.07,207.63,207.69,6441.0
2023-06-12 13:30:00,207.69,207.79,207.6,207.63,9498.0,207.69,207.79,207.6,207.63,9498.0
2023-06-12 13:40:00,207.64,208.53,207.3,208.35,19677.0,207.64,208.53,207.3,208.35,19677.0
2023-06-12 13:50:00,208.36,208.44,208.06,208.34,10367.0,208.36,208.44,208.06,208.34,10367.0
2023-06-12 14:00:00,208.4,208.65,208.25,208.43,16233.0,208.4,208.65,208.25,208.43,16233.0
2023-06-12 14:10:00,208.44,208.5,208.13,208.23,21013.0,208.44,208.5,208.13,208.23,21013.0
2023-06-12 14:20:00,208.27,208.29,207.97,208.11,15454.0,208.27,208.29,207.97,208.11,15454.0
2023-06-12 14:30:00,208.14,208.63,208.11,208.51,15175.0,208.14,208.63,208.11,208.51,15175.0
2023-06-12 14:40:00,208.52,208.82,208.36,208.78,11437.0,208.52,208.82,208.36,208.78,11437.0
2023-06-12 14:50:00,208.82,209.11,208.66,208.89,20219.0,208.82,209.11,208.66,208.89,20219.0
2023-06-12 15:00:00,208.88,208.89,208.52,208.83,16390.0,208.88,208.89,208.52,208.83,16390.0
2023-06-12 15:10:00,208.84,209.27,208.67,208.86,26013.0,208.84,209.27,208.67,208.86,26013.0
2023-06-12 15:20:00,208.88,209.01,208.81,208.92,26746.0,208.88,209.01,208.81,208.92,26746.0
2023-06-12 15:30:00,208.88,209.17,208.5,209.17,28162.0,208.88,209.17,208.5,209.17,28162.0
2023-06-12 15:40:00,209.15,209.63,208.96,209.56,44049.0,209.15,209.63,208.96,209.56,44049.0
2023-06-12 15:50:00,209.56,209.84,208.79,209.7,182133.0,209.56,209.84,208.79,209.7,182133.0
2023-06-13 09:30:00,212.37,212.79,211.3,211.94,33789.0,212.37,212.79,211.3,211.94,33789.0
2023-06-13 09:40:00,211.71,213.2,211.39,211.77,20813.0,211.71,213.2,211.39,211.77,20813.0
2023-06-13 09:50:00,211.76,213.35,211.61,212.73,36076.0,211.76,213.35,211.61,212.73,36076.0
2023-06-13 10:00:00,212.76,213.63,212.44,212.45,52289.0,212.76,213.63,212.44,212.45,52289.0
2023-06-13 10:10:00,212.44,212.55,211.54,211.95,19670.0,212.44,212.55,211.54,211.95,19670.0
2023-06-13 10:20:00,211.96,212.86,211.92,212.43,28156.0,211.96,212.86,211.92,212.43,28156.0
2023-06-13 10:30:00,212.43,213.7,211.99,213.63,35074.0,212.43,213.7,211.99,213.63,35074.0
2023-06-13 10:40:00,213.64,213.72,212.76,213.71,23650.0,213.64,213.72,212.76,213.71,23650.0
2023-06-13 10:50:00,213.6,213.99,213.44,213.67,24283.0,213.6,213.99,213.44,213.67,24283.0
2023-06-13 11:00:00,213.67,213.75,212.77,213.06,26076.0,213.67,213.75,212.77,213.06,26076.0
2023-06-13 11:10:00,213.06,213.8,212.84,213.15,18651.0,213.06,213.8,212.84,213.15,18651.0
2023-06-13 11:20:00,213.2,213.21,212.62,213.16,15402.0,213.2,213.21,212.62,213.16,15402.0
2023-06-13 11:30:00,213.21,213.78,213.11,213.5,13088.0,213.21,213.78,213.11,213.5,13088.0
2023-06-13 11:40:00,213.47,213.59,213.23,213.56,15849.0,213.47,213.59,213.23,213.56,15849.0
2023-06-13 11:50:00,213.51,213.54,212.87,212.92,18837.0,213.51,213.54,212.87,212.92,18837.0
2023-06-13 12:00:00,212.89,213.43,212.67,213.4,16390.0,212.89,213.43,212.67,213.4,16390.0
2023-06-13 12:10:00,213.43,213.62,213.36,213.44,15173.0,213.43,213.62,213.36,213.44,15173.0
2023-06-13 12:20:00,213.39,213.39,212.75,213.01,15268.0,213.39,213.39,212.75,213.01,15268.0
2023-06-13 12:30:00,213.03,213.36,212.87,213.18,14651.0,213.03,213.36,212.87,213.18,14651.0
2023-06-13 12:40:00,213.19,213.67,213.19,213.6,14018.0,213.19,213.67,213.19,213.6,14018.0
2023-06-13 12:50:00,213.58,213.86,213.43,213.82,10180.0,213.58,213.86,213.43,213.82,10180.0
2023-06-13 13:00:00,213.85,214.08,213.69,213.84,19815.0,213.85,214.08,213.69,213.84,19815.0
2023-06-13 13:10:00,213.84,213.95,213.45,213.95,12801.0,213.84,213.95,213.45,213.95,12801.0
2023-06-13 13:20:00,213.97,214.25,213.94,214.12,17456.0,213.97,214.25,213.94,214.12,17456.0
2023-06-13 13:30:00,214.19,214.23,213.84,213.86,14214.0,214.19,214.23,213.84,213.86,14214.0
2023-06-13 13:40:00,213.92,214.18,213.87,214.04,13728.0,213.92,214.18,213.87,214.04,13728.0
2023-06-13 13:50:00,214.06,214.15,213.62,213.82,13565.0,214.06,214.15,213.62,213.82,13565.0
2023-06-13 14:00:00,213.82,213.96,213.4,213.4,11965.0,213.82,213.96,213.4,213.4,11965.0
2023-06-13 14:10:00,213.3,213.39,212.93,213.08,32273.0,213.3,213.39,212.93,213.08,32273.0
2023-06-13 14:20:00,213.11,213.27,212.33,212.67,11382.0,213.11,213.27,212.33,212.67,11382.0
2023-06-13 14:30:00,212.57,212.93,212.3,212.93,12906.0,212.57,212.93,212.3,212.93,12906.0
2023-06-13 14:40:00,212.98,213.21,212.83,213.07,13558.0,212.98,213.21,212.83,213.07,13558.0
2023-06-13 14:50:00,213.19,213.34,213.08,213.19,21961.0,213.19,213.34,213.08,213.19,21961.0
2023-06-13 15:00:00,213.25,213.27,213.07,213.17,20138.0,213.25,213.27,213.07,213.17,20138.0
2023-06-13 15:10:00,213.17,213.71,213.04,213.47,18772.0,213.17,213.71,213.04,213.47,18772.0
2023-06-13 15:20:00,213.47,213.67,213.22,213.47,18245.0,213.47,213.67,213.22,213.47,18245.0
2023-06-13 15:30:00,213.5,213.79,213.31,213.68,38932.0,213.5,213.79,213.31,213.68,38932.0
2023-06-13 15:40:00,213.63,213.99,213.59,213.98,59291.0,213.63,213.99,213.59,213.98,59291.0
2023-06-13 15:50:00,214.0,214.57,213.87,214.06,183674.0,214.0,214.57,213.87,214.06,183674.0
2023-06-14 09:30:00,213.93,214.56,213.43,214.11,33242.0,213.93,214.56,213.43,214.11,33242.0
2023-06-14 09:40:00,214.36,215.7,214.36,215.67,31150.0,214.36,215.7,214.36,215.67,31150.0
2023-06-14 09:50:00,215.55,215.55,214.09,214.57,22755.0,215.55,215.55,214.09,214.57,22755.0
2023-06-14 10:00:00,214.71,214.76,214.07,214.62,17960.0,214.71,214.76,214.07,214.62,17960.0
2023-06-14 10:10:00,214.58,214.88,214.47,214.78,12879.0,214.58,214.88,214.47,214.78,12879.0
2023-06-14 10:20:00,214.87,215.24,214.38,214.49,13092.0,214.87,215.24,214.38,214.49,13092.0
2023-06-14 10:30:00,214.5,214.96,214.3,214.65,9575.0,214.5,214.96,214.3,214.65,9575.0
2023-06-14 10:40:00,214.61,214.96,214.52,214.96,10239.0,214.61,214.96,214.52,214.96,10239.0
2023-06-14 10:50:00,214.96,215.02,214.49,214.83,14823.0,214.96,215.02,214.49,214.83,14823.0
2023-06-14 11:00:00,214.78,215.56,214.68,215.51,19262.0,214.78,215.56,214.68,215.51,19262.0
2023-06-14 11:10:00,215.6,215.95,215.47,215.84,14911.0,215.6,215.95,215.47,215.84,14911.0
2023-06-14 11:20:00,215.83,216.59,215.8,216.46,62556.0,215.83,216.59,215.8,216.46,62556.0
2023-06-14 11:30:00,216.51,216.98,216.41,216.64,34744.0,216.51,216.98,216.41,216.64,34744.0
2023-06-14 11:40:00,216.67,216.83,216.31,216.42,17728.0,216.67,216.83,216.31,216.42,17728.0
2023-06-14 11:50:00,216.43,216.7,216.16,216.7,16152.0,216.43,216.7,216.16,216.7,16152.0
2023-06-14 12:00:00,216.63,216.72,216.06,216.43,5392.0,216.63,216.72,216.06,216.43,5392.0
2023-06-14 12:10:00,216.46,216.8,216.36,216.68,23056.0,216.46,216.8,216.36,216.68,23056.0
2023-06-14 12:20:00,216.68,217.06,216.66,216.78,17792.0,216.68,217.06,216.66,216.78,17792.0
2023-06-14 12:30:00,216.76,216.9,216.45,216.5,15616.0,216.76,216.9,216.45,216.5,15616.0
2023-06-14 12:40:00,216.44,216.73,216.28,216.6,31397.0,216.44,216.73,216.28,216.6,31397.0
2023-06-14 12:50:00,216.66,217.11,216.62,217.11,5397.0,216.66,217.11,216.62,217.11,5397.0
2023-06-14 13:00:00,217.05,217.14,216.71,216.97,16221.0,217.05,217.14,216.71,216.97,16221.0
2023-06-14 13:10:00,216.94,217.12,216.03,216.09,31344.0,216.94,217.12,216.03,216.09,31344.0
2023-06-14 13:20:00,216.0,216.21,215.9,216.1,21400.0,216.0,216.21,215.9,216.1,21400.0
2023-06-14 13:30:00,216.1,216.66,215.97,216.63,29541.0,216.1,216.66,215.97,216.63,29541.0
2023-06-14 13:40:00,216.67,217.0,216.4,216.97,15250.0,216.67,217.0,216.4,216.97,15250.0
2023-06-14 13:50:00,216.99,217.36,216.83,217.11,22679.0,216.99,217.36,216.83,217.11,22679.0
2023-06-14 14:00:00,216.72,216.72,214.2,214.65,69485.0,216.72,216.72,214.2,214.65,69485.0
2023-06-14 14:10:00,214.66,215.32,214.0,214.15,53766.0,214.66,215.32,214.0,214.15,53766.0
2023-06-14 14:20:00,214.28,214.36,213.34,213.7,29115.0,214.28,214.36,213.34,213.7,29115.0
2023-06-14 14:30:00,213.65,215.47,213.51,214.89,42404.0,213.65,215.47,213.51,214.89,42404.0
2023-06-14 14:40:00,214.83,216.13,214.82,216.08,39619.0,214.83,216.13,214.82,216.08,39619.0
2023-06-14 14:50:00,216.02,216.4,215.74,216.17,49313.0,216.02,216.4,215.74,216.17,49313.0
2023-06-14 15:00:00,216.27,217.91,216.27,217.85,34169.0,216.27,217.91,216.27,217.85,34169.0
2023-06-14 15:10:00,217.82,217.99,215.84,216.5,38007.0,217.82,217.99,215.84,216.5,38007.0
2023-06-14 15:20:00,216.45,217.6,216.39,216.67,24260.0,216.45,217.6,216.39,216.67,24260.0
2023-06-14 15:30:00,216.73,217.08,216.43,216.83,31398.0,216.73,217.08,216.43,216.83,31398.0
2023-06-14 15:40:00,216.9,217.2,216.47,216.51,39138.0,216.9,217.2,216.47,216.51,39138.0
2023-06-14 15:50:00,216.41,217.44,216.0,217.35,165390.0,216.41,217.44,216.0,217.35,165390.0
2023-06-15 09:30:00,216.13,217.86,216.0,216.87,39698.0,216.13,217.86,216.0,216.87,39698.0
2023-06-15 09:40:00,217.08,219.19,217.01,219.14,50234.0,217.08,219.19,217.01,219.14,50234.0
2023-06-15 09:50:00,218.94,219.51,218.59,219.01,23677.0,218.94,219.51,218.59,219.01,23677.0
2023-06-15 10:00:00,218.98,219.49,218.56,219.49,18116.0,218.98,219.49,218.56,219.49,18116.0
2023-06-15 10:10:00,219.53,219.89,218.89,219.04,32621.0,219.53,219.89,218.89,219.04,32621.0
2023-06-15 10:20:00,219.13,220.54,218.86,220.48,54221.0,219.13,220.54,218.86,220.48,54221.0
2023-06-15 10:30:00,220.46,220.46,219.18,219.76,25420.0,220.46,220.46,219.18,219.76,25420.0
2023-06-15 10:40:00,219.77,220.62,219.7,220.48,24093.0,219.77,220.62,219.7,220.48,24093.0
2023-06-15 10:50:00,220.48,220.49,220.01,220.11,25616.0,220.48,220.49,220.01,220.11,25616.0
2023-06-15 11:00:00,220.12,220.46,219.75,220.26,23359.0,220.12,220.46,219.75,220.26,23359.0
2023-06-15 11:10:00,220.36,220.74,220.2,220.31,8005.0,220.36,220.74,220.2,220.31,8005.0
2023-06-15 11:20:00,220.45,220.66,220.06,220.62,20059.0,220.45,220.66,220.06,220.62,20059.0
2023-06-15 11:30:00,220.59,221.55,220.38,221.24,27705.0,220.59,221.55,220.38,221.24,27705.0
2023-06-15 11:40:00,221.11,221.51,220.68,220.74,28254.0,221.11,221.51,220.68,220.74,28254.0
2023-06-15 11:50:00,220.74,221.32,220.72,221.19,20526.0,220.74,221.32,220.72,221.19,20526.0
2023-06-15 12:00:00,221.16,221.34,220.57,220.59,9059.0,221.16,221.34,220.57,220.59,9059.0
2023-06-15 12:10:00,220.51,220.57,220.17,220.47,18785.0,220.51,220.57,220.17,220.47,18785.0
2023-06-15 12:20:00,220.49,220.91,220.31,220.37,10816.0,220.49,220.91,220.31,220.37,10816.0
2023-06-15 12:30:00,220.38,220.44,220.17,220.38,22415.0,220.38,220.44,220.17,220.38,22415.0
2023-06-15 12:40:00,220.36,220.48,220.16,220.44,15152.0,220.36,220.48,220.16,220.44,15152.0
2023-06-15 12:50:00,220.43,221.26,220.39,221.15,14826.0,220.43,221.26,220.39,221.15,14826.0
2023-06-15 13:00:00,221.23,221.39,220.88,221.29,16405.0,221.23,221.39,220.88,221.29,16405.0
2023-06-15 13:10:00,221.23,221.3,220.61,220.91,8873.0,221.23,221.3,220.61,220.91,8873.0
2023-06-15 13:20:00,220.95,221.12,220.82,221.0,7685.0,220.95,221.12,220.82,221.0,7685.0
2023-06-15 13:30:00,221.05,221.29,221.03,221.03,14567.0,221.05,221.29,221.03,221.03,14567.0
2023-06-15 13:40:00,221.06,221.68,220.49,221.55,20458.0,221.06,221.68,220.49,221.55,20458.0
2023-06-15 13:50:00,221.52,221.62,221.33,221.35,10462.0,221.52,221.62,221.33,221.35,10462.0
2023-06-15 14:00:00,221.39,221.51,220.96,221.23,22784.0,221.39,221.51,220.96,221.23,22784.0
2023-06-15 14:10:00,221.18,221.47,220.78,220.8,16067.0,221.18,221.47,220.78,220.8,16067.0
2023-06-15 14:20:00,220.74,221.61,220.6,221.61,28477.0,220.74,221.61,220.6,221.61,28477.0
2023-06-15 14:30:00,221.55,221.91,221.33,221.8,38109.0,221.55,221.91,221.33,221.8,38109.0
2023-06-15 14:40:00,221.83,222.68,221.81,222.66,36410.0,221.83,222.68,221.81,222.66,36410.0
2023-06-15 14:50:00,222.6,223.09,222.6,222.91,29276.0,222.6,223.09,222.6,222.91,29276.0
2023-06-15 15:00:00,222.92,223.09,222.53,223.01,18730.0,222.92,223.09,222.53,223.01,18730.0
2023-06-15 15:10:00,223.03,223.75,222.99,223.47,31424.0,223.03,223.75,222.99,223.47,31424.0
2023-06-15 15:20:00,223.43,224.07,223.31,224.06,43682.0,223.43,224.07,223.31,224.06,43682.0
2023-06-15 15:30:00,224.11,224.35,223.87,224.01,73894.0,224.11,224.35,223.87,224.01,73894.0
2023-06-15 15:40:00,224.0,224.35,223.65,224.35,69991.0,224.0,224.35,223.65,224.35,69991.0
2023-06-15 15:50:00,224.36,224.74,224.11,224.29,255139.0,224.36,224.74,224.11,224.29,255139.0
2023-06-16 09:30:00,225.34,226.06,223.98,224.31,240098.0,225.34,226.06,223.98,224.31,240098.0
2023-06-16 09:40:00,224.11,225.17,222.55,222.76,74761.0,224.11,225.17,222.55,222.76,74761.0
2023-06-16 09:50:00,222.78,223.52,222.0,222.61,45994.0,222.78,223.52,222.0,222.61,45994.0
2023-06-16 10:00:00,222.72,223.68,222.18,223.54,57811.0,222.72,223.68,222.18,223.54,57811.0
2023-06-16 10:10:00,223.68,224.06,222.94,223.49,13887.0,223.68,224.06,222.94,223.49,13887.0
2023-06-16 10:20:00,223.34,223.97,223.25,223.69,51790.0,223.34,223.97,223.25,223.69,51790.0
2023-06-16 10:30:00,223.6,223.69,222.58,223.21,22659.0,223.6,223.69,222.58,223.21,22659.0
2023-06-16 10:40:00,223.19,223.21,222.15,222.45,36044.0,223.19,223.21,222.15,222.45,36044.0
2023-06-16 10:50:00,222.7,223.33,222.61,223.0,19297.0,222.7,223.33,222.61,223.0,19297.0
2023-06-16 11:00:00,222.94,222.94,222.39,222.58,9123.0,222.94,222.94,222.39,222.58,9123.0
2023-06-16 11:10:00,222.51,222.99,222.39,222.6,20727.0,222.51,222.99,222.39,222.6,20727.0
2023-06-16 11:20:00,222.55,222.7,221.31,221.57,11912.0,222.55,222.7,221.31,221.57,11912.0
2023-06-16 11:30:00,221.58,221.81,221.45,221.53,27549.0,221.58,221.81,221.45,221.53,27549.0
2023-06-16 11:40:00,221.53,221.73,221.1,221.22,8632.0,221.53,221.73,221.1,221.22,8632.0
2023-06-16 11:50:00,221.04,221.43,220.73,221.35,32003.0,221.04,221.43,220.73,221.35,32003.0
2023-06-16 12:00:00,221.37,221.42,220.29,220.29,21970.0,221.37,221.42,220.29,220.29,21970.0
2023-06-16 12:10:00,220.4,220.62,220.08,220.49,14145.0,220.4,220.62,220.08,220.49,14145.0
2023-06-16 12:20:00,220.62,221.19,220.42,220.98,32210.0,220.62,221.19,220.42,220.98,32210.0
2023-06-16 12:30:00,221.02,221.69,221.02,221.67,17108.0,221.02,221.69,221.02,221.67,17108.0
2023-06-16 12:40:00,221.59,222.29,221.58,222.29,8719.0,221.59,222.29,221.58,222.29,8719.0
2023-06-16 12:50:00,222.25,222.65,222.12,222.23,26433.0,222.25,222.65,222.12,222.23,26433.0
2023-06-16 13:00:00,222.25,222.42,222.1,222.3,24381.0,222.25,222.42,222.1,222.3,24381.0
2023-06-16 13:10:00,222.23,222.25,221.96,222.13,11252.0,222.23,222.25,221.96,222.13,11252.0
2023-06-16 13:20:00,222.11,222.27,221.79,221.81,13691.0,222.11,222.27,221.79,221.81,13691.0
2023-06-16 13:30:00,221.8,222.47,221.8,222.47,6086.0,221.8,222.47,221.8,222.47,6086.0
2023-06-16 13:40:00,222.47,222.67,222.02,222.05,9913.0,222.47,222.67,222.02,222.05,9913.0
2023-06-16 13:50:00,222.09,222.24,221.92,222.1,8486.0,222.09,222.24,221.92,222.1,8486.0
2023-06-16 14:00:00,222.08,222.26,221.82,222.0,9949.0,222.08,222.26,221.82,222.0,9949.0
2023-06-16 14:10:00,222.06,222.1,221.71,221.91,11007.0,222.06,222.1,221.71,221.91,11007.0
2023-06-16 14:20:00,221.9,222.0,221.67,221.68,8524.0,221.9,222.0,221.67,221.68,8524.0
2023-06-16 14:30:00,221.68,222.0,221.45,221.86,18533.0,221.68,222.0,221.45,221.86,18533.0
2023-06-16 14:40:00,221.84,222.03,221.67,221.72,10300.0,221.84,222.03,221.67,221.72,10300.0
2023-06-16 14:50:00,221.74,221.86,221.57,221.62,11883.0,221.74,221.86,221.57,221.62,11883.0
2023-06-16 15:00:00,221.65,221.71,221.41,221.58,14256.0,221.65,221.71,221.41,221.58,14256.0
2023-06-16 15:10:00,221.59,221.72,221.3,221.65,15189.0,221.59,221.72,221.3,221.65,15189.0
2023-06-16 15:20:00,221.7,221.88,221.44,221.53,15961.0,221.7,221.88,221.44,221.53,15961.0
2023-06-16 15:30:00,221.56,222.19,221.56,222.14,33995.0,221.56,222.19,221.56,222.14,33995.0
2023-06-16 15:40:00,222.15,222.63,221.89,222.53,55494.0,222.15,222.63,221.89,222.53,55494.0
2023-06-16 15:50:00,222.56,222.75,222.04,222.44,158576.0,222.56,222.75,222.04,222.44,158576.0
2023-06-20 09:30:00,220.39,222.26,220.03,221.55,75173.0,220.39,222.26,220.03,221.55,75173.0
2023-06-20 09:40:00,222.01,222.71,221.52,222.71,24565.0,222.01,222.71,221.52,222.71,24565.0
2023-06-20 09:50:00,222.56,222.88,221.65,221.65,61918.0,222.56,222.88,221.65,221.65,61918.0
2023-06-20 10:00:00,221.63,222.1,221.29,221.9,16582.0,221.63,222.1,221.29,221.9,16582.0
2023-06-20 10:10:00,221.84,222.35,221.3,221.35,9308.0,221.84,222.35,221.3,221.35,9308.0
2023-06-20 10:20:00,221.35,221.35,220.84,220.99,10605.0,221.35,221.35,220.84,220.99,10605.0
2023-06-20 10:30:00,220.78,221.19,220.49,220.5,9296.0,220.78,221.19,220.49,220.5,9296.0
2023-06-20 10:40:00,220.26,220.52,219.87,220.01,13228.0,220.26,220.52,219.87,220.01,13228.0
2023-06-20 10:50:00,220.09,220.19,219.19,219.99,12918.0,220.09,220.19,219.19,219.99,12918.0
2023-06-20 11:00:00,220.08,221.08,219.93,220.9,13805.0,220.08,221.08,219.93,220.9,13805.0
2023-06-20 11:10:00,220.79,220.79,219.98,220.22,12547.0,220.79,220.79,219.98,220.22,12547.0
2023-06-20 11:20:00,220.22,220.22,219.68,220.01,10582.0,220.22,220.22,219.68,220.01,10582.0
2023-06-20 11:30:00,220.02,220.88,219.88,220.74,23254.0,220.02,220.88,219.88,220.74,23254.0
2023-06-20 11:40:00,220.78,220.88,220.4,220.88,12398.0,220.78,220.88,220.4,220.88,12398.0
2023-06-20 11:50:00,220.87,220.88,220.51,220.67,6037.0,220.87,220.88,220.51,220.67,6037.0
2023-06-20 12:00:00,220.63,221.02,220.29,220.96,9577.0,220.63,221.02,220.29,220.96,9577.0
2023-06-20 12:10:00,220.95,221.65,220.94,221.52,11981.0,220.95,221.65,220.94,221.52,11981.0
2023-06-20 12:20:00,221.44,222.16,221.39,221.94,12369.0,221.44,222.16,221.39,221.94,12369.0
2023-06-20 12:30:00,222.01,222.71,221.81,222.67,14041.0,222.01,222.71,221.81,222.67,14041.0
2023-06-20 12:40:00,222.74,223.37,222.74,223.34,13024.0,222.74,223.37,222.74,223.34,13024.0
2023-06-20 12:50:00,223.36,223.78,223.17,223.63,26841.0,223.36,223.78,223.17,223.63,26841.0
2023-06-20 13:00:00,223.69,223.88,223.26,223.84,22744.0,223.69,223.88,223.26,223.84,22744.0
2023-06-20 13:10:00,223.77,223.81,223.3,223.54,17709.0,223.77,223.81,223.3,223.54,17709.0
2023-06-20 13:20:00,223.54,224.0,223.47,223.62,11071.0,223.54,224.0,223.47,223.62,11071.0
2023-06-20 13:30:00,223.73,224.04,223.63,223.84,6828.0,223.73,224.04,223.63,223.84,6828.0
2023-06-20 13:40:00,223.85,223.94,223.6,223.74,6369.0,223.85,223.94,223.6,223.74,6369.0
2023-06-20 13:50:00,223.79,223.86,222.92,222.92,10058.0,223.79,223.86,222.92,222.92,10058.0
2023-06-20 14:00:00,222.92,223.1,222.64,222.64,9219.0,222.92,223.1,222.64,222.64,9219.0
2023-06-20 14:10:00,222.59,222.86,222.45,222.81,23143.0,222.59,222.86,222.45,222.81,23143.0
2023-06-20 14:20:00,222.87,223.37,222.82,223.37,10900.0,222.87,223.37,222.82,223.37,10900.0
2023-06-20 14:30:00,223.39,223.39,222.72,222.72,7655.0,223.39,223.39,222.72,222.72,7655.0
2023-06-20 14:40:00,222.72,222.77,222.48,222.73,6884.0,222.72,222.77,222.48,222.73,6884.0
2023-06-20 14:50:00,222.74,222.76,222.51,222.6,8477.0,222.74,222.76,222.51,222.6,8477.0
2023-06-20 15:00:00,222.64,223.13,222.64,223.13,11455.0,222.64,223.13,222.64,223.13,11455.0
2023-06-20 15:10:00,223.09,223.28,222.9,223.13,150522.0,223.09,223.28,222.9,223.13,150522.0
2023-06-20 15:20:00,223.22,223.39,223.0,223.39,16405.0,223.22,223.39,223.0,223.39,16405.0
2023-06-20 15:30:00,223.39,223.62,223.33,223.44,21391.0,223.39,223.62,223.33,223.44,21391.0
2023-06-20 15:40:00,223.44,223.95,223.43,223.94,32866.0,223.44,223.95,223.43,223.94,32866.0
2023-06-20 15:50:00,223.92,223.97,223.29,223.72,133446.0,223.92,223.97,223.29,223.72,133446.0
2023-06-21 09:30:00,225.33,225.59,223.95,224.03,55441.0,225.33,225.59,223.95,224.03,55441.0
2023-06-21 09:40:00,224.04,224.81,222.9,223.25,11016.0,224.04,224.81,222.9,223.25,11016.0
2023-06-21 09:50:00,223.14,223.58,222.55,222.73,16806.0,223.14,223.58,222.55,222.73,16806.0
2023-06-21 10:00:00,222.66,222.72,221.89,222.58,33627.0,222.66,222.72,221.89,222.58,33627.0
2023-06-21 10:10:00,222.51,223.0,222.4,222.43,50581.0,222.51,223.0,222.4,222.43,50581.0
2023-06-21 10:20:00,222.39,222.63,221.8,222.01,43158.0,222.39,222.63,221.8,222.01,43158.0
2023-06-21 10:30:00,222.14,222.24,221.3,221.78,18442.0,222.14,222.24,221.3,221.78,18442.0
2023-06-21 10:40:00,221.78,221.87,220.98,221.5,49003.0,221.78,221.87,220.98,221.5,49003.0
2023-06-21 10:50:00,221.5,221.5,220.18,220.5,55701.0,221.5,221.5,220.18,220.5,55701.0
2023-06-21 11:00:00,220.56,220.7,218.94,219.04,23991.0,220.56,220.7,218.94,219.04,23991.0
2023-06-21 11:10:00,219.05,219.68,218.89,219.33,17145.0,219.05,219.68,218.89,219.33,17145.0
2023-06-21 11:20:00,219.34,219.72,219.26,219.71,11858.0,219.34,219.72,219.26,219.71,11858.0
2023-06-21 11:30:00,219.7,220.29,219.65,220.02,15591.0,219.7,220.29,219.65,220.02,15591.0
2023-06-21 11:40:00,220.0,220.18,219.6,220.02,12397.0,220.0,220.18,219.6,220.02,12397.0
2023-06-21 11:50:00,219.97,220.03,219.56,219.65,14231.0,219.97,220.03,219.56,219.65,14231.0
2023-06-21 12:00:00,219.66,219.94,219.24,219.83,13072.0,219.66,219.94,219.24,219.83,13072.0
2023-06-21 12:10:00,219.72,219.72,218.9,219.08,6839.0,219.72,219.72,218.9,219.08,6839.0
2023-06-21 12:20:00,219.12,219.19,218.75,218.78,8983.0,219.12,219.19,218.75,218.78,8983.0
2023-06-21 12:30:00,218.85,218.89,218.59,218.75,11269.0,218.85,218.89,218.59,218.75,11269.0
2023-06-21 12:40:00,218.76,218.77,218.25,218.48,10066.0,218.76,218.77,218.25,218.48,10066.0
2023-06-21 12:50:00,218.53,219.06,218.53,218.94,6772.0,218.53,219.06,218.53,218.94,6772.0
2023-06-21 13:00:00,218.9,219.54,218.76,219.27,7000.0,218.9,219.54,218.76,219.27,7000.0
2023-06-21 13:10:00,219.34,219.6,219.06,219.48,7985.0,219.34,219.6,219.06,219.48,7985.0
2023-06-21 13:20:00,219.5,219.52,219.22,219.28,4685.0,219.5,219.52,219.22,219.28,4685.0
2023-06-21 13:30:00,219.22,220.0,219.17,220.0,6175.0,219.22,220.0,219.17,220.0,6175.0
2023-06-21 13:40:00,219.97,220.5,219.92,220.41,8720.0,219.97,220.5,219.92,220.41,8720.0
2023-06-21 13:50:00,220.4,221.14,220.38,221.14,11951.0,220.4,221.14,220.38,221.14,11951.0
2023-06-21 14:00:00,221.18,221.64,221.16,221.29,10150.0,221.18,221.64,221.16,221.29,10150.0
2023-06-21 14:10:00,221.28,222.08,221.28,222.03,8927.0,221.28,222.08,221.28,222.03,8927.0
2023-06-21 14:20:00,222.08,222.08,221.67,221.97,15748.0,222.08,222.08,221.67,221.97,15748.0
2023-06-21 14:30:00,222.05,222.33,221.84,222.05,14011.0,222.05,222.33,221.84,222.05,14011.0
2023-06-21 14:40:00,222.08,222.22,221.93,222.06,11314.0,222.08,222.22,221.93,222.06,11314.0
2023-06-21 14:50:00,222.07,222.5,222.04,222.22,16229.0,222.07,222.5,222.04,222.22,16229.0
2023-06-21 15:00:00,222.19,222.19,221.62,221.77,17401.0,222.19,222.19,221.62,221.77,17401.0
2023-06-21 15:10:00,221.91,222.26,221.91,222.25,11458.0,221.91,222.26,221.91,222.25,11458.0
2023-06-21 15:20:00,222.22,222.22,221.67,221.68,12871.0,222.22,222.22,221.67,221.68,12871.0
2023-06-21 15:30:00,221.76,221.76,220.7,220.89,24866.0,221.76,221.76,220.7,220.89,24866.0
2023-06-21 15:40:00,220.87,221.17,220.86,221.15,38436.0,220.87,221.17,220.86,221.15,38436.0
2023-06-21 15:50:00,221.07,221.07,219.78,219.85,140291.0,221.07,221.07,219.78,219.85,140291.0
2023-06-22 09:30:00,218.06,218.28,217.14,218.1,33760.0,218.06,218.28,217.14,218.1,33760.0
2023-06-22 09:40:00,217.91,218.89,217.87,218.12,15423.0,217.91,218.89,217.87,218.12,15423.0
2023-06-22 09:50:00,218.3,219.0,218.18,218.52,15270.0,218.3,219.0,218.18,218.52,15270.0
2023-06-22 10:00:00,218.62,219.13,217.71,218.4,55756.0,218.62,219.13,217.71,218.4,55756.0
2023-06-22 10:10:00,218.42,219.42,218.34,219.18,15366.0,218.42,219.42,218.34,219.18,15366.0
2023-06-22 10:20:00,219.1,219.56,218.61,218.63,41937.0,219.1,219.56,218.61,218.63,41937.0
2023-06-22 10:30:00,218.61,218.95,217.89,218.1,13588.0,218.61,218.95,217.89,218.1,13588.0
2023-06-22 10:40:00,218.09,218.27,217.66,218.21,21901.0,218.09,218.27,217.66,218.21,21901.0
2023-06-22 10:50:00,218.2,218.24,217.64,218.21,17494.0,218.2,218.24,217.64,218.21,17494.0
2023-06-22 11:00:00,218.31,219.35,218.3,219.2,7744.0,218.31,219.35,218.3,219.2,7744.0
2023-06-22 11:10:00,219.32,219.96,219.13,219.77,6068.0,219.32,219.96,219.13,219.77,6068.0
2023-06-22 11:20:00,219.67,219.67,218.85,219.03,19032.0,219.67,219.67,218.85,219.03,19032.0
2023-06-22 11:30:00,218.96,219.96,218.9,219.76,8330.0,218.96,219.96,218.9,219.76,8330.0
2023-06-22 11:40:00,219.92,220.4,219.92,220.4,6549.0,219.92,220.4,219.92,220.4,6549.0
2023-06-22 11:50:00,220.45,220.84,220.23,220.84,11858.0,220.45,220.84,220.23,220.84,11858.0
2023-06-22 12:00:00,220.8,220.81,219.87,220.08,18196.0,220.8,220.81,219.87,220.08,18196.0
2023-06-22 12:10:00,220.02,220.17,219.67,219.91,6494.0,220.02,220.17,219.67,219.91,6494.0
2023-06-22 12:20:00,219.82,220.23,219.79,219.94,4342.0,219.82,220.23,219.79,219.94,4342.0
2023-06-22 12:30:00,219.96,220.13,219.74,219.75,5792.0,219.96,220.13,219.74,219.75,5792.0
2023-06-22 12:40:00,219.76,219.96,219.69,219.79,7022.0,219.76,219.96,219.69,219.79,7022.0
2023-06-22 12:50:00,219.69,219.87,219.55,219.87,7152.0,219.69,219.87,219.55,219.87,7152.0
2023-06-22 13:00:00,219.86,219.86,219.15,219.55,7623.0,219.86,219.86,219.15,219.55,7623.0
2023-06-22 13:10:00,219.51,219.62,219.11,219.21,8136.0,219.51,219.62,219.11,219.21,8136.0
2023-06-22 13:20:00,219.25,219.35,219.08,219.34,10187.0,219.25,219.35,219.08,219.34,10187.0
2023-06-22 13:30:00,219.35,219.68,219.22,219.65,7906.0,219.35,219.68,219.22,219.65,7906.0
2023-06-22 13:40:00,219.73,219.94,219.67,219.84,6247.0,219.73,219.94,219.67,219.84,6247.0
2023-06-22 13:50:00,219.87,219.94,219.67,219.91,4699.0,219.87,219.94,219.67,219.91,4699.0
2023-06-22 14:00:00,219.82,220.13,219.81,219.96,4348.0,219.82,220.13,219.81,219.96,4348.0
2023-06-22 14:10:00,219.96,220.24,219.92,220.03,5330.0,219.96,220.24,219.92,220.03,5330.0
2023-06-22 14:20:00,220.08,220.32,219.91,220.14,6921.0,220.08,220.32,219.91,220.14,6921.0
2023-06-22 14:30:00,220.05,220.21,219.78,219.84,7548.0,220.05,220.21,219.78,219.84,7548.0
2023-06-22 14:40:00,219.81,220.3,219.73,220.3,25621.0,219.81,220.3,219.73,220.3,25621.0
2023-06-22 14:50:00,220.28,220.9,220.23,220.67,16000.0,220.28,220.9,220.23,220.67,16000.0
2023-06-22 15:00:00,220.69,220.95,220.44,220.82,28400.0,220.69,220.95,220.44,220.82,28400.0
2023-06-22 15:10:00,220.84,221.05,220.66,220.76,27290.0,220.84,221.05,220.66,220.76,27290.0
2023-06-22 15:20:00,220.81,220.89,220.63,220.84,20547.0,220.81,220.89,220.63,220.84,20547.0
2023-06-22 15:30:00,220.8,220.97,220.54,220.95,19472.0,220.8,220.97,220.54,220.95,19472.0
2023-06-22 15:40:00,220.97,221.15,220.91,221.11,33382.0,220.97,221.15,220.91,221.11,33382.0
2023-06-22 15:50:00,221.16,221.2,220.73,221.0,93829.0,221.16,221.2,220.73,221.0,93829.0
2023-06-23 09:30:00,218.43,219.84,218.0,219.33,28899.0,218.43,219.84,218.0,219.33,28899.0
2023-06-23 09:40:00,219.32,219.36,218.63,218.81,31507.0,219.32,219.36,218.63,218.81,31507.0
2023-06-23 09:50:00,218.66,219.78,218.5,219.53,13874.0,218.66,219.78,218.5,219.53,13874.0
2023-06-23 10:00:00,219.47,219.88,219.01,219.88,13279.0,219.47,219.88,219.01,219.88,13279.0
2023-06-23 10:10:00,220.0,220.72,219.95,220.41,24636.0,220.0,220.72,219.95,220.41,24636.0
2023-06-23 10:20:00,220.41,220.41,219.27,219.49,23052.0,220.41,220.41,219.27,219.49,23052.0
2023-06-23 10:30:00,219.66,220.92,219.66,220.85,14149.0,219.66,220.92,219.66,220.85,14149.0
2023-06-23 10:40:00,221.0,221.07,220.35,220.35,60850.0,221.0,221.07,220.35,220.35,60850.0
2023-06-23 10:50:00,220.44,220.99,220.33,220.98,38417.0,220.44,220.99,220.33,220.98,38417.0
2023-06-23 11:00:00,220.98,221.12,220.2,220.53,34270.0,220.98,221.12,220.2,220.53,34270.0
2023-06-23 11:10:00,220.53,220.77,219.88,220.12,39650.0,220.53,220.77,219.88,220.12,39650.0
2023-06-23 11:20:00,220.0,220.39,219.58,219.59,30538.0,220.0,220.39,219.58,219.59,30538.0
2023-06-23 11:30:00,219.66,220.57,219.51,220.07,25125.0,219.66,220.57,219.51,220.07,25125.0
2023-06-23 11:40:00,220.07,220.48,220.05,220.41,10858.0,220.07,220.48,220.05,220.41,10858.0
2023-06-23 11:50:00,220.48,220.54,219.92,220.06,13554.0,220.48,220.54,219.92,220.06,13554.0
2023-06-23 12:00:00,220.08,220.57,220.06,220.52,19125.0,220.08,220.57,220.06,220.52,19125.0
2023-06-23 12:10:00,220.56,221.2,220.39,221.05,12150.0,220.56,221.2,220.39,221.05,12150.0
2023-06-23 12:20:00,221.12,221.14,220.9,221.07,15079.0,221.12,221.14,220.9,221.07,15079.0
2023-06-23 12:30:00,221.1,221.48,221.06,221.48,17430.0,221.1,221.48,221.06,221.48,17430.0
2023-06-23 12:40:00,221.47,221.71,221.39,221.45,19117.0,221.47,221.71,221.39,221.45,19117.0
2023-06-23 12:50:00,221.49,221.56,221.28,221.42,11618.0,221.49,221.56,221.28,221.42,11618.0
2023-06-23 13:00:00,221.46,221.76,221.28,221.67,15369.0,221.46,221.76,221.28,221.67,15369.0
2023-06-23 13:10:00,221.8,221.81,221.62,221.68,20966.0,221.8,221.81,221.62,221.68,20966.0
2023-06-23 13:20:00,221.68,221.8,221.38,221.42,18952.0,221.68,221.8,221.38,221.42,18952.0
2023-06-23 13:30:00,221.49,221.52,221.22,221.5,16613.0,221.49,221.52,221.22,221.5,16613.0
2023-06-23 13:40:00,221.58,221.71,221.34,221.42,19266.0,221.58,221.71,221.34,221.42,19266.0
2023-06-23 13:50:00,221.42,221.57,221.23,221.46,91734.0,221.42,221.57,221.23,221.46,91734.0
2023-06-23 14:00:00,221.38,221.78,221.35,221.48,22538.0,221.38,221.78,221.35,221.48,22538.0
2023-06-23 14:10:00,221.47,221.63,221.37,221.55,27172.0,221.47,221.63,221.37,221.55,27172.0
2023-06-23 14:20:00,221.55,221.69,221.28,221.67,17272.0,221.55,221.69,221.28,221.67,17272.0
2023-06-23 14:30:00,221.67,221.73,221.32,221.38,19904.0,221.67,221.73,221.32,221.38,19904.0
2023-06-23 14:40:00,221.38,221.41,221.08,221.26,49367.0,221.38,221.41,221.08,221.26,49367.0
2023-06-23 14:50:00,221.3,221.57,221.1,221.19,23733.0,221.3,221.57,221.1,221.19,23733.0
2023-06-23 15:00:00,221.13,221.15,220.41,220.73,25948.0,221.13,221.15,220.41,220.73,25948.0
2023-06-23 15:10:00,220.75,221.65,220.72,221.55,33565.0,220.75,221.65,220.72,221.55,33565.0
2023-06-23 15:20:00,221.56,221.57,221.26,221.43,29693.0,221.56,221.57,221.26,221.43,29693.0
2023-06-23 15:30:00,221.48,222.07,221.46,221.98,82223.0,221.48,222.07,221.46,221.98,82223.0
2023-06-23 15:40:00,221.99,222.08,221.77,221.97,120491.0,221.99,222.08,221.77,221.97,120491.0
2023-06-23 15:50:00,221.99,222.48,221.59,222.32,314055.0,221.99,222.48,221.59,222.32,314055.0
2023-06-26 09:30:00,221.1,222.67,220.93,222.67,49092.0,221.1,222.67,220.93,222.67,49092.0
2023-06-26 09:40:00,222.67,223.95,222.66,223.0,49376.0,222.67,223.95,222.66,223.0,49376.0
2023-06-26 09:50:00,222.99,224.02,222.99,223.9,21992.0,222.99,224.02,222.99,223.9,21992.0
2023-06-26 10:00:00,223.95,224.13,223.16,223.16,36926.0,223.95,224.13,223.16,223.16,36926.0
2023-06-26 10:10:00,223.09,223.72,222.85,223.26,13936.0,223.09,223.72,222.85,223.26,13936.0
2023-06-26 10:20:00,223.11,223.22,222.82,223.16,16239.0,223.11,223.22,222.82,223.16,16239.0
2023-06-26 10:30:00,223.24,223.24,222.68,222.77,30824.0,223.24,223.24,222.68,222.77,30824.0
2023-06-26 10:40:00,222.69,223.38,222.61,223.38,18062.0,222.69,223.38,222.61,223.38,18062.0
2023-06-26 10:50:00,223.37,223.5,222.89,223.04,14671.0,223.37,223.5,222.89,223.04,14671.0
2023-06-26 11:00:00,223.06,223.06,222.44,222.68,32971.0,223.06,223.06,222.44,222.68,32971.0
2023-06-26 11:10:00,222.63,223.0,222.46,222.48,9298.0,222.63,223.0,222.46,222.48,9298.0
2023-06-26 11:20:00,222.43,222.57,221.95,221.95,14448.0,222.43,222.57,221.95,221.95,14448.0
2023-06-26 11:30:00,221.94,222.57,221.66,222.29,17337.0,221.94,222.57,221.66,222.29,17337.0
2023-06-26 11:40:00,222.29,222.34,221.32,221.94,16984.0,222.29,222.34,221.32,221.94,16984.0
2023-06-26 11:50:00,221.87,222.0,221.54,222.0,8650.0,221.87,222.0,221.54,222.0,8650.0
2023-06-26 12:00:00,221.94,222.04,220.57,220.68,15755.0,221.94,222.04,220.57,220.68,15755.0
2023-06-26 12:10:00,220.65,220.71,220.24,220.38,14489.0,220.65,220.71,220.24,220.38,14489.0
2023-06-26 12:20:00,220.35,220.42,219.99,220.09,8872.0,220.35,220.42,219.99,220.09,8872.0
2023-06-26 12:30:00,220.11,220.37,220.09,220.15,11038.0,220.11,220.37,220.09,220.15,11038.0
2023-06-26 12:40:00,220.2,220.2,219.26,219.46,25278.0,220.2,220.2,219.26,219.46,25278.0
2023-06-26 12:50:00,219.51,219.79,219.47,219.79,9606.0,219.51,219.79,219.47,219.79,9606.0
2023-06-26 13:00:00,219.83,220.08,219.59,219.59,8322.0,219.83,220.08,219.59,219.59,8322.0
2023-06-26 13:10:00,219.58,219.82,219.48,219.49,21003.0,219.58,219.82,219.48,219.49,21003.0
2023-06-26 13:20:00,219.54,219.78,219.08,219.78,15320.0,219.54,219.78,219.08,219.78,15320.0
2023-06-26 13:30:00,219.81,220.61,219.79,220.61,9641.0,219.81,220.61,219.79,220.61,9641.0
2023-06-26 13:40:00,220.55,220.96,220.49,220.62,17916.0,220.55,220.96,220.49,220.62,17916.0
2023-06-26 13:50:00,220.67,221.11,220.63,220.96,21952.0,220.67,221.11,220.63,220.96,21952.0
2023-06-26 14:00:00,220.91,221.04,220.77,220.97,13334.0,220.91,221.04,220.77,220.97,13334.0
2023-06-26 14:10:00,220.97,221.35,220.96,221.15,12744.0,220.97,221.35,220.96,221.15,12744.0
2023-06-26 14:20:00,221.15,221.48,221.14,221.45,18779.0,221.15,221.48,221.14,221.45,18779.0
2023-06-26 14:30:00,221.42,222.13,221.41,222.08,45416.0,221.42,222.13,221.41,222.08,45416.0
2023-06-26 14:40:00,222.06,222.46,221.97,222.35,67019.0,222.06,222.46,221.97,222.35,67019.0
2023-06-26 14:50:00,222.39,222.67,222.03,222.22,56767.0,222.39,222.67,222.03,222.22,56767.0
2023-06-26 15:00:00,222.25,222.41,222.14,222.22,60690.0,222.25,222.41,222.14,222.22,60690.0
2023-06-26 15:10:00,222.21,222.42,221.99,222.22,43554.0,222.21,222.42,221.99,222.22,43554.0
2023-06-26 15:20:00,222.21,222.24,220.79,220.8,54122.0,222.21,222.24,220.79,220.8,54122.0
2023-06-26 15:30:00,220.8,221.6,220.46,221.59,51781.0,220.8,221.6,220.46,221.59,51781.0
2023-06-26 15:40:00,221.63,221.67,220.68,221.08,60826.0,221.63,221.67,220.68,221.08,60826.0
2023-06-26 15:50:00,221.05,221.31,219.88,219.97,210012.0,221.05,221.31,219.88,219.97,210012.0
2023-06-27 09:30:00,220.52,222.63,220.52,222.63,31054.0,220.52,222.63,220.52,222.63,31054.0
2023-06-27 09:40:00,222.63,223.47,222.38,223.47,8463.0,222.63,223.47,222.38,223.47,8463.0
2023-06-27 09:50:00,223.27,224.22,223.04,223.36,14431.0,223.27,224.22,223.04,223.36,14431.0
2023-06-27 10:00:00,223.45,223.55,222.4,222.59,22748.0,223.45,223.55,222.4,222.59,22748.0
2023-06-27 10:10:00,222.57,222.98,222.36,222.57,54066.0,222.57,222.98,222.36,222.57,54066.0
2023-06-27 10:20:00,222.71,223.58,222.49,223.21,17309.0,222.71,223.58,222.49,223.21,17309.0
2023-06-27 10:30:00,222.93,223.35,222.77,223.21,9465.0,222.93,223.35,222.77,223.21,9465.0
2023-06-27 10:40:00,223.2,223.69,223.01,223.69,12886.0,223.2,223.69,223.01,223.69,12886.0
2023-06-27 10:50:00,223.72,223.85,222.83,223.3,13504.0,223.72,223.85,222.83,223.3,13504.0
2023-06-27 11:00:00,223.34,223.39,222.47,222.64,14800.0,223.34,223.39,222.47,222.64,14800.0
2023-06-27 11:10:00,222.56,222.73,222.41,222.56,35867.0,222.56,222.73,222.41,222.56,35867.0
2023-06-27 11:20:00,222.55,223.36,222.54,223.31,24676.0,222.55,223.36,222.54,223.31,24676.0
2023-06-27 11:30:00,223.34,223.46,223.09,223.24,12477.0,223.34,223.46,223.09,223.24,12477.0
2023-06-27 11:40:00,223.25,223.44,222.86,222.99,23099.0,223.25,223.44,222.86,222.99,23099.0
2023-06-27 11:50:00,223.07,223.13,222.63,222.74,15345.0,223.07,223.13,222.63,222.74,15345.0
2023-06-27 12:00:00,222.68,223.27,222.5,222.76,18526.0,222.68,223.27,222.5,222.76,18526.0
2023-06-27 12:10:00,222.71,223.05,222.66,222.95,19128.0,222.71,223.05,222.66,222.95,19128.0
2023-06-27 12:20:00,223.06,223.36,222.92,223.34,17469.0,223.06,223.36,222.92,223.34,17469.0
2023-06-27 12:30:00,223.34,223.36,222.88,223.07,9769.0,223.34,223.36,222.88,223.07,9769.0
2023-06-27 12:40:00,223.19,224.11,223.17,224.11,11780.0,223.19,224.11,223.17,224.11,11780.0
2023-06-27 12:50:00,224.2,224.24,223.79,223.79,8443.0,224.2,224.24,223.79,223.79,8443.0
2023-06-27 13:00:00,223.77,223.78,223.29,223.51,5791.0,223.77,223.78,223.29,223.51,5791.0
2023-06-27 13:10:00,223.51,223.78,223.5,223.74,5937.0,223.51,223.78,223.5,223.74,5937.0
2023-06-27 13:20:00,223.79,224.32,223.79,224.0,8292.0,223.79,224.32,223.79,224.0,8292.0
2023-06-27 13:30:00,224.02,224.19,224.01,224.19,9068.0,224.02,224.19,224.01,224.19,9068.0
2023-06-27 13:40:00,224.18,224.28,224.04,224.2,12399.0,224.18,224.28,224.04,224.2,12399.0
2023-06-27 13:50:00,224.14,224.19,223.62,223.91,14353.0,224.14,224.19,223.62,223.91,14353.0
2023-06-27 14:00:00,223.89,224.33,223.8,223.9,14997.0,223.89,224.33,223.8,223.9,14997.0
2023-06-27 14:10:00,223.97,224.25,223.9,224.22,12975.0,223.97,224.25,223.9,224.22,12975.0
2023-06-27 14:20:00,224.25,224.94,224.22,224.92,29641.0,224.25,224.94,224.22,224.92,29641.0
2023-06-27 14:30:00,225.0,225.31,224.77,225.25,41903.0,225.0,225.31,224.77,225.25,41903.0
2023-06-27 14:40:00,225.26,225.33,224.8,224.98,17660.0,225.26,225.33,224.8,224.98,17660.0
2023-06-27 14:50:00,224.96,225.13,224.73,224.99,18087.0,224.96,225.13,224.73,224.99,18087.0
2023-06-27 15:00:00,224.93,225.17,224.92,224.97,9125.0,224.93,225.17,224.92,224.97,9125.0
2023-06-27 15:10:00,224.9,225.13,224.45,224.46,19548.0,224.9,225.13,224.45,224.46,19548.0
2023-06-27 15:20:00,224.5,224.79,224.22,224.77,38739.0,224.5,224.79,224.22,224.77,38739.0
2023-06-27 15:30:00,224.67,224.86,224.18,224.38,11627.0,224.67,224.86,224.18,224.38,11627.0
2023-06-27 15:40:00,224.36,224.66,224.27,224.59,32706.0,224.36,224.66,224.27,224.59,32706.0
2023-06-27 15:50:00,224.54,224.54,223.94,224.21,83979.0,224.54,224.54,223.94,224.21,83979.0
2023-06-28 09:30:00,227.33,227.86,226.57,227.76,58486.0,227.33,227.86,226.57,227.76,58486.0
2023-06-28 09:40:00,227.76,228.75,227.32,228.24,37103.0,227.76,228.75,227.32,228.24,37103.0
2023-06-28 09:50:00,228.23,229.59,227.7,229.36,27797.0,228.23,229.59,227.7,229.36,27797.0
2023-06-28 10:00:00,229.31,229.32,227.06,227.24,41159.0,229.31,229.32,227.06,227.24,41159.0
2023-06-28 10:10:00,227.25,227.74,226.76,227.67,30714.0,227.25,227.74,226.76,227.67,30714.0
2023-06-28 10:20:00,227.83,228.09,227.24,228.0,20477.0,227.83,228.09,227.24,228.0,20477.0
2023-06-28 10:30:00,227.99,229.08,227.88,228.78,29143.0,227.99,229.08,227.88,228.78,29143.0
2023-06-28 10:40:00,228.87,229.22,228.57,228.58,25235.0,228.87,229.22,228.57,228.58,25235.0
2023-06-28 10:50:00,228.59,228.68,227.16,227.44,31149.0,228.59,228.68,227.16,227.44,31149.0
2023-06-28 11:00:00,227.45,228.42,227.41,228.03,35553.0,227.45,228.42,227.41,228.03,35553.0
2023-06-28 11:10:00,227.98,228.06,226.33,227.01,26356.0,227.98,228.06,226.33,227.01,26356.0
2023-06-28 11:20:00,227.01,227.07,226.04,226.63,24648.0,227.01,227.07,226.04,226.63,24648.0
2023-06-28 11:30:00,226.63,227.4,226.58,227.37,20322.0,226.63,227.4,226.58,227.37,20322.0
2023-06-28 11:40:00,227.4,227.44,226.69,226.69,21836.0,227.4,227.44,226.69,226.69,21836.0
2023-06-28 11:50:00,226.68,227.11,226.17,226.52,35651.0,226.68,227.11,226.17,226.52,35651.0
2023-06-28 12:00:00,226.49,226.59,226.18,226.4,28145.0,226.49,226.59,226.18,226.4,28145.0
2023-06-28 12:10:00,226.43,227.25,226.36,226.96,31248.0,226.43,227.25,226.36,226.96,31248.0
2023-06-28 12:20:00,227.03,227.03,225.55,225.81,41932.0,227.03,227.03,225.55,225.81,41932.0
2023-06-28 12:30:00,225.77,225.82,224.92,224.96,33024.0,225.77,225.82,224.92,224.96,33024.0
2023-06-28 12:40:00,224.94,225.31,224.15,224.69,29452.0,224.94,225.31,224.15,224.69,29452.0
2023-06-28 12:50:00,224.72,225.05,224.0,224.29,22071.0,224.72,225.05,224.0,224.29,22071.0
2023-06-28 13:00:00,224.29,224.8,224.11,224.76,18948.0,224.29,224.8,224.11,224.76,18948.0
2023-06-28 13:10:00,224.7,224.7,224.06,224.35,20800.0,224.7,224.7,224.06,224.35,20800.0
2023-06-28 13:20:00,224.36,224.86,224.36,224.71,14808.0,224.36,224.86,224.36,224.71,14808.0
2023-06-28 13:30:00,224.72,225.01,224.49,225.0,22746.0,224.72,225.01,224.49,225.0,22746.0
2023-06-28 13:40:00,224.96,225.25,224.29,224.37,29984.0,224.96,225.25,224.29,224.37,29984.0
2023-06-28 13:50:00,224.34,224.82,224.07,224.27,45125.0,224.34,224.82,224.07,224.27,45125.0
2023-06-28 14:00:00,224.31,224.73,224.1,224.45,16321.0,224.31,224.73,224.1,224.45,16321.0
2023-06-28 14:10:00,224.44,224.59,224.24,224.32,15786.0,224.44,224.59,224.24,224.32,15786.0
2023-06-28 14:20:00,224.32,224.36,223.96,224.21,23249.0,224.32,224.36,223.96,224.21,23249.0
2023-06-28 14:30:00,224.19,224.66,224.09,224.18,24979.0,224.19,224.66,224.09,224.18,24979.0
2023-06-28 14:40:00,224.18,224.6,223.94,224.23,21120.0,224.18,224.6,223.94,224.23,21120.0
2023-06-28 14:50:00,224.2,224.48,223.96,224.23,25586.0,224.2,224.48,223.96,224.23,25586.0
2023-06-28 15:00:00,224.2,224.21,223.53,223.83,42880.0,224.2,224.21,223.53,223.83,42880.0
2023-06-28 15:10:00,223.85,224.52,223.79,224.44,22842.0,223.85,224.52,223.79,224.44,22842.0
2023-06-28 15:20:00,224.45,224.48,223.94,224.1,26079.0,224.45,224.48,223.94,224.1,26079.0
2023-06-28 15:30:00,224.03,224.22,223.85,223.95,43399.0,224.03,224.22,223.85,223.95,43399.0
2023-06-28 15:40:00,223.98,224.05,223.43,223.54,48077.0,223.98,224.05,223.43,223.54,48077.0
2023-06-28 15:50:00,223.46,223.5,222.57,222.96,169537.0,223.46,223.5,222.57,222.96,169537.0
2023-06-29 09:30:00,223.68,223.74,222.24,222.84,19726.0,223.68,223.74,222.24,222.84,19726.0
2023-06-29 09:40:00,223.05,223.33,221.56,222.7,16883.0,223.05,223.33,221.56,222.7,16883.0
2023-06-29 09:50:00,222.89,223.15,222.45,222.76,12450.0,222.89,223.15,222.45,222.76,12450.0
2023-06-29 10:00:00,222.66,223.43,221.94,222.22,10576.0,222.66,223.43,221.94,222.22,10576.0
2023-06-29 10:10:00,222.12,222.88,221.73,222.8,35830.0,222.12,222.88,221.73,222.8,35830.0
2023-06-29 10:20:00,222.79,223.18,221.49,221.7,20413.0,222.79,223.18,221.49,221.7,20413.0
2023-06-29 10:30:00,221.67,222.12,221.02,221.85,12460.0,221.67,222.12,221.02,221.85,12460.0
2023-06-29 10:40:00,221.76,222.16,221.32,221.9,37326.0,221.76,222.16,221.32,221.9,37326.0
2023-06-29 10:50:00,222.0,223.32,221.99,223.1,30905.0,222.0,223.32,221.99,223.1,30905.0
2023-06-29 11:00:00,223.02,224.21,222.93,224.01,28042.0,223.02,224.21,222.93,224.01,28042.0
2023-06-29 11:10:00,224.17,225.26,223.87,225.19,54989.0,224.17,225.26,223.87,225.19,54989.0
2023-06-29 11:20:00,225.2,226.23,225.03,226.13,70789.0,225.2,226.23,225.03,226.13,70789.0
2023-06-29 11:30:00,226.13,226.7,225.84,226.52,57219.0,226.13,226.7,225.84,226.52,57219.0
2023-06-29 11:40:00,226.51,226.68,226.21,226.62,35102.0,226.51,226.68,226.21,226.62,35102.0
2023-06-29 11:50:00,226.61,226.94,226.13,226.58,27382.0,226.61,226.94,226.13,226.58,27382.0
2023-06-29 12:00:00,226.59,227.48,226.58,227.19,100199.0,226.59,227.48,226.58,227.19,100199.0
2023-06-29 12:10:00,227.21,227.28,226.21,226.66,54278.0,227.21,227.28,226.21,226.66,54278.0
2023-06-29 12:20:00,226.64,228.0,226.38,227.85,32005.0,226.64,228.0,226.38,227.85,32005.0
2023-06-29 12:30:00,227.85,228.0,227.08,227.5,45501.0,227.85,228.0,227.08,227.5,45501.0
2023-06-29 12:40:00,227.5,227.97,227.4,227.67,41040.0,227.5,227.97,227.4,227.67,41040.0
2023-06-29 12:50:00,227.69,227.8,226.76,227.06,33443.0,227.69,227.8,226.76,227.06,33443.0
2023-06-29 13:00:00,227.25,227.56,227.03,227.47,21168.0,227.25,227.56,227.03,227.47,21168.0
2023-06-29 13:10:00,227.43,227.52,227.13,227.2,15442.0,227.43,227.52,227.13,227.2,15442.0
2023-06-29 13:20:00,227.2,227.68,227.17,227.43,32781.0,227.2,227.68,227.17,227.43,32781.0
2023-06-29 13:30:00,227.37,227.48,226.76,226.85,30458.0,227.37,227.48,226.76,226.85,30458.0
2023-06-29 13:40:00,226.85,226.85,226.4,226.62,26392.0,226.85,226.85,226.4,226.62,26392.0
2023-06-29 13:50:00,226.63,226.85,226.26,226.53,23901.0,226.63,226.85,226.26,226.53,23901.0
2023-06-29 14:00:00,226.54,226.59,226.07,226.39,46944.0,226.54,226.59,226.07,226.39,46944.0
2023-06-29 14:10:00,226.31,226.35,226.03,226.22,17848.0,226.31,226.35,226.03,226.22,17848.0
2023-06-29 14:20:00,226.19,226.56,226.13,226.24,14579.0,226.19,226.56,226.13,226.24,14579.0
2023-06-29 14:30:00,226.19,226.44,225.93,226.4,22851.0,226.19,226.44,225.93,226.4,22851.0
2023-06-29 14:40:00,226.38,226.44,225.9,226.41,32190.0,226.38,226.44,225.9,226.41,32190.0
2023-06-29 14:50:00,226.41,226.41,225.99,226.25,20863.0,226.41,226.41,225.99,226.25,20863.0
2023-06-29 15:00:00,226.39,226.5,226.23,226.45,20353.0,226.39,226.5,226.23,226.45,20353.0
2023-06-29 15:10:00,226.43,226.44,225.94,225.96,18238.0,226.43,226.44,225.94,225.96,18238.0
2023-06-29 15:20:00,226.02,226.86,226.02,226.64,19559.0,226.02,226.86,226.02,226.64,19559.0
2023-06-29 15:30:00,226.62,227.61,226.31,227.19,69151.0,226.62,227.61,226.31,227.19,69151.0
2023-06-29 15:40:00,227.08,227.11,226.72,226.83,52100.0,227.08,227.11,226.72,226.83,52100.0
2023-06-29 15:50:00,226.78,227.33,226.71,227.23,164491.0,226.78,227.33,226.71,227.23,164491.0
2023-06-30 09:30:00,229.35,230.62,228.66,229.21,66705.0,229.35,230.62,228.66,229.21,66705.0
2023-06-30 09:40:00,229.16,229.8,228.51,229.22,35333.0,229.16,229.8,228.51,229.22,35333.0
2023-06-30 09:50:00,229.42,230.15,229.16,229.64,32036.0,229.42,230.15,229.16,229.64,32036.0
2023-06-30 10:00:00,229.79,230.13,228.9,229.11,27299.0,229.79,230.13,228.9,229.11,27299.0
2023-06-30 10:10:00,229.0,229.35,228.82,229.34,15984.0,229.0,229.35,228.82,229.34,15984.0
2023-06-30 10:20:00,229.42,229.54,228.55,228.56,20894.0,229.42,229.54,228.55,228.56,20894.0
2023-06-30 10:30:00,228.58,229.3,228.18,228.93,21278.0,228.58,229.3,228.18,228.93,21278.0
2023-06-30 10:40:00,229.06,229.61,228.95,229.56,25996.0,229.06,229.61,228.95,229.56,25996.0
2023-06-30 10:50:00,229.59,230.09,229.43,229.59,26213.0,229.59,230.09,229.43,229.59,26213.0
2023-06-30 11:00:00,229.61,229.61,228.48,228.84,14175.0,229.61,229.61,228.48,228.84,14175.0
2023-06-30 11:10:00,228.92,229.23,228.45,228.7,22053.0,228.92,229.23,228.45,228.7,22053.0
2023-06-30 11:20:00,228.69,228.78,228.42,228.51,23163.0,228.69,228.78,228.42,228.51,23163.0
2023-06-30 11:30:00,228.45,228.55,227.01,227.2,20117.0,228.45,228.55,227.01,227.2,20117.0
2023-06-30 11:40:00,227.13,227.34,226.77,226.99,13850.0,227.13,227.34,226.77,226.99,13850.0
2023-06-30 11:50:00,227.04,227.23,226.8,227.15,15894.0,227.04,227.23,226.8,227.15,15894.0
2023-06-30 12:00:00,227.2,227.85,227.2,227.21,17060.0,227.2,227.85,227.2,227.21,17060.0
2023-06-30 12:10:00,227.22,227.75,227.14,227.75,10425.0,227.22,227.75,227.14,227.75,10425.0
2023-06-30 12:20:00,227.77,228.02,227.24,227.27,12569.0,227.77,228.02,227.24,227.27,12569.0
2023-06-30 12:30:00,227.27,227.54,227.11,227.31,12140.0,227.27,227.54,227.11,227.31,12140.0
2023-06-30 12:40:00,227.39,227.94,227.39,227.93,9234.0,227.39,227.94,227.39,227.93,9234.0
2023-06-30 12:50:00,227.88,228.35,227.68,228.34,13355.0,227.88,228.35,227.68,228.34,13355.0
2023-06-30 13:00:00,228.22,228.27,227.95,227.96,14735.0,228.22,228.27,227.95,227.96,14735.0
2023-06-30 13:10:00,228.02,228.17,227.52,227.69,16243.0,228.02,228.17,227.52,227.69,16243.0
2023-06-30 13:20:00,227.8,228.55,227.8,227.92,28318.0,227.8,228.55,227.8,227.92,28318.0
2023-06-30 13:30:00,227.91,227.97,227.32,227.32,10427.0,227.91,227.97,227.32,227.32,10427.0
2023-06-30 13:40:00,227.32,227.77,227.32,227.52,6900.0,227.32,227.77,227.32,227.52,6900.0
2023-06-30 13:50:00,227.54,227.68,227.17,227.26,11144.0,227.54,227.68,227.17,227.26,11144.0
2023-06-30 14:00:00,227.21,227.47,226.74,226.8,24529.0,227.21,227.47,226.74,226.8,24529.0
2023-06-30 14:10:00,226.74,227.1,226.42,226.9,14735.0,226.74,227.1,226.42,226.9,14735.0
2023-06-30 14:20:00,226.95,226.95,226.65,226.8,10056.0,226.95,226.95,226.65,226.8,10056.0
2023-06-30 14:30:00,226.85,226.86,226.56,226.74,15963.0,226.85,226.86,226.56,226.74,15963.0
2023-06-30 14:40:00,226.72,226.72,226.29,226.6,16914.0,226.72,226.72,226.29,226.6,16914.0
2023-06-30 14:50:00,226.53,227.01,226.47,227.01,20275.0,226.53,227.01,226.47,227.01,20275.0
2023-06-30 15:00:00,227.01,227.01,226.03,226.42,12396.0,227.01,227.01,226.03,226.42,12396.0
2023-06-30 15:10:00,226.5,226.54,226.21,226.24,11661.0,226.5,226.54,226.21,226.24,11661.0
2023-06-30 15:20:00,226.15,226.2,225.77,225.98,17718.0,226.15,226.2,225.77,225.98,17718.0
2023-06-30 15:30:00,226.03,226.62,226.03,226.46,25926.0,226.03,226.62,226.03,226.46,25926.0
2023-06-30 15:40:00,226.4,226.41,225.95,226.16,32864.0,226.4,226.41,225.95,226.16,32864.0
2023-06-30 15:50:00,226.2,226.28,225.7,225.85,105338.0,226.2,226.28,225.7,225.85,105338.0
2023-07-03 09:30:00,225.58,225.58,223.47,223.85,52445.0,225.58,225.58,223.47,223.85,52445.0
2023-07-03 09:40:00,223.84,226.02,223.73,225.63,20783.0,223.84,226.02,223.73,225.63,20783.0
2023-07-03 09:50:00,225.64,226.38,225.0,225.44,19283.0,225.64,226.38,225.0,225.44,19283.0
2023-07-03 10:00:00,225.54,225.93,224.89,225.25,17305.0,225.54,225.93,224.89,225.25,17305.0
2023-07-03 10:10:00,225.25,225.5,224.86,225.39,18516.0,225.25,225.5,224.86,225.39,18516.0
2023-07-03 10:20:00,225.42,225.73,224.92,225.51,12896.0,225.42,225.73,224.92,225.51,12896.0
2023-07-03 10:30:00,225.5,225.59,224.54,224.63,12596.0,225.5,225.59,224.54,224.63,12596.0
2023-07-03 10:40:00,224.64,224.64,224.07,224.35,16805.0,224.64,224.64,224.07,224.35,16805.0
2023-07-03 10:50:00,224.37,224.65,224.04,224.37,30307.0,224.37,224.65,224.04,224.37,30307.0
2023-07-03 11:00:00,224.46,224.47,223.97,224.23,11367.0,224.46,224.47,223.97,224.23,11367.0
2023-07-03 11:10:00,224.31,224.73,224.19,224.39,18497.0,224.31,224.73,224.19,224.39,18497.0
2023-07-03 11:20:00,224.36,224.64,224.0,224.31,32163.0,224.36,224.64,224.0,224.31,32163.0
2023-07-03 11:30:00,224.26,224.65,223.92,224.38,18374.0,224.26,224.65,223.92,224.38,18374.0
2023-07-03 11:40:00,224.36,224.94,224.32,224.78,9547.0,224.36,224.94,224.32,224.78,9547.0
2023-07-03 11:50:00,224.78,224.83,224.44,224.64,15615.0,224.78,224.83,224.44,224.64,15615.0
2023-07-03 12:00:00,224.6,224.61,223.99,224.18,11149.0,224.6,224.61,223.99,224.18,11149.0
2023-07-03 12:10:00,224.14,224.71,224.11,224.7,13604.0,224.14,224.71,224.11,224.7,13604.0
2023-07-03 12:20:00,224.66,225.14,224.66,225.09,14603.0,224.66,225.14,224.66,225.09,14603.0
2023-07-03 12:30:00,225.13,225.21,224.79,224.93,11135.0,225.13,225.21,224.79,224.93,11135.0
2023-07-03 12:40:00,225.0,225.45,224.9,225.29,19520.0,225.0,225.45,224.9,225.29,19520.0
2023-07-03 12:50:00,225.25,225.36,224.56,224.58,37884.0,225.25,225.36,224.56,224.58,37884.0
2023-07-05 09:30:00,220.98,222.08,220.0,221.35,107549.0,220.98,222.08,220.0,221.35,107549.0
2023-07-05 09:40:00,221.45,222.91,221.26,221.82,68043.0,221.45,222.91,221.26,221.82,68043.0
2023-07-05 09:50:00,221.84,221.88,221.34,221.51,32714.0,221.84,221.88,221.34,221.51,32714.0
2023-07-05 10:00:00,221.58,222.42,221.19,221.22,39730.0,221.58,222.42,221.19,221.22,39730.0
2023-07-05 10:10:00,221.29,222.1,220.9,221.81,45965.0,221.29,222.1,220.9,221.81,45965.0
2023-07-05 10:20:00,221.85,222.1,221.55,221.74,34420.0,221.85,222.1,221.55,221.74,34420.0
2023-07-05 10:30:00,221.66,222.79,221.66,222.48,47188.0,221.66,222.79,221.66,222.48,47188.0
2023-07-05 10:40:00,222.51,222.68,222.33,222.56,23119.0,222.51,222.68,222.33,222.56,23119.0
2023-07-05 10:50:00,222.54,222.72,222.25,222.28,23444.0,222.54,222.72,222.25,222.28,23444.0
2023-07-05 11:00:00,222.28,222.32,221.63,221.86,25385.0,222.28,222.32,221.63,221.86,25385.0
2023-07-05 11:10:00,221.75,221.94,221.08,221.08,21428.0,221.75,221.94,221.08,221.08,21428.0
2023-07-05 11:20:00,220.96,221.2,220.7,220.89,22820.0,220.96,221.2,220.7,220.89,22820.0
2023-07-05 11:30:00,220.95,221.04,220.69,220.69,20379.0,220.95,221.04,220.69,220.69,20379.0
2023-07-05 11:40:00,220.78,221.55,220.65,221.44,15302.0,220.78,221.55,220.65,221.44,15302.0
2023-07-05 11:50:00,221.42,221.42,220.42,220.44,11358.0,221.42,221.42,220.42,220.44,11358.0
2023-07-05 12:00:00,220.43,220.78,220.12,220.53,21024.0,220.43,220.78,220.12,220.53,21024.0
2023-07-05 12:10:00,220.73,221.44,220.73,221.33,19383.0,220.73,221.44,220.73,221.33,19383.0
2023-07-05 12:20:00,221.27,221.3,220.96,220.96,16074.0,221.27,221.3,220.96,220.96,16074.0
2023-07-05 12:30:00,221.03,221.13,220.35,220.5,17982.0,221.03,221.13,220.35,220.5,17982.0
2023-07-05 12:40:00,220.4,220.94,220.34,220.48,14445.0,220.4,220.94,220.34,220.48,14445.0
2023-07-05 12:50:00,220.55,221.19,220.48,221.15,16167.0,220.55,221.19,220.48,221.15,16167.0
2023-07-05 13:00:00,221.18,221.18,220.89,220.93,13401.0,221.18,221.18,220.89,220.93,13401.0
2023-07-05 13:10:00,220.93,221.23,220.73,221.23,22211.0,220.93,221.23,220.73,221.23,22211.0
2023-07-05 13:20:00,221.18,221.62,221.11,221.18,9401.0,221.18,221.62,221.11,221.18,9401.0
2023-07-05 13:30:00,221.19,221.49,220.9,221.49,20219.0,221.19,221.49,220.9,221.49,20219.0
2023-07-05 13:40:00,221.42,221.58,221.28,221.3,9614.0,221.42,221.58,221.28,221.3,9614.0
2023-07-05 13:50:00,221.3,221.42,221.25,221.39,14343.0,221.3,221.42,221.25,221.39,14343.0
2023-07-05 14:00:00,221.43,221.54,221.12,221.24,28890.0,221.43,221.54,221.12,221.24,28890.0
2023-07-05 14:10:00,221.19,221.22,220.42,220.44,17911.0,221.19,221.22,220.42,220.44,17911.0
2023-07-05 14:20:00,220.49,221.26,220.43,221.26,18209.0,220.49,221.26,220.43,221.26,18209.0
2023-07-05 14:30:00,221.4,222.19,221.32,222.19,16684.0,221.4,222.19,221.32,222.19,16684.0
2023-07-05 14:40:00,222.2,222.43,221.9,222.23,13693.0,222.2,222.43,221.9,222.23,13693.0
2023-07-05 14:50:00,222.17,222.29,221.9,222.06,9601.0,222.17,222.29,221.9,222.06,9601.0
2023-07-05 15:00:00,222.03,222.32,222.0,222.0,9245.0,222.03,222.32,222.0,222.0,9245.0
2023-07-05 15:10:00,222.03,222.71,222.0,222.71,17158.0,222.03,222.71,222.0,222.71,17158.0
2023-07-05 15:20:00,222.66,222.93,222.64,222.88,17103.0,222.66,222.93,222.64,222.88,17103.0
2023-07-05 15:30:00,222.81,222.93,222.49,222.59,22420.0,222.81,222.93,222.49,222.59,22420.0
2023-07-05 15:40:00,222.65,222.81,222.46,222.62,23348.0,222.65,222.81,222.46,222.62,23348.0
2023-07-05 15:50:00,222.63,222.71,222.36,222.56,87664.0,222.63,222.71,222.36,222.56,87664.0
2023-07-06 09:30:00,217.9,219.48,217.0,219.37,132580.0,217.9,219.48,217.0,219.37,132580.0
2023-07-06 09:40:00,219.28,220.29,218.75,219.97,27620.0,219.28,220.29,218.75,219.97,27620.0
2023-07-06 09:50:00,219.69,219.69,218.37,219.51,30551.0,219.69,219.69,218.37,219.51,30551.0
2023-07-06 10:00:00,219.55,219.55,217.77,218.02,18369.0,219.55,219.55,217.77,218.02,18369.0
2023-07-06 10:10:00,218.03,218.68,217.9,218.16,10292.0,218.03,218.68,217.9,218.16,10292.0
2023-07-06 10:20:00,218.12,218.47,217.97,218.36,17840.0,218.12,218.47,217.97,218.36,17840.0
2023-07-06 10:30:00,218.51,218.72,217.64,218.47,17654.0,218.51,218.72,217.64,218.47,17654.0
2023-07-06 10:40:00,218.39,218.48,217.78,217.82,12542.0,218.39,218.48,217.78,217.82,12542.0
2023-07-06 10:50:00,217.87,217.98,217.11,217.14,18529.0,217.87,217.98,217.11,217.14,18529.0
2023-07-06 11:00:00,217.18,218.03,217.11,217.29,13134.0,217.18,218.03,217.11,217.29,13134.0
2023-07-06 11:10:00,217.37,217.46,216.79,217.12,16583.0,217.37,217.46,216.79,217.12,16583.0
2023-07-06 11:20:00,217.17,217.38,216.85,217.16,11265.0,217.17,217.38,216.85,217.16,11265.0
2023-07-06 11:30:00,217.13,217.44,216.9,217.25,17817.0,217.13,217.44,216.9,217.25,17817.0
2023-07-06 11:40:00,217.27,217.33,216.84,217.01,19627.0,217.27,217.33,216.84,217.01,19627.0
2023-07-06 11:50:00,217.12,217.36,216.86,217.36,17150.0,217.12,217.36,216.86,217.36,17150.0
2023-07-06 12:00:00,217.31,218.16,217.2,217.87,27067.0,217.31,218.16,217.2,217.87,27067.0
2023-07-06 12:10:00,217.86,218.29,217.68,218.29,10920.0,217.86,218.29,217.68,218.29,10920.0
2023-07-06 12:20:00,218.32,218.43,217.91,218.34,12026.0,218.32,218.43,217.91,218.34,12026.0
2023-07-06 12:30:00,218.43,218.91,218.42,218.72,8721.0,218.43,218.91,218.42,218.72,8721.0
2023-07-06 12:40:00,218.74,219.25,218.71,219.09,9600.0,218.74,219.25,218.71,219.09,9600.0
2023-07-06 12:50:00,219.1,219.1,218.57,218.83,10111.0,219.1,219.1,218.57,218.83,10111.0
2023-07-06 13:00:00,218.76,219.19,218.7,218.97,8244.0,218.76,219.19,218.7,218.97,8244.0
2023-07-06 13:10:00,219.03,219.56,219.03,219.56,6658.0,219.03,219.56,219.03,219.56,6658.0
2023-07-06 13:20:00,219.59,219.71,219.1,219.11,4854.0,219.59,219.71,219.1,219.11,4854.0
2023-07-06 13:30:00,219.2,219.71,219.06,219.71,4732.0,219.2,219.71,219.06,219.71,4732.0
2023-07-06 13:40:00,219.87,219.94,219.54,219.62,6241.0,219.87,219.94,219.54,219.62,6241.0
2023-07-06 13:50:00,219.52,219.54,219.01,219.35,6176.0,219.52,219.54,219.01,219.35,6176.0
2023-07-06 14:00:00,219.35,219.56,219.19,219.56,6751.0,219.35,219.56,219.19,219.56,6751.0
2023-07-06 14:10:00,219.51,219.51,219.11,219.34,7933.0,219.51,219.51,219.11,219.34,7933.0
2023-07-06 14:20:00,219.25,219.26,218.87,219.01,5100.0,219.25,219.26,218.87,219.01,5100.0
2023-07-06 14:30:00,219.0,219.49,219.0,219.49,5445.0,219.0,219.49,219.0,219.49,5445.0
2023-07-06 14:40:00,219.5,219.99,219.42,219.93,15181.0,219.5,219.99,219.42,219.93,15181.0
2023-07-06 14:50:00,219.93,220.0,219.71,219.83,7695.0,219.93,220.0,219.71,219.83,7695.0
2023-07-06 15:00:00,219.74,219.74,219.34,219.36,5788.0,219.74,219.74,219.34,219.36,5788.0
2023-07-06 15:10:00,219.39,219.53,219.18,219.47,13759.0,219.39,219.53,219.18,219.47,13759.0
2023-07-06 15:20:00,219.48,219.89,219.47,219.57,17855.0,219.48,219.89,219.47,219.57,17855.0
2023-07-06 15:30:00,219.51,219.67,218.97,219.02,19660.0,219.51,219.67,218.97,219.02,19660.0
2023-07-06 15:40:00,219.01,219.51,219.01,219.51,22256.0,219.01,219.51,219.01,219.51,22256.0
2023-07-06 15:50:00,219.54,219.66,219.08,219.26,71160.0,219.54,219.66,219.08,219.26,71160.0
2023-07-07 09:30:00,218.63,220.0,217.37,219.15,45164.0,218.63,220.0,217.37,219.15,45164.0
2023-07-07 09:40:00,219.14,220.63,219.14,219.88,21459.0,219.14,220.63,219.14,219.88,21459.0
2023-07-07 09:50:00,220.0,220.91,219.78,220.47,22335.0,220.0,220.91,219.78,220.47,22335.0
2023-07-07 10:00:00,220.39,220.72,220.08,220.15,30237.0,220.39,220.72,220.08,220.15,30237.0
2023-07-07 10:10:00,220.15,220.86,219.4,219.49,16811.0,220.15,220.86,219.4,219.49,16811.0
2023-07-07 10:20:00,219.57,219.92,219.18,219.68,25475.0,219.57,219.92,219.18,219.68,25475.0
2023-07-07 10:30:00,219.46,219.46,218.48,218.82,23270.0,219.46,219.46,218.48,218.82,23270.0
2023-07-07 10:40:00,218.8,218.97,218.57,218.62,21227.0,218.8,218.97,218.57,218.62,21227.0
2023-07-07 10:50:00,218.61,219.35,218.59,219.22,33402.0,218.61,219.35,218.59,219.22,33402.0
2023-07-07 11:00:00,219.22,219.85,219.13,219.47,12755.0,219.22,219.85,219.13,219.47,12755.0
2023-07-07 11:10:00,219.56,219.62,219.01,219.06,13440.0,219.56,219.62,219.01,219.06,13440.0
2023-07-07 11:20:00,218.96,219.4,218.86,218.86,16914.0,218.96,219.4,218.86,218.86,16914.0
2023-07-07 11:30:00,218.93,219.23,218.68,219.13,11431.0,218.93,219.23,218.68,219.13,11431.0
2023-07-07 11:40:00,218.98,219.33,218.92,219.25,12009.0,218.98,219.33,218.92,219.25,12009.0
2023-07-07 11:50:00,219.25,219.45,219.09,219.45,13899.0,219.25,219.45,219.09,219.45,13899.0
2023-07-07 12:00:00,219.41,219.47,218.9,219.34,19659.0,219.41,219.47,218.9,219.34,19659.0
2023-07-07 12:10:00,219.4,219.8,219.4,219.8,15646.0,219.4,219.8,219.4,219.8,15646.0
2023-07-07 12:20:00,219.89,220.11,219.64,220.06,12765.0,219.89,220.11,219.64,220.06,12765.0
2023-07-07 12:30:00,220.06,220.76,220.03,220.57,10764.0,220.06,220.76,220.03,220.57,10764.0
2023-07-07 12:40:00,220.63,220.82,220.45,220.65,9807.0,220.63,220.82,220.45,220.65,9807.0
2023-07-07 12:50:00,220.65,220.74,220.5,220.66,8987.0,220.65,220.74,220.5,220.66,8987.0
2023-07-07 13:00:00,220.68,220.86,220.54,220.59,9894.0,220.68,220.86,220.54,220.59,9894.0
2023-07-07 13:10:00,220.56,220.78,220.42,220.61,12508.0,220.56,220.78,220.42,220.61,12508.0
2023-07-07 13:20:00,220.62,221.0,220.47,220.97,12969.0,220.62,221.0,220.47,220.97,12969.0
2023-07-07 13:30:00,220.97,221.04,220.2,220.31,9994.0,220.97,221.04,220.2,220.31,9994.0
2023-07-07 13:40:00,220.23,220.63,220.23,220.38,14422.0,220.23,220.63,220.23,220.38,14422.0
2023-07-07 13:50:00,220.29,220.54,220.06,220.31,13747.0,220.29,220.54,220.06,220.31,13747.0
2023-07-07 14:00:00,220.23,220.24,219.88,220.22,8381.0,220.23,220.24,219.88,220.22,8381.0
2023-07-07 14:10:00,220.2,220.49,220.09,220.49,14661.0,220.2,220.49,220.09,220.49,14661.0
2023-07-07 14:20:00,220.45,220.55,220.25,220.3,12147.0,220.45,220.55,220.25,220.3,12147.0
2023-07-07 14:30:00,220.32,220.32,219.59,219.64,12991.0,220.32,220.32,219.59,219.64,12991.0
2023-07-07 14:40:00,219.59,219.7,219.45,219.63,15732.0,219.59,219.7,219.45,219.63,15732.0
2023-07-07 14:50:00,219.63,219.81,219.54,219.81,16906.0,219.63,219.81,219.54,219.81,16906.0
2023-07-07 15:00:00,219.75,219.95,219.6,219.71,17979.0,219.75,219.95,219.6,219.71,17979.0
2023-07-07 15:10:00,219.7,219.96,219.56,219.74,17026.0,219.7,219.96,219.56,219.74,17026.0
2023-07-07 15:20:00,219.8,219.95,219.43,219.49,18856.0,219.8,219.95,219.43,219.49,18856.0
2023-07-07 15:30:00,219.5,219.78,219.34,219.49,27677.0,219.5,219.78,219.34,219.49,27677.0
2023-07-07 15:40:00,219.47,219.47,218.62,218.75,36520.0,219.47,219.47,218.62,218.75,36520.0
2023-07-07 15:50:00,218.74,219.1,218.33,218.79,163792.0,218.74,219.1,218.33,218.79,163792.0
2023-07-10 09:30:00,218.0,220.77,217.91,220.49,41532.0,218.0,220.77,217.91,220.49,41532.0
2023-07-10 09:40:00,220.81,222.27,220.81,221.88,25219.0,220.81,222.27,220.81,221.88,25219.0
2023-07-10 09:50:00,221.86,222.48,221.31,222.36,18514.0,221.86,222.48,221.31,222.36,18514.0
2023-07-10 10:00:00,222.43,223.62,222.43,223.4,66841.0,222.43,223.62,222.43,223.4,66841.0
2023-07-10 10:10:00,223.49,223.81,222.49,222.82,28805.0,223.49,223.81,222.49,222.82,28805.0
2023-07-10 10:20:00,222.89,223.61,222.89,223.61,17457.0,222.89,223.61,222.89,223.61,17457.0
2023-07-10 10:30:00,223.63,223.65,222.67,223.63,17828.0,223.63,223.65,222.67,223.63,17828.0
2023-07-10 10:40:00,223.66,223.95,223.3,223.67,14523.0,223.66,223.95,223.3,223.67,14523.0
2023-07-10 10:50:00,223.7,223.94,223.39,223.8,12701.0,223.7,223.94,223.39,223.8,12701.0
2023-07-10 11:00:00,223.71,224.19,223.62,223.94,16570.0,223.71,224.19,223.62,223.94,16570.0
2023-07-10 11:10:00,223.83,224.15,223.57,223.82,12716.0,223.83,224.15,223.57,223.82,12716.0
2023-07-10 11:20:00,224.08,224.67,224.08,224.61,11254.0,224.08,224.67,224.08,224.61,11254.0
2023-07-10 11:30:00,224.67,224.84,224.53,224.62,8817.0,224.67,224.84,224.53,224.62,8817.0
2023-07-10 11:40:00,224.63,224.64,223.49,223.63,9599.0,224.63,224.64,223.49,223.63,9599.0
2023-07-10 11:50:00,223.72,223.9,223.46,223.62,10637.0,223.72,223.9,223.46,223.62,10637.0
2023-07-10 12:00:00,223.56,223.7,223.22,223.42,7880.0,223.56,223.7,223.22,223.42,7880.0
2023-07-10 12:10:00,223.41,223.71,223.3,223.6,7977.0,223.41,223.71,223.3,223.6,7977.0
2023-07-10 12:20:00,223.68,224.59,223.67,224.46,6710.0,223.68,224.59,223.67,224.46,6710.0
2023-07-10 12:30:00,224.44,224.55,224.17,224.38,6681.0,224.44,224.55,224.17,224.38,6681.0
2023-07-10 12:40:00,224.4,224.87,224.28,224.7,9197.0,224.4,224.87,224.28,224.7,9197.0
2023-07-10 12:50:00,224.81,224.91,224.45,224.73,13883.0,224.81,224.91,224.45,224.73,13883.0
2023-07-10 13:00:00,224.7,225.0,224.43,224.92,20499.0,224.7,225.0,224.43,224.92,20499.0
2023-07-10 13:10:00,224.94,225.23,224.52,224.52,17427.0,224.94,225.23,224.52,224.52,17427.0
2023-07-10 13:20:00,224.6,225.04,224.6,224.99,10463.0,224.6,225.04,224.6,224.99,10463.0
2023-07-10 13:30:00,225.01,225.14,224.28,224.38,14412.0,225.01,225.14,224.28,224.38,14412.0
2023-07-10 13:40:00,224.31,224.44,223.89,223.91,6322.0,224.31,224.44,223.89,223.91,6322.0
2023-07-10 13:50:00,223.85,224.0,223.6,223.81,14512.0,223.85,224.0,223.6,223.81,14512.0
2023-07-10 14:00:00,223.81,223.81,223.29,223.43,22085.0,223.81,223.81,223.29,223.43,22085.0
2023-07-10 14:10:00,223.47,224.1,223.47,224.08,11891.0,223.47,224.1,223.47,224.08,11891.0
2023-07-10 14:20:00,224.06,224.27,223.9,224.17,10329.0,224.06,224.27,223.9,224.17,10329.0
2023-07-10 14:30:00,224.2,224.27,223.9,224.03,8111.0,224.2,224.27,223.9,224.03,8111.0
2023-07-10 14:40:00,224.08,224.28,224.0,224.18,14062.0,224.08,224.28,224.0,224.18,14062.0
2023-07-10 14:50:00,224.15,224.25,224.02,224.02,27618.0,224.15,224.25,224.02,224.02,27618.0
2023-07-10 15:00:00,224.02,224.02,223.35,223.47,13774.0,224.02,224.02,223.35,223.47,13774.0
2023-07-10 15:10:00,223.46,223.55,223.1,223.11,17523.0,223.46,223.55,223.1,223.11,17523.0
2023-07-10 15:20:00,223.22,223.28,222.79,223.0,37208.0,223.22,223.28,222.79,223.0,37208.0
2023-07-10 15:30:00,222.99,223.06,222.75,222.99,28480.0,222.99,223.06,222.75,222.99,28480.0
2023-07-10 15:40:00,222.94,222.94,222.39,222.47,27674.0,222.94,222.94,222.39,222.47,27674.0
2023-07-10 15:50:00,222.43,222.7,221.9,222.4,154896.0,222.43,222.7,221.9,222.4,154896.0
2023-07-11 09:30:00,222.27,222.62,220.91,222.23,44276.0,222.27,222.62,220.91,222.23,44276.0
2023-07-11 09:40:00,222.03,222.2,219.63,220.17,43452.0,222.03,222.2,219.63,220.17,43452.0
2023-07-11 09:50:00,220.21,220.77,219.49,220.73,40062.0,220.21,220.77,219.49,220.73,40062.0
2023-07-11 10:00:00,220.68,220.73,219.13,219.48,48422.0,220.68,220.73,219.13,219.48,48422.0
2023-07-11 10:10:00,219.48,220.32,219.04,220.24,25612.0,219.48,220.32,219.04,220.24,25612.0
2023-07-11 10:20:00,220.32,220.67,220.29,220.59,22321.0,220.32,220.67,220.29,220.59,22321.0
2023-07-11 10:30:00,220.63,221.94,220.44,221.84,19377.0,220.63,221.94,220.44,221.84,19377.0
2023-07-11 10:40:00,221.84,222.43,221.38,221.98,41696.0,221.84,222.43,221.38,221.98,41696.0
2023-07-11 10:50:00,221.97,222.74,221.89,222.35,20004.0,221.97,222.74,221.89,222.35,20004.0
2023-07-11 11:00:00,222.53,223.08,222.49,222.53,21713.0,222.53,223.08,222.49,222.53,21713.0
2023-07-11 11:10:00,222.53,222.68,221.85,222.1,16681.0,222.53,222.68,221.85,222.1,16681.0
2023-07-11 11:20:00,222.14,222.45,221.34,221.44,37830.0,222.14,222.45,221.34,221.44,37830.0
2023-07-11 11:30:00,221.44,222.1,221.24,222.1,18743.0,221.44,222.1,221.24,222.1,18743.0
2023-07-11 11:40:00,222.14,222.14,221.37,221.96,15198.0,222.14,222.14,221.37,221.96,15198.0
2023-07-11 11:50:00,221.97,223.0,221.9,222.95,9246.0,221.97,223.0,221.9,222.95,9246.0
2023-07-11 12:00:00,223.01,223.28,222.71,222.72,13385.0,223.01,223.28,222.71,222.72,13385.0
2023-07-11 12:10:00,222.68,223.22,222.62,223.11,12250.0,222.68,223.22,222.62,223.11,12250.0
2023-07-11 12:20:00,223.11,223.13,222.5,222.85,27240.0,223.11,223.13,222.5,222.85,27240.0
2023-07-11 12:30:00,222.82,223.66,222.8,223.26,9586.0,222.82,223.66,222.8,223.26,9586.0
2023-07-11 12:40:00,223.16,223.32,223.02,223.26,7019.0,223.16,223.32,223.02,223.26,7019.0
2023-07-11 12:50:00,223.26,223.44,223.03,223.06,6899.0,223.26,223.44,223.03,223.06,6899.0
2023-07-11 13:00:00,223.06,223.23,222.87,222.95,7289.0,223.06,223.23,222.87,222.95,7289.0
2023-07-11 13:10:00,222.97,223.01,222.48,222.52,12705.0,222.97,223.01,222.48,222.52,12705.0
2023-07-11 13:20:00,222.52,222.58,222.32,222.33,8107.0,222.52,222.58,222.32,222.33,8107.0
2023-07-11 13:30:00,222.33,222.44,222.13,222.33,11274.0,222.33,222.44,222.13,222.33,11274.0
2023-07-11 13:40:00,222.38,222.39,221.8,222.18,11733.0,222.38,222.39,221.8,222.18,11733.0
2023-07-11 13:50:00,222.28,222.34,222.12,222.14,8099.0,222.28,222.34,222.12,222.14,8099.0
2023-07-11 14:00:00,222.09,222.14,221.69,221.74,9299.0,222.09,222.14,221.69,221.74,9299.0
2023-07-11 14:10:00,221.75,221.94,221.23,221.25,9975.0,221.75,221.94,221.23,221.25,9975.0
2023-07-11 14:20:00,221.28,221.48,221.05,221.23,16575.0,221.28,221.48,221.05,221.23,16575.0
2023-07-11 14:30:00,221.19,221.32,220.94,221.19,7978.0,221.19,221.32,220.94,221.19,7978.0
2023-07-11 14:40:00,221.24,222.01,221.24,221.94,16338.0,221.24,222.01,221.24,221.94,16338.0
2023-07-11 14:50:00,221.95,222.16,221.78,221.94,13045.0,221.95,222.16,221.78,221.94,13045.0
2023-07-11 15:00:00,221.92,222.06,221.84,221.89,17507.0,221.92,222.06,221.84,221.89,17507.0
2023-07-11 15:10:00,221.85,222.44,221.82,222.32,13781.0,221.85,222.44,221.82,222.32,13781.0
2023-07-11 15:20:00,222.3,222.3,221.96,222.03,16308.0,222.3,222.3,221.96,222.03,16308.0
2023-07-11 15:30:00,222.02,222.02,221.77,221.84,22441.0,222.02,222.02,221.77,221.84,22441.0
2023-07-11 15:40:00,221.87,222.41,221.78,222.41,40781.0,221.87,222.41,221.78,222.41,40781.0
2023-07-11 15:50:00,222.44,222.45,221.55,221.7,95555.0,222.44,222.45,221.55,221.7,95555.0
2023-07-12 09:30:00,224.02,224.03,222.4,222.84,39084.0,224.02,224.03,222.4,222.84,39084.0
2023-07-12 09:40:00,222.64,222.74,221.73,222.06,22079.0,222.64,222.74,221.73,222.06,22079.0
2023-07-12 09:50:00,222.03,222.82,221.65,221.96,20599.0,222.03,222.82,221.65,221.96,20599.0
2023-07-12 10:00:00,222.03,222.78,221.51,222.78,47371.0,222.03,222.78,221.51,222.78,47371.0
2023-07-12 10:10:00,222.76,223.37,222.49,222.68,23827.0,222.76,223.37,222.49,222.68,23827.0
2023-07-12 10:20:00,222.68,223.02,222.45,223.02,25842.0,222.68,223.02,222.45,223.02,25842.0
2023-07-12 10:30:00,223.08,223.3,222.9,222.99,22040.0,223.08,223.3,222.9,222.99,22040.0
2023-07-12 10:40:00,222.94,223.22,222.31,222.64,22070.0,222.94,223.22,222.31,222.64,22070.0
2023-07-12 10:50:00,222.64,222.75,221.12,221.65,25493.0,222.64,222.75,221.12,221.65,25493.0
2023-07-12 11:00:00,221.66,222.13,221.65,221.89,10568.0,221.66,222.13,221.65,221.89,10568.0
2023-07-12 11:10:00,221.86,222.5,221.86,222.19,15190.0,221.86,222.5,221.86,222.19,15190.0
2023-07-12 11:20:00,222.08,222.25,221.27,221.33,14809.0,222.08,222.25,221.27,221.33,14809.0
2023-07-12 11:30:00,221.34,221.41,220.05,220.08,25099.0,221.34,221.41,220.05,220.08,25099.0
2023-07-12 11:40:00,220.11,220.21,219.46,220.06,24116.0,220.11,220.21,219.46,220.06,24116.0
2023-07-12 11:50:00,219.98,220.01,219.09,219.27,25439.0,219.98,220.01,219.09,219.27,25439.0
2023-07-12 12:00:00,219.24,219.7,219.21,219.48,36240.0,219.24,219.7,219.21,219.48,36240.0
2023-07-12 12:10:00,219.43,219.8,219.2,219.25,22208.0,219.43,219.8,219.2,219.25,22208.0
2023-07-12 12:20:00,219.29,219.45,218.73,219.11,28865.0,219.29,219.45,218.73,219.11,28865.0
2023-07-12 12:30:00,219.12,219.7,219.09,219.64,32923.0,219.12,219.7,219.09,219.64,32923.0
2023-07-12 12:40:00,219.7,219.7,219.18,219.48,41348.0,219.7,219.7,219.18,219.48,41348.0
2023-07-12 12:50:00,219.55,219.98,219.34,219.94,38971.0,219.55,219.98,219.34,219.94,38971.0
2023-07-12 13:00:00,220.0,220.22,219.44,219.48,22181.0,220.0,220.22,219.44,219.48,22181.0
2023-07-12 13:10:00,219.45,220.15,219.35,219.93,15130.0,219.45,220.15,219.35,219.93,15130.0
2023-07-12 13:20:00,219.89,220.03,219.66,219.88,11623.0,219.89,220.03,219.66,219.88,11623.0
2023-07-12 13:30:00,219.76,220.21,219.74,220.2,32538.0,219.76,220.21,219.74,220.2,32538.0
2023-07-12 13:40:00,220.21,220.48,219.31,219.56,35614.0,220.21,220.48,219.31,219.56,35614.0
2023-07-12 13:50:00,219.63,219.99,219.63,219.85,22795.0,219.63,219.99,219.63,219.85,22795.0
2023-07-12 14:00:00,219.85,219.95,219.52,219.88,18495.0,219.85,219.95,219.52,219.88,18495.0
2023-07-12 14:10:00,219.85,219.98,219.66,219.69,21318.0,219.85,219.98,219.66,219.69,21318.0
2023-07-12 14:20:00,219.6,219.79,219.48,219.76,16664.0,219.6,219.79,219.48,219.76,16664.0
2023-07-12 14:30:00,219.77,220.0,219.61,219.73,14004.0,219.77,220.0,219.61,219.73,14004.0
2023-07-12 14:40:00,219.66,219.73,219.28,219.41,61675.0,219.66,219.73,219.28,219.41,61675.0
2023-07-12 14:50:00,219.44,219.65,219.25,219.61,19349.0,219.44,219.65,219.25,219.61,19349.0
2023-07-12 15:00:00,219.57,219.74,219.32,219.52,27042.0,219.57,219.74,219.32,219.52,27042.0
2023-07-12 15:10:00,219.48,219.61,219.24,219.25,26002.0,219.48,219.61,219.24,219.25,26002.0
2023-07-12 15:20:00,219.18,219.23,218.33,218.95,44189.0,219.18,219.23,218.33,218.95,44189.0
2023-07-12 15:30:00,218.97,219.5,218.94,219.34,91709.0,218.97,219.5,218.94,219.34,91709.0
2023-07-12 15:40:00,219.37,219.73,219.12,219.18,120274.0,219.37,219.73,219.12,219.18,120274.0
2023-07-12 15:50:00,219.17,219.29,218.74,219.1,239794.0,219.17,219.29,218.74,219.1,239794.0
2023-07-13 09:30:00,220.83,221.4,220.17,220.18,36523.0,220.83,221.4,220.17,220.18,36523.0
2023-07-13 09:40:00,220.3,220.77,219.82,219.84,32266.0,220.3,220.77,219.82,219.84,32266.0
2023-07-13 09:50:00,219.92,221.15,219.91,221.01,49756.0,219.92,221.15,219.91,221.01,49756.0
2023-07-13 10:00:00,221.0,221.29,220.31,220.33,29582.0,221.0,221.29,220.31,220.33,29582.0
2023-07-13 10:10:00,220.34,220.5,220.0,220.05,23115.0,220.34,220.5,220.0,220.05,23115.0
2023-07-13 10:20:00,219.99,220.37,219.61,219.75,34267.0,219.99,220.37,219.61,219.75,34267.0
2023-07-13 10:30:00,219.75,220.28,219.6,220.13,53576.0,219.75,220.28,219.6,220.13,53576.0
2023-07-13 10:40:00,220.13,221.01,220.13,220.68,31136.0,220.13,221.01,220.13,220.68,31136.0
2023-07-13 10:50:00,220.68,221.14,220.67,220.86,28508.0,220.68,221.14,220.67,220.86,28508.0
2023-07-13 11:00:00,220.87,221.23,220.7,221.09,29653.0,220.87,221.23,220.7,221.09,29653.0
2023-07-13 11:10:00,220.95,221.08,220.38,220.45,13046.0,220.95,221.08,220.38,220.45,13046.0
2023-07-13 11:20:00,220.45,220.68,220.15,220.25,10286.0,220.45,220.68,220.15,220.25,10286.0
2023-07-13 11:30:00,220.35,220.65,220.2,220.63,14237.0,220.35,220.65,220.2,220.63,14237.0
2023-07-13 11:40:00,220.63,220.68,220.37,220.39,15378.0,220.63,220.68,220.37,220.39,15378.0
2023-07-13 11:50:00,220.36,220.63,220.28,220.33,18463.0,220.36,220.63,220.28,220.33,18463.0
2023-07-13 12:00:00,220.34,220.62,220.19,220.48,41411.0,220.34,220.62,220.19,220.48,41411.0
2023-07-13 12:10:00,220.5,220.65,220.32,220.55,24809.0,220.5,220.65,220.32,220.55,24809.0
2023-07-13 12:20:00,220.55,221.18,220.48,221.06,24242.0,220.55,221.18,220.48,221.06,24242.0
2023-07-13 12:30:00,220.97,221.15,220.58,220.61,13995.0,220.97,221.15,220.58,220.61,13995.0
2023-07-13 12:40:00,220.57,220.61,220.34,220.52,23710.0,220.57,220.61,220.34,220.52,23710.0
2023-07-13 12:50:00,220.53,221.07,220.51,221.01,23263.0,220.53,221.07,220.51,221.01,23263.0
2023-07-13 13:00:00,221.01,221.05,220.7,220.71,18631.0,221.01,221.05,220.7,220.71,18631.0
2023-07-13 13:10:00,220.74,221.02,220.73,220.94,16688.0,220.74,221.02,220.73,220.94,16688.0
2023-07-13 13:20:00,220.93,220.93,220.66,220.91,10198.0,220.93,220.93,220.66,220.91,10198.0
2023-07-13 13:30:00,220.86,221.01,220.74,220.99,9128.0,220.86,221.01,220.74,220.99,9128.0
2023-07-13 13:40:00,221.02,221.06,220.87,220.98,20095.0,221.02,221.06,220.87,220.98,20095.0
2023-07-13 13:50:00,220.9,220.93,220.68,220.79,13652.0,220.9,220.93,220.68,220.79,13652.0
2023-07-13 14:00:00,220.78,220.93,220.57,220.93,10298.0,220.78,220.93,220.57,220.93,10298.0
2023-07-13 14:10:00,220.96,221.03,220.8,220.89,15784.0,220.96,221.03,220.8,220.89,15784.0
2023-07-13 14:20:00,220.89,220.94,220.45,220.63,11526.0,220.89,220.94,220.45,220.63,11526.0
2023-07-13 14:30:00,220.63,220.81,220.56,220.76,9679.0,220.63,220.81,220.56,220.76,9679.0
2023-07-13 14:40:00,220.74,220.75,220.58,220.6,16560.0,220.74,220.75,220.58,220.6,16560.0
2023-07-13 14:50:00,220.61,220.65,220.36,220.48,17953.0,220.61,220.65,220.36,220.48,17953.0
2023-07-13 15:00:00,220.49,220.61,220.0,220.0,24430.0,220.49,220.61,220.0,220.0,24430.0
2023-07-13 15:10:00,219.99,220.25,219.25,219.28,67009.0,219.99,220.25,219.25,219.28,67009.0
2023-07-13 15:20:00,219.28,219.64,218.95,219.11,98768.0,219.28,219.64,218.95,219.11,98768.0
2023-07-13 15:30:00,219.08,219.66,219.01,219.52,66147.0,219.08,219.66,219.01,219.52,66147.0
2023-07-13 15:40:00,219.52,219.92,219.41,219.9,103513.0,219.52,219.92,219.41,219.9,103513.0
2023-07-13 15:50:00,219.91,219.91,219.27,219.79,171893.0,219.91,219.91,219.27,219.79,171893.0
2023-07-14 09:30:00,219.38,220.21,219.19,219.63,25334.0,219.38,220.21,219.19,219.63,25334.0
2023-07-14 09:40:00,219.67,221.06,219.38,220.73,26321.0,219.67,221.06,219.38,220.73,26321.0
2023-07-14 09:50:00,220.89,221.69,220.89,221.49,33857.0,220.89,221.69,220.89,221.49,33857.0
2023-07-14 10:00:00,221.3,221.88,220.94,221.28,19480.0,221.3,221.88,220.94,221.28,19480.0
2023-07-14 10:10:00,221.36,222.47,221.36,222.23,43920.0,221.36,222.47,221.36,222.23,43920.0
2023-07-14 10:20:00,222.23,222.81,222.05,222.13,31320.0,222.23,222.81,222.05,222.13,31320.0
2023-07-14 10:30:00,222.13,222.28,220.81,221.37,19808.0,222.13,222.28,220.81,221.37,19808.0
2023-07-14 10:40:00,221.32,221.42,220.11,220.3,15217.0,221.32,221.42,220.11,220.3,15217.0
2023-07-14 10:50:00,220.33,221.09,220.15,220.89,12345.0,220.33,221.09,220.15,220.89,12345.0
2023-07-14 11:00:00,220.92,222.1,220.92,221.79,13736.0,220.92,222.1,220.92,221.79,13736.0
2023-07-14 11:10:00,221.86,222.6,221.79,222.44,21979.0,221.86,222.6,221.79,222.44,21979.0
2023-07-14 11:20:00,222.46,223.11,222.39,222.85,33241.0,222.46,223.11,222.39,222.85,33241.0
2023-07-14 11:30:00,222.86,222.88,222.31,222.37,26148.0,222.86,222.88,222.31,222.37,26148.0
2023-07-14 11:40:00,222.3,222.62,222.15,222.53,22339.0,222.3,222.62,222.15,222.53,22339.0
2023-07-14 11:50:00,222.63,222.64,222.2,222.61,11537.0,222.63,222.64,222.2,222.61,11537.0
2023-07-14 12:00:00,222.63,222.63,221.78,222.4,20453.0,222.63,222.63,221.78,222.4,20453.0
2023-07-14 12:10:00,222.3,222.67,222.12,222.51,7224.0,222.3,222.67,222.12,222.51,7224.0
2023-07-14 12:20:00,222.55,223.0,222.54,222.96,16968.0,222.55,223.0,222.54,222.96,16968.0
2023-07-14 12:30:00,223.04,223.92,222.94,223.8,20540.0,223.04,223.92,222.94,223.8,20540.0
2023-07-14 12:40:00,223.85,223.98,222.93,223.09,11559.0,223.85,223.98,222.93,223.09,11559.0
2023-07-14 12:50:00,223.01,223.01,222.69,222.95,8987.0,223.01,223.01,222.69,222.95,8987.0
2023-07-14 13:00:00,222.96,223.18,222.33,222.8,6427.0,222.96,223.18,222.33,222.8,6427.0
2023-07-14 13:10:00,222.76,222.82,222.42,222.42,4946.0,222.76,222.82,222.42,222.42,4946.0
2023-07-14 13:20:00,222.41,222.72,222.25,222.71,5374.0,222.41,222.72,222.25,222.71,5374.0
2023-07-14 13:30:00,222.71,222.82,222.37,222.54,21628.0,222.71,222.82,222.37,222.54,21628.0
2023-07-14 13:40:00,222.53,222.82,222.48,222.77,4828.0,222.53,222.82,222.48,222.77,4828.0
2023-07-14 13:50:00,222.77,222.78,222.56,222.7,6910.0,222.77,222.78,222.56,222.7,6910.0
2023-07-14 14:00:00,222.76,223.42,222.76,223.42,11007.0,222.76,223.42,222.76,223.42,11007.0
2023-07-14 14:10:00,223.35,223.47,223.1,223.1,13526.0,223.35,223.47,223.1,223.1,13526.0
2023-07-14 14:20:00,223.15,223.17,222.8,222.97,14706.0,223.15,223.17,222.8,222.97,14706.0
2023-07-14 14:30:00,222.99,223.47,222.94,223.47,15310.0,222.99,223.47,222.94,223.47,15310.0
2023-07-14 14:40:00,223.48,223.61,223.18,223.39,14238.0,223.48,223.61,223.18,223.39,14238.0
2023-07-14 14:50:00,223.37,223.72,223.13,223.16,14296.0,223.37,223.72,223.13,223.16,14296.0
2023-07-14 15:00:00,223.12,223.14,222.42,222.9,18713.0,223.12,223.14,222.42,222.9,18713.0
2023-07-14 15:10:00,222.88,223.29,222.63,223.24,10578.0,222.88,223.29,222.63,223.24,10578.0
2023-07-14 15:20:00,223.25,223.31,222.89,223.05,17392.0,223.25,223.31,222.89,223.05,17392.0
2023-07-14 15:30:00,223.1,223.6,222.98,223.5,44691.0,223.1,223.6,222.98,223.5,44691.0
2023-07-14 15:40:00,223.45,223.88,223.31,223.73,71854.0,223.45,223.88,223.31,223.73,71854.0
2023-07-14 15:50:00,223.72,224.16,223.48,223.99,183468.0,223.72,224.16,223.48,223.99,183468.0
2023-07-17 09:30:00,223.82,224.8,222.94,224.8,31215.0,223.82,224.8,222.94,224.8,31215.0
2023-07-17 09:40:00,224.58,225.94,224.39,224.72,31076.0,224.58,225.94,224.39,224.72,31076.0
2023-07-17 09:50:00,224.59,225.5,224.36,225.45,11772.0,224.59,225.5,224.36,225.45,11772.0
2023-07-17 10:00:00,225.46,226.3,225.25,226.06,12513.0,225.46,226.3,225.25,226.06,12513.0
2023-07-17 10:10:00,225.96,226.97,225.82,226.4,25428.0,225.96,226.97,225.82,226.4,25428.0
2023-07-17 10:20:00,226.62,226.85,226.19,226.7,17946.0,226.62,226.85,226.19,226.7,17946.0
2023-07-17 10:30:00,226.8,227.71,226.42,227.71,18871.0,226.8,227.71,226.42,227.71,18871.0
2023-07-17 10:40:00,227.63,228.3,227.21,228.04,28381.0,227.63,228.3,227.21,228.04,28381.0
2023-07-17 10:50:00,227.98,228.5,227.55,228.39,30774.0,227.98,228.5,227.55,228.39,30774.0
2023-07-17 11:00:00,228.58,228.93,228.08,228.72,24789.0,228.58,228.93,228.08,228.72,24789.0
2023-07-17 11:10:00,228.58,228.7,228.02,228.26,27198.0,228.58,228.7,228.02,228.26,27198.0
2023-07-17 11:20:00,228.26,228.49,227.9,228.15,17513.0,228.26,228.49,227.9,228.15,17513.0
2023-07-17 11:30:00,228.14,228.54,227.71,228.51,38394.0,228.14,228.54,227.71,228.51,38394.0
2023-07-17 11:40:00,228.53,229.3,228.34,228.99,22382.0,228.53,229.3,228.34,228.99,22382.0
2023-07-17 11:50:00,228.99,229.65,228.9,229.6,17942.0,228.99,229.65,228.9,229.6,17942.0
2023-07-17 12:00:00,229.61,229.83,229.21,229.36,15381.0,229.61,229.83,229.21,229.36,15381.0
2023-07-17 12:10:00,229.41,229.49,228.92,229.34,11117.0,229.41,229.49,228.92,229.34,11117.0
2023-07-17 12:20:00,229.33,229.5,228.82,228.99,10819.0,229.33,229.5,228.82,228.99,10819.0
2023-07-17 12:30:00,229.04,229.41,228.95,229.26,15906.0,229.04,229.41,228.95,229.26,15906.0
2023-07-17 12:40:00,229.43,229.64,229.03,229.28,10143.0,229.43,229.64,229.03,229.28,10143.0
2023-07-17 12:50:00,229.38,229.59,229.24,229.45,14027.0,229.38,229.59,229.24,229.45,14027.0
2023-07-17 13:00:00,229.44,229.63,229.05,229.14,24518.0,229.44,229.63,229.05,229.14,24518.0
2023-07-17 13:10:00,229.16,229.24,228.81,229.18,8341.0,229.16,229.24,228.81,229.18,8341.0
2023-07-17 13:20:00,229.18,229.32,228.95,229.09,19036.0,229.18,229.32,228.95,229.09,19036.0
2023-07-17 13:30:00,229.16,229.35,229.15,229.3,19916.0,229.16,229.35,229.15,229.3,19916.0
2023-07-17 13:40:00,229.3,229.61,229.11,229.54,30325.0,229.3,229.61,229.11,229.54,30325.0
2023-07-17 13:50:00,229.63,229.88,229.48,229.88,9822.0,229.63,229.88,229.48,229.88,9822.0
2023-07-17 14:00:00,229.76,229.82,229.27,229.37,33102.0,229.76,229.82,229.27,229.37,33102.0
2023-07-17 14:10:00,229.3,229.6,229.25,229.58,12853.0,229.3,229.6,229.25,229.58,12853.0
2023-07-17 14:20:00,229.56,229.6,229.16,229.45,10339.0,229.56,229.6,229.16,229.45,10339.0
2023-07-17 14:30:00,229.45,229.72,229.26,229.72,17607.0,229.45,229.72,229.26,229.72,17607.0
2023-07-17 14:40:00,229.79,229.79,229.41,229.69,25976.0,229.79,229.79,229.41,229.69,25976.0
2023-07-17 14:50:00,229.69,230.23,229.68,230.21,22104.0,229.69,230.23,229.68,230.21,22104.0
2023-07-17 15:00:00,230.21,230.3,229.97,230.08,19724.0,230.21,230.3,229.97,230.08,19724.0
2023-07-17 15:10:00,230.03,230.42,230.02,230.33,21755.0,230.03,230.42,230.02,230.33,21755.0
2023-07-17 15:20:00,230.38,230.42,229.8,229.94,36961.0,230.38,230.42,229.8,229.94,36961.0
2023-07-17 15:30:00,229.89,229.89,229.5,229.58,25216.0,229.89,229.89,229.5,229.58,25216.0
2023-07-17 15:40:00,229.58,229.62,229.02,229.36,49091.0,229.58,229.62,229.02,229.36,49091.0
2023-07-17 15:50:00,229.31,229.31,228.24,228.25,182760.0,229.31,229.31,228.24,228.25,182760.0
2023-07-18 09:30:00,226.99,226.99,225.16,225.75,27172.0,226.99,226.99,225.16,225.75,27172.0
2023-07-18 09:40:00,225.76,226.51,224.74,224.84,33538.0,225.76,226.51,224.74,224.84,33538.0
2023-07-18 09:50:00,224.87,226.56,224.23,226.36,44011.0,224.87,226.56,224.23,226.36,44011.0
2023-07-18 10:00:00,226.58,226.58,225.32,225.33,9092.0,226.58,226.58,225.32,225.33,9092.0
2023-07-18 10:10:00,225.44,225.67,224.93,225.23,42345.0,225.44,225.67,224.93,225.23,42345.0
2023-07-18 10:20:00,225.48,225.77,225.26,225.5,31811.0,225.48,225.77,225.26,225.5,31811.0
2023-07-18 10:30:00,225.46,225.55,224.88,225.47,35534.0,225.46,225.55,224.88,225.47,35534.0
2023-07-18 10:40:00,225.5,226.26,225.42,226.09,45842.0,225.5,226.26,225.42,226.09,45842.0
2023-07-18 10:50:00,226.06,226.31,225.52,225.77,8689.0,226.06,226.31,225.52,225.77,8689.0
2023-07-18 11:00:00,225.74,226.58,225.62,226.5,23875.0,225.74,226.58,225.62,226.5,23875.0
2023-07-18 11:10:00,226.52,227.05,226.31,226.31,21358.0,226.52,227.05,226.31,226.31,21358.0
2023-07-18 11:20:00,226.28,226.65,226.17,226.39,14450.0,226.28,226.65,226.17,226.39,14450.0
2023-07-18 11:30:00,226.39,227.05,226.36,227.01,46151.0,226.39,227.05,226.36,227.01,46151.0
2023-07-18 11:40:00,227.09,227.53,226.72,227.53,20716.0,227.09,227.53,226.72,227.53,20716.0
2023-07-18 11:50:00,227.38,227.62,227.08,227.26,11286.0,227.38,227.62,227.08,227.26,11286.0
2023-07-18 12:00:00,227.22,227.65,227.12,227.35,41232.0,227.22,227.65,227.12,227.35,41232.0
2023-07-18 12:10:00,227.24,227.35,226.75,227.35,6962.0,227.24,227.35,226.75,227.35,6962.0
2023-07-18 12:20:00,227.26,227.95,226.97,227.76,6909.0,227.26,227.95,226.97,227.76,6909.0
2023-07-18 12:30:00,227.92,228.17,227.53,227.62,8786.0,227.92,228.17,227.53,227.62,8786.0
2023-07-18 12:40:00,227.72,227.81,226.79,226.94,5388.0,227.72,227.81,226.79,226.94,5388.0
2023-07-18 12:50:00,227.05,227.07,226.78,226.89,4365.0,227.05,227.07,226.78,226.89,4365.0
2023-07-18 13:00:00,226.98,227.44,226.89,227.33,9462.0,226.98,227.44,226.89,227.33,9462.0
2023-07-18 13:10:00,227.36,227.46,226.82,226.83,10562.0,227.36,227.46,226.82,226.83,10562.0
2023-07-18 13:20:00,226.72,226.73,226.46,226.63,5841.0,226.72,226.73,226.46,226.63,5841.0
2023-07-18 13:30:00,226.59,226.68,226.22,226.67,34485.0,226.59,226.68,226.22,226.67,34485.0
2023-07-18 13:40:00,226.88,226.94,226.43,226.58,7386.0,226.88,226.94,226.43,226.58,7386.0
2023-07-18 13:50:00,226.58,226.62,226.18,226.62,7894.0,226.58,226.62,226.18,226.62,7894.0
2023-07-18 14:00:00,226.68,227.63,226.68,227.6,13800.0,226.68,227.63,226.68,227.6,13800.0
2023-07-18 14:10:00,227.55,228.02,227.55,227.99,12581.0,227.55,228.02,227.55,227.99,12581.0
2023-07-18 14:20:00,227.92,228.42,227.75,228.07,11529.0,227.92,228.42,227.75,228.07,11529.0
2023-07-18 14:30:00,228.11,228.14,227.8,227.87,7510.0,228.11,228.14,227.8,227.87,7510.0
2023-07-18 14:40:00,227.87,228.65,227.77,228.64,16968.0,227.87,228.65,227.77,228.64,16968.0
2023-07-18 14:50:00,228.64,228.9,228.44,228.84,13398.0,228.64,228.9,228.44,228.84,13398.0
2023-07-18 15:00:00,228.81,229.2,228.71,229.1,19109.0,228.81,229.2,228.71,229.1,19109.0
2023-07-18 15:10:00,229.05,229.46,229.02,229.08,18520.0,229.05,229.46,229.02,229.08,18520.0
2023-07-18 15:20:00,229.06,229.17,228.74,228.86,22550.0,229.06,229.17,228.74,228.86,22550.0
2023-07-18 15:30:00,228.9,229.2,228.65,228.84,48717.0,228.9,229.2,228.65,228.84,48717.0
2023-07-18 15:40:00,228.91,229.09,228.72,228.83,29595.0,228.91,229.09,228.72,228.83,29595.0
2023-07-18 15:50:00,228.83,229.07,228.29,228.29,137200.0,228.83,229.07,228.29,228.29,137200.0
2023-07-19 09:30:00,230.89,232.99,230.89,232.35,42997.0,230.89,232.99,230.89,232.35,42997.0
2023-07-19 09:40:00,232.14,232.98,231.77,232.09,34193.0,232.14,232.98,231.77,232.09,34193.0
2023-07-19 09:50:00,232.24,233.2,232.05,233.03,27901.0,232.24,233.2,232.05,233.03,27901.0
2023-07-19 10:00:00,233.04,233.27,232.28,232.47,49679.0,233.04,233.27,232.28,232.47,49679.0
2023-07-19 10:10:00,232.55,232.67,231.46,232.42,19593.0,232.55,232.67,231.46,232.42,19593.0
2023-07-19 10:20:00,232.4,233.49,232.34,233.21,33407.0,232.4,233.49,232.34,233.21,33407.0
2023-07-19 10:30:00,233.11,233.78,233.04,233.49,37755.0,233.11,233.78,233.04,233.49,37755.0
2023-07-19 10:40:00,233.54,234.43,233.29,233.4,40199.0,233.54,234.43,233.29,233.4,40199.0
2023-07-19 10:50:00,233.39,233.95,232.22,233.85,26787.0,233.39,233.95,232.22,233.85,26787.0
2023-07-19 11:00:00,233.92,234.01,233.33,233.86,23747.0,233.92,234.01,233.33,233.86,23747.0
2023-07-19 11:10:00,233.81,234.73,233.81,234.5,17398.0,233.81,234.73,233.81,234.5,17398.0
2023-07-19 11:20:00,234.5,234.52,233.91,234.46,16159.0,234.5,234.52,233.91,234.46,16159.0
2023-07-19 11:30:00,234.45,234.8,233.95,234.04,13875.0,234.45,234.8,233.95,234.04,13875.0
2023-07-19 11:40:00,234.01,234.35,233.89,234.13,12517.0,234.01,234.35,233.89,234.13,12517.0
2023-07-19 11:50:00,234.13,234.19,233.35,233.71,9605.0,234.13,234.19,233.35,233.71,9605.0
2023-07-19 12:00:00,233.69,233.8,232.69,232.7,15361.0,233.69,233.8,232.69,232.7,15361.0
2023-07-19 12:10:00,232.76,232.88,232.05,232.5,18437.0,232.76,232.88,232.05,232.5,18437.0
2023-07-19 12:20:00,232.52,232.61,231.78,231.84,33353.0,232.52,232.61,231.78,231.84,33353.0
2023-07-19 12:30:00,231.7,232.06,231.54,231.64,27546.0,231.7,232.06,231.54,231.64,27546.0
2023-07-19 12:40:00,231.56,231.87,231.09,231.09,7479.0,231.56,231.87,231.09,231.09,7479.0
2023-07-19 12:50:00,230.9,231.43,230.86,231.43,4935.0,230.9,231.43,230.86,231.43,4935.0
2023-07-19 13:00:00,231.27,231.39,230.29,230.47,7853.0,231.27,231.39,230.29,230.47,7853.0
2023-07-19 13:10:00,230.48,230.98,230.24,230.39,11022.0,230.48,230.98,230.24,230.39,11022.0
2023-07-19 13:20:00,230.54,231.2,230.45,231.08,5314.0,230.54,231.2,230.45,231.08,5314.0
2023-07-19 13:30:00,230.96,231.08,230.59,230.85,16021.0,230.96,231.08,230.59,230.85,16021.0
2023-07-19 13:40:00,230.85,231.33,230.85,230.96,8041.0,230.85,231.33,230.85,230.96,8041.0
2023-07-19 13:50:00,231.14,231.22,230.88,231.0,10965.0,231.14,231.22,230.88,231.0,10965.0
2023-07-19 14:00:00,230.99,230.99,230.27,230.46,22128.0,230.99,230.99,230.27,230.46,22128.0
2023-07-19 14:10:00,230.39,230.97,230.32,230.83,10180.0,230.39,230.97,230.32,230.83,10180.0
2023-07-19 14:20:00,230.65,230.97,230.61,230.81,11066.0,230.65,230.97,230.61,230.81,11066.0
2023-07-19 14:30:00,230.79,231.04,230.6,230.9,9188.0,230.79,231.04,230.6,230.9,9188.0
2023-07-19 14:40:00,230.89,231.07,230.56,230.56,7077.0,230.89,231.07,230.56,230.56,7077.0
2023-07-19 14:50:00,230.55,230.68,230.24,230.68,11782.0,230.55,230.68,230.24,230.68,11782.0
2023-07-19 15:00:00,230.63,230.88,230.57,230.77,8743.0,230.63,230.88,230.57,230.77,8743.0
2023-07-19 15:10:00,230.72,231.46,230.63,231.4,21835.0,230.72,231.46,230.63,231.4,21835.0
2023-07-19 15:20:00,231.4,232.2,231.37,232.19,43212.0,231.4,232.2,231.37,232.19,43212.0
2023-07-19 15:30:00,232.1,232.59,231.86,232.59,57883.0,232.1,232.59,231.86,232.59,57883.0
2023-07-19 15:40:00,232.56,232.7,232.03,232.51,53632.0,232.56,232.7,232.03,232.51,53632.0
2023-07-19 15:50:00,232.54,232.65,231.45,231.69,162571.0,232.54,232.65,231.45,231.69,162571.0
2023-07-20 09:30:00,229.04,230.65,229.0,229.61,27734.0,229.04,230.65,229.0,229.61,27734.0
2023-07-20 09:40:00,229.58,231.11,229.57,231.11,6052.0,229.58,231.11,229.57,231.11,6052.0
2023-07-20 09:50:00,230.88,230.88,229.69,230.01,11562.0,230.88,230.88,229.69,230.01,11562.0
2023-07-20 10:00:00,229.94,230.03,228.99,229.08,18310.0,229.94,230.03,228.99,229.08,18310.0
2023-07-20 10:10:00,229.03,229.8,228.96,229.19,22173.0,229.03,229.8,228.96,229.19,22173.0
2023-07-20 10:20:00,229.09,229.25,228.44,228.93,27155.0,229.09,229.25,228.44,228.93,27155.0
2023-07-20 10:30:00,228.9,228.97,228.13,228.37,30902.0,228.9,228.97,228.13,228.37,30902.0
2023-07-20 10:40:00,228.29,229.57,228.21,229.37,25940.0,228.29,229.57,228.21,229.37,25940.0
2023-07-20 10:50:00,229.37,229.43,228.21,228.64,29449.0,229.37,229.43,228.21,228.64,29449.0
2023-07-20 11:00:00,228.4,229.13,228.15,228.72,17496.0,228.4,229.13,228.15,228.72,17496.0
2023-07-20 11:10:00,228.71,228.83,227.75,227.85,11996.0,228.71,228.83,227.75,227.85,11996.0
2023-07-20 11:20:00,227.86,228.0,227.49,227.71,10711.0,227.86,228.0,227.49,227.71,10711.0
2023-07-20 11:30:00,227.7,228.27,227.61,228.18,33183.0,227.7,228.27,227.61,228.18,33183.0
2023-07-20 11:40:00,228.17,228.4,227.74,227.79,17357.0,228.17,228.4,227.74,227.79,17357.0
2023-07-20 11:50:00,227.7,228.12,227.68,228.08,12334.0,227.7,228.12,227.68,228.08,12334.0
2023-07-20 12:00:00,227.98,228.09,227.36,227.58,6691.0,227.98,228.09,227.36,227.58,6691.0
2023-07-20 12:10:00,227.51,227.58,226.76,226.78,31034.0,227.51,227.58,226.76,226.78,31034.0
2023-07-20 12:20:00,226.79,227.22,225.82,225.85,36357.0,226.79,227.22,225.82,225.85,36357.0
2023-07-20 12:30:00,225.77,225.79,224.59,225.03,30720.0,225.77,225.79,224.59,225.03,30720.0
2023-07-20 12:40:00,224.92,225.23,224.38,224.38,17395.0,224.92,225.23,224.38,224.38,17395.0
2023-07-20 12:50:00,224.46,225.09,224.34,224.62,22472.0,224.46,225.09,224.34,224.62,22472.0
2023-07-20 13:00:00,224.67,225.21,224.5,225.09,12042.0,224.67,225.21,224.5,225.09,12042.0
2023-07-20 13:10:00,225.03,225.16,224.83,225.03,13518.0,225.03,225.16,224.83,225.03,13518.0
2023-07-20 13:20:00,225.03,225.17,224.8,225.08,10585.0,225.03,225.17,224.8,225.08,10585.0
2023-07-20 13:30:00,225.05,225.58,224.86,224.86,9734.0,225.05,225.58,224.86,224.86,9734.0
2023-07-20 13:40:00,224.86,225.25,224.46,225.19,9154.0,224.86,225.25,224.46,225.19,9154.0
2023-07-20 13:50:00,225.05,225.23,224.5,224.75,10842.0,225.05,225.23,224.5,224.75,10842.0
2023-07-20 14:00:00,224.67,224.77,224.42,224.52,16225.0,224.67,224.77,224.42,224.52,16225.0
2023-07-20 14:10:00,224.46,224.57,223.92,224.02,10900.0,224.46,224.57,223.92,224.02,10900.0
2023-07-20 14:20:00,223.93,224.31,223.77,223.95,31624.0,223.93,224.31,223.77,223.95,31624.0
2023-07-20 14:30:00,223.88,224.22,223.87,223.94,28065.0,223.88,224.22,223.87,223.94,28065.0
2023-07-20 14:40:00,224.0,224.2,223.77,223.9,33122.0,224.0,224.2,223.77,223.9,33122.0
2023-07-20 14:50:00,223.8,223.99,223.4,223.41,19362.0,223.8,223.99,223.4,223.41,19362.0
2023-07-20 15:00:00,223.46,223.63,222.84,222.88,23590.0,223.46,223.63,222.84,222.88,23590.0
2023-07-20 15:10:00,222.89,223.2,222.31,222.44,26011.0,222.89,223.2,222.31,222.44,26011.0
2023-07-20 15:20:00,222.44,222.78,221.79,222.05,35655.0,222.44,222.78,221.79,222.05,35655.0
2023-07-20 15:30:00,222.06,222.61,221.84,222.09,39035.0,222.06,222.61,221.84,222.09,39035.0
2023-07-20 15:40:00,222.15,222.66,222.03,222.59,80625.0,222.15,222.66,222.03,222.59,80625.0
2023-07-20 15:50:00,222.66,223.1,222.12,222.28,275200.0,222.66,223.1,222.12,222.28,275200.0
2023-07-21 09:30:00,223.58,225.94,223.53,224.71,44983.0,223.58,225.94,223.53,224.71,44983.0
2023-07-21 09:40:00,224.71,225.24,224.41,224.92,12674.0,224.71,225.24,224.41,224.92,12674.0
2023-07-21 09:50:00,225.03,225.38,224.3,224.96,19006.0,225.03,225.38,224.3,224.96,19006.0
2023-07-21 10:00:00,224.92,225.09,224.12,224.53,23589.0,224.92,225.09,224.12,224.53,23589.0
2023-07-21 10:10:00,224.54,225.08,224.49,224.66,10500.0,224.54,225.08,224.49,224.66,10500.0
2023-07-21 10:20:00,224.56,224.61,222.82,222.83,21880.0,224.56,224.61,222.82,222.83,21880.0
2023-07-21 10:30:00,222.92,224.11,222.92,223.32,15160.0,222.92,224.11,222.92,223.32,15160.0
2023-07-21 10:40:00,223.39,224.2,223.31,223.92,20000.0,223.39,224.2,223.31,223.92,20000.0
2023-07-21 10:50:00,223.89,224.23,223.36,224.0,15486.0,223.89,224.23,223.36,224.0,15486.0
2023-07-21 11:00:00,224.05,224.51,223.67,224.51,16191.0,224.05,224.51,223.67,224.51,16191.0
2023-07-21 11:10:00,224.57,224.97,224.42,224.74,10038.0,224.57,224.97,224.42,224.74,10038.0
2023-07-21 11:20:00,224.73,225.21,224.72,225.15,6168.0,224.73,225.21,224.72,225.15,6168.0
2023-07-21 11:30:00,225.12,225.49,224.7,225.48,18215.0,225.12,225.49,224.7,225.48,18215.0
2023-07-21 11:40:00,225.59,225.75,224.88,225.46,21427.0,225.59,225.75,224.88,225.46,21427.0
2023-07-21 11:50:00,225.48,225.69,224.67,225.39,8004.0,225.48,225.69,224.67,225.39,8004.0
2023-07-21 12:00:00,225.38,225.38,224.91,225.0,11403.0,225.38,225.38,224.91,225.0,11403.0
2023-07-21 12:10:00,225.06,225.51,224.89,225.42,9722.0,225.06,225.51,224.89,225.42,9722.0
2023-07-21 12:20:00,225.43,225.67,225.14,225.14,8350.0,225.43,225.67,225.14,225.14,8350.0
2023-07-21 12:30:00,225.18,225.7,225.18,225.49,6280.0,225.18,225.7,225.18,225.49,6280.0
2023-07-21 12:40:00,225.52,225.72,225.35,225.52,6110.0,225.52,225.72,225.35,225.52,6110.0
2023-07-21 12:50:00,225.59,225.63,225.08,225.08,5199.0,225.59,225.63,225.08,225.08,5199.0
2023-07-21 13:00:00,225.15,225.48,225.08,225.34,9936.0,225.15,225.48,225.08,225.34,9936.0
2023-07-21 13:10:00,225.34,225.59,225.24,225.42,5261.0,225.34,225.59,225.24,225.42,5261.0
2023-07-21 13:20:00,225.39,225.52,225.26,225.52,3924.0,225.39,225.52,225.26,225.52,3924.0
2023-07-21 13:30:00,225.4,225.71,225.31,225.7,7473.0,225.4,225.71,225.31,225.7,7473.0
2023-07-21 13:40:00,225.71,225.71,225.33,225.43,5644.0,225.71,225.71,225.33,225.43,5644.0
2023-07-21 13:50:00,225.4,225.74,225.4,225.62,7614.0,225.4,225.74,225.4,225.62,7614.0
2023-07-21 14:00:00,225.7,225.89,225.42,225.87,10993.0,225.7,225.89,225.42,225.87,10993.0
2023-07-21 14:10:00,225.88,226.01,225.33,225.53,13461.0,225.88,226.01,225.33,225.53,13461.0
2023-07-21 14:20:00,225.59,225.77,225.08,225.08,13517.0,225.59,225.77,225.08,225.08,13517.0
2023-07-21 14:30:00,225.04,225.23,224.94,225.1,10707.0,225.04,225.23,224.94,225.1,10707.0
2023-07-21 14:40:00,225.05,225.24,224.96,225.12,7523.0,225.05,225.24,224.96,225.12,7523.0
2023-07-21 14:50:00,225.08,225.09,224.5,225.02,18622.0,225.08,225.09,224.5,225.02,18622.0
2023-07-21 15:00:00,225.0,225.12,224.45,224.52,25302.0,225.0,225.12,224.45,224.52,25302.0
2023-07-21 15:10:00,224.43,224.43,223.87,224.29,9961.0,224.43,224.43,223.87,224.29,9961.0
2023-07-21 15:20:00,224.29,224.61,224.24,224.44,18093.0,224.29,224.61,224.24,224.44,18093.0
2023-07-21 15:30:00,224.46,224.89,224.33,224.5,19803.0,224.46,224.89,224.33,224.5,19803.0
2023-07-21 15:40:00,224.49,225.28,224.45,225.03,69052.0,224.49,225.28,224.45,225.03,69052.0
2023-07-21 15:50:00,224.96,225.6,224.57,224.95,168050.0,224.96,225.6,224.57,224.95,168050.0
2023-07-24 09:30:00,224.14,226.61,223.39,223.78,35867.0,224.14,226.61,223.39,223.78,35867.0
2023-07-24 09:40:00,223.89,225.36,223.35,223.58,22107.0,223.89,225.36,223.35,223.58,22107.0
2023-07-24 09:50:00,223.66,223.67,221.32,221.54,25375.0,223.66,223.67,221.32,221.54,25375.0
2023-07-24 10:00:00,221.58,222.73,221.58,222.22,25486.0,221.58,222.73,221.58,222.22,25486.0
2023-07-24 10:10:00,222.19,223.58,222.03,223.21,24400.0,222.19,223.58,222.03,223.21,24400.0
2023-07-24 10:20:00,222.98,223.82,222.47,222.59,27141.0,222.98,223.82,222.47,222.59,27141.0
2023-07-24 10:30:00,222.49,222.81,221.96,222.33,18218.0,222.49,222.81,221.96,222.33,18218.0
2023-07-24 10:40:00,222.28,222.83,222.06,222.75,18301.0,222.28,222.83,222.06,222.75,18301.0
2023-07-24 10:50:00,222.84,223.25,222.36,222.43,42198.0,222.84,223.25,222.36,222.43,42198.0
2023-07-24 11:00:00,222.45,222.64,221.87,222.02,12774.0,222.45,222.64,221.87,222.02,12774.0
2023-07-24 11:10:00,221.91,223.03,221.91,222.88,23847.0,221.91,223.03,221.91,222.88,23847.0
2023-07-24 11:20:00,222.93,223.2,222.16,222.46,28258.0,222.93,223.2,222.16,222.46,28258.0
2023-07-24 11:30:00,222.41,222.41,221.46,221.47,14261.0,222.41,222.41,221.46,221.47,14261.0
2023-07-24 11:40:00,221.5,221.98,221.34,221.9,11704.0,221.5,221.98,221.34,221.9,11704.0
2023-07-24 11:50:00,221.82,222.05,221.7,221.91,13985.0,221.82,222.05,221.7,221.91,13985.0
2023-07-24 12:00:00,221.96,222.39,221.58,221.85,15422.0,221.96,222.39,221.58,221.85,15422.0
2023-07-24 12:10:00,221.76,222.32,221.66,221.66,20330.0,221.76,222.32,221.66,221.66,20330.0
2023-07-24 12:20:00,221.61,221.78,221.32,221.7,14741.0,221.61,221.78,221.32,221.7,14741.0
2023-07-24 12:30:00,221.53,222.18,221.53,221.78,10424.0,221.53,222.18,221.53,221.78,10424.0
2023-07-24 12:40:00,221.74,221.92,221.32,221.35,8740.0,221.74,221.92,221.32,221.35,8740.0
2023-07-24 12:50:00,221.32,221.66,221.25,221.49,9654.0,221.32,221.66,221.25,221.49,9654.0
2023-07-24 13:00:00,221.56,222.12,221.26,221.81,14513.0,221.56,222.12,221.26,221.81,14513.0
2023-07-24 13:10:00,221.84,222.38,221.8,222.17,8735.0,221.84,222.38,221.8,222.17,8735.0
2023-07-24 13:20:00,222.24,222.42,221.68,221.84,16914.0,222.24,222.42,221.68,221.84,16914.0
2023-07-24 13:30:00,221.96,222.03,221.2,222.03,9905.0,221.96,222.03,221.2,222.03,9905.0
2023-07-24 13:40:00,222.01,222.15,221.86,222.03,10933.0,222.01,222.15,221.86,222.03,10933.0
2023-07-24 13:50:00,222.12,222.54,222.03,222.23,12036.0,222.12,222.54,222.03,222.23,12036.0
2023-07-24 14:00:00,222.13,222.47,222.01,222.02,8618.0,222.13,222.47,222.01,222.02,8618.0
2023-07-24 14:10:00,222.1,222.31,221.96,221.96,8129.0,222.1,222.31,221.96,221.96,8129.0
2023-07-24 14:20:00,222.04,222.21,221.78,222.17,12640.0,222.04,222.21,221.78,222.17,12640.0
2023-07-24 14:30:00,222.05,222.08,221.78,221.91,11601.0,222.05,222.08,221.78,221.91,11601.0
2023-07-24 14:40:00,221.92,222.15,221.59,221.79,11526.0,221.92,222.15,221.59,221.79,11526.0
2023-07-24 14:50:00,221.75,222.54,221.75,222.32,19074.0,221.75,222.54,221.75,222.32,19074.0
2023-07-24 15:00:00,222.31,222.43,222.04,222.29,12395.0,222.31,222.43,222.04,222.29,12395.0
2023-07-24 15:10:00,222.3,222.38,222.07,222.27,11117.0,222.3,222.38,222.07,222.27,11117.0
2023-07-24 15:20:00,222.21,222.22,221.99,222.12,22390.0,222.21,222.22,221.99,222.12,22390.0
2023-07-24 15:30:00,222.12,222.33,222.05,222.13,27793.0,222.12,222.33,222.05,222.13,27793.0
2023-07-24 15:40:00,222.12,222.85,222.1,222.71,54266.0,222.12,222.85,222.1,222.71,54266.0
2023-07-24 15:50:00,222.67,223.24,222.49,223.04,107254.0,222.67,223.24,222.49,223.04,107254.0
2023-07-25 09:30:00,223.48,225.41,223.15,224.67,19291.0,223.48,225.41,223.15,224.67,19291.0
2023-07-25 09:40:00,224.9,226.0,224.57,225.77,20981.0,224.9,226.0,224.57,225.77,20981.0
2023-07-25 09:50:00,225.64,225.71,225.05,225.62,16601.0,225.64,225.71,225.05,225.62,16601.0
2023-07-25 10:00:00,225.5,226.39,225.35,225.72,27320.0,225.5,226.39,225.35,225.72,27320.0
2023-07-25 10:10:00,225.92,226.53,225.62,225.63,14572.0,225.92,226.53,225.62,225.63,14572.0
2023-07-25 10:20:00,225.75,226.18,225.5,225.67,9693.0,225.75,226.18,225.5,225.67,9693.0
2023-07-25 10:30:00,225.63,225.63,225.0,225.58,9869.0,225.63,225.63,225.0,225.58,9869.0
2023-07-25 10:40:00,225.45,225.74,225.1,225.68,11284.0,225.45,225.74,225.1,225.68,11284.0
2023-07-25 10:50:00,225.62,226.02,225.36,226.02,14724.0,225.62,226.02,225.36,226.02,14724.0
2023-07-25 11:00:00,226.02,226.64,225.99,226.43,20805.0,226.02,226.64,225.99,226.43,20805.0
2023-07-25 11:10:00,226.5,226.82,226.15,226.32,27832.0,226.5,226.82,226.15,226.32,27832.0
2023-07-25 11:20:00,226.5,226.89,226.31,226.84,22925.0,226.5,226.89,226.31,226.84,22925.0
2023-07-25 11:30:00,226.82,227.51,226.82,227.34,12148.0,226.82,227.51,226.82,227.34,12148.0
2023-07-25 11:40:00,227.42,227.46,226.93,227.12,5773.0,227.42,227.46,226.93,227.12,5773.0
2023-07-25 11:50:00,227.11,227.55,227.06,227.25,12778.0,227.11,227.55,227.06,227.25,12778.0
2023-07-25 12:00:00,227.26,227.65,227.12,227.56,6703.0,227.26,227.65,227.12,227.56,6703.0
2023-07-25 12:10:00,227.54,227.65,227.26,227.45,7506.0,227.54,227.65,227.26,227.45,7506.0
2023-07-25 12:20:00,227.53,227.54,227.19,227.38,8296.0,227.53,227.54,227.19,227.38,8296.0
2023-07-25 12:30:00,227.37,227.97,227.28,227.97,18018.0,227.37,227.97,227.28,227.97,18018.0
2023-07-25 12:40:00,228.0,228.25,227.83,227.96,17174.0,228.0,228.25,227.83,227.96,17174.0
2023-07-25 12:50:00,227.93,228.15,227.89,228.09,8559.0,227.93,228.15,227.89,228.09,8559.0
2023-07-25 13:00:00,227.96,228.02,227.66,227.86,8828.0,227.96,228.02,227.66,227.86,8828.0
2023-07-25 13:10:00,227.87,228.3,227.68,228.14,5986.0,227.87,228.3,227.68,228.14,5986.0
2023-07-25 13:20:00,228.13,228.41,228.1,228.27,8856.0,228.13,228.41,228.1,228.27,8856.0
2023-07-25 13:30:00,228.32,228.56,228.09,228.43,16090.0,228.32,228.56,228.09,228.43,16090.0
2023-07-25 13:40:00,228.41,228.43,227.83,227.87,6224.0,228.41,228.43,227.83,227.87,6224.0
2023-07-25 13:50:00,227.78,228.13,227.66,228.04,7819.0,227.78,228.13,227.66,228.04,7819.0
2023-07-25 14:00:00,227.97,228.06,227.65,227.71,6562.0,227.97,228.06,227.65,227.71,6562.0
2023-07-25 14:10:00,227.62,228.14,227.59,228.0,13790.0,227.62,228.14,227.59,228.0,13790.0
2023-07-25 14:20:00,228.01,228.28,227.99,228.17,7729.0,228.01,228.28,227.99,228.17,7729.0
2023-07-25 14:30:00,228.17,228.33,228.08,228.14,7825.0,228.17,228.33,228.08,228.14,7825.0
2023-07-25 14:40:00,228.08,228.27,227.8,227.81,8655.0,228.08,228.27,227.8,227.81,8655.0
2023-07-25 14:50:00,227.76,228.06,227.41,227.46,9386.0,227.76,228.06,227.41,227.46,9386.0
2023-07-25 15:00:00,227.4,228.0,227.4,228.0,9861.0,227.4,228.0,227.4,228.0,9861.0
2023-07-25 15:10:00,227.92,228.11,227.73,227.89,20672.0,227.92,228.11,227.73,227.89,20672.0
2023-07-25 15:20:00,227.86,228.55,227.79,228.33,18062.0,227.86,228.55,227.79,228.33,18062.0
2023-07-25 15:30:00,228.33,228.65,228.0,228.5,23091.0,228.33,228.65,228.0,228.5,23091.0
2023-07-25 15:40:00,228.59,228.6,228.32,228.34,35957.0,228.59,228.6,228.32,228.34,35957.0
2023-07-25 15:50:00,228.31,228.45,227.24,227.42,128426.0,228.31,228.45,227.24,227.42,128426.0
2023-07-26 09:30:00,225.63,228.01,225.63,227.92,58321.0,225.63,228.01,225.63,227.92,58321.0
2023-07-26 09:40:00,228.02,229.61,227.75,229.17,54372.0,228.02,229.61,227.75,229.17,54372.0
2023-07-26 09:50:00,229.2,230.23,229.08,229.92,41455.0,229.2,230.23,229.08,229.92,41455.0
2023-07-26 10:00:00,230.08,230.97,229.95,230.32,30255.0,230.08,230.97,229.95,230.32,30255.0
2023-07-26 10:10:00,230.32,231.3,230.13,231.28,27389.0,230.32,231.3,230.13,231.28,27389.0
2023-07-26 10:20:00,231.35,232.0,231.23,231.76,47317.0,231.35,232.0,231.23,231.76,47317.0
2023-07-26 10:30:00,231.63,231.79,231.2,231.72,38464.0,231.63,231.79,231.2,231.72,38464.0
2023-07-26 10:40:00,231.7,231.76,230.24,230.24,57842.0,231.7,231.76,230.24,230.24,57842.0
2023-07-26 10:50:00,230.12,230.25,228.1,228.19,41566.0,230.12,230.25,228.1,228.19,41566.0
2023-07-26 11:00:00,228.17,229.16,227.62,228.75,64003.0,228.17,229.16,227.62,228.75,64003.0
2023-07-26 11:10:00,228.78,229.77,228.75,229.3,49474.0,228.78,229.77,228.75,229.3,49474.0
2023-07-26 11:20:00,229.43,229.49,228.33,228.58,34436.0,229.43,229.49,228.33,228.58,34436.0
2023-07-26 11:30:00,228.56,229.22,228.56,229.12,22777.0,228.56,229.22,228.56,229.12,22777.0
2023-07-26 11:40:00,229.13,229.69,228.94,229.68,14176.0,229.13,229.69,228.94,229.68,14176.0
2023-07-26 11:50:00,229.58,229.9,229.34,229.37,37053.0,229.58,229.9,229.34,229.37,37053.0
2023-07-26 12:00:00,229.4,230.05,229.2,230.05,45716.0,229.4,230.05,229.2,230.05,45716.0
2023-07-26 12:10:00,230.05,230.21,229.51,229.51,38396.0,230.05,230.21,229.51,229.51,38396.0
2023-07-26 12:20:00,229.43,229.5,228.65,229.2,26199.0,229.43,229.5,228.65,229.2,26199.0
2023-07-26 12:30:00,229.09,229.54,228.99,229.18,22627.0,229.09,229.54,228.99,229.18,22627.0
2023-07-26 12:40:00,229.18,229.54,228.99,229.22,30617.0,229.18,229.54,228.99,229.22,30617.0
2023-07-26 12:50:00,229.18,229.27,228.55,228.78,18238.0,229.18,229.27,228.55,228.78,18238.0
2023-07-26 13:00:00,228.82,228.98,228.45,228.74,25094.0,228.82,228.98,228.45,228.74,25094.0
2023-07-26 13:10:00,228.74,228.83,227.95,228.04,23556.0,228.74,228.83,227.95,228.04,23556.0
2023-07-26 13:20:00,228.02,228.78,227.98,228.61,13053.0,228.02,228.78,227.98,228.61,13053.0
2023-07-26 13:30:00,228.62,228.82,228.39,228.54,20680.0,228.62,228.82,228.39,228.54,20680.0
2023-07-26 13:40:00,228.54,228.87,228.5,228.75,19360.0,228.54,228.87,228.5,228.75,19360.0
2023-07-26 13:50:00,228.75,228.77,228.48,228.67,19860.0,228.75,228.77,228.48,228.67,19860.0
2023-07-26 14:00:00,228.64,229.47,228.53,229.47,24094.0,228.64,229.47,228.53,229.47,24094.0
2023-07-26 14:10:00,229.47,229.56,229.05,229.17,13629.0,229.47,229.56,229.05,229.17,13629.0
2023-07-26 14:20:00,229.12,229.19,228.58,228.83,24189.0,229.12,229.19,228.58,228.83,24189.0
2023-07-26 14:30:00,228.83,230.46,228.81,230.46,22989.0,228.83,230.46,228.81,230.46,22989.0
2023-07-26 14:40:00,230.47,230.76,229.39,229.53,30546.0,230.47,230.76,229.39,229.53,30546.0
2023-07-26 14:50:00,229.41,230.15,229.41,229.74,24288.0,229.41,230.15,229.41,229.74,24288.0
2023-07-26 15:00:00,229.78,230.24,228.35,228.65,29998.0,229.78,230.24,228.35,228.65,29998.0
2023-07-26 15:10:00,228.66,229.38,228.52,229.08,49148.0,228.66,229.38,228.52,229.08,49148.0
2023-07-26 15:20:00,229.16,229.73,228.96,229.18,30635.0,229.16,229.73,228.96,229.18,30635.0
2023-07-26 15:30:00,229.14,229.41,228.77,229.2,46043.0,229.14,229.41,228.77,229.2,46043.0
2023-07-26 15:40:00,229.24,230.13,229.24,229.72,84160.0,229.24,230.13,229.24,229.72,84160.0
2023-07-26 15:50:00,229.72,230.26,229.52,230.05,194507.0,229.72,230.26,229.52,230.05,194507.0
2023-07-27 09:30:00,233.22,234.39,232.55,233.87,42617.0,233.22,234.39,232.55,233.87,42617.0
2023-07-27 09:40:00,234.12,234.81,233.89,234.59,32156.0,234.12,234.81,233.89,234.59,32156.0
2023-07-27 09:50:00,234.53,234.82,233.71,233.82,88685.0,234.53,234.82,233.71,233.82,88685.0
2023-07-27 10:00:00,233.98,234.27,232.52,233.2,53263.0,233.98,234.27,232.52,233.2,53263.0
2023-07-27 10:10:00,233.37,233.81,233.04,233.5,41403.0,233.37,233.81,233.04,233.5,41403.0
2023-07-27 10:20:00,233.34,233.64,232.58,232.94,53701.0,233.34,233.64,232.58,232.94,53701.0
2023-07-27 10:30:00,232.78,233.35,232.71,233.07,15772.0,232.78,233.35,232.71,233.07,15772.0
2023-07-27 10:40:00,233.17,234.11,232.9,233.59,35824.0,233.17,234.11,232.9,233.59,35824.0
2023-07-27 10:50:00,233.57,233.91,233.35,233.49,32796.0,233.57,233.91,233.35,233.49,32796.0
2023-07-27 11:00:00,233.65,234.18,233.63,233.87,20255.0,233.65,234.18,233.63,233.87,20255.0
2023-07-27 11:10:00,233.76,234.43,233.66,234.28,20517.0,233.76,234.43,233.66,234.28,20517.0
2023-07-27 11:20:00,234.12,234.5,233.9,234.36,31104.0,234.12,234.5,233.9,234.36,31104.0
2023-07-27 11:30:00,234.33,234.68,234.06,234.12,30452.0,234.33,234.68,234.06,234.12,30452.0
2023-07-27 11:40:00,234.12,234.14,232.7,232.8,37791.0,234.12,234.14,232.7,232.8,37791.0
2023-07-27 11:50:00,232.75,232.77,232.12,232.31,12472.0,232.75,232.77,232.12,232.31,12472.0
2023-07-27 12:00:00,232.23,232.88,231.95,232.84,9819.0,232.23,232.88,231.95,232.84,9819.0
2023-07-27 12:10:00,232.78,232.85,232.02,232.41,17238.0,232.78,232.85,232.02,232.41,17238.0
2023-07-27 12:20:00,232.37,233.0,232.17,232.58,39332.0,232.37,233.0,232.17,232.58,39332.0
2023-07-27 12:30:00,232.57,232.9,232.45,232.63,32632.0,232.57,232.9,232.45,232.63,32632.0
2023-07-27 12:40:00,232.63,233.11,232.49,232.95,23129.0,232.63,233.11,232.49,232.95,23129.0
2023-07-27 12:50:00,232.95,233.05,232.61,232.86,40699.0,232.95,233.05,232.61,232.86,40699.0
2023-07-27 13:00:00,232.84,233.01,232.12,232.48,55808.0,232.84,233.01,232.12,232.48,55808.0
2023-07-27 13:10:00,232.44,232.69,231.61,231.65,38658.0,232.44,232.69,231.61,231.65,38658.0
2023-07-27 13:20:00,231.43,231.47,230.32,230.49,18657.0,231.43,231.47,230.32,230.49,18657.0
2023-07-27 13:30:00,230.44,230.44,229.94,229.99,21251.0,230.44,230.44,229.94,229.99,21251.0
2023-07-27 13:40:00,230.1,230.61,229.99,230.11,14893.0,230.1,230.61,229.99,230.11,14893.0
2023-07-27 13:50:00,230.14,230.27,229.94,230.05,40749.0,230.14,230.27,229.94,230.05,40749.0
2023-07-27 14:00:00,230.09,230.32,229.39,229.39,23315.0,230.09,230.32,229.39,229.39,23315.0
2023-07-27 14:10:00,229.34,229.85,229.05,229.82,26154.0,229.34,229.85,229.05,229.82,26154.0
2023-07-27 14:20:00,229.94,229.94,228.86,228.86,25326.0,229.94,229.94,228.86,228.86,25326.0
2023-07-27 14:30:00,228.87,229.08,228.5,228.75,65093.0,228.87,229.08,228.5,228.75,65093.0
2023-07-27 14:40:00,228.77,229.57,228.71,229.19,18084.0,228.77,229.57,228.71,229.19,18084.0
2023-07-27 14:50:00,229.01,229.29,228.87,229.0,33304.0,229.01,229.29,228.87,229.0,33304.0
2023-07-27 15:00:00,228.98,229.14,228.43,228.69,31897.0,228.98,229.14,228.43,228.69,31897.0
2023-07-27 15:10:00,228.79,229.28,228.59,229.1,36304.0,228.79,229.28,228.59,229.1,36304.0
2023-07-27 15:20:00,229.05,229.69,228.77,229.64,37230.0,229.05,229.69,228.77,229.64,37230.0
2023-07-27 15:30:00,229.63,229.8,228.8,228.89,45314.0,229.63,229.8,228.8,228.89,45314.0
2023-07-27 15:40:00,228.87,228.96,228.25,228.61,55134.0,228.87,228.96,228.25,228.61,55134.0
2023-07-27 15:50:00,228.64,230.05,228.64,229.8,159702.0,228.64,230.05,228.64,229.8,159702.0
2023-07-28 09:30:00,231.82,233.12,231.75,232.8,18727.0,231.82,233.12,231.75,232.8,18727.0
2023-07-28 09:40:00,232.6,233.86,232.55,233.55,31459.0,232.6,233.86,232.55,233.55,31459.0
2023-07-28 09:50:00,233.7,233.97,232.97,232.98,16667.0,233.7,233.97,232.97,232.98,16667.0
2023-07-28 10:00:00,233.14,233.67,232.96,233.45,13669.0,233.14,233.67,232.96,233.45,13669.0
2023-07-28 10:10:00,233.43,233.66,232.71,232.95,41485.0,233.43,233.66,232.71,232.95,41485.0
2023-07-28 10:20:00,232.95,233.24,232.29,232.64,38375.0,232.95,233.24,232.29,232.64,38375.0
2023-07-28 10:30:00,232.81,233.45,232.81,233.0,10480.0,232.81,233.45,232.81,233.0,10480.0
2023-07-28 10:40:00,232.88,233.37,232.76,233.17,24403.0,232.88,233.37,232.76,233.17,24403.0
2023-07-28 10:50:00,233.21,233.43,232.93,233.3,14479.0,233.21,233.43,232.93,233.3,14479.0
2023-07-28 11:00:00,233.43,233.59,233.2,233.25,16222.0,233.43,233.59,233.2,233.25,16222.0
2023-07-28 11:10:00,233.24,233.94,233.18,233.77,32667.0,233.24,233.94,233.18,233.77,32667.0
2023-07-28 11:20:00,233.84,234.46,233.84,234.17,14256.0,233.84,234.46,233.84,234.17,14256.0
2023-07-28 11:30:00,234.18,234.27,233.96,234.17,6603.0,234.18,234.27,233.96,234.17,6603.0
2023-07-28 11:40:00,234.08,234.41,233.95,234.32,10562.0,234.08,234.41,233.95,234.32,10562.0
2023-07-28 11:50:00,234.44,234.79,234.37,234.67,7657.0,234.44,234.79,234.37,234.67,7657.0
2023-07-28 12:00:00,234.67,234.78,234.24,234.33,39182.0,234.67,234.78,234.24,234.33,39182.0
2023-07-28 12:10:00,234.26,234.92,234.21,234.32,16553.0,234.26,234.92,234.21,234.32,16553.0
2023-07-28 12:20:00,234.34,234.48,234.02,234.21,17346.0,234.34,234.48,234.02,234.21,17346.0
2023-07-28 12:30:00,234.22,234.25,233.36,233.36,12454.0,234.22,234.25,233.36,233.36,12454.0
2023-07-28 12:40:00,233.29,233.73,233.21,233.72,25588.0,233.29,233.73,233.21,233.72,25588.0
2023-07-28 12:50:00,233.76,234.12,233.63,233.98,18218.0,233.76,234.12,233.63,233.98,18218.0
2023-07-28 13:00:00,233.98,234.29,233.87,234.07,7431.0,233.98,234.29,233.87,234.07,7431.0
2023-07-28 13:10:00,234.03,234.28,233.98,234.09,7780.0,234.03,234.28,233.98,234.09,7780.0
2023-07-28 13:20:00,234.07,234.33,233.9,234.15,18062.0,234.07,234.33,233.9,234.15,18062.0
2023-07-28 13:30:00,234.12,234.35,233.71,233.78,25074.0,234.12,234.35,233.71,233.78,25074.0
2023-07-28 13:40:00,233.73,233.73,232.97,233.04,9524.0,233.73,233.73,232.97,233.04,9524.0
2023-07-28 13:50:00,233.05,234.24,233.04,234.2,14551.0,233.05,234.24,233.04,234.2,14551.0
2023-07-28 14:00:00,234.2,234.28,234.02,234.16,9104.0,234.2,234.28,234.02,234.16,9104.0
2023-07-28 14:10:00,234.1,234.16,233.8,234.12,7994.0,234.1,234.16,233.8,234.12,7994.0
2023-07-28 14:20:00,234.09,234.28,233.96,234.2,7701.0,234.09,234.28,233.96,234.2,7701.0
2023-07-28 14:30:00,234.19,234.19,233.9,233.97,5826.0,234.19,234.19,233.9,233.97,5826.0
2023-07-28 14:40:00,234.02,234.58,234.02,234.58,15252.0,234.02,234.58,234.02,234.58,15252.0
2023-07-28 14:50:00,234.59,234.92,234.53,234.75,10032.0,234.59,234.92,234.53,234.75,10032.0
2023-07-28 15:00:00,234.81,235.38,234.67,235.21,40164.0,234.81,235.38,234.67,235.21,40164.0
2023-07-28 15:10:00,235.2,236.27,235.14,236.18,30415.0,235.2,236.27,235.14,236.18,30415.0
2023-07-28 15:20:00,236.2,236.2,235.56,235.56,28251.0,236.2,236.2,235.56,235.56,28251.0
2023-07-28 15:30:00,235.5,235.7,235.19,235.19,17056.0,235.5,235.7,235.19,235.19,17056.0
2023-07-28 15:40:00,235.19,235.24,234.82,234.82,39835.0,235.19,235.24,234.82,234.82,39835.0
2023-07-28 15:50:00,234.75,235.5,234.66,235.01,119284.0,234.75,235.5,234.66,235.01,119284.0
2023-07-31 09:30:00,235.15,237.3,234.71,237.3,31104.0,235.15,237.3,234.71,237.3,31104.0
2023-07-31 09:40:00,236.98,238.67,236.85,237.86,32616.0,236.98,238.67,236.85,237.86,32616.0
2023-07-31 09:50:00,237.9,237.96,236.27,236.88,15768.0,237.9,237.96,236.27,236.88,15768.0
2023-07-31 10:00:00,236.99,237.08,235.79,236.26,5981.0,236.99,237.08,235.79,236.26,5981.0
2023-07-31 10:10:00,236.23,236.62,235.91,236.42,12188.0,236.23,236.62,235.91,236.42,12188.0
2023-07-31 10:20:00,236.56,236.65,236.05,236.5,6974.0,236.56,236.65,236.05,236.5,6974.0
2023-07-31 10:30:00,236.54,236.86,235.68,236.07,24811.0,236.54,236.86,235.68,236.07,24811.0
2023-07-31 10:40:00,236.11,236.35,235.47,236.35,12069.0,236.11,236.35,235.47,236.35,12069.0
2023-07-31 10:50:00,236.34,236.49,235.85,235.86,9219.0,236.34,236.49,235.85,235.86,9219.0
2023-07-31 11:00:00,235.76,236.17,235.69,235.96,7017.0,235.76,236.17,235.69,235.96,7017.0
2023-07-31 11:10:00,235.87,236.04,235.38,235.6,13333.0,235.87,236.04,235.38,235.6,13333.0
2023-07-31 11:20:00,235.46,235.94,235.17,235.94,7292.0,235.46,235.94,235.17,235.94,7292.0
2023-07-31 11:30:00,236.11,236.12,235.37,235.8,7200.0,236.11,236.12,235.37,235.8,7200.0
2023-07-31 11:40:00,235.88,236.22,235.77,236.22,4547.0,235.88,236.22,235.77,236.22,4547.0
2023-07-31 11:50:00,236.06,236.44,235.59,236.41,10647.0,236.06,236.44,235.59,236.41,10647.0
2023-07-31 12:00:00,236.52,236.78,236.3,236.49,16495.0,236.52,236.78,236.3,236.49,16495.0
2023-07-31 12:10:00,236.4,236.64,236.3,236.64,11862.0,236.4,236.64,236.3,236.64,11862.0
2023-07-31 12:20:00,236.59,237.21,236.59,237.21,6422.0,236.59,237.21,236.59,237.21,6422.0
2023-07-31 12:30:00,237.21,237.3,236.95,237.26,5150.0,237.21,237.3,236.95,237.26,5150.0
2023-07-31 12:40:00,237.17,237.26,236.79,237.0,6563.0,237.17,237.26,236.79,237.0,6563.0
2023-07-31 12:50:00,236.92,237.09,236.59,236.59,10732.0,236.92,237.09,236.59,236.59,10732.0
2023-07-31 13:00:00,236.54,236.76,236.25,236.67,10105.0,236.54,236.76,236.25,236.67,10105.0
2023-07-31 13:10:00,236.72,236.98,236.71,236.71,21539.0,236.72,236.98,236.71,236.71,21539.0
2023-07-31 13:20:00,236.71,237.08,236.64,236.94,6602.0,236.71,237.08,236.64,236.94,6602.0
2023-07-31 13:30:00,236.95,237.19,236.9,237.15,6545.0,236.95,237.19,236.9,237.15,6545.0
2023-07-31 13:40:00,237.22,237.22,236.57,236.63,4173.0,237.22,237.22,236.57,236.63,4173.0
2023-07-31 13:50:00,236.51,236.66,236.26,236.56,3486.0,236.51,236.66,236.26,236.56,3486.0
2023-07-31 14:00:00,236.65,236.99,236.45,236.65,6847.0,236.65,236.99,236.45,236.65,6847.0
2023-07-31 14:10:00,236.53,236.73,236.47,236.72,2212.0,236.53,236.73,236.47,236.72,2212.0
2023-07-31 14:20:00,236.67,236.79,236.54,236.74,5005.0,236.67,236.79,236.54,236.74,5005.0
2023-07-31 14:30:00,236.67,236.7,236.2,236.27,7276.0,236.67,236.7,236.2,236.27,7276.0
2023-07-31 14:40:00,236.28,236.77,236.22,236.75,10559.0,236.28,236.77,236.22,236.75,10559.0
2023-07-31 14:50:00,236.66,237.16,236.66,237.05,6760.0,236.66,237.16,236.66,237.05,6760.0
2023-07-31 15:00:00,237.14,237.14,236.62,236.98,9732.0,237.14,237.14,236.62,236.98,9732.0
2023-07-31 15:10:00,236.98,237.22,236.89,237.11,10217.0,236.98,237.22,236.89,237.11,10217.0
2023-07-31 15:20:00,237.0,237.16,236.75,236.76,8406.0,237.0,237.16,236.75,236.76,8406.0
2023-07-31 15:30:00,236.76,236.87,236.59,236.65,14270.0,236.76,236.87,236.59,236.65,14270.0
2023-07-31 15:40:00,236.65,236.87,236.59,236.75,22008.0,236.65,236.87,236.59,236.75,22008.0
2023-07-31 15:50:00,236.68,237.27,236.54,237.15,74950.0,236.68,237.27,236.54,237.15,74950.0
2023-08-01 09:30:00,235.84,236.11,233.51,235.0,29703.0,235.84,236.11,233.51,235.0,29703.0
2023-08-01 09:40:00,235.18,236.43,235.01,236.43,18399.0,235.18,236.43,235.01,236.43,18399.0
2023-08-01 09:50:00,236.2,236.33,235.45,236.14,9488.0,236.2,236.33,235.45,236.14,9488.0
2023-08-01 10:00:00,236.02,236.92,236.02,236.56,8651.0,236.02,236.92,236.02,236.56,8651.0
2023-08-01 10:10:00,236.42,236.58,235.54,235.84,30692.0,236.42,236.58,235.54,235.84,30692.0
2023-08-01 10:20:00,235.83,236.78,235.55,236.78,19499.0,235.83,236.78,235.55,236.78,19499.0
2023-08-01 10:30:00,236.77,237.67,236.76,237.67,9141.0,236.77,237.67,236.76,237.67,9141.0
2023-08-01 10:40:00,237.58,238.67,237.53,238.67,16298.0,237.58,238.67,237.53,238.67,16298.0
2023-08-01 10:50:00,238.69,238.92,237.96,238.03,12971.0,238.69,238.92,237.96,238.03,12971.0
2023-08-01 11:00:00,238.03,238.29,237.74,238.1,6362.0,238.03,238.29,237.74,238.1,6362.0
2023-08-01 11:10:00,238.08,238.1,237.63,237.83,3505.0,238.08,238.1,237.63,237.83,3505.0
2023-08-01 11:20:00,237.72,238.59,237.72,238.58,4768.0,237.72,238.59,237.72,238.58,4768.0
2023-08-01 11:30:00,238.54,238.54,238.22,238.33,4689.0,238.54,238.54,238.22,238.33,4689.0
2023-08-01 11:40:00,238.29,238.46,238.16,238.31,6764.0,238.29,238.46,238.16,238.31,6764.0
2023-08-01 11:50:00,238.29,238.59,238.06,238.32,3819.0,238.29,238.59,238.06,238.32,3819.0
2023-08-01 12:00:00,238.33,238.47,238.15,238.47,3532.0,238.33,238.47,238.15,238.47,3532.0
2023-08-01 12:10:00,238.48,238.52,237.9,238.08,3586.0,238.48,238.52,237.9,238.08,3586.0
2023-08-01 12:20:00,237.97,238.17,237.43,237.76,6706.0,237.97,238.17,237.43,237.76,6706.0
2023-08-01 12:30:00,237.62,238.33,237.38,238.33,5166.0,237.62,238.33,237.38,238.33,5166.0
2023-08-01 12:40:00,238.33,238.67,238.16,238.38,8418.0,238.33,238.67,238.16,238.38,8418.0
2023-08-01 12:50:00,238.47,238.61,238.26,238.5,4925.0,238.47,238.61,238.26,238.5,4925.0
2023-08-01 13:00:00,238.57,238.82,238.44,238.79,7845.0,238.57,238.82,238.44,238.79,7845.0
2023-08-01 13:10:00,238.73,238.74,238.37,238.4,4989.0,238.73,238.74,238.37,238.4,4989.0
2023-08-01 13:20:00,238.39,238.66,238.31,238.59,7761.0,238.39,238.66,238.31,238.59,7761.0
2023-08-01 13:30:00,238.59,238.74,238.31,238.48,11131.0,238.59,238.74,238.31,238.48,11131.0
2023-08-01 13:40:00,238.52,238.73,238.47,238.63,5723.0,238.52,238.73,238.47,238.63,5723.0
2023-08-01 13:50:00,238.67,239.22,238.62,239.09,12407.0,238.67,239.22,238.62,239.09,12407.0
2023-08-01 14:00:00,239.14,239.48,239.12,239.3,4659.0,239.14,239.48,239.12,239.3,4659.0
2023-08-01 14:10:00,239.42,239.42,239.08,239.34,4947.0,239.42,239.42,239.08,239.34,4947.0
2023-08-01 14:20:00,239.44,239.62,239.28,239.35,7633.0,239.44,239.62,239.28,239.35,7633.0
2023-08-01 14:30:00,239.36,239.64,239.2,239.5,9063.0,239.36,239.64,239.2,239.5,9063.0
2023-08-01 14:40:00,239.51,239.64,239.23,239.55,5092.0,239.51,239.64,239.23,239.55,5092.0
2023-08-01 14:50:00,239.55,239.81,239.4,239.71,230531.0,239.55,239.81,239.4,239.71,230531.0
2023-08-01 15:00:00,239.73,240.08,239.57,239.73,20724.0,239.73,240.08,239.57,239.73,20724.0
2023-08-01 15:10:00,239.68,239.68,239.23,239.31,7183.0,239.68,239.68,239.23,239.31,7183.0
2023-08-01 15:20:00,239.43,239.48,239.13,239.29,10394.0,239.43,239.48,239.13,239.29,10394.0
2023-08-01 15:30:00,239.32,239.48,239.1,239.18,21135.0,239.32,239.48,239.1,239.18,21135.0
2023-08-01 15:40:00,239.13,239.95,238.91,239.91,65249.0,239.13,239.95,238.91,239.91,65249.0
2023-08-01 15:50:00,239.82,240.18,239.49,239.82,129426.0,239.82,240.18,239.49,239.82,129426.0
2023-08-02 09:30:00,236.02,236.29,233.32,233.78,28071.0,236.02,236.29,233.32,233.78,28071.0
2023-08-02 09:40:00,234.04,234.72,232.9,233.68,31299.0,234.04,234.72,232.9,233.68,31299.0
2023-08-02 09:50:00,233.58,233.58,232.36,232.5,17216.0,233.58,233.58,232.36,232.5,17216.0
2023-08-02 10:00:00,232.47,232.84,231.5,231.59,33429.0,232.47,232.84,231.5,231.59,33429.0
2023-08-02 10:10:00,231.32,231.7,230.78,231.04,25171.0,231.32,231.7,230.78,231.04,25171.0
2023-08-02 10:20:00,231.09,231.72,230.58,230.58,15561.0,231.09,231.72,230.58,230.58,15561.0
2023-08-02 10:30:00,230.62,231.0,230.4,230.74,12458.0,230.62,231.0,230.4,230.74,12458.0
2023-08-02 10:40:00,230.63,230.87,228.39,228.39,21518.0,230.63,230.87,228.39,228.39,21518.0
2023-08-02 10:50:00,228.5,229.13,228.24,228.33,25173.0,228.5,229.13,228.24,228.33,25173.0
2023-08-02 11:00:00,228.33,228.82,227.77,228.7,22345.0,228.33,228.82,227.77,228.7,22345.0
2023-08-02 11:10:00,228.83,229.31,228.52,228.92,20082.0,228.83,229.31,228.52,228.92,20082.0
2023-08-02 11:20:00,228.72,229.12,228.44,228.49,16363.0,228.72,229.12,228.44,228.49,16363.0
2023-08-02 11:30:00,228.48,228.88,228.35,228.35,11133.0,228.48,228.88,228.35,228.35,11133.0
2023-08-02 11:40:00,228.36,228.39,227.25,227.54,10663.0,228.36,228.39,227.25,227.54,10663.0
2023-08-02 11:50:00,227.52,227.68,227.23,227.23,25014.0,227.52,227.68,227.23,227.23,25014.0
2023-08-02 12:00:00,227.24,227.24,226.32,226.54,18328.0,227.24,227.24,226.32,226.54,18328.0
2023-08-02 12:10:00,226.56,227.15,226.03,227.04,17083.0,226.56,227.15,226.03,227.04,17083.0
2023-08-02 12:20:00,227.13,227.56,226.6,227.49,11217.0,227.13,227.56,226.6,227.49,11217.0
2023-08-02 12:30:00,227.6,228.26,227.53,228.2,38030.0,227.6,228.26,227.53,228.2,38030.0
2023-08-02 12:40:00,228.29,228.36,227.9,228.21,17382.0,228.29,228.36,227.9,228.21,17382.0
2023-08-02 12:50:00,228.28,228.39,227.93,228.27,12665.0,228.28,228.39,227.93,228.27,12665.0
2023-08-02 13:00:00,228.34,228.63,228.09,228.26,14673.0,228.34,228.63,228.09,228.26,14673.0
2023-08-02 13:10:00,228.34,228.53,228.1,228.19,17508.0,228.34,228.53,228.1,228.19,17508.0
2023-08-02 13:20:00,228.19,228.24,227.77,227.99,11277.0,228.19,228.24,227.77,227.99,11277.0
2023-08-02 13:30:00,228.08,228.91,227.89,228.63,15260.0,228.08,228.91,227.89,228.63,15260.0
2023-08-02 13:40:00,228.68,228.98,228.38,228.78,8435.0,228.68,228.98,228.38,228.78,8435.0
2023-08-02 13:50:00,228.7,228.87,228.47,228.59,9257.0,228.7,228.87,228.47,228.59,9257.0
2023-08-02 14:00:00,228.69,229.0,228.5,229.0,6699.0,228.69,229.0,228.5,229.0,6699.0
2023-08-02 14:10:00,229.08,229.83,228.91,229.48,12591.0,229.08,229.83,228.91,229.48,12591.0
2023-08-02 14:20:00,229.46,229.98,229.39,229.67,22352.0,229.46,229.98,229.39,229.67,22352.0
2023-08-02 14:30:00,229.59,229.95,229.36,229.65,9278.0,229.59,229.95,229.36,229.65,9278.0
2023-08-02 14:40:00,229.68,229.99,229.63,229.69,6800.0,229.68,229.99,229.63,229.69,6800.0
2023-08-02 14:50:00,229.77,229.81,229.5,229.58,5254.0,229.77,229.81,229.5,229.58,5254.0
2023-08-02 15:00:00,229.63,229.87,228.84,228.84,10208.0,229.63,229.87,228.84,228.84,10208.0
2023-08-02 15:10:00,228.87,228.9,228.34,228.6,11101.0,228.87,228.9,228.34,228.6,11101.0
2023-08-02 15:20:00,228.61,228.82,228.09,228.39,13180.0,228.61,228.82,228.09,228.39,13180.0
2023-08-02 15:30:00,228.37,228.49,228.14,228.37,14529.0,228.37,228.49,228.14,228.37,14529.0
2023-08-02 15:40:00,228.36,229.0,228.17,228.91,29181.0,228.36,229.0,228.17,228.91,29181.0
2023-08-02 15:50:00,228.91,229.83,228.86,229.23,158711.0,228.91,229.83,228.86,229.23,158711.0
2023-08-03 09:30:00,228.45,230.6,228.37,230.4,42535.0,228.45,230.6,228.37,230.4,42535.0
2023-08-03 09:40:00,230.25,230.47,228.66,229.16,20665.0,230.25,230.47,228.66,229.16,20665.0
2023-08-03 09:50:00,229.43,229.75,228.36,228.51,32595.0,229.43,229.75,228.36,228.51,32595.0
2023-08-03 10:00:00,228.24,228.95,228.0,228.03,34531.0,228.24,228.95,228.0,228.03,34531.0
2023-08-03 10:10:00,228.09,228.92,227.96,228.12,18977.0,228.09,228.92,227.96,228.12,18977.0
2023-08-03 10:20:00,228.09,228.09,226.56,226.7,26671.0,228.09,228.09,226.56,226.7,26671.0
2023-08-03 10:30:00,226.71,227.31,226.42,227.16,22846.0,226.71,227.31,226.42,227.16,22846.0
2023-08-03 10:40:00,227.1,227.51,226.59,226.61,22497.0,227.1,227.51,226.59,226.61,22497.0
2023-08-03 10:50:00,226.47,226.83,225.82,226.83,33864.0,226.47,226.83,225.82,226.83,33864.0
2023-08-03 11:00:00,226.91,227.09,226.03,226.4,31038.0,226.91,227.09,226.03,226.4,31038.0
2023-08-03 11:10:00,226.25,227.95,226.19,227.79,30799.0,226.25,227.95,226.19,227.79,30799.0
2023-08-03 11:20:00,227.81,228.1,227.44,227.79,17718.0,227.81,228.1,227.44,227.79,17718.0
2023-08-03 11:30:00,227.97,228.38,227.7,228.17,8382.0,227.97,228.38,227.7,228.17,8382.0
2023-08-03 11:40:00,228.28,228.51,228.07,228.47,11051.0,228.28,228.51,228.07,228.47,11051.0
2023-08-03 11:50:00,228.5,228.86,228.05,228.05,12423.0,228.5,228.86,228.05,228.05,12423.0
2023-08-03 12:00:00,228.08,228.44,227.71,228.44,13251.0,228.08,228.44,227.71,228.44,13251.0
2023-08-03 12:10:00,228.45,228.76,228.11,228.33,6954.0,228.45,228.76,228.11,228.33,6954.0
2023-08-03 12:20:00,228.42,228.82,228.39,228.82,8273.0,228.42,228.82,228.39,228.82,8273.0
2023-08-03 12:30:00,228.74,229.4,228.63,229.35,15389.0,228.74,229.4,228.63,229.35,15389.0
2023-08-03 12:40:00,229.35,229.66,229.28,229.56,7721.0,229.35,229.66,229.28,229.56,7721.0
2023-08-03 12:50:00,229.56,229.57,228.92,229.16,8181.0,229.56,229.57,228.92,229.16,8181.0
2023-08-03 13:00:00,229.07,229.2,228.76,228.76,5670.0,229.07,229.2,228.76,228.76,5670.0
2023-08-03 13:10:00,228.75,229.25,228.75,229.16,5213.0,228.75,229.25,228.75,229.16,5213.0
2023-08-03 13:20:00,229.21,229.23,228.53,228.53,5132.0,229.21,229.23,228.53,228.53,5132.0
2023-08-03 13:30:00,228.68,228.68,228.21,228.52,7094.0,228.68,228.68,228.21,228.52,7094.0
2023-08-03 13:40:00,228.53,228.53,227.9,228.06,9113.0,228.53,228.53,227.9,228.06,9113.0
2023-08-03 13:50:00,228.12,228.37,227.86,227.86,7695.0,228.12,228.37,227.86,227.86,7695.0
2023-08-03 14:00:00,227.94,228.27,227.89,228.11,5082.0,227.94,228.27,227.89,228.11,5082.0
2023-08-03 14:10:00,228.11,228.67,228.05,228.67,6905.0,228.11,228.67,228.05,228.67,6905.0
2023-08-03 14:20:00,228.95,229.58,228.86,229.44,12277.0,228.95,229.58,228.86,229.44,12277.0
2023-08-03 14:30:00,229.45,229.89,229.4,229.86,13126.0,229.45,229.89,229.4,229.86,13126.0
2023-08-03 14:40:00,229.87,230.08,229.68,229.87,13174.0,229.87,230.08,229.68,229.87,13174.0
2023-08-03 14:50:00,229.91,230.07,229.77,229.84,8138.0,229.91,230.07,229.77,229.84,8138.0
2023-08-03 15:00:00,229.84,229.84,229.1,229.3,9396.0,229.84,229.84,229.1,229.3,9396.0
2023-08-03 15:10:00,229.33,229.4,228.81,229.14,10126.0,229.33,229.4,228.81,229.14,10126.0
2023-08-03 15:20:00,229.2,229.3,229.02,229.19,14519.0,229.2,229.3,229.02,229.19,14519.0
2023-08-03 15:30:00,229.27,229.48,229.01,229.01,19253.0,229.27,229.48,229.01,229.01,19253.0
2023-08-03 15:40:00,229.0,229.23,228.88,228.88,25452.0,229.0,229.23,228.88,228.88,25452.0
2023-08-03 15:50:00,228.96,229.77,228.88,229.34,78553.0,228.96,229.77,228.88,229.34,78553.0
2023-08-04 09:30:00,230.59,231.2,229.17,230.2,38583.0,230.59,231.2,229.17,230.2,38583.0
2023-08-04 09:40:00,230.01,230.28,229.46,229.77,27272.0,230.01,230.28,229.46,229.77,27272.0
2023-08-04 09:50:00,230.01,230.28,228.29,228.29,12257.0,230.01,230.28,228.29,228.29,12257.0
2023-08-04 10:00:00,228.37,228.37,227.15,227.48,22616.0,228.37,228.37,227.15,227.48,22616.0
2023-08-04 10:10:00,227.62,227.88,227.36,227.83,45047.0,227.62,227.88,227.36,227.83,45047.0
2023-08-04 10:20:00,227.94,228.06,227.36,227.72,30153.0,227.94,228.06,227.36,227.72,30153.0
2023-08-04 10:30:00,227.72,228.8,227.71,228.77,53511.0,227.72,228.8,227.71,228.77,53511.0
2023-08-04 10:40:00,228.62,229.19,228.44,229.19,41954.0,228.62,229.19,228.44,229.19,41954.0
2023-08-04 10:50:00,229.1,231.0,229.01,230.51,12071.0,229.1,231.0,229.01,230.51,12071.0
2023-08-04 11:00:00,230.6,231.56,230.6,231.36,9029.0,230.6,231.56,230.6,231.36,9029.0
2023-08-04 11:10:00,231.39,231.66,231.16,231.55,8892.0,231.39,231.66,231.16,231.55,8892.0
2023-08-04 11:20:00,231.63,232.31,231.55,232.24,7868.0,231.63,232.31,231.55,232.24,7868.0
2023-08-04 11:30:00,232.14,232.48,231.99,232.28,7251.0,232.14,232.48,231.99,232.28,7251.0
2023-08-04 11:40:00,232.25,233.12,232.25,233.02,7061.0,232.25,233.12,232.25,233.02,7061.0
2023-08-04 11:50:00,232.96,233.45,232.77,233.18,28813.0,232.96,233.45,232.77,233.18,28813.0
2023-08-04 12:00:00,233.24,233.24,232.45,232.52,27996.0,233.24,233.24,232.45,232.52,27996.0
2023-08-04 12:10:00,232.63,233.22,232.48,232.73,10735.0,232.63,233.22,232.48,232.73,10735.0
2023-08-04 12:20:00,232.84,233.22,232.39,233.18,15745.0,232.84,233.22,232.39,233.18,15745.0
2023-08-04 12:30:00,233.2,233.31,232.91,233.18,6808.0,233.2,233.31,232.91,233.18,6808.0
2023-08-04 12:40:00,233.2,233.24,232.83,232.94,8448.0,233.2,233.24,232.83,232.94,8448.0
2023-08-04 12:50:00,232.98,233.24,232.88,232.89,6432.0,232.98,233.24,232.88,232.89,6432.0
2023-08-04 13:00:00,232.95,232.97,232.47,232.75,8460.0,232.95,232.97,232.47,232.75,8460.0
2023-08-04 13:10:00,232.66,232.88,232.39,232.85,18761.0,232.66,232.88,232.39,232.85,18761.0
2023-08-04 13:20:00,232.58,232.81,232.11,232.22,6100.0,232.58,232.81,232.11,232.22,6100.0
2023-08-04 13:30:00,231.98,232.28,231.95,232.21,6680.0,231.98,232.28,231.95,232.21,6680.0
2023-08-04 13:40:00,232.12,232.53,232.0,232.37,5271.0,232.12,232.53,232.0,232.37,5271.0
2023-08-04 13:50:00,232.41,232.41,231.86,231.95,6267.0,232.41,232.41,231.86,231.95,6267.0
2023-08-04 14:00:00,231.95,231.95,231.13,231.19,9352.0,231.95,231.95,231.13,231.19,9352.0
2023-08-04 14:10:00,231.18,231.38,230.56,230.56,8454.0,231.18,231.38,230.56,230.56,8454.0
2023-08-04 14:20:00,230.55,230.7,230.3,230.66,5109.0,230.55,230.7,230.3,230.66,5109.0
2023-08-04 14:30:00,230.5,230.71,230.2,230.24,4228.0,230.5,230.71,230.2,230.24,4228.0
2023-08-04 14:40:00,230.28,230.53,229.82,229.96,7701.0,230.28,230.53,229.82,229.96,7701.0
2023-08-04 14:50:00,230.06,230.67,229.53,229.76,10404.0,230.06,230.67,229.53,229.76,10404.0
2023-08-04 15:00:00,229.68,230.28,229.67,229.97,9894.0,229.68,230.28,229.67,229.97,9894.0
2023-08-04 15:10:00,229.95,230.89,229.95,230.45,6012.0,229.95,230.89,229.95,230.45,6012.0
2023-08-04 15:20:00,230.39,230.53,230.23,230.47,6870.0,230.39,230.53,230.23,230.47,6870.0
2023-08-04 15:30:00,230.75,231.07,230.56,230.63,11043.0,230.75,231.07,230.56,230.63,11043.0
2023-08-04 15:40:00,230.7,230.79,230.27,230.33,12209.0,230.7,230.79,230.27,230.33,12209.0
2023-08-04 15:50:00,230.33,230.58,229.85,230.11,67310.0,230.33,230.58,229.85,230.11,67310.0
2023-08-07 09:30:00,229.5,231.78,229.05,231.78,25410.0,229.5,231.78,229.05,231.78,25410.0
2023-08-07 09:40:00,231.63,232.27,231.17,231.59,20067.0,231.63,232.27,231.17,231.59,20067.0
2023-08-07 09:50:00,231.84,232.33,230.96,231.11,20379.0,231.84,232.33,230.96,231.11,20379.0
2023-08-07 10:00:00,230.98,232.38,230.14,232.38,16407.0,230.98,232.38,230.14,232.38,16407.0
2023-08-07 10:10:00,232.34,232.9,232.0,232.9,20376.0,232.34,232.9,232.0,232.9,20376.0
2023-08-07 10:20:00,232.96,233.27,232.64,233.27,25020.0,232.96,233.27,232.64,233.27,25020.0
2023-08-07 10:30:00,233.33,233.41,232.65,233.06,26047.0,233.33,233.41,232.65,233.06,26047.0
2023-08-07 10:40:00,233.01,233.58,232.69,233.57,23338.0,233.01,233.58,232.69,233.57,23338.0
2023-08-07 10:50:00,233.58,233.73,232.2,232.61,33657.0,233.58,233.73,232.2,232.61,33657.0
2023-08-07 11:00:00,232.54,232.54,231.33,231.39,16046.0,232.54,232.54,231.33,231.39,16046.0
2023-08-07 11:10:00,231.44,231.9,230.79,230.89,26895.0,231.44,231.9,230.79,230.89,26895.0
2023-08-07 11:20:00,230.84,231.37,230.52,231.26,15430.0,230.84,231.37,230.52,231.26,15430.0
2023-08-07 11:30:00,231.34,231.35,230.77,231.05,21733.0,231.34,231.35,230.77,231.05,21733.0
2023-08-07 11:40:00,231.06,231.49,231.02,231.46,12894.0,231.06,231.49,231.02,231.46,12894.0
2023-08-07 11:50:00,231.37,232.3,231.37,232.21,12523.0,231.37,232.3,231.37,232.21,12523.0
2023-08-07 12:00:00,232.19,232.21,231.88,232.11,8242.0,232.19,232.21,231.88,232.11,8242.0
2023-08-07 12:10:00,232.09,232.15,231.68,231.97,11000.0,232.09,232.15,231.68,231.97,11000.0
2023-08-07 12:20:00,231.99,232.19,231.83,232.17,13015.0,231.99,232.19,231.83,232.17,13015.0
2023-08-07 12:30:00,232.21,232.34,231.74,231.84,8147.0,232.21,232.34,231.74,231.84,8147.0
2023-08-07 12:40:00,231.8,232.57,231.77,232.47,8847.0,231.8,232.57,231.77,232.47,8847.0
2023-08-07 12:50:00,232.43,232.53,232.15,232.34,9201.0,232.43,232.53,232.15,232.34,9201.0
2023-08-07 13:00:00,232.42,232.82,232.42,232.63,6405.0,232.42,232.82,232.42,232.63,6405.0
2023-08-07 13:10:00,232.55,233.09,232.33,233.09,6568.0,232.55,233.09,232.33,233.09,6568.0
2023-08-07 13:20:00,233.04,233.08,232.55,232.72,7775.0,233.04,233.08,232.55,232.72,7775.0
2023-08-07 13:30:00,232.7,233.01,232.57,232.85,3409.0,232.7,233.01,232.57,232.85,3409.0
2023-08-07 13:40:00,232.86,233.46,232.8,233.29,6513.0,232.86,233.46,232.8,233.29,6513.0
2023-08-07 13:50:00,233.25,233.29,232.96,233.17,7759.0,233.25,233.29,232.96,233.17,7759.0
2023-08-07 14:00:00,233.14,233.45,232.89,232.89,16271.0,233.14,233.45,232.89,232.89,16271.0
2023-08-07 14:10:00,232.78,232.83,232.53,232.76,6688.0,232.78,232.83,232.53,232.76,6688.0
2023-08-07 14:20:00,232.74,232.86,232.21,232.42,8925.0,232.74,232.86,232.21,232.42,8925.0
2023-08-07 14:30:00,232.48,232.99,232.48,232.78,8908.0,232.48,232.99,232.48,232.78,8908.0
2023-08-07 14:40:00,232.74,233.05,232.74,233.05,7522.0,232.74,233.05,232.74,233.05,7522.0
2023-08-07 14:50:00,233.01,233.01,232.72,232.92,7775.0,233.01,233.01,232.72,232.92,7775.0
2023-08-07 15:00:00,232.94,233.09,232.74,232.84,12011.0,232.94,233.09,232.74,232.84,12011.0
2023-08-07 15:10:00,232.84,232.99,232.8,232.89,7935.0,232.84,232.99,232.8,232.89,7935.0
2023-08-07 15:20:00,232.95,233.02,232.73,232.77,15501.0,232.95,233.02,232.73,232.77,15501.0
2023-08-07 15:30:00,232.75,232.84,232.51,232.83,21851.0,232.75,232.84,232.51,232.83,21851.0
2023-08-07 15:40:00,232.84,232.84,232.1,232.3,49164.0,232.84,232.84,232.1,232.3,49164.0
2023-08-07 15:50:00,232.24,233.6,232.15,233.55,112868.0,232.24,233.6,232.15,233.55,112868.0
2023-08-08 09:30:00,230.39,230.58,228.67,229.29,33692.0,230.39,230.58,228.67,229.29,33692.0
2023-08-08 09:40:00,229.29,230.26,228.9,229.16,29775.0,229.29,230.26,228.9,229.16,29775.0
2023-08-08 09:50:00,228.89,228.94,228.11,228.22,10537.0,228.89,228.94,228.11,228.22,10537.0
2023-08-08 10:00:00,228.33,228.72,227.82,228.03,22501.0,228.33,228.72,227.82,228.03,22501.0
2023-08-08 10:10:00,227.88,227.88,227.03,227.31,19494.0,227.88,227.88,227.03,227.31,19494.0
2023-08-08 10:20:00,227.31,227.59,226.84,227.59,12546.0,227.31,227.59,226.84,227.59,12546.0
2023-08-08 10:30:00,227.36,228.26,227.2,228.26,15925.0,227.36,228.26,227.2,228.26,15925.0
2023-08-08 10:40:00,228.36,228.55,227.66,227.71,11920.0,228.36,228.55,227.66,227.71,11920.0
2023-08-08 10:50:00,227.7,227.93,227.02,227.02,28344.0,227.7,227.93,227.02,227.02,28344.0
2023-08-08 11:00:00,227.09,227.1,226.34,226.93,34250.0,227.09,227.1,226.34,226.93,34250.0
2023-08-08 11:10:00,227.1,227.1,226.48,226.63,42521.0,227.1,227.1,226.48,226.63,42521.0
2023-08-08 11:20:00,226.77,227.53,226.62,227.53,10932.0,226.77,227.53,226.62,227.53,10932.0
2023-08-08 11:30:00,227.52,227.74,227.08,227.43,13742.0,227.52,227.74,227.08,227.43,13742.0
2023-08-08 11:40:00,227.29,227.29,226.46,226.46,10801.0,227.29,227.29,226.46,226.46,10801.0
2023-08-08 11:50:00,226.62,226.96,226.49,226.73,7573.0,226.62,226.96,226.49,226.73,7573.0
2023-08-08 12:00:00,226.6,227.21,226.51,226.91,22033.0,226.6,227.21,226.51,226.91,22033.0
2023-08-08 12:10:00,226.71,226.82,226.37,226.72,13442.0,226.71,226.82,226.37,226.72,13442.0
2023-08-08 12:20:00,226.74,226.91,226.12,226.13,21001.0,226.74,226.91,226.12,226.13,21001.0
2023-08-08 12:30:00,226.18,227.0,226.1,227.0,18235.0,226.18,227.0,226.1,227.0,18235.0
2023-08-08 12:40:00,226.94,226.95,226.44,226.95,3233.0,226.94,226.95,226.44,226.95,3233.0
2023-08-08 12:50:00,226.96,227.3,226.89,227.3,6006.0,226.96,227.3,226.89,227.3,6006.0
2023-08-08 13:00:00,227.42,227.76,227.32,227.76,15843.0,227.42,227.76,227.32,227.76,15843.0
2023-08-08 13:10:00,227.72,227.93,227.5,227.75,5258.0,227.72,227.93,227.5,227.75,5258.0
2023-08-08 13:20:00,227.75,227.75,227.08,227.08,7174.0,227.75,227.75,227.08,227.08,7174.0
2023-08-08 13:30:00,227.32,227.4,226.97,227.35,8089.0,227.32,227.4,226.97,227.35,8089.0
2023-08-08 13:40:00,227.33,227.56,227.21,227.28,5115.0,227.33,227.56,227.21,227.28,5115.0
2023-08-08 13:50:00,227.21,227.34,226.85,226.94,12046.0,227.21,227.34,226.85,226.94,12046.0
2023-08-08 14:00:00,226.89,227.0,226.38,226.56,14764.0,226.89,227.0,226.38,226.56,14764.0
2023-08-08 14:10:00,226.59,227.39,226.5,227.13,16178.0,226.59,227.39,226.5,227.13,16178.0
2023-08-08 14:20:00,227.16,227.3,226.88,227.12,19642.0,227.16,227.3,226.88,227.12,19642.0
2023-08-08 14:30:00,227.16,227.32,226.92,226.92,13053.0,227.16,227.32,226.92,226.92,13053.0
2023-08-08 14:40:00,226.95,227.4,226.81,227.34,14536.0,226.95,227.4,226.81,227.34,14536.0
2023-08-08 14:50:00,227.38,227.83,227.3,227.48,12028.0,227.38,227.83,227.3,227.48,12028.0
2023-08-08 15:00:00,227.3,227.5,227.15,227.17,12610.0,227.3,227.5,227.15,227.17,12610.0
2023-08-08 15:10:00,227.16,227.26,226.84,226.84,11633.0,227.16,227.26,226.84,226.84,11633.0
2023-08-08 15:20:00,226.83,227.15,226.74,226.74,26776.0,226.83,227.15,226.74,226.74,26776.0
2023-08-08 15:30:00,226.8,227.58,226.62,227.29,31977.0,226.8,227.58,226.62,227.29,31977.0
2023-08-08 15:40:00,227.24,227.61,227.05,227.43,56747.0,227.24,227.61,227.05,227.43,56747.0
2023-08-08 15:50:00,227.39,228.07,227.33,227.53,112752.0,227.39,228.07,227.33,227.53,112752.0
2023-08-09 09:30:00,227.75,228.55,227.06,228.1,14242.0,227.75,228.55,227.06,228.1,14242.0
2023-08-09 09:40:00,227.87,228.65,227.72,228.01,15359.0,227.87,228.65,227.72,228.01,15359.0
2023-08-09 09:50:00,228.1,228.1,226.28,226.88,23115.0,228.1,228.1,226.28,226.88,23115.0
2023-08-09 10:00:00,226.93,227.54,226.45,226.46,16170.0,226.93,227.54,226.45,226.46,16170.0
2023-08-09 10:10:00,226.53,227.0,226.09,226.32,22109.0,226.53,227.0,226.09,226.32,22109.0
2023-08-09 10:20:00,226.33,226.98,225.58,226.74,71056.0,226.33,226.98,225.58,226.74,71056.0
2023-08-09 10:30:00,226.71,226.92,226.11,226.11,17304.0,226.71,226.92,226.11,226.11,17304.0
2023-08-09 10:40:00,226.0,226.52,225.97,226.2,7695.0,226.0,226.52,225.97,226.2,7695.0
2023-08-09 10:50:00,226.11,226.11,224.66,224.75,19417.0,226.11,226.11,224.66,224.75,19417.0
2023-08-09 11:00:00,224.7,225.22,224.52,225.21,10926.0,224.7,225.22,224.52,225.21,10926.0
2023-08-09 11:10:00,225.14,225.22,224.24,224.41,14460.0,225.14,225.22,224.24,224.41,14460.0
2023-08-09 11:20:00,224.27,224.6,224.12,224.35,15010.0,224.27,224.6,224.12,224.35,15010.0
2023-08-09 11:30:00,224.28,224.82,224.25,224.58,10570.0,224.28,224.82,224.25,224.58,10570.0
2023-08-09 11:40:00,224.58,224.69,224.07,224.1,13167.0,224.58,224.69,224.07,224.1,13167.0
2023-08-09 11:50:00,224.1,224.58,224.0,224.56,17212.0,224.1,224.58,224.0,224.56,17212.0
2023-08-09 12:00:00,224.45,224.81,224.28,224.81,16571.0,224.45,224.81,224.28,224.81,16571.0
2023-08-09 12:10:00,224.78,224.87,224.36,224.55,11585.0,224.78,224.87,224.36,224.55,11585.0
2023-08-09 12:20:00,224.57,224.78,224.28,224.59,12262.0,224.57,224.78,224.28,224.59,12262.0
2023-08-09 12:30:00,224.53,225.16,224.53,224.9,10579.0,224.53,225.16,224.53,224.9,10579.0
2023-08-09 12:40:00,224.96,225.15,224.8,225.04,7701.0,224.96,225.15,224.8,225.04,7701.0
2023-08-09 12:50:00,225.14,225.15,224.66,224.68,6255.0,225.14,225.15,224.66,224.68,6255.0
2023-08-09 13:00:00,224.59,225.47,224.5,225.47,5533.0,224.59,225.47,224.5,225.47,5533.0
2023-08-09 13:10:00,225.42,225.7,225.2,225.2,7154.0,225.42,225.7,225.2,225.2,7154.0
2023-08-09 13:20:00,225.29,225.55,225.05,225.5,8196.0,225.29,225.55,225.05,225.5,8196.0
2023-08-09 13:30:00,225.62,225.87,225.53,225.57,10513.0,225.62,225.87,225.53,225.57,10513.0
2023-08-09 13:40:00,225.59,225.65,225.34,225.34,2951.0,225.59,225.65,225.34,225.34,2951.0
2023-08-09 13:50:00,225.35,225.44,225.14,225.26,5063.0,225.35,225.44,225.14,225.26,5063.0
2023-08-09 14:00:00,225.25,225.35,225.08,225.08,4177.0,225.25,225.35,225.08,225.08,4177.0
2023-08-09 14:10:00,225.21,225.66,225.18,225.51,6336.0,225.21,225.66,225.18,225.51,6336.0
2023-08-09 14:20:00,225.53,225.65,225.4,225.55,6572.0,225.53,225.65,225.4,225.55,6572.0
2023-08-09 14:30:00,225.57,225.75,225.48,225.58,7551.0,225.57,225.75,225.48,225.58,7551.0
2023-08-09 14:40:00,225.52,225.72,225.46,225.69,5500.0,225.52,225.72,225.46,225.69,5500.0
2023-08-09 14:50:00,225.66,226.21,225.39,225.99,25807.0,225.66,226.21,225.39,225.99,25807.0
2023-08-09 15:00:00,226.01,226.28,225.81,226.0,8310.0,226.01,226.28,225.81,226.0,8310.0
2023-08-09 15:10:00,226.0,226.02,225.62,225.62,19110.0,226.0,226.02,225.62,225.62,19110.0
2023-08-09 15:20:00,225.58,226.14,225.51,225.91,3076.0,225.58,226.14,225.51,225.91,3076.0
2023-08-09 15:30:00,225.84,226.19,225.78,225.78,9446.0,225.84,226.19,225.78,225.78,9446.0
2023-08-09 15:40:00,225.82,225.91,225.34,225.53,11798.0,225.82,225.91,225.34,225.53,11798.0
2023-08-09 15:50:00,225.44,225.86,225.2,225.58,92123.0,225.44,225.86,225.2,225.58,92123.0
2023-08-10 09:30:00,229.89,229.89,228.67,228.93,20201.0,229.89,229.89,228.67,228.93,20201.0
2023-08-10 09:40:00,229.31,229.93,229.0,229.7,11739.0,229.31,229.93,229.0,229.7,11739.0
2023-08-10 09:50:00,229.63,230.81,229.61,230.55,11934.0,229.63,230.81,229.61,230.55,11934.0
2023-08-10 10:00:00,230.93,230.98,230.15,230.25,10855.0,230.93,230.98,230.15,230.25,10855.0
2023-08-10 10:10:00,230.41,230.55,229.75,229.91,38952.0,230.41,230.55,229.75,229.91,38952.0
2023-08-10 10:20:00,229.78,229.85,229.04,229.12,21701.0,229.78,229.85,229.04,229.12,21701.0
2023-08-10 10:30:00,229.19,229.83,228.76,228.94,16793.0,229.19,229.83,228.76,228.94,16793.0
2023-08-10 10:40:00,228.96,228.96,228.02,228.6,11323.0,228.96,228.96,228.02,228.6,11323.0
2023-08-10 10:50:00,228.47,228.89,228.13,228.55,8822.0,228.47,228.89,228.13,228.55,8822.0
2023-08-10 11:00:00,228.69,228.69,227.7,228.2,8317.0,228.69,228.69,227.7,228.2,8317.0
2023-08-10 11:10:00,228.28,228.44,227.84,228.03,3961.0,228.28,228.44,227.84,228.03,3961.0
2023-08-10 11:20:00,227.82,228.11,227.51,228.11,6900.0,227.82,228.11,227.51,228.11,6900.0
2023-08-10 11:30:00,228.11,228.47,227.78,228.37,5998.0,228.11,228.47,227.78,228.37,5998.0
2023-08-10 11:40:00,228.26,228.26,226.69,226.71,13185.0,228.26,228.26,226.69,226.71,13185.0
2023-08-10 11:50:00,226.6,226.79,226.04,226.79,14199.0,226.6,226.79,226.04,226.79,14199.0
2023-08-10 12:00:00,226.55,226.68,226.24,226.6,5661.0,226.55,226.68,226.24,226.6,5661.0
2023-08-10 12:10:00,226.64,227.23,226.49,227.23,6816.0,226.64,227.23,226.49,227.23,6816.0
2023-08-10 12:20:00,227.09,227.57,226.84,227.29,2633.0,227.09,227.57,226.84,227.29,2633.0
2023-08-10 12:30:00,227.6,227.7,227.21,227.5,3338.0,227.6,227.7,227.21,227.5,3338.0
2023-08-10 12:40:00,227.43,227.8,227.25,227.7,2523.0,227.43,227.8,227.25,227.7,2523.0
2023-08-10 12:50:00,227.45,227.53,226.74,226.88,3500.0,227.45,227.53,226.74,226.88,3500.0
2023-08-10 13:00:00,226.77,227.14,226.69,227.02,5100.0,226.77,227.14,226.69,227.02,5100.0
2023-08-10 13:10:00,226.89,227.08,226.57,226.57,4445.0,226.89,227.08,226.57,226.57,4445.0
2023-08-10 13:20:00,226.61,226.76,226.27,226.66,3870.0,226.61,226.76,226.27,226.66,3870.0
2023-08-10 13:30:00,226.49,226.63,226.18,226.18,3703.0,226.49,226.63,226.18,226.18,3703.0
2023-08-10 13:40:00,226.41,226.86,226.0,226.82,8804.0,226.41,226.86,226.0,226.82,8804.0
2023-08-10 13:50:00,226.7,227.07,226.18,226.27,14487.0,226.7,227.07,226.18,226.27,14487.0
2023-08-10 14:00:00,226.42,227.16,226.41,226.91,6261.0,226.42,227.16,226.41,226.91,6261.0
2023-08-10 14:10:00,227.13,227.48,226.79,227.24,10045.0,227.13,227.48,226.79,227.24,10045.0
2023-08-10 14:20:00,227.22,227.43,227.07,227.34,3623.0,227.22,227.43,227.07,227.34,3623.0
2023-08-10 14:30:00,227.45,227.55,227.23,227.3,3242.0,227.45,227.55,227.23,227.3,3242.0
2023-08-10 14:40:00,227.5,227.73,227.25,227.57,4529.0,227.5,227.73,227.25,227.57,4529.0
2023-08-10 14:50:00,227.6,228.08,227.45,227.98,10769.0,227.6,228.08,227.45,227.98,10769.0
2023-08-10 15:00:00,228.07,228.07,227.31,227.83,3316.0,228.07,228.07,227.31,227.83,3316.0
2023-08-10 15:10:00,227.98,228.12,227.67,227.99,37795.0,227.98,228.12,227.67,227.99,37795.0
2023-08-10 15:20:00,227.91,228.0,227.18,227.27,9097.0,227.91,228.0,227.18,227.27,9097.0
2023-08-10 15:30:00,227.2,227.45,226.99,227.26,9978.0,227.2,227.45,226.99,227.26,9978.0
2023-08-10 15:40:00,227.26,227.78,227.09,227.57,13193.0,227.26,227.78,227.09,227.57,13193.0
2023-08-10 15:50:00,227.45,228.11,227.32,227.93,112912.0,227.45,228.11,227.32,227.93,112912.0
2023-08-11 09:30:00,226.64,228.53,226.64,227.72,9864.0,226.64,228.53,226.64,227.72,9864.0
2023-08-11 09:40:00,227.76,227.99,226.99,227.63,11165.0,227.76,227.99,226.99,227.63,11165.0
2023-08-11 09:50:00,227.46,228.17,227.35,227.95,6116.0,227.46,228.17,227.35,227.95,6116.0
2023-08-11 10:00:00,228.11,228.58,228.1,228.27,6340.0,228.11,228.58,228.1,228.27,6340.0
2023-08-11 10:10:00,228.42,229.4,227.93,229.01,11336.0,228.42,229.4,227.93,229.01,11336.0
2023-08-11 10:20:00,229.15,229.69,228.9,229.03,11663.0,229.15,229.69,228.9,229.03,11663.0
2023-08-11 10:30:00,228.94,229.16,228.29,228.8,8766.0,228.94,229.16,228.29,228.8,8766.0
2023-08-11 10:40:00,229.06,229.07,228.59,229.01,7658.0,229.06,229.07,228.59,229.01,7658.0
2023-08-11 10:50:00,229.0,229.0,227.52,227.61,7694.0,229.0,229.0,227.52,227.61,7694.0
2023-08-11 11:00:00,227.67,228.0,227.62,227.72,5483.0,227.67,228.0,227.62,227.72,5483.0
2023-08-11 11:10:00,227.61,227.61,226.91,227.06,6989.0,227.61,227.61,226.91,227.06,6989.0
2023-08-11 11:20:00,227.19,227.3,226.49,226.61,7511.0,227.19,227.3,226.49,226.61,7511.0
2023-08-11 11:30:00,226.7,226.78,226.16,226.2,7899.0,226.7,226.78,226.16,226.2,7899.0
2023-08-11 11:40:00,226.11,226.32,225.94,226.2,6802.0,226.11,226.32,225.94,226.2,6802.0
2023-08-11 11:50:00,226.12,226.53,225.7,226.53,10719.0,226.12,226.53,225.7,226.53,10719.0
2023-08-11 12:00:00,226.44,226.69,226.34,226.4,5168.0,226.44,226.69,226.34,226.4,5168.0
2023-08-11 12:10:00,226.31,226.63,226.23,226.58,5117.0,226.31,226.63,226.23,226.58,5117.0
2023-08-11 12:20:00,226.7,226.7,225.87,226.31,5513.0,226.7,226.7,225.87,226.31,5513.0
2023-08-11 12:30:00,226.5,226.7,226.35,226.35,3680.0,226.5,226.7,226.35,226.35,3680.0
2023-08-11 12:40:00,226.18,226.32,226.1,226.12,3124.0,226.18,226.32,226.1,226.12,3124.0
2023-08-11 12:50:00,226.12,226.37,226.09,226.37,1977.0,226.12,226.37,226.09,226.37,1977.0
2023-08-11 13:00:00,226.53,226.85,226.46,226.59,2722.0,226.53,226.85,226.46,226.59,2722.0
2023-08-11 13:10:00,226.78,227.02,226.78,227.02,2360.0,226.78,227.02,226.78,227.02,2360.0
2023-08-11 13:20:00,227.06,227.25,226.99,227.24,3750.0,227.06,227.25,226.99,227.24,3750.0
2023-08-11 13:30:00,227.24,227.29,226.93,227.06,2336.0,227.24,227.29,226.93,227.06,2336.0
2023-08-11 13:40:00,227.11,227.12,226.69,226.84,3202.0,227.11,227.12,226.69,226.84,3202.0
2023-08-11 13:50:00,226.78,226.92,226.6,226.92,4966.0,226.78,226.92,226.6,226.92,4966.0
2023-08-11 14:00:00,226.93,227.17,226.88,227.01,4633.0,226.93,227.17,226.88,227.01,4633.0
2023-08-11 14:10:00,227.01,227.22,227.0,227.11,5947.0,227.01,227.22,227.0,227.11,5947.0
2023-08-11 14:20:00,227.17,227.18,226.81,226.91,4123.0,227.17,227.18,226.81,226.91,4123.0
2023-08-11 14:30:00,226.99,227.37,226.88,227.15,4858.0,226.99,227.37,226.88,227.15,4858.0
2023-08-11 14:40:00,227.2,227.28,226.95,227.25,8848.0,227.2,227.28,226.95,227.25,8848.0
2023-08-11 14:50:00,227.19,227.19,226.88,227.13,12285.0,227.19,227.19,226.88,227.13,12285.0
2023-08-11 15:00:00,227.08,227.08,226.57,226.57,8591.0,227.08,227.08,226.57,226.57,8591.0
2023-08-11 15:10:00,226.56,226.93,226.55,226.8,13424.0,226.56,226.93,226.55,226.8,13424.0
2023-08-11 15:20:00,226.8,226.92,226.56,226.74,9132.0,226.8,226.92,226.56,226.74,9132.0
2023-08-11 15:30:00,226.71,226.85,226.49,226.7,14513.0,226.71,226.85,226.49,226.7,14513.0
2023-08-11 15:40:00,226.7,226.74,226.34,226.51,20653.0,226.7,226.74,226.34,226.51,20653.0
2023-08-11 15:50:00,226.51,226.68,226.1,226.51,85279.0,226.51,226.68,226.1,226.51,85279.0
2023-08-14 09:30:00,225.08,226.62,224.96,226.12,29759.0,225.08,226.62,224.96,226.12,29759.0
2023-08-14 09:40:00,226.29,226.86,226.22,226.4,9670.0,226.29,226.86,226.22,226.4,9670.0
2023-08-14 09:50:00,226.5,227.31,226.49,227.3,11318.0,226.5,227.31,226.49,227.3,11318.0
2023-08-14 10:00:00,227.29,228.14,227.17,228.0,8666.0,227.29,228.14,227.17,228.0,8666.0
2023-08-14 10:10:00,227.91,228.46,227.69,228.19,5461.0,227.91,228.46,227.69,228.19,5461.0
2023-08-14 10:20:00,228.14,228.91,228.13,228.53,8443.0,228.14,228.91,228.13,228.53,8443.0
2023-08-14 10:30:00,228.6,229.58,228.53,229.37,5000.0,228.6,229.58,228.53,229.37,5000.0
2023-08-14 10:40:00,229.22,229.39,228.79,229.16,6760.0,229.22,229.39,228.79,229.16,6760.0
2023-08-14 10:50:00,229.28,229.62,229.09,229.27,5060.0,229.28,229.62,229.09,229.27,5060.0
2023-08-14 11:00:00,229.27,229.62,229.13,229.38,13720.0,229.27,229.62,229.13,229.38,13720.0
2023-08-14 11:10:00,229.5,229.5,228.94,229.22,6116.0,229.5,229.5,228.94,229.22,6116.0
2023-08-14 11:20:00,229.25,229.78,228.74,229.73,7160.0,229.25,229.78,228.74,229.73,7160.0
2023-08-14 11:30:00,229.58,229.72,229.31,229.51,6873.0,229.58,229.72,229.31,229.51,6873.0
2023-08-14 11:40:00,229.39,229.59,229.37,229.54,3500.0,229.39,229.59,229.37,229.54,3500.0
2023-08-14 11:50:00,229.52,229.61,229.09,229.09,3258.0,229.52,229.61,229.09,229.09,3258.0
2023-08-14 12:00:00,229.02,229.02,228.5,228.54,7461.0,229.02,229.02,228.5,228.54,7461.0
2023-08-14 12:10:00,228.5,228.65,227.83,228.11,5807.0,228.5,228.65,227.83,228.11,5807.0
2023-08-14 12:20:00,228.09,228.2,227.53,227.69,6083.0,228.09,228.2,227.53,227.69,6083.0
2023-08-14 12:30:00,227.78,228.0,227.55,227.72,5990.0,227.78,228.0,227.55,227.72,5990.0
2023-08-14 12:40:00,227.64,227.88,227.54,227.88,5065.0,227.64,227.88,227.54,227.88,5065.0
2023-08-14 12:50:00,227.93,228.05,227.78,228.0,3329.0,227.93,228.05,227.78,228.0,3329.0
2023-08-14 13:00:00,227.97,228.11,227.81,228.02,4679.0,227.97,228.11,227.81,228.02,4679.0
2023-08-14 13:10:00,227.95,228.0,227.67,227.99,8180.0,227.95,228.0,227.67,227.99,8180.0
2023-08-14 13:20:00,227.96,228.28,227.94,228.2,4052.0,227.96,228.28,227.94,228.2,4052.0
2023-08-14 13:30:00,228.15,228.27,227.99,228.27,2303.0,228.15,228.27,227.99,228.27,2303.0
2023-08-14 13:40:00,228.41,228.48,228.17,228.31,5569.0,228.41,228.48,228.17,228.31,5569.0
2023-08-14 13:50:00,228.24,228.29,227.96,228.29,3816.0,228.24,228.29,227.96,228.29,3816.0
2023-08-14 14:00:00,228.31,228.46,228.02,228.1,4412.0,228.31,228.46,228.02,228.1,4412.0
2023-08-14 14:10:00,228.02,228.13,227.72,227.72,4021.0,228.02,228.13,227.72,227.72,4021.0
2023-08-14 14:20:00,227.81,227.92,227.57,227.9,4454.0,227.81,227.92,227.57,227.9,4454.0
2023-08-14 14:30:00,227.86,227.86,227.47,227.53,3356.0,227.86,227.86,227.47,227.53,3356.0
2023-08-14 14:40:00,227.49,227.85,227.48,227.83,8933.0,227.49,227.85,227.48,227.83,8933.0
2023-08-14 14:50:00,227.71,227.85,227.51,227.58,5247.0,227.71,227.85,227.51,227.58,5247.0
2023-08-14 15:00:00,227.58,227.95,227.53,227.73,8411.0,227.58,227.95,227.53,227.73,8411.0
2023-08-14 15:10:00,227.74,228.05,227.63,228.04,10564.0,227.74,228.05,227.63,228.04,10564.0
2023-08-14 15:20:00,228.03,228.14,227.75,227.97,7471.0,228.03,228.14,227.75,227.97,7471.0
2023-08-14 15:30:00,227.97,228.12,227.73,227.81,14881.0,227.97,228.12,227.73,227.81,14881.0
2023-08-14 15:40:00,227.73,227.88,227.44,227.63,16392.0,227.73,227.88,227.44,227.63,16392.0
2023-08-14 15:50:00,227.63,228.2,227.18,228.19,111795.0,227.63,228.2,227.18,228.19,111795.0
2023-08-15 09:30:00,226.48,229.82,226.36,229.8,31572.0,226.48,229.82,226.36,229.8,31572.0
2023-08-15 09:40:00,229.99,230.79,229.64,230.38,23103.0,229.99,230.79,229.64,230.38,23103.0
2023-08-15 09:50:00,230.41,230.84,229.92,230.65,12008.0,230.41,230.84,229.92,230.65,12008.0
2023-08-15 10:00:00,230.65,230.8,229.66,229.77,16306.0,230.65,230.8,229.66,229.77,16306.0
2023-08-15 10:10:00,229.84,230.01,229.07,229.08,8001.0,229.84,230.01,229.07,229.08,8001.0
2023-08-15 10:20:00,228.85,229.44,228.55,228.73,8588.0,228.85,229.44,228.55,228.73,8588.0
2023-08-15 10:30:00,228.69,229.36,228.66,229.26,8432.0,228.69,229.36,228.66,229.26,8432.0
2023-08-15 10:40:00,229.28,229.78,229.03,229.45,12029.0,229.28,229.78,229.03,229.45,12029.0
2023-08-15 10:50:00,229.58,229.72,228.86,229.04,6953.0,229.58,229.72,228.86,229.04,6953.0
2023-08-15 11:00:00,229.1,229.62,228.75,229.62,13806.0,229.1,229.62,228.75,229.62,13806.0
2023-08-15 11:10:00,229.78,230.23,229.72,230.14,11398.0,229.78,230.23,229.72,230.14,11398.0
2023-08-15 11:20:00,229.91,230.56,229.85,230.45,15984.0,229.91,230.56,229.85,230.45,15984.0
2023-08-15 11:30:00,230.4,230.94,230.22,230.91,9340.0,230.4,230.94,230.22,230.91,9340.0
2023-08-15 11:40:00,231.0,231.67,231.0,231.37,16809.0,231.0,231.67,231.0,231.37,16809.0
2023-08-15 11:50:00,231.43,232.16,231.32,232.01,11275.0,231.43,232.16,231.32,232.01,11275.0
2023-08-15 12:00:00,232.13,232.4,231.52,231.55,16675.0,232.13,232.4,231.52,231.55,16675.0
2023-08-15 12:10:00,231.55,231.55,231.22,231.41,10372.0,231.55,231.55,231.22,231.41,10372.0
2023-08-15 12:20:00,231.47,231.58,230.82,231.01,9548.0,231.47,231.58,230.82,231.01,9548.0
2023-08-15 12:30:00,231.01,231.24,230.82,231.19,8219.0,231.01,231.24,230.82,231.19,8219.0
2023-08-15 12:40:00,231.26,231.93,231.13,231.73,13432.0,231.26,231.93,231.13,231.73,13432.0
2023-08-15 12:50:00,231.7,231.72,230.77,231.04,13580.0,231.7,231.72,230.77,231.04,13580.0
2023-08-15 13:00:00,231.06,231.18,230.94,231.02,12313.0,231.06,231.18,230.94,231.02,12313.0
2023-08-15 13:10:00,231.02,231.85,231.01,231.64,11814.0,231.02,231.85,231.01,231.64,11814.0
2023-08-15 13:20:00,231.64,232.15,231.55,231.84,10272.0,231.64,232.15,231.55,231.84,10272.0
2023-08-15 13:30:00,231.87,232.04,231.63,231.63,10506.0,231.87,232.04,231.63,231.63,10506.0
2023-08-15 13:40:00,231.59,231.66,231.26,231.29,8486.0,231.59,231.66,231.26,231.29,8486.0
2023-08-15 13:50:00,231.37,231.86,231.13,231.86,6346.0,231.37,231.86,231.13,231.86,6346.0
2023-08-15 14:00:00,231.68,232.03,231.33,231.33,13571.0,231.68,232.03,231.33,231.33,13571.0
2023-08-15 14:10:00,231.34,232.05,231.33,232.05,9474.0,231.34,232.05,231.33,232.05,9474.0
2023-08-15 14:20:00,232.06,232.16,231.48,231.63,11247.0,232.06,232.16,231.48,231.63,11247.0
2023-08-15 14:30:00,231.63,231.95,231.56,231.63,9549.0,231.63,231.95,231.56,231.63,9549.0
2023-08-15 14:40:00,231.72,231.83,231.48,231.48,8096.0,231.72,231.83,231.48,231.48,8096.0
2023-08-15 14:50:00,231.6,231.81,231.43,231.43,14730.0,231.6,231.81,231.43,231.43,14730.0
2023-08-15 15:00:00,231.38,231.42,231.09,231.12,21276.0,231.38,231.42,231.09,231.12,21276.0
2023-08-15 15:10:00,231.17,231.35,231.04,231.31,15682.0,231.17,231.35,231.04,231.31,15682.0
2023-08-15 15:20:00,231.31,231.35,230.7,230.7,14668.0,231.31,231.35,230.7,230.7,14668.0
2023-08-15 15:30:00,230.64,230.64,230.0,230.24,29654.0,230.64,230.64,230.0,230.24,29654.0
2023-08-15 15:40:00,230.23,230.59,229.92,230.51,43227.0,230.23,230.59,229.92,230.51,43227.0
2023-08-15 15:50:00,230.45,231.14,230.1,230.93,122902.0,230.45,231.14,230.1,230.93,122902.0
2023-08-16 09:30:00,231.48,233.57,231.04,233.21,55139.0,231.48,233.57,231.04,233.21,55139.0
2023-08-16 09:40:00,233.1,234.29,232.52,234.22,63046.0,233.1,234.29,232.52,234.22,63046.0
2023-08-16 09:50:00,234.14,234.9,233.95,234.24,74014.0,234.14,234.9,233.95,234.24,74014.0
2023-08-16 10:00:00,234.25,234.51,233.49,234.29,53732.0,234.25,234.51,233.49,234.29,53732.0
2023-08-16 10:10:00,234.18,234.37,233.57,233.94,62872.0,234.18,234.37,233.57,233.94,62872.0
2023-08-16 10:20:00,233.94,234.13,232.96,233.43,30162.0,233.94,234.13,232.96,233.43,30162.0
2023-08-16 10:30:00,233.42,234.52,233.41,233.9,55021.0,233.42,234.52,233.41,233.9,55021.0
2023-08-16 10:40:00,233.81,233.87,232.77,232.96,14882.0,233.81,233.87,232.77,232.96,14882.0
2023-08-16 10:50:00,232.9,233.77,232.68,233.77,9672.0,232.9,233.77,232.68,233.77,9672.0
2023-08-16 11:00:00,233.63,233.63,232.99,233.19,7842.0,233.63,233.63,232.99,233.19,7842.0
2023-08-16 11:10:00,233.2,233.2,232.59,232.59,6953.0,233.2,233.2,232.59,232.59,6953.0
2023-08-16 11:20:00,232.67,232.93,232.27,232.61,8953.0,232.67,232.93,232.27,232.61,8953.0
2023-08-16 11:30:00,232.6,232.68,232.35,232.46,9326.0,232.6,232.68,232.35,232.46,9326.0
2023-08-16 11:40:00,232.55,232.6,232.16,232.17,5791.0,232.55,232.6,232.16,232.17,5791.0
2023-08-16 11:50:00,232.01,232.11,231.54,231.75,5169.0,232.01,232.11,231.54,231.75,5169.0
2023-08-16 12:00:00,231.77,232.01,231.36,231.47,5610.0,231.77,232.01,231.36,231.47,5610.0
2023-08-16 12:10:00,231.46,231.46,230.88,231.14,5947.0,231.46,231.46,230.88,231.14,5947.0
2023-08-16 12:20:00,231.23,231.31,231.01,231.08,8163.0,231.23,231.31,231.01,231.08,8163.0
2023-08-16 12:30:00,231.09,231.1,230.74,231.01,7633.0,231.09,231.1,230.74,231.01,7633.0
2023-08-16 12:40:00,231.0,231.0,230.52,230.6,10810.0,231.0,231.0,230.52,230.6,10810.0
2023-08-16 12:50:00,230.59,230.82,230.52,230.62,9034.0,230.59,230.82,230.52,230.62,9034.0
2023-08-16 13:00:00,230.67,231.01,230.33,230.37,6379.0,230.67,231.01,230.33,230.37,6379.0
2023-08-16 13:10:00,230.35,230.73,230.21,230.67,8478.0,230.35,230.73,230.21,230.67,8478.0
2023-08-16 13:20:00,230.73,231.26,230.7,231.05,17736.0,230.73,231.26,230.7,231.05,17736.0
2023-08-16 13:30:00,231.03,231.03,230.69,230.92,9588.0,231.03,231.03,230.69,230.92,9588.0
2023-08-16 13:40:00,230.94,231.46,230.81,231.45,9629.0,230.94,231.46,230.81,231.45,9629.0
2023-08-16 13:50:00,231.46,231.46,231.03,231.09,6829.0,231.46,231.46,231.03,231.09,6829.0
2023-08-16 14:00:00,230.95,231.08,230.67,230.96,8738.0,230.95,231.08,230.67,230.96,8738.0
2023-08-16 14:10:00,230.98,231.37,230.66,231.25,8398.0,230.98,231.37,230.66,231.25,8398.0
2023-08-16 14:20:00,231.28,231.92,231.26,231.72,12534.0,231.28,231.92,231.26,231.72,12534.0
2023-08-16 14:30:00,231.76,232.09,231.73,231.95,6550.0,231.76,232.09,231.73,231.95,6550.0
2023-08-16 14:40:00,231.95,231.96,231.55,231.56,6026.0,231.95,231.96,231.55,231.56,6026.0
2023-08-16 14:50:00,231.58,231.65,231.38,231.63,5756.0,231.58,231.65,231.38,231.63,5756.0
2023-08-16 15:00:00,231.55,231.59,231.05,231.23,6119.0,231.55,231.59,231.05,231.23,6119.0
2023-08-16 15:10:00,231.14,231.31,230.64,230.72,10508.0,231.14,231.31,230.64,230.72,10508.0
2023-08-16 15:20:00,230.82,231.01,230.75,230.87,9539.0,230.82,231.01,230.75,230.87,9539.0
2023-08-16 15:30:00,230.88,231.01,230.74,230.75,15127.0,230.88,231.01,230.74,230.75,15127.0
2023-08-16 15:40:00,230.75,231.33,230.74,231.13,19939.0,230.75,231.33,230.74,231.13,19939.0
2023-08-16 15:50:00,231.03,231.05,230.4,230.41,76912.0,231.03,231.05,230.4,230.41,76912.0
2023-08-17 09:30:00,231.63,232.04,229.99,230.01,21710.0,231.63,232.04,229.99,230.01,21710.0
2023-08-17 09:40:00,229.85,230.68,227.98,228.17,16676.0,229.85,230.68,227.98,228.17,16676.0
2023-08-17 09:50:00,228.06,228.11,226.27,226.92,18835.0,228.06,228.11,226.27,226.92,18835.0
2023-08-17 10:00:00,226.88,228.46,226.87,228.05,27360.0,226.88,228.46,226.87,228.05,27360.0
2023-08-17 10:10:00,228.12,228.17,227.02,227.27,29868.0,228.12,228.17,227.02,227.27,29868.0
2023-08-17 10:20:00,227.27,227.78,227.22,227.51,8389.0,227.27,227.78,227.22,227.51,8389.0
2023-08-17 10:30:00,227.43,227.43,226.59,226.83,25539.0,227.43,227.43,226.59,226.83,25539.0
2023-08-17 10:40:00,226.83,227.17,226.72,226.94,17053.0,226.83,227.17,226.72,226.94,17053.0
2023-08-17 10:50:00,227.03,228.15,226.97,227.99,12771.0,227.03,228.15,226.97,227.99,12771.0
2023-08-17 11:00:00,227.95,228.27,227.59,227.71,13215.0,227.95,228.27,227.59,227.71,13215.0
2023-08-17 11:10:00,227.72,227.9,226.93,227.05,10255.0,227.72,227.9,226.93,227.05,10255.0
2023-08-17 11:20:00,226.99,227.4,226.75,226.87,20487.0,226.99,227.4,226.75,226.87,20487.0
2023-08-17 11:30:00,226.75,226.92,226.39,226.92,14746.0,226.75,226.92,226.39,226.92,14746.0
2023-08-17 11:40:00,226.84,227.17,226.39,226.44,12472.0,226.84,227.17,226.39,226.44,12472.0
2023-08-17 11:50:00,226.63,227.3,226.21,227.3,12446.0,226.63,227.3,226.21,227.3,12446.0
2023-08-17 12:00:00,227.26,227.33,226.45,226.45,10423.0,227.26,227.33,226.45,226.45,10423.0
2023-08-17 12:10:00,226.55,226.85,226.42,226.42,16281.0,226.55,226.85,226.42,226.42,16281.0
2023-08-17 12:20:00,226.47,227.39,226.36,227.28,18858.0,226.47,227.39,226.36,227.28,18858.0
2023-08-17 12:30:00,227.28,227.53,227.02,227.04,12014.0,227.28,227.53,227.02,227.04,12014.0
2023-08-17 12:40:00,227.1,227.26,226.83,227.16,30826.0,227.1,227.26,226.83,227.16,30826.0
2023-08-17 12:50:00,227.26,227.99,227.08,227.49,29946.0,227.26,227.99,227.08,227.49,29946.0
2023-08-17 13:00:00,227.5,227.59,226.75,226.75,8704.0,227.5,227.59,226.75,226.75,8704.0
2023-08-17 13:10:00,226.65,226.95,226.49,226.62,13382.0,226.65,226.95,226.49,226.62,13382.0
2023-08-17 13:20:00,226.59,226.71,226.34,226.6,9712.0,226.59,226.71,226.34,226.6,9712.0
2023-08-17 13:30:00,226.67,226.82,226.43,226.68,7309.0,226.67,226.82,226.43,226.68,7309.0
2023-08-17 13:40:00,226.65,226.96,226.04,226.04,12748.0,226.65,226.96,226.04,226.04,12748.0
2023-08-17 13:50:00,226.0,226.41,225.94,225.95,11616.0,226.0,226.41,225.94,225.95,11616.0
2023-08-17 14:00:00,225.94,226.03,225.54,225.73,11261.0,225.94,226.03,225.54,225.73,11261.0
2023-08-17 14:10:00,225.67,225.93,225.06,225.26,14048.0,225.67,225.93,225.06,225.26,14048.0
2023-08-17 14:20:00,225.22,225.87,225.19,225.53,7735.0,225.22,225.87,225.19,225.53,7735.0
2023-08-17 14:30:00,225.52,225.54,224.77,224.91,21509.0,225.52,225.54,224.77,224.91,21509.0
2023-08-17 14:40:00,224.9,224.96,224.3,224.66,16685.0,224.9,224.96,224.3,224.66,16685.0
2023-08-17 14:50:00,224.67,224.67,223.96,224.42,26855.0,224.67,224.67,223.96,224.42,26855.0
2023-08-17 15:00:00,224.39,224.55,223.85,223.86,18365.0,224.39,224.55,223.85,223.86,18365.0
2023-08-17 15:10:00,223.73,223.87,223.36,223.61,17352.0,223.73,223.87,223.36,223.61,17352.0
2023-08-17 15:20:00,223.62,223.97,223.28,223.86,38525.0,223.62,223.97,223.28,223.86,38525.0
2023-08-17 15:30:00,223.87,224.06,223.32,223.39,31058.0,223.87,224.06,223.32,223.39,31058.0
2023-08-17 15:40:00,223.39,223.49,222.92,223.37,53543.0,223.39,223.49,222.92,223.37,53543.0
2023-08-17 15:50:00,223.39,224.75,223.38,224.06,191707.0,223.39,224.75,223.38,224.06,191707.0
2023-08-18 09:30:00,220.32,222.18,218.44,222.18,82213.0,220.32,222.18,218.44,222.18,82213.0
2023-08-18 09:40:00,222.09,223.27,221.9,222.83,37122.0,222.09,223.27,221.9,222.83,37122.0
2023-08-18 09:50:00,222.84,223.35,221.98,222.45,18602.0,222.84,223.35,221.98,222.45,18602.0
2023-08-18 10:00:00,222.36,222.54,221.89,222.3,12666.0,222.36,222.54,221.89,222.3,12666.0
2023-08-18 10:10:00,222.24,223.25,222.01,223.24,34162.0,222.24,223.25,222.01,223.24,34162.0
2023-08-18 10:20:00,223.19,223.89,222.6,222.68,20721.0,223.19,223.89,222.6,222.68,20721.0
2023-08-18 10:30:00,222.68,223.88,222.68,223.64,40242.0,222.68,223.88,222.68,223.64,40242.0
2023-08-18 10:40:00,223.59,223.81,222.56,222.75,20602.0,223.59,223.81,222.56,222.75,20602.0
2023-08-18 10:50:00,222.84,223.36,222.45,223.36,13526.0,222.84,223.36,222.45,223.36,13526.0
2023-08-18 11:00:00,223.27,223.61,222.88,222.89,12913.0,223.27,223.61,222.88,222.89,12913.0
2023-08-18 11:10:00,222.9,222.99,222.45,222.45,11183.0,222.9,222.99,222.45,222.45,11183.0
2023-08-18 11:20:00,222.55,223.21,222.55,222.89,7960.0,222.55,223.21,222.55,222.89,7960.0
2023-08-18 11:30:00,222.89,223.02,222.65,222.66,11815.0,222.89,223.02,222.65,222.66,11815.0
2023-08-18 11:40:00,222.64,223.09,222.3,222.95,9301.0,222.64,223.09,222.3,222.95,9301.0
2023-08-18 11:50:00,222.97,223.74,222.87,223.72,20154.0,222.97,223.74,222.87,223.72,20154.0
2023-08-18 12:00:00,223.67,223.96,223.52,223.93,7743.0,223.67,223.96,223.52,223.93,7743.0
2023-08-18 12:10:00,223.84,223.89,223.09,223.29,13299.0,223.84,223.89,223.09,223.29,13299.0
2023-08-18 12:20:00,223.28,223.32,223.02,223.26,8278.0,223.28,223.32,223.02,223.26,8278.0
2023-08-18 12:30:00,223.23,223.39,223.02,223.37,8170.0,223.23,223.39,223.02,223.37,8170.0
2023-08-18 12:40:00,223.34,224.16,223.34,224.16,5354.0,223.34,224.16,223.34,224.16,5354.0
2023-08-18 12:50:00,224.14,224.4,224.03,224.3,7676.0,224.14,224.4,224.03,224.3,7676.0
2023-08-18 13:00:00,224.31,224.43,223.99,224.3,9905.0,224.31,224.43,223.99,224.3,9905.0
2023-08-18 13:10:00,224.22,224.49,223.82,223.82,5690.0,224.22,224.49,223.82,223.82,5690.0
2023-08-18 13:20:00,223.92,224.49,223.67,224.49,5600.0,223.92,224.49,223.67,224.49,5600.0
2023-08-18 13:30:00,224.4,225.05,224.39,224.51,6751.0,224.4,225.05,224.39,224.51,6751.0
2023-08-18 13:40:00,224.51,224.96,224.48,224.96,6197.0,224.51,224.96,224.48,224.96,6197.0
2023-08-18 13:50:00,224.91,225.37,224.83,225.02,9929.0,224.91,225.37,224.83,225.02,9929.0
2023-08-18 14:00:00,224.98,225.06,224.78,224.86,5681.0,224.98,225.06,224.78,224.86,5681.0
2023-08-18 14:10:00,224.8,225.0,224.55,224.89,6693.0,224.8,225.0,224.55,224.89,6693.0
2023-08-18 14:20:00,224.96,224.97,224.69,224.85,5526.0,224.96,224.97,224.69,224.85,5526.0
2023-08-18 14:30:00,224.85,225.29,224.74,225.29,8777.0,224.85,225.29,224.74,225.29,8777.0
2023-08-18 14:40:00,225.29,225.29,224.8,225.09,8151.0,225.29,225.29,224.8,225.09,8151.0
2023-08-18 14:50:00,225.09,225.24,224.84,225.1,6913.0,225.09,225.24,224.84,225.1,6913.0
2023-08-18 15:00:00,225.14,225.56,224.84,225.04,11165.0,225.14,225.56,224.84,225.04,11165.0
2023-08-18 15:10:00,225.05,225.1,224.71,224.98,12368.0,225.05,225.1,224.71,224.98,12368.0
2023-08-18 15:20:00,224.95,225.5,224.92,225.44,12773.0,224.95,225.5,224.92,225.44,12773.0
2023-08-18 15:30:00,225.44,225.44,224.56,224.69,23968.0,225.44,225.44,224.56,224.69,23968.0
2023-08-18 15:40:00,224.7,225.34,224.63,224.95,40104.0,224.7,225.34,224.63,224.95,40104.0
2023-08-18 15:50:00,225.0,225.07,224.14,224.43,112839.0,225.0,225.07,224.14,224.43,112839.0
2023-08-21 09:30:00,224.83,227.54,224.49,226.24,22202.0,224.83,227.54,224.49,226.24,22202.0
2023-08-21 09:40:00,226.18,226.91,225.79,226.14,13677.0,226.18,226.91,225.79,226.14,13677.0
2023-08-21 09:50:00,226.27,227.12,225.93,227.12,18368.0,226.27,227.12,225.93,227.12,18368.0
2023-08-21 10:00:00,227.09,228.13,226.66,227.7,21204.0,227.09,228.13,226.66,227.7,21204.0
2023-08-21 10:10:00,227.65,227.87,226.52,226.71,18482.0,227.65,227.87,226.52,226.71,18482.0
2023-08-21 10:20:00,226.71,226.74,225.54,225.64,10235.0,226.71,226.74,225.54,225.64,10235.0
2023-08-21 10:30:00,225.6,225.78,225.1,225.46,19769.0,225.6,225.78,225.1,225.46,19769.0
2023-08-21 10:40:00,225.47,225.71,225.25,225.51,14206.0,225.47,225.71,225.25,225.51,14206.0
2023-08-21 10:50:00,225.52,225.93,225.09,225.69,7900.0,225.52,225.93,225.09,225.69,7900.0
2023-08-21 11:00:00,225.62,226.66,225.54,226.03,19062.0,225.62,226.66,225.54,226.03,19062.0
2023-08-21 11:10:00,226.0,226.04,225.52,225.96,10856.0,226.0,226.04,225.52,225.96,10856.0
2023-08-21 11:20:00,225.94,226.18,225.2,225.36,13634.0,225.94,226.18,225.2,225.36,13634.0
2023-08-21 11:30:00,225.25,225.66,225.22,225.3,9948.0,225.25,225.66,225.22,225.3,9948.0
2023-08-21 11:40:00,225.47,225.47,225.09,225.32,9726.0,225.47,225.47,225.09,225.32,9726.0
2023-08-21 11:50:00,225.25,225.86,225.24,225.68,10136.0,225.25,225.86,225.24,225.68,10136.0
2023-08-21 12:00:00,225.72,225.82,225.54,225.58,5328.0,225.72,225.82,225.54,225.58,5328.0
2023-08-21 12:10:00,225.55,226.14,225.42,226.14,3200.0,225.55,226.14,225.42,226.14,3200.0
2023-08-21 12:20:00,226.21,226.69,226.05,226.49,3766.0,226.21,226.69,226.05,226.49,3766.0
2023-08-21 12:30:00,226.56,226.65,226.37,226.44,4058.0,226.56,226.65,226.37,226.44,4058.0
2023-08-21 12:40:00,226.44,227.09,226.44,227.09,5380.0,226.44,227.09,226.44,227.09,5380.0
2023-08-21 12:50:00,226.96,227.22,226.8,227.22,4541.0,226.96,227.22,226.8,227.22,4541.0
2023-08-21 13:00:00,227.3,227.37,226.94,227.33,3900.0,227.3,227.37,226.94,227.33,3900.0
2023-08-21 13:10:00,227.23,227.71,227.17,227.71,4900.0,227.23,227.71,227.17,227.71,4900.0
2023-08-21 13:20:00,227.72,228.05,227.45,227.84,6544.0,227.72,228.05,227.45,227.84,6544.0
2023-08-21 13:30:00,227.84,228.11,227.79,227.96,5030.0,227.84,228.11,227.79,227.96,5030.0
2023-08-21 13:40:00,227.96,228.3,227.94,228.03,10019.0,227.96,228.3,227.94,228.03,10019.0
2023-08-21 13:50:00,228.13,228.16,227.93,228.09,6798.0,228.13,228.16,227.93,228.09,6798.0
2023-08-21 14:00:00,228.12,228.17,227.88,227.97,15938.0,228.12,228.17,227.88,227.97,15938.0
2023-08-21 14:10:00,228.09,228.17,227.98,228.13,3712.0,228.09,228.17,227.98,228.13,3712.0
2023-08-21 14:20:00,228.13,228.34,227.78,227.84,7387.0,228.13,228.34,227.78,227.84,7387.0
2023-08-21 14:30:00,227.81,228.02,227.64,227.99,15035.0,227.81,228.02,227.64,227.99,15035.0
2023-08-21 14:40:00,227.81,227.88,227.55,227.7,5166.0,227.81,227.88,227.55,227.7,5166.0
2023-08-21 14:50:00,227.7,227.75,227.21,227.47,8228.0,227.7,227.75,227.21,227.47,8228.0
2023-08-21 15:00:00,227.55,227.76,227.34,227.62,11030.0,227.55,227.76,227.34,227.62,11030.0
2023-08-21 15:10:00,227.58,227.6,227.3,227.41,9094.0,227.58,227.6,227.3,227.41,9094.0
2023-08-21 15:20:00,227.45,227.53,227.31,227.37,9983.0,227.45,227.53,227.31,227.37,9983.0
2023-08-21 15:30:00,227.39,227.62,227.08,227.52,21970.0,227.39,227.62,227.08,227.52,21970.0
2023-08-21 15:40:00,227.47,227.62,227.01,227.06,20918.0,227.47,227.62,227.01,227.06,20918.0
2023-08-21 15:50:00,227.11,227.41,227.01,227.22,84020.0,227.11,227.41,227.01,227.22,84020.0
2023-08-22 09:30:00,228.0,228.0,225.72,226.29,45584.0,228.0,228.0,225.72,226.29,45584.0
2023-08-22 09:40:00,226.29,227.41,225.94,226.13,23135.0,226.29,227.41,225.94,226.13,23135.0
2023-08-22 09:50:00,226.2,226.73,225.76,225.81,18102.0,226.2,226.73,225.76,225.81,18102.0
2023-08-22 10:00:00,225.9,226.31,225.75,225.99,32242.0,225.9,226.31,225.75,225.99,32242.0
2023-08-22 10:10:00,226.07,227.2,226.04,227.07,30925.0,226.07,227.2,226.04,227.07,30925.0
2023-08-22 10:20:00,227.17,227.55,226.93,226.96,10796.0,227.17,227.55,226.93,226.96,10796.0
2023-08-22 10:30:00,226.97,227.58,226.36,227.52,23322.0,226.97,227.58,226.36,227.52,23322.0
2023-08-22 10:40:00,227.52,227.52,226.8,227.35,24703.0,227.52,227.52,226.8,227.35,24703.0
2023-08-22 10:50:00,227.41,228.64,227.32,228.52,16984.0,227.41,228.64,227.32,228.52,16984.0
2023-08-22 11:00:00,228.55,228.72,228.12,228.72,8360.0,228.55,228.72,228.12,228.72,8360.0
2023-08-22 11:10:00,228.78,228.96,228.14,228.53,13047.0,228.78,228.96,228.14,228.53,13047.0
2023-08-22 11:20:00,228.54,228.84,228.51,228.54,8160.0,228.54,228.84,228.51,228.54,8160.0
2023-08-22 11:30:00,228.52,228.87,228.36,228.37,16817.0,228.52,228.87,228.36,228.37,16817.0
2023-08-22 11:40:00,228.29,228.56,228.24,228.41,5932.0,228.29,228.56,228.24,228.41,5932.0
2023-08-22 11:50:00,228.45,228.45,227.87,228.15,4462.0,228.45,228.45,227.87,228.15,4462.0
2023-08-22 12:00:00,228.13,228.15,227.66,227.86,5708.0,228.13,228.15,227.66,227.86,5708.0
2023-08-22 12:10:00,227.81,227.92,227.21,227.36,5803.0,227.81,227.92,227.21,227.36,5803.0
2023-08-22 12:20:00,227.34,227.77,227.27,227.77,4287.0,227.34,227.77,227.27,227.77,4287.0
2023-08-22 12:30:00,227.76,227.94,227.36,227.71,8852.0,227.76,227.94,227.36,227.71,8852.0
2023-08-22 12:40:00,227.86,228.03,227.8,227.89,4216.0,227.86,228.03,227.8,227.89,4216.0
2023-08-22 12:50:00,227.79,228.63,227.78,228.25,15630.0,227.79,228.63,227.78,228.25,15630.0
2023-08-22 13:00:00,228.31,228.65,228.14,228.58,15839.0,228.31,228.65,228.14,228.58,15839.0
2023-08-22 13:10:00,228.47,228.52,227.9,228.08,11317.0,228.47,228.52,227.9,228.08,11317.0
2023-08-22 13:20:00,228.01,228.16,227.93,228.16,7002.0,228.01,228.16,227.93,228.16,7002.0
2023-08-22 13:30:00,228.18,228.58,228.11,228.33,15343.0,228.18,228.58,228.11,228.33,15343.0
2023-08-22 13:40:00,228.32,228.4,227.68,227.93,18836.0,228.32,228.4,227.68,227.93,18836.0
2023-08-22 13:50:00,227.78,228.33,227.77,228.29,10461.0,227.78,228.33,227.77,228.29,10461.0
2023-08-22 14:00:00,228.3,228.54,228.09,228.49,14582.0,228.3,228.54,228.09,228.49,14582.0
2023-08-22 14:10:00,228.5,228.61,228.22,228.41,9501.0,228.5,228.61,228.22,228.41,9501.0
2023-08-22 14:20:00,228.33,228.78,228.26,228.7,10560.0,228.33,228.78,228.26,228.7,10560.0
2023-08-22 14:30:00,228.62,228.76,228.52,228.62,10185.0,228.62,228.76,228.52,228.62,10185.0
2023-08-22 14:40:00,228.61,228.64,228.01,228.2,16115.0,228.61,228.64,228.01,228.2,16115.0
2023-08-22 14:50:00,228.22,228.4,228.05,228.38,17288.0,228.22,228.4,228.05,228.38,17288.0
2023-08-22 15:00:00,228.4,228.42,228.21,228.24,13618.0,228.4,228.42,228.21,228.24,13618.0
2023-08-22 15:10:00,228.3,228.39,227.69,227.69,17072.0,228.3,228.39,227.69,227.69,17072.0
2023-08-22 15:20:00,227.7,227.83,227.32,227.65,22618.0,227.7,227.83,227.32,227.65,22618.0
2023-08-22 15:30:00,227.64,227.74,226.68,226.71,22372.0,227.64,227.74,226.68,226.71,22372.0
2023-08-22 15:40:00,226.73,226.77,226.2,226.29,32156.0,226.73,226.77,226.2,226.29,32156.0
2023-08-22 15:50:00,226.25,226.46,226.04,226.29,140032.0,226.25,226.46,226.04,226.29,140032.0
2023-08-23 09:30:00,226.61,227.68,226.61,227.01,16880.0,226.61,227.68,226.61,227.01,16880.0
2023-08-23 09:40:00,226.99,227.93,226.78,227.78,11592.0,226.99,227.93,226.78,227.78,11592.0
2023-08-23 09:50:00,227.94,229.41,227.94,229.25,7604.0,227.94,229.41,227.94,229.25,7604.0
2023-08-23 10:00:00,229.27,229.58,228.88,229.23,11056.0,229.27,229.58,228.88,229.23,11056.0
2023-08-23 10:10:00,229.14,229.48,228.91,229.26,10315.0,229.14,229.48,228.91,229.26,10315.0
2023-08-23 10:20:00,229.17,229.77,229.17,229.48,8026.0,229.17,229.77,229.17,229.48,8026.0
2023-08-23 10:30:00,229.61,229.9,229.42,229.62,5319.0,229.61,229.9,229.42,229.62,5319.0
2023-08-23 10:40:00,229.74,229.95,229.58,229.87,14756.0,229.74,229.95,229.58,229.87,14756.0
2023-08-23 10:50:00,229.72,229.95,229.4,229.44,15436.0,229.72,229.95,229.4,229.44,15436.0
2023-08-23 11:00:00,229.39,229.69,228.37,228.44,48260.0,229.39,229.69,228.37,228.44,48260.0
2023-08-23 11:10:00,228.4,230.5,228.3,230.5,39510.0,228.4,230.5,228.3,230.5,39510.0
2023-08-23 11:20:00,230.61,230.99,230.02,230.13,27017.0,230.61,230.99,230.02,230.13,27017.0
2023-08-23 11:30:00,230.19,230.72,230.08,230.15,24882.0,230.19,230.72,230.08,230.15,24882.0
2023-08-23 11:40:00,230.16,230.16,229.0,229.53,8877.0,230.16,230.16,229.0,229.53,8877.0
2023-08-23 11:50:00,229.53,230.47,229.52,230.28,2303.0,229.53,230.47,229.52,230.28,2303.0
2023-08-23 12:00:00,230.28,230.54,230.08,230.11,13438.0,230.28,230.54,230.08,230.11,13438.0
2023-08-23 12:10:00,230.15,230.33,229.93,230.19,7771.0,230.15,230.33,229.93,230.19,7771.0
2023-08-23 12:20:00,230.11,230.44,229.99,230.3,4421.0,230.11,230.44,229.99,230.3,4421.0
2023-08-23 12:30:00,230.45,230.66,230.17,230.44,4742.0,230.45,230.66,230.17,230.44,4742.0
2023-08-23 12:40:00,230.4,230.52,230.32,230.44,2453.0,230.4,230.52,230.32,230.44,2453.0
2023-08-23 12:50:00,230.45,230.65,230.28,230.4,9201.0,230.45,230.65,230.28,230.4,9201.0
2023-08-23 13:00:00,230.41,231.19,230.38,231.19,17210.0,230.41,231.19,230.38,231.19,17210.0
2023-08-23 13:10:00,231.25,231.77,231.16,231.5,18329.0,231.25,231.77,231.16,231.5,18329.0
2023-08-23 13:20:00,231.5,231.53,230.87,231.04,9132.0,231.5,231.53,230.87,231.04,9132.0
2023-08-23 13:30:00,231.11,231.14,230.88,230.97,5077.0,231.11,231.14,230.88,230.97,5077.0
2023-08-23 13:40:00,231.0,231.09,230.84,230.93,4139.0,231.0,231.09,230.84,230.93,4139.0
2023-08-23 13:50:00,230.83,231.21,230.74,230.99,3490.0,230.83,231.21,230.74,230.99,3490.0
2023-08-23 14:00:00,230.97,230.99,230.35,230.38,7014.0,230.97,230.99,230.35,230.38,7014.0
2023-08-23 14:10:00,230.39,230.45,229.92,230.01,12067.0,230.39,230.45,229.92,230.01,12067.0
2023-08-23 14:20:00,230.0,230.18,229.82,230.09,8206.0,230.0,230.18,229.82,230.09,8206.0
2023-08-23 14:30:00,230.0,230.09,229.7,229.74,15260.0,230.0,230.09,229.7,229.74,15260.0
2023-08-23 14:40:00,229.72,230.03,229.65,229.89,12420.0,229.72,230.03,229.65,229.89,12420.0
2023-08-23 14:50:00,229.8,229.95,229.75,229.78,9260.0,229.8,229.95,229.75,229.78,9260.0
2023-08-23 15:00:00,229.78,230.14,229.59,229.93,15351.0,229.78,230.14,229.59,229.93,15351.0
2023-08-23 15:10:00,229.83,230.17,229.81,230.09,13827.0,229.83,230.17,229.81,230.09,13827.0
2023-08-23 15:20:00,230.01,230.15,229.86,230.09,20094.0,230.01,230.15,229.86,230.09,20094.0
2023-08-23 15:30:00,230.15,230.39,229.93,230.21,21229.0,230.15,230.39,229.93,230.21,21229.0
2023-08-23 15:40:00,230.12,230.15,229.66,229.66,19378.0,230.12,230.15,229.66,229.66,19378.0
2023-08-23 15:50:00,229.8,230.89,229.08,230.1,169370.0,229.8,230.89,229.08,230.1,169370.0
2023-08-24 09:30:00,234.37,235.69,231.0,231.32,106560.0,234.37,235.69,231.0,231.32,106560.0
2023-08-24 09:40:00,231.46,232.16,231.0,231.32,67728.0,231.46,232.16,231.0,231.32,67728.0
2023-08-24 09:50:00,231.43,233.39,230.7,233.07,174864.0,231.43,233.39,230.7,233.07,174864.0
2023-08-24 10:00:00,233.08,233.37,231.79,231.85,33920.0,233.08,233.37,231.79,231.85,33920.0
2023-08-24 10:10:00,231.78,231.78,230.18,230.8,39211.0,231.78,231.78,230.18,230.8,39211.0
2023-08-24 10:20:00,230.7,231.04,230.42,230.84,12837.0,230.7,231.04,230.42,230.84,12837.0
2023-08-24 10:30:00,230.47,231.29,230.37,230.97,23043.0,230.47,231.29,230.37,230.97,23043.0
2023-08-24 10:40:00,231.12,231.16,229.7,230.11,31107.0,231.12,231.16,229.7,230.11,31107.0
2023-08-24 10:50:00,230.18,230.88,229.96,230.55,32247.0,230.18,230.88,229.96,230.55,32247.0
2023-08-24 11:00:00,230.44,230.53,229.86,230.39,24733.0,230.44,230.53,229.86,230.39,24733.0
2023-08-24 11:10:00,230.3,230.51,229.7,229.72,24316.0,230.3,230.51,229.7,229.72,24316.0
2023-08-24 11:20:00,229.72,230.3,229.59,230.2,37749.0,229.72,230.3,229.59,230.2,37749.0
2023-08-24 11:30:00,230.18,230.28,229.3,229.44,37880.0,230.18,230.28,229.3,229.44,37880.0
2023-08-24 11:40:00,229.44,229.84,228.76,229.14,32065.0,229.44,229.84,228.76,229.14,32065.0
2023-08-24 11:50:00,229.14,229.15,228.1,228.72,20595.0,229.14,229.15,228.1,228.72,20595.0
2023-08-24 12:00:00,228.69,229.32,228.65,229.3,16291.0,228.69,229.32,228.65,229.3,16291.0
2023-08-24 12:10:00,229.24,230.35,229.19,230.21,17949.0,229.24,230.35,229.19,230.21,17949.0
2023-08-24 12:20:00,230.06,230.88,230.03,230.51,34562.0,230.06,230.88,230.03,230.51,34562.0
2023-08-24 12:30:00,230.58,231.3,230.14,231.27,72724.0,230.58,231.3,230.14,231.27,72724.0
2023-08-24 12:40:00,231.2,231.34,230.75,230.96,34429.0,231.2,231.34,230.75,230.96,34429.0
2023-08-24 12:50:00,231.04,231.36,230.9,230.97,25349.0,231.04,231.36,230.9,230.97,25349.0
2023-08-24 13:00:00,231.09,231.1,230.27,230.78,18318.0,231.09,231.1,230.27,230.78,18318.0
2023-08-24 13:10:00,230.8,230.97,230.25,230.87,32355.0,230.8,230.97,230.25,230.87,32355.0
2023-08-24 13:20:00,230.88,231.18,230.39,230.64,53224.0,230.88,231.18,230.39,230.64,53224.0
2023-08-24 13:30:00,230.58,230.9,230.25,230.9,27205.0,230.58,230.9,230.25,230.9,27205.0
2023-08-24 13:40:00,230.94,230.94,230.41,230.69,41412.0,230.94,230.94,230.41,230.69,41412.0
2023-08-24 13:50:00,230.69,230.69,230.16,230.5,30022.0,230.69,230.69,230.16,230.5,30022.0
2023-08-24 14:00:00,230.53,230.72,229.6,230.02,23014.0,230.53,230.72,229.6,230.02,23014.0
2023-08-24 14:10:00,230.06,230.21,229.34,229.34,12639.0,230.06,230.21,229.34,229.34,12639.0
2023-08-24 14:20:00,229.38,229.57,229.04,229.04,18255.0,229.38,229.57,229.04,229.04,18255.0
2023-08-24 14:30:00,229.2,229.46,228.51,228.51,15851.0,229.2,229.46,228.51,228.51,15851.0
2023-08-24 14:40:00,228.52,228.57,228.09,228.23,19524.0,228.52,228.57,228.09,228.23,19524.0
2023-08-24 14:50:00,228.25,228.57,227.89,228.42,24486.0,228.25,228.57,227.89,228.42,24486.0
2023-08-24 15:00:00,228.43,228.56,227.23,227.24,48651.0,228.43,228.56,227.23,227.24,48651.0
2023-08-24 15:10:00,227.2,227.45,227.0,227.37,41989.0,227.2,227.45,227.0,227.37,41989.0
2023-08-24 15:20:00,227.3,227.5,225.66,225.86,82905.0,227.3,227.5,225.66,225.86,82905.0
2023-08-24 15:30:00,225.9,226.41,225.82,225.87,72775.0,225.9,226.41,225.82,225.87,72775.0
2023-08-24 15:40:00,225.88,226.11,225.08,225.56,83994.0,225.88,226.11,225.08,225.56,83994.0
2023-08-24 15:50:00,225.56,226.1,224.91,225.2,303892.0,225.56,226.1,224.91,225.2,303892.0
2023-08-25 09:30:00,228.38,232.79,226.08,232.63,318465.0,228.38,232.79,226.08,232.63,318465.0
2023-08-25 09:40:00,232.64,232.75,230.2,230.2,185624.0,232.64,232.75,230.2,230.2,185624.0
2023-08-25 09:50:00,230.37,230.52,228.09,228.29,137340.0,230.37,230.52,228.09,228.29,137340.0
2023-08-25 10:00:00,228.27,228.45,226.51,228.18,247473.0,228.27,228.45,226.51,228.18,247473.0
2023-08-25 10:10:00,228.32,232.5,228.23,230.56,265604.0,228.32,232.5,228.23,230.56,265604.0
2023-08-25 10:20:00,230.46,230.96,228.81,230.79,80804.0,230.46,230.96,228.81,230.79,80804.0
2023-08-25 10:30:00,230.64,230.93,228.4,229.44,65907.0,230.64,230.93,228.4,229.44,65907.0
2023-08-25 10:40:00,229.56,229.98,227.2,227.68,49125.0,229.56,229.98,227.2,227.68,49125.0
2023-08-25 10:50:00,227.5,227.7,226.51,226.98,49032.0,227.5,227.7,226.51,226.98,49032.0
2023-08-25 11:00:00,227.18,228.52,226.49,228.01,66085.0,227.18,228.52,226.49,228.01,66085.0
2023-08-25 11:10:00,228.07,228.94,227.18,227.99,92766.0,228.07,228.94,227.18,227.99,92766.0
2023-08-25 11:20:00,228.01,228.91,227.49,228.63,44677.0,228.01,228.91,227.49,228.63,44677.0
2023-08-25 11:30:00,228.75,231.07,227.98,230.93,62067.0,228.75,231.07,227.98,230.93,62067.0
2023-08-25 11:40:00,230.93,231.71,230.77,231.66,60815.0,230.93,231.71,230.77,231.66,60815.0
2023-08-25 11:50:00,231.55,231.7,230.08,230.14,117214.0,231.55,231.7,230.08,230.14,117214.0
2023-08-25 12:00:00,230.17,231.16,230.16,230.95,31792.0,230.17,231.16,230.16,230.95,31792.0
2023-08-25 12:10:00,231.08,231.3,230.63,231.14,30557.0,231.08,231.3,230.63,231.14,30557.0
2023-08-25 12:20:00,231.1,232.5,231.01,232.44,38542.0,231.1,232.5,231.01,232.44,38542.0
2023-08-25 12:30:00,232.49,233.48,232.04,233.33,37742.0,232.49,233.48,232.04,233.33,37742.0
2023-08-25 12:40:00,233.39,233.78,233.15,233.76,34530.0,233.39,233.78,233.15,233.76,34530.0
2023-08-25 12:50:00,233.82,234.98,233.58,234.92,57342.0,233.82,234.98,233.58,234.92,57342.0
2023-08-25 13:00:00,234.91,235.08,233.95,233.95,63115.0,234.91,235.08,233.95,233.95,63115.0
2023-08-25 13:10:00,233.74,234.91,233.68,234.33,22695.0,233.74,234.91,233.68,234.33,22695.0
2023-08-25 13:20:00,234.43,234.45,233.7,234.19,28159.0,234.43,234.45,233.7,234.19,28159.0
2023-08-25 13:30:00,234.19,234.53,233.76,233.89,36379.0,234.19,234.53,233.76,233.89,36379.0
2023-08-25 13:40:00,233.88,234.67,233.88,234.66,34652.0,233.88,234.67,233.88,234.66,34652.0
2023-08-25 13:50:00,234.72,235.62,234.72,235.62,31733.0,234.72,235.62,234.72,235.62,31733.0
2023-08-25 14:00:00,235.62,236.07,235.4,235.66,60056.0,235.62,236.07,235.4,235.66,60056.0
2023-08-25 14:10:00,235.66,237.16,235.6,237.07,105812.0,235.66,237.16,235.6,237.07,105812.0
2023-08-25 14:20:00,237.0,237.31,235.97,236.16,79904.0,237.0,237.31,235.97,236.16,79904.0
2023-08-25 14:30:00,236.25,237.37,235.79,237.09,61407.0,236.25,237.37,235.79,237.09,61407.0
2023-08-25 14:40:00,237.12,238.08,236.99,238.08,87322.0,237.12,238.08,236.99,238.08,87322.0
2023-08-25 14:50:00,238.11,238.26,237.56,238.05,63705.0,238.11,238.26,237.56,238.05,63705.0
2023-08-25 15:00:00,238.06,238.39,237.66,238.11,64971.0,238.06,238.39,237.66,238.11,64971.0
2023-08-25 15:10:00,238.11,238.83,238.1,238.49,65289.0,238.11,238.83,238.1,238.49,65289.0
2023-08-25 15:20:00,238.42,239.33,238.15,238.15,114182.0,238.42,239.33,238.15,238.15,114182.0
2023-08-25 15:30:00,238.14,238.25,237.33,237.44,89995.0,238.14,238.25,237.33,237.44,89995.0
2023-08-25 15:40:00,237.42,237.76,237.09,237.18,141711.0,237.42,237.76,237.09,237.18,141711.0
2023-08-25 15:50:00,237.12,237.55,236.43,236.91,345856.0,237.12,237.55,236.43,236.91,345856.0
2023-08-28 09:30:00,237.62,238.31,235.2,237.51,79256.0,237.62,238.31,235.2,237.51,79256.0
2023-08-28 09:40:00,237.49,238.5,236.3,237.92,29629.0,237.49,238.5,236.3,237.92,29629.0
2023-08-28 09:50:00,237.83,237.83,235.47,236.55,32669.0,237.83,237.83,235.47,236.55,32669.0
2023-08-28 10:00:00,236.88,237.38,236.19,236.44,21290.0,236.88,237.38,236.19,236.44,21290.0
2023-08-28 10:10:00,236.44,237.19,235.97,236.54,19800.0,236.44,237.19,235.97,236.54,19800.0
2023-08-28 10:20:00,236.42,237.27,236.26,237.04,24186.0,236.42,237.27,236.26,237.04,24186.0
2023-08-28 10:30:00,236.98,237.16,236.22,236.37,18761.0,236.98,237.16,236.22,236.37,18761.0
2023-08-28 10:40:00,236.0,236.26,235.48,236.02,17235.0,236.0,236.26,235.48,236.02,17235.0
2023-08-28 10:50:00,236.08,236.42,235.53,236.18,17422.0,236.08,236.42,235.53,236.18,17422.0
2023-08-28 11:00:00,236.2,236.51,235.2,235.55,18554.0,236.2,236.51,235.2,235.55,18554.0
2023-08-28 11:10:00,235.45,236.16,235.22,236.04,17184.0,235.45,236.16,235.22,236.04,17184.0
2023-08-28 11:20:00,236.03,236.88,236.02,236.34,30518.0,236.03,236.88,236.02,236.34,30518.0
2023-08-28 11:30:00,236.4,236.98,236.29,236.79,25532.0,236.4,236.98,236.29,236.79,25532.0
2023-08-28 11:40:00,236.79,237.19,236.07,236.09,36137.0,236.79,237.19,236.07,236.09,36137.0
2023-08-28 11:50:00,236.05,236.77,236.05,236.56,23435.0,236.05,236.77,236.05,236.56,23435.0
2023-08-28 12:00:00,236.55,236.86,235.82,236.16,15230.0,236.55,236.86,235.82,236.16,15230.0
2023-08-28 12:10:00,236.24,236.56,235.82,236.36,14888.0,236.24,236.56,235.82,236.36,14888.0
2023-08-28 12:20:00,236.22,236.54,236.05,236.42,19453.0,236.22,236.54,236.05,236.42,19453.0
2023-08-28 12:30:00,236.39,236.59,236.29,236.56,14977.0,236.39,236.59,236.29,236.56,14977.0
2023-08-28 12:40:00,236.62,236.84,236.35,236.42,16231.0,236.62,236.84,236.35,236.42,16231.0
2023-08-28 12:50:00,236.42,237.33,236.39,237.29,54245.0,236.42,237.33,236.39,237.29,54245.0
2023-08-28 13:00:00,237.29,237.29,236.72,237.01,20386.0,237.29,237.29,236.72,237.01,20386.0
2023-08-28 13:10:00,236.97,236.97,236.5,236.51,16488.0,236.97,236.97,236.5,236.51,16488.0
2023-08-28 13:20:00,236.69,236.89,236.23,236.74,14469.0,236.69,236.89,236.23,236.74,14469.0
2023-08-28 13:30:00,236.74,236.8,235.95,236.01,17830.0,236.74,236.8,235.95,236.01,17830.0
2023-08-28 13:40:00,235.89,236.2,235.69,235.77,27285.0,235.89,236.2,235.69,235.77,27285.0
2023-08-28 13:50:00,235.69,235.83,235.0,235.27,23510.0,235.69,235.83,235.0,235.27,23510.0
2023-08-28 14:00:00,235.27,235.33,234.76,235.04,14707.0,235.27,235.33,234.76,235.04,14707.0
2023-08-28 14:10:00,235.21,235.83,235.1,235.4,21255.0,235.21,235.83,235.1,235.4,21255.0
2023-08-28 14:20:00,235.47,235.64,235.21,235.35,17901.0,235.47,235.64,235.21,235.35,17901.0
2023-08-28 14:30:00,235.27,235.99,235.27,235.86,22020.0,235.27,235.99,235.27,235.86,22020.0
2023-08-28 14:40:00,235.77,236.09,235.57,236.01,30371.0,235.77,236.09,235.57,236.01,30371.0
2023-08-28 14:50:00,236.06,236.6,235.84,236.02,42555.0,236.06,236.6,235.84,236.02,42555.0
2023-08-28 15:00:00,236.08,236.17,235.61,235.89,31474.0,236.08,236.17,235.61,235.89,31474.0
2023-08-28 15:10:00,235.82,236.43,235.82,236.13,29362.0,235.82,236.43,235.82,236.13,29362.0
2023-08-28 15:20:00,236.12,236.23,235.57,235.92,25655.0,236.12,236.23,235.57,235.92,25655.0
2023-08-28 15:30:00,235.92,236.22,235.66,235.8,27582.0,235.92,236.22,235.66,235.8,27582.0
2023-08-28 15:40:00,235.78,237.15,235.65,236.84,40332.0,235.78,237.15,235.65,236.84,40332.0
2023-08-28 15:50:00,236.76,236.92,236.14,236.32,191712.0,236.76,236.92,236.14,236.32,191712.0
2023-08-29 09:30:00,236.7,238.22,236.05,237.68,30348.0,236.7,238.22,236.05,237.68,30348.0
2023-08-29 09:40:00,237.73,238.9,237.59,238.83,21775.0,237.73,238.9,237.59,238.83,21775.0
2023-08-29 09:50:00,238.8,238.8,238.05,238.24,19178.0,238.8,238.8,238.05,238.24,19178.0
2023-08-29 10:00:00,238.24,239.4,238.24,238.73,57832.0,238.24,239.4,238.24,238.73,57832.0
2023-08-29 10:10:00,238.89,239.3,238.71,239.07,38474.0,238.89,239.3,238.71,239.07,38474.0
2023-08-29 10:20:00,239.04,239.6,239.0,239.5,27515.0,239.04,239.6,239.0,239.5,27515.0
2023-08-29 10:30:00,239.5,240.67,239.5,240.52,76244.0,239.5,240.67,239.5,240.52,76244.0
2023-08-29 10:40:00,240.52,240.56,239.97,240.1,31736.0,240.52,240.56,239.97,240.1,31736.0
2023-08-29 10:50:00,240.1,240.26,239.75,240.02,20028.0,240.1,240.26,239.75,240.02,20028.0
2023-08-29 11:00:00,240.03,240.43,239.92,240.34,18449.0,240.03,240.43,239.92,240.34,18449.0
2023-08-29 11:10:00,240.34,240.72,240.28,240.68,45629.0,240.34,240.72,240.28,240.68,45629.0
2023-08-29 11:20:00,240.67,240.75,240.13,240.17,38184.0,240.67,240.75,240.13,240.17,38184.0
2023-08-29 11:30:00,240.19,241.16,240.17,241.06,40313.0,240.19,241.16,240.17,241.06,40313.0
2023-08-29 11:40:00,241.06,241.22,240.91,241.06,21813.0,241.06,241.22,240.91,241.06,21813.0
2023-08-29 11:50:00,240.94,241.07,240.68,240.92,8390.0,240.94,241.07,240.68,240.92,8390.0
2023-08-29 12:00:00,240.93,240.99,240.45,240.79,9874.0,240.93,240.99,240.45,240.79,9874.0
2023-08-29 12:10:00,240.83,240.91,240.34,240.7,8171.0,240.83,240.91,240.34,240.7,8171.0
2023-08-29 12:20:00,240.71,241.04,240.67,240.73,14924.0,240.71,241.04,240.67,240.73,14924.0
2023-08-29 12:30:00,240.79,240.95,240.57,240.57,13056.0,240.79,240.95,240.57,240.57,13056.0
2023-08-29 12:40:00,240.58,240.66,240.48,240.58,16061.0,240.58,240.66,240.48,240.58,16061.0
2023-08-29 12:50:00,240.45,240.66,240.35,240.62,9730.0,240.45,240.66,240.35,240.62,9730.0
2023-08-29 13:00:00,240.6,240.75,240.46,240.68,12033.0,240.6,240.75,240.46,240.68,12033.0
2023-08-29 13:10:00,240.73,240.79,240.29,240.48,15175.0,240.73,240.79,240.29,240.48,15175.0
2023-08-29 13:20:00,240.39,240.45,240.28,240.41,10094.0,240.39,240.45,240.28,240.41,10094.0
2023-08-29 13:30:00,240.41,240.86,240.39,240.86,13064.0,240.41,240.86,240.39,240.86,13064.0
2023-08-29 13:40:00,240.92,241.15,240.74,241.11,16414.0,240.92,241.15,240.74,241.11,16414.0
2023-08-29 13:50:00,241.15,241.17,240.62,240.7,14407.0,241.15,241.17,240.62,240.7,14407.0
2023-08-29 14:00:00,240.74,240.83,240.56,240.76,16652.0,240.74,240.83,240.56,240.76,16652.0
2023-08-29 14:10:00,240.7,240.82,240.54,240.78,20263.0,240.7,240.82,240.54,240.78,20263.0
2023-08-29 14:20:00,240.8,240.8,240.54,240.7,17538.0,240.8,240.8,240.54,240.7,17538.0
2023-08-29 14:30:00,240.74,240.91,240.67,240.7,26015.0,240.74,240.91,240.67,240.7,26015.0
2023-08-29 14:40:00,240.7,240.74,240.39,240.5,20556.0,240.7,240.74,240.39,240.5,20556.0
2023-08-29 14:50:00,240.48,240.75,240.48,240.72,23186.0,240.48,240.75,240.48,240.72,23186.0
2023-08-29 15:00:00,240.71,240.75,240.57,240.67,23596.0,240.71,240.75,240.57,240.67,23596.0
2023-08-29 15:10:00,240.73,240.74,240.56,240.71,18198.0,240.73,240.74,240.56,240.71,18198.0
2023-08-29 15:20:00,240.73,240.73,240.62,240.69,20538.0,240.73,240.73,240.62,240.69,20538.0
2023-08-29 15:30:00,240.68,240.95,240.5,240.94,30346.0,240.68,240.95,240.5,240.94,30346.0
2023-08-29 15:40:00,240.98,241.05,240.87,240.97,43665.0,240.98,241.05,240.87,240.97,43665.0
2023-08-29 15:50:00,240.98,241.82,240.97,241.68,131925.0,240.98,241.82,240.97,241.68,131925.0
2023-08-30 09:30:00,241.92,243.32,241.92,243.09,34038.0,241.92,243.32,241.92,243.09,34038.0
2023-08-30 09:40:00,243.08,243.82,242.47,243.59,12271.0,243.08,243.82,242.47,243.59,12271.0
2023-08-30 09:50:00,243.56,244.92,243.39,244.53,13196.0,243.56,244.92,243.39,244.53,13196.0
2023-08-30 10:00:00,244.33,244.9,244.15,244.71,6563.0,244.33,244.9,244.15,244.71,6563.0
2023-08-30 10:10:00,244.71,244.93,243.76,243.81,16879.0,244.71,244.93,243.76,243.81,16879.0
2023-08-30 10:20:00,243.79,243.96,243.11,243.87,18006.0,243.79,243.96,243.11,243.87,18006.0
2023-08-30 10:30:00,243.7,244.08,243.35,244.07,18576.0,243.7,244.08,243.35,244.07,18576.0
2023-08-30 10:40:00,244.07,244.08,242.99,242.99,12864.0,244.07,244.08,242.99,242.99,12864.0
2023-08-30 10:50:00,242.88,244.04,242.78,243.9,21717.0,242.88,244.04,242.78,243.9,21717.0
2023-08-30 11:00:00,244.06,244.7,244.06,244.46,42537.0,244.06,244.7,244.06,244.46,42537.0
2023-08-30 11:10:00,244.55,244.9,244.27,244.84,23118.0,244.55,244.9,244.27,244.84,23118.0
2023-08-30 11:20:00,244.93,244.93,243.92,244.19,8599.0,244.93,244.93,243.92,244.19,8599.0
2023-08-30 11:30:00,244.21,244.5,244.15,244.36,9571.0,244.21,244.5,244.15,244.36,9571.0
2023-08-30 11:40:00,244.4,244.44,243.8,244.06,7920.0,244.4,244.44,243.8,244.06,7920.0
2023-08-30 11:50:00,244.07,244.08,243.6,244.03,8909.0,244.07,244.08,243.6,244.03,8909.0
2023-08-30 12:00:00,244.09,244.21,243.73,243.84,10992.0,244.09,244.21,243.73,243.84,10992.0
2023-08-30 12:10:00,243.93,244.09,243.58,244.09,11448.0,243.93,244.09,243.58,244.09,11448.0
2023-08-30 12:20:00,244.01,244.09,243.63,243.72,10168.0,244.01,244.09,243.63,243.72,10168.0
2023-08-30 12:30:00,243.76,243.9,243.19,243.29,10766.0,243.76,243.9,243.19,243.29,10766.0
2023-08-30 12:40:00,243.25,243.64,243.18,243.51,14762.0,243.25,243.64,243.18,243.51,14762.0
2023-08-30 12:50:00,243.52,243.98,243.37,243.92,15012.0,243.52,243.98,243.37,243.92,15012.0
2023-08-30 13:00:00,243.94,244.16,243.65,243.84,18335.0,243.94,244.16,243.65,243.84,18335.0
2023-08-30 13:10:00,243.88,243.91,243.4,243.82,11894.0,243.88,243.91,243.4,243.82,11894.0
2023-08-30 13:20:00,243.73,244.12,243.61,243.85,9861.0,243.73,244.12,243.61,243.85,9861.0
2023-08-30 13:30:00,243.99,244.2,243.91,244.18,14465.0,243.99,244.2,243.91,244.18,14465.0
2023-08-30 13:40:00,244.18,244.18,243.71,243.71,11928.0,244.18,244.18,243.71,243.71,11928.0
2023-08-30 13:50:00,243.83,243.93,243.55,243.7,8868.0,243.83,243.93,243.55,243.7,8868.0
2023-08-30 14:00:00,243.84,243.88,243.45,243.79,12182.0,243.84,243.88,243.45,243.79,12182.0
2023-08-30 14:10:00,243.79,243.98,243.59,243.89,11370.0,243.79,243.98,243.59,243.89,11370.0
2023-08-30 14:20:00,243.74,243.74,243.34,243.34,6925.0,243.74,243.74,243.34,243.34,6925.0
2023-08-30 14:30:00,243.31,243.54,243.23,243.4,9406.0,243.31,243.54,243.23,243.4,9406.0
2023-08-30 14:40:00,243.34,243.89,243.32,243.39,29926.0,243.34,243.89,243.32,243.39,29926.0
2023-08-30 14:50:00,243.41,243.59,243.31,243.31,14492.0,243.41,243.59,243.31,243.31,14492.0
2023-08-30 15:00:00,243.36,243.84,243.3,243.61,14513.0,243.36,243.84,243.3,243.61,14513.0
2023-08-30 15:10:00,243.68,244.39,243.61,244.39,125944.0,243.68,244.39,243.61,244.39,125944.0
2023-08-30 15:20:00,244.42,244.51,244.29,244.29,10306.0,244.42,244.51,244.29,244.29,10306.0
2023-08-30 15:30:00,244.22,244.22,243.84,244.07,16980.0,244.22,244.22,243.84,244.07,16980.0
2023-08-30 15:40:00,244.04,244.04,243.14,243.15,37738.0,244.04,244.04,243.14,243.15,37738.0
2023-08-30 15:50:00,243.12,243.28,242.47,243.21,199597.0,243.12,243.28,242.47,243.21,199597.0
2023-08-31 09:30:00,243.49,245.6,243.49,244.8,49274.0,243.49,245.6,243.49,244.8,49274.0
2023-08-31 09:40:00,244.79,245.37,244.1,245.0,25875.0,244.79,245.37,244.1,245.0,25875.0
2023-08-31 09:50:00,244.99,245.29,244.01,244.79,15855.0,244.99,245.29,244.01,244.79,15855.0
2023-08-31 10:00:00,244.72,244.86,243.9,244.48,19372.0,244.72,244.86,243.9,244.48,19372.0
2023-08-31 10:10:00,244.6,245.01,244.45,244.49,13875.0,244.6,245.01,244.45,244.49,13875.0
2023-08-31 10:20:00,244.72,245.0,244.23,244.53,12100.0,244.72,245.0,244.23,244.53,12100.0
2023-08-31 10:30:00,244.5,245.1,244.5,244.74,24641.0,244.5,245.1,244.5,244.74,24641.0
2023-08-31 10:40:00,244.77,245.04,244.2,244.26,18047.0,244.77,245.04,244.2,244.26,18047.0
2023-08-31 10:50:00,244.23,244.35,243.65,244.35,21189.0,244.23,244.35,243.65,244.35,21189.0
2023-08-31 11:00:00,244.16,244.19,243.5,243.68,8513.0,244.16,244.19,243.5,243.68,8513.0
2023-08-31 11:10:00,243.73,244.08,243.69,243.7,20111.0,243.73,244.08,243.69,243.7,20111.0
2023-08-31 11:20:00,243.67,243.67,243.05,243.55,9726.0,243.67,243.67,243.05,243.55,9726.0
2023-08-31 11:30:00,243.58,243.59,243.04,243.22,7551.0,243.58,243.59,243.04,243.22,7551.0
2023-08-31 11:40:00,243.29,243.58,243.28,243.35,6407.0,243.29,243.58,243.28,243.35,6407.0
2023-08-31 11:50:00,243.34,243.5,243.1,243.13,11600.0,243.34,243.5,243.1,243.13,11600.0
2023-08-31 12:00:00,243.18,243.41,243.01,243.22,10129.0,243.18,243.41,243.01,243.22,10129.0
2023-08-31 12:10:00,243.28,243.33,242.97,243.1,13630.0,243.28,243.33,242.97,243.1,13630.0
2023-08-31 12:20:00,243.07,243.23,242.77,243.21,9423.0,243.07,243.23,242.77,243.21,9423.0
2023-08-31 12:30:00,243.21,243.38,242.74,242.95,9891.0,243.21,243.38,242.74,242.95,9891.0
2023-08-31 12:40:00,242.96,243.05,242.44,242.51,8207.0,242.96,243.05,242.44,242.51,8207.0
2023-08-31 12:50:00,242.55,242.64,242.22,242.54,25091.0,242.55,242.64,242.22,242.54,25091.0
2023-08-31 13:00:00,242.62,243.12,242.55,242.96,11885.0,242.62,243.12,242.55,242.96,11885.0
2023-08-31 13:10:00,242.95,243.35,242.87,243.34,14102.0,242.95,243.35,242.87,243.34,14102.0
2023-08-31 13:20:00,243.31,243.7,243.26,243.7,5601.0,243.31,243.7,243.26,243.7,5601.0
2023-08-31 13:30:00,243.8,243.99,243.74,243.83,3398.0,243.8,243.99,243.74,243.83,3398.0
2023-08-31 13:40:00,243.91,244.03,243.8,243.97,4876.0,243.91,244.03,243.8,243.97,4876.0
2023-08-31 13:50:00,243.95,244.39,243.76,244.39,13100.0,243.95,244.39,243.76,244.39,13100.0
2023-08-31 14:00:00,244.39,244.82,244.37,244.82,6636.0,244.39,244.82,244.37,244.82,6636.0
2023-08-31 14:10:00,244.65,244.66,244.3,244.37,15512.0,244.65,244.66,244.3,244.37,15512.0
2023-08-31 14:20:00,244.42,244.55,244.25,244.25,3453.0,244.42,244.55,244.25,244.25,3453.0
2023-08-31 14:30:00,244.26,244.26,243.82,243.97,10424.0,244.26,244.26,243.82,243.97,10424.0
2023-08-31 14:40:00,243.98,244.07,243.55,243.78,5870.0,243.98,244.07,243.55,243.78,5870.0
2023-08-31 14:50:00,243.78,243.85,243.69,243.74,6602.0,243.78,243.85,243.69,243.74,6602.0
2023-08-31 15:00:00,243.76,243.93,243.71,243.9,5655.0,243.76,243.93,243.71,243.9,5655.0
2023-08-31 15:10:00,243.94,244.17,243.87,243.88,8626.0,243.94,244.17,243.87,243.88,8626.0
2023-08-31 15:20:00,243.89,244.1,243.75,244.04,9284.0,243.89,244.1,243.75,244.04,9284.0
2023-08-31 15:30:00,243.99,244.17,243.81,244.02,9058.0,243.99,244.17,243.81,244.02,9058.0
2023-08-31 15:40:00,244.03,244.48,243.92,244.19,16994.0,244.03,244.48,243.92,244.19,16994.0
2023-08-31 15:50:00,244.3,245.55,244.2,244.5,169232.0,244.3,245.55,244.2,244.5,169232.0
2023-09-01 09:30:00,246.54,246.65,244.7,244.86,83384.0,246.54,246.65,244.7,244.86,83384.0
2023-09-01 09:40:00,244.7,246.16,244.32,244.59,12421.0,244.7,246.16,244.32,244.59,12421.0
2023-09-01 09:50:00,244.39,245.59,244.17,245.59,12502.0,244.39,245.59,244.17,245.59,12502.0
2023-09-01 10:00:00,245.75,247.03,245.2,246.91,17903.0,245.75,247.03,245.2,246.91,17903.0
2023-09-01 10:10:00,246.84,247.04,246.43,246.86,7611.0,246.84,247.04,246.43,246.86,7611.0
2023-09-01 10:20:00,246.66,247.41,246.27,247.41,12790.0,246.66,247.41,246.27,247.41,12790.0
2023-09-01 10:30:00,247.5,247.5,246.76,247.35,9023.0,247.5,247.5,246.76,247.35,9023.0
2023-09-01 10:40:00,247.28,247.33,246.72,246.87,5611.0,247.28,247.33,246.72,246.87,5611.0
2023-09-01 10:50:00,246.97,247.38,246.83,247.14,9418.0,246.97,247.38,246.83,247.14,9418.0
2023-09-01 11:00:00,247.14,247.45,247.14,247.15,7771.0,247.14,247.45,247.14,247.15,7771.0
2023-09-01 11:10:00,247.15,247.51,247.0,247.37,8327.0,247.15,247.51,247.0,247.37,8327.0
2023-09-01 11:20:00,247.37,247.86,247.37,247.86,9771.0,247.37,247.86,247.37,247.86,9771.0
2023-09-01 11:30:00,247.73,247.94,247.5,247.63,4714.0,247.73,247.94,247.5,247.63,4714.0
2023-09-01 11:40:00,247.63,247.8,246.85,246.86,12860.0,247.63,247.8,246.85,246.86,12860.0
2023-09-01 11:50:00,247.04,247.3,246.88,247.18,3968.0,247.04,247.3,246.88,247.18,3968.0
2023-09-01 12:00:00,247.17,247.17,246.72,247.14,3189.0,247.17,247.17,246.72,247.14,3189.0
2023-09-01 12:10:00,247.14,247.31,247.06,247.15,8929.0,247.14,247.31,247.06,247.15,8929.0
2023-09-01 12:20:00,247.22,247.43,247.17,247.34,4583.0,247.22,247.43,247.17,247.34,4583.0
2023-09-01 12:30:00,247.34,247.64,247.34,247.64,4976.0,247.34,247.64,247.34,247.64,4976.0
2023-09-01 12:40:00,247.63,247.77,247.5,247.66,5645.0,247.63,247.77,247.5,247.66,5645.0
2023-09-01 12:50:00,247.74,247.91,247.67,247.89,3838.0,247.74,247.91,247.67,247.89,3838.0
2023-09-01 13:00:00,247.96,247.97,247.56,247.56,4516.0,247.96,247.97,247.56,247.56,4516.0
2023-09-01 13:10:00,247.59,247.67,247.5,247.5,3213.0,247.59,247.67,247.5,247.5,3213.0
2023-09-01 13:20:00,247.68,247.68,247.35,247.39,3494.0,247.68,247.68,247.35,247.39,3494.0
2023-09-01 13:30:00,247.53,248.0,247.44,247.8,7664.0,247.53,248.0,247.44,247.8,7664.0
2023-09-01 13:40:00,247.84,247.84,247.39,247.61,4937.0,247.84,247.84,247.39,247.61,4937.0
2023-09-01 13:50:00,247.64,248.05,247.62,247.95,6749.0,247.64,248.05,247.62,247.95,6749.0
2023-09-01 14:00:00,247.86,248.02,247.63,247.89,3993.0,247.86,248.02,247.63,247.89,3993.0
2023-09-01 14:10:00,247.97,248.11,247.81,247.87,6154.0,247.97,248.11,247.81,247.87,6154.0
2023-09-01 14:20:00,247.85,247.85,247.27,247.48,4767.0,247.85,247.85,247.27,247.48,4767.0
2023-09-01 14:30:00,247.48,247.69,247.37,247.67,4648.0,247.48,247.69,247.37,247.67,4648.0
2023-09-01 14:40:00,247.7,248.24,247.7,248.1,7097.0,247.7,248.24,247.7,248.1,7097.0
2023-09-01 14:50:00,248.19,248.8,248.02,248.66,16334.0,248.19,248.8,248.02,248.66,16334.0
2023-09-01 15:00:00,248.59,249.16,248.51,248.86,15216.0,248.59,249.16,248.51,248.86,15216.0
2023-09-01 15:10:00,248.92,248.94,248.41,248.71,7633.0,248.92,248.94,248.41,248.71,7633.0
2023-09-01 15:20:00,248.72,249.0,248.68,248.97,10388.0,248.72,249.0,248.68,248.97,10388.0
2023-09-01 15:30:00,248.99,249.11,248.75,248.86,16586.0,248.99,249.11,248.75,248.86,16586.0
2023-09-01 15:40:00,248.94,249.26,248.25,248.26,27265.0,248.94,249.26,248.25,248.26,27265.0
2023-09-01 15:50:00,248.24,248.68,247.88,248.54,74316.0,248.24,248.68,247.88,248.54,74316.0
2023-09-05 09:30:00,246.66,247.38,245.26,245.93,28832.0,246.66,247.38,245.26,245.93,28832.0
2023-09-05 09:40:00,246.33,246.57,245.19,245.3,22146.0,246.33,246.57,245.19,245.3,22146.0
2023-09-05 09:50:00,245.2,245.86,245.02,245.04,14563.0,245.2,245.86,245.02,245.04,14563.0
2023-09-05 10:00:00,245.02,245.88,244.65,245.38,23173.0,245.02,245.88,244.65,245.38,23173.0
2023-09-05 10:10:00,245.43,245.48,244.74,245.32,21413.0,245.43,245.48,244.74,245.32,21413.0
2023-09-05 10:20:00,245.39,246.67,245.39,245.7,19578.0,245.39,246.67,245.39,245.7,19578.0
2023-09-05 10:30:00,245.8,246.35,245.63,246.27,22067.0,245.8,246.35,245.63,246.27,22067.0
2023-09-05 10:40:00,246.22,246.59,245.53,246.59,15672.0,246.22,246.59,245.53,246.59,15672.0
2023-09-05 10:50:00,246.45,246.58,246.1,246.26,9410.0,246.45,246.58,246.1,246.26,9410.0
2023-09-05 11:00:00,246.34,247.45,246.31,247.36,12699.0,246.34,247.45,246.31,247.36,12699.0
2023-09-05 11:10:00,247.46,247.75,247.37,247.54,6734.0,247.46,247.75,247.37,247.54,6734.0
2023-09-05 11:20:00,247.46,247.61,246.43,246.49,17990.0,247.46,247.61,246.43,246.49,17990.0
2023-09-05 11:30:00,246.51,246.57,245.6,245.94,17921.0,246.51,246.57,245.6,245.94,17921.0
2023-09-05 11:40:00,245.89,246.37,245.79,246.2,15271.0,245.89,246.37,245.79,246.2,15271.0
2023-09-05 11:50:00,246.14,246.31,245.78,246.21,15198.0,246.14,246.31,245.78,246.21,15198.0
2023-09-05 12:00:00,246.16,246.99,246.15,246.89,9101.0,246.16,246.99,246.15,246.89,9101.0
2023-09-05 12:10:00,247.0,247.49,246.98,247.29,12384.0,247.0,247.49,246.98,247.29,12384.0
2023-09-05 12:20:00,247.31,247.37,246.78,246.79,10320.0,247.31,247.37,246.78,246.79,10320.0
2023-09-05 12:30:00,246.78,247.02,246.54,246.81,16415.0,246.78,247.02,246.54,246.81,16415.0
2023-09-05 12:40:00,246.79,246.96,246.49,246.59,10930.0,246.79,246.96,246.49,246.59,10930.0
2023-09-05 12:50:00,246.5,246.69,246.36,246.51,8324.0,246.5,246.69,246.36,246.51,8324.0
2023-09-05 13:00:00,246.39,246.95,246.39,246.74,17163.0,246.39,246.95,246.39,246.74,17163.0
2023-09-05 13:10:00,246.9,246.99,246.58,246.86,3626.0,246.9,246.99,246.58,246.86,3626.0
2023-09-05 13:20:00,246.94,247.03,246.72,246.77,3641.0,246.94,247.03,246.72,246.77,3641.0
2023-09-05 13:30:00,246.92,247.07,246.77,246.77,4269.0,246.92,247.07,246.77,246.77,4269.0
2023-09-05 13:40:00,246.81,247.46,246.8,247.27,10545.0,246.81,247.46,246.8,247.27,10545.0
2023-09-05 13:50:00,247.2,247.43,247.02,247.43,3733.0,247.2,247.43,247.02,247.43,3733.0
2023-09-05 14:00:00,247.51,247.73,247.42,247.61,6668.0,247.51,247.73,247.42,247.61,6668.0
2023-09-05 14:10:00,247.55,247.55,247.26,247.4,5730.0,247.55,247.55,247.26,247.4,5730.0
2023-09-05 14:20:00,247.33,247.71,247.07,247.67,13484.0,247.33,247.71,247.07,247.67,13484.0
2023-09-05 14:30:00,247.68,247.7,247.3,247.35,6570.0,247.68,247.7,247.3,247.35,6570.0
2023-09-05 14:40:00,247.43,247.73,247.41,247.63,9206.0,247.43,247.73,247.41,247.63,9206.0
2023-09-05 14:50:00,247.66,247.76,247.43,247.52,8104.0,247.66,247.76,247.43,247.52,8104.0
2023-09-05 15:00:00,247.57,247.58,247.14,247.16,7821.0,247.57,247.58,247.14,247.16,7821.0
2023-09-05 15:10:00,247.23,247.31,246.9,246.9,12361.0,247.23,247.31,246.9,246.9,12361.0
2023-09-05 15:20:00,247.03,247.15,246.78,246.96,10604.0,247.03,247.15,246.78,246.96,10604.0
2023-09-05 15:30:00,247.02,247.14,246.72,247.12,15771.0,247.02,247.14,246.72,247.12,15771.0
2023-09-05 15:40:00,247.11,247.43,246.98,247.24,26950.0,247.11,247.43,246.98,247.24,26950.0
2023-09-05 15:50:00,247.32,247.37,246.97,247.14,60095.0,247.32,247.37,246.97,247.14,60095.0
2023-09-06 09:30:00,245.68,247.8,245.48,246.93,33296.0,245.68,247.8,245.48,246.93,33296.0
2023-09-06 09:40:00,246.92,248.13,246.86,247.62,10593.0,246.92,248.13,246.86,247.62,10593.0
2023-09-06 09:50:00,247.84,248.59,247.68,248.39,7462.0,247.84,248.59,247.68,248.39,7462.0
2023-09-06 10:00:00,248.31,248.31,247.16,247.43,14847.0,248.31,248.31,247.16,247.43,14847.0
2023-09-06 10:10:00,247.39,248.04,246.83,247.75,6850.0,247.39,248.04,246.83,247.75,6850.0
2023-09-06 10:20:00,247.91,247.98,247.42,247.62,6281.0,247.91,247.98,247.42,247.62,6281.0
2023-09-06 10:30:00,247.65,248.43,247.56,248.43,6919.0,247.65,248.43,247.56,248.43,6919.0
2023-09-06 10:40:00,248.48,248.58,247.89,247.91,4057.0,248.48,248.58,247.89,247.91,4057.0
2023-09-06 10:50:00,247.86,248.13,247.38,247.49,9404.0,247.86,248.13,247.38,247.49,9404.0
2023-09-06 11:00:00,247.36,247.97,247.2,247.51,6764.0,247.36,247.97,247.2,247.51,6764.0
2023-09-06 11:10:00,247.66,248.01,247.62,248.01,3781.0,247.66,248.01,247.62,248.01,3781.0
2023-09-06 11:20:00,248.04,248.67,248.03,248.55,7108.0,248.04,248.67,248.03,248.55,7108.0
2023-09-06 11:30:00,248.6,248.67,248.36,248.38,4357.0,248.6,248.67,248.36,248.38,4357.0
2023-09-06 11:40:00,248.34,248.6,248.33,248.4,10742.0,248.34,248.6,248.33,248.4,10742.0
2023-09-06 11:50:00,248.39,248.7,247.98,248.06,20476.0,248.39,248.7,247.98,248.06,20476.0
2023-09-06 12:00:00,248.12,248.32,247.92,248.05,4425.0,248.12,248.32,247.92,248.05,4425.0
2023-09-06 12:10:00,248.06,248.36,247.96,248.07,4400.0,248.06,248.36,247.96,248.07,4400.0
2023-09-06 12:20:00,247.93,247.96,247.37,247.37,10543.0,247.93,247.96,247.37,247.37,10543.0
2023-09-06 12:30:00,247.37,247.45,246.63,246.76,16088.0,247.37,247.45,246.63,246.76,16088.0
2023-09-06 12:40:00,246.81,247.02,246.57,246.83,19625.0,246.81,247.02,246.57,246.83,19625.0
2023-09-06 12:50:00,246.82,247.12,246.72,247.02,4822.0,246.82,247.12,246.72,247.02,4822.0
2023-09-06 13:00:00,247.06,247.32,246.84,247.03,5228.0,247.06,247.32,246.84,247.03,5228.0
2023-09-06 13:10:00,247.14,247.21,246.69,247.21,22036.0,247.14,247.21,246.69,247.21,22036.0
2023-09-06 13:20:00,247.26,247.33,246.92,247.26,3409.0,247.26,247.33,246.92,247.26,3409.0
2023-09-06 13:30:00,247.17,247.73,247.16,247.62,3223.0,247.17,247.73,247.16,247.62,3223.0
2023-09-06 13:40:00,247.59,247.7,247.46,247.7,2693.0,247.59,247.7,247.46,247.7,2693.0
2023-09-06 13:50:00,247.71,247.81,247.46,247.52,4639.0,247.71,247.81,247.46,247.52,4639.0
2023-09-06 14:00:00,247.26,247.69,247.19,247.65,4900.0,247.26,247.69,247.19,247.65,4900.0
2023-09-06 14:10:00,247.59,247.64,247.42,247.64,2487.0,247.59,247.64,247.42,247.64,2487.0
2023-09-06 14:20:00,247.74,247.78,247.5,247.78,4395.0,247.74,247.78,247.5,247.78,4395.0
2023-09-06 14:30:00,247.83,248.34,247.73,248.34,9755.0,247.83,248.34,247.73,248.34,9755.0
2023-09-06 14:40:00,248.36,248.36,247.97,248.25,5515.0,248.36,248.36,247.97,248.25,5515.0
2023-09-06 14:50:00,248.28,248.46,248.15,248.23,8035.0,248.28,248.46,248.15,248.23,8035.0
2023-09-06 15:00:00,248.32,248.32,247.93,248.07,6229.0,248.32,248.32,247.93,248.07,6229.0
2023-09-06 15:10:00,248.06,248.34,248.01,248.34,7794.0,248.06,248.34,248.01,248.34,7794.0
2023-09-06 15:20:00,248.37,248.39,247.85,248.0,12678.0,248.37,248.39,247.85,248.0,12678.0
2023-09-06 15:30:00,248.09,248.4,248.08,248.39,13076.0,248.09,248.4,248.08,248.39,13076.0
2023-09-06 15:40:00,248.36,248.37,248.16,248.25,14841.0,248.36,248.37,248.16,248.25,14841.0
2023-09-06 15:50:00,248.26,248.55,247.8,248.41,62997.0,248.26,248.55,247.8,248.41,62997.0
2023-09-07 09:30:00,247.78,248.14,246.74,247.13,24281.0,247.78,248.14,246.74,247.13,24281.0
2023-09-07 09:40:00,247.18,248.47,247.18,247.85,13081.0,247.18,248.47,247.18,247.85,13081.0
2023-09-07 09:50:00,247.89,248.16,247.22,248.11,6508.0,247.89,248.16,247.22,248.11,6508.0
2023-09-07 10:00:00,248.12,248.85,247.82,248.82,12401.0,248.12,248.85,247.82,248.82,12401.0
2023-09-07 10:10:00,248.79,249.77,248.78,249.72,7384.0,248.79,249.77,248.78,249.72,7384.0
2023-09-07 10:20:00,249.88,250.3,249.61,249.83,44292.0,249.88,250.3,249.61,249.83,44292.0
2023-09-07 10:30:00,249.82,250.36,249.47,250.22,12137.0,249.82,250.36,249.47,250.22,12137.0
2023-09-07 10:40:00,250.29,251.59,250.29,251.4,26223.0,250.29,251.59,250.29,251.4,26223.0
2023-09-07 10:50:00,251.39,251.63,250.35,250.47,13091.0,251.39,251.63,250.35,250.47,13091.0
2023-09-07 11:00:00,250.46,250.94,250.16,250.23,6341.0,250.46,250.94,250.16,250.23,6341.0
2023-09-07 11:10:00,250.23,250.7,250.13,250.27,8397.0,250.23,250.7,250.13,250.27,8397.0
2023-09-07 11:20:00,250.21,250.21,249.69,249.81,3876.0,250.21,250.21,249.69,249.81,3876.0
2023-09-07 11:30:00,249.81,250.43,249.6,250.21,5067.0,249.81,250.43,249.6,250.21,5067.0
2023-09-07 11:40:00,250.1,250.1,249.7,249.94,5025.0,250.1,250.1,249.7,249.94,5025.0
2023-09-07 11:50:00,250.04,250.24,249.8,249.83,5688.0,250.04,250.24,249.8,249.83,5688.0
2023-09-07 12:00:00,249.92,250.64,249.89,250.46,6087.0,249.92,250.64,249.89,250.46,6087.0
2023-09-07 12:10:00,250.41,250.7,249.99,250.7,10356.0,250.41,250.7,249.99,250.7,10356.0
2023-09-07 12:20:00,250.7,250.89,250.33,250.54,9687.0,250.7,250.89,250.33,250.54,9687.0
2023-09-07 12:30:00,250.63,251.04,250.62,251.01,6495.0,250.63,251.04,250.62,251.01,6495.0
2023-09-07 12:40:00,251.0,251.15,250.83,250.83,7423.0,251.0,251.15,250.83,250.83,7423.0
2023-09-07 12:50:00,250.71,250.84,250.44,250.44,3542.0,250.71,250.84,250.44,250.44,3542.0
2023-09-07 13:00:00,250.77,250.96,250.43,250.61,3473.0,250.77,250.96,250.43,250.61,3473.0
2023-09-07 13:10:00,250.57,250.79,250.25,250.71,6301.0,250.57,250.79,250.25,250.71,6301.0
2023-09-07 13:20:00,250.8,251.33,250.79,250.99,13488.0,250.8,251.33,250.79,250.99,13488.0
2023-09-07 13:30:00,251.19,251.29,250.55,250.59,5838.0,251.19,251.29,250.55,250.59,5838.0
2023-09-07 13:40:00,250.72,251.35,250.67,250.93,13572.0,250.72,251.35,250.67,250.93,13572.0
2023-09-07 13:50:00,250.93,251.38,250.79,250.8,5587.0,250.93,251.38,250.79,250.8,5587.0
2023-09-07 14:00:00,250.79,251.39,250.74,250.78,8335.0,250.79,251.39,250.74,250.78,8335.0
2023-09-07 14:10:00,250.93,251.44,250.82,251.13,11190.0,250.93,251.44,250.82,251.13,11190.0
2023-09-07 14:20:00,251.16,251.32,250.89,250.99,5459.0,251.16,251.32,250.89,250.99,5459.0
2023-09-07 14:30:00,250.87,251.32,250.85,251.17,6703.0,250.87,251.32,250.85,251.17,6703.0
2023-09-07 14:40:00,251.19,251.44,250.74,251.36,9633.0,251.19,251.44,250.74,251.36,9633.0
2023-09-07 14:50:00,251.38,251.55,251.2,251.3,6722.0,251.38,251.55,251.2,251.3,6722.0
2023-09-07 15:00:00,251.38,251.38,250.77,250.77,5147.0,251.38,251.38,250.77,250.77,5147.0
2023-09-07 15:10:00,250.82,251.02,250.66,250.77,11941.0,250.82,251.02,250.66,250.77,11941.0
2023-09-07 15:20:00,250.7,250.88,250.43,250.74,8871.0,250.7,250.88,250.43,250.74,8871.0
2023-09-07 15:30:00,250.86,251.09,250.54,250.61,12486.0,250.86,251.09,250.54,250.61,12486.0
2023-09-07 15:40:00,250.58,251.1,250.58,250.72,15412.0,250.58,251.1,250.58,250.72,15412.0
2023-09-07 15:50:00,250.8,251.1,250.13,250.39,83879.0,250.8,251.1,250.13,250.39,83879.0
2023-09-08 09:30:00,249.95,250.97,249.01,250.7,27057.0,249.95,250.97,249.01,250.7,27057.0
2023-09-08 09:40:00,250.48,251.21,250.19,251.06,19244.0,250.48,251.21,250.19,251.06,19244.0
2023-09-08 09:50:00,251.08,251.51,250.68,250.84,8151.0,251.08,251.51,250.68,250.84,8151.0
2023-09-08 10:00:00,250.75,251.53,250.75,251.09,12449.0,250.75,251.53,250.75,251.09,12449.0
2023-09-08 10:10:00,251.17,251.5,251.09,251.5,4573.0,251.17,251.5,251.09,251.5,4573.0
2023-09-08 10:20:00,251.38,251.51,251.15,251.37,15845.0,251.38,251.51,251.15,251.37,15845.0
2023-09-08 10:30:00,251.5,252.22,251.47,251.57,54185.0,251.5,252.22,251.47,251.57,54185.0
2023-09-08 10:40:00,251.52,251.72,251.13,251.72,7133.0,251.52,251.72,251.13,251.72,7133.0
2023-09-08 10:50:00,251.9,252.09,251.27,251.28,7702.0,251.9,252.09,251.27,251.28,7702.0
2023-09-08 11:00:00,251.14,252.08,250.96,251.52,25860.0,251.14,252.08,250.96,251.52,25860.0
2023-09-08 11:10:00,251.48,252.27,251.37,252.21,8292.0,251.48,252.27,251.37,252.21,8292.0
2023-09-08 11:20:00,252.2,252.24,251.79,252.02,6353.0,252.2,252.24,251.79,252.02,6353.0
2023-09-08 11:30:00,252.06,252.29,251.72,251.86,8331.0,252.06,252.29,251.72,251.86,8331.0
2023-09-08 11:40:00,251.81,251.81,251.21,251.47,6817.0,251.81,251.81,251.21,251.47,6817.0
2023-09-08 11:50:00,251.39,251.63,251.06,251.13,21740.0,251.39,251.63,251.06,251.13,21740.0
2023-09-08 12:00:00,251.22,251.22,250.76,250.97,3412.0,251.22,251.22,250.76,250.97,3412.0
2023-09-08 12:10:00,250.92,251.46,250.84,251.46,4873.0,250.92,251.46,250.84,251.46,4873.0
2023-09-08 12:20:00,251.38,251.4,250.96,251.04,5606.0,251.38,251.4,250.96,251.04,5606.0
2023-09-08 12:30:00,250.95,251.02,250.41,250.66,10395.0,250.95,251.02,250.41,250.66,10395.0
2023-09-08 12:40:00,250.66,250.77,250.19,250.23,4293.0,250.66,250.77,250.19,250.23,4293.0
2023-09-08 12:50:00,250.22,250.75,250.03,250.6,9661.0,250.22,250.75,250.03,250.6,9661.0
2023-09-08 13:00:00,250.62,250.74,250.42,250.56,7719.0,250.62,250.74,250.42,250.56,7719.0
2023-09-08 13:10:00,250.53,250.76,250.39,250.74,8686.0,250.53,250.76,250.39,250.74,8686.0
2023-09-08 13:20:00,250.76,250.87,250.47,250.65,11073.0,250.76,250.87,250.47,250.65,11073.0
2023-09-08 13:30:00,250.68,250.75,250.48,250.59,7472.0,250.68,250.75,250.48,250.59,7472.0
2023-09-08 13:40:00,250.56,251.41,250.56,251.39,7806.0,250.56,251.41,250.56,251.39,7806.0
2023-09-08 13:50:00,251.49,251.73,251.39,251.47,5531.0,251.49,251.73,251.39,251.47,5531.0
2023-09-08 14:00:00,251.41,251.56,251.28,251.52,5516.0,251.41,251.56,251.28,251.52,5516.0
2023-09-08 14:10:00,251.54,251.54,250.72,251.08,7991.0,251.54,251.54,250.72,251.08,7991.0
2023-09-08 14:20:00,251.24,251.44,251.1,251.39,4223.0,251.24,251.44,251.1,251.39,4223.0
2023-09-08 14:30:00,251.43,251.43,251.04,251.04,8067.0,251.43,251.43,251.04,251.04,8067.0
2023-09-08 14:40:00,251.12,251.57,251.12,251.5,5593.0,251.12,251.57,251.12,251.5,5593.0
2023-09-08 14:50:00,251.52,251.56,251.18,251.26,5322.0,251.52,251.56,251.18,251.26,5322.0
2023-09-08 15:00:00,251.23,251.23,251.01,251.16,5511.0,251.23,251.23,251.01,251.16,5511.0
2023-09-08 15:10:00,251.17,251.28,250.88,251.04,8157.0,251.17,251.28,250.88,251.04,8157.0
2023-09-08 15:20:00,251.0,251.17,250.78,250.88,12607.0,251.0,251.17,250.78,250.88,12607.0
2023-09-08 15:30:00,250.89,251.01,250.64,250.77,13236.0,250.89,251.01,250.64,250.77,13236.0
2023-09-08 15:40:00,250.77,251.01,250.68,250.8,21634.0,250.77,251.01,250.68,250.8,21634.0
2023-09-08 15:50:00,250.74,250.87,250.26,250.63,99384.0,250.74,250.87,250.26,250.63,99384.0
2023-09-11 09:30:00,249.82,251.22,249.49,249.66,39646.0,249.82,251.22,249.49,249.66,39646.0
2023-09-11 09:40:00,249.4,250.52,249.01,249.9,32342.0,249.4,250.52,249.01,249.9,32342.0
2023-09-11 09:50:00,250.07,250.39,249.49,249.49,10488.0,250.07,250.39,249.49,249.49,10488.0
2023-09-11 10:00:00,249.66,249.81,248.51,248.71,11408.0,249.66,249.81,248.51,248.71,11408.0
2023-09-11 10:10:00,248.97,249.16,248.13,248.56,14229.0,248.97,249.16,248.13,248.56,14229.0
2023-09-11 10:20:00,248.47,249.14,248.38,249.03,6555.0,248.47,249.14,248.38,249.03,6555.0
2023-09-11 10:30:00,248.89,248.89,248.06,248.44,8448.0,248.89,248.89,248.06,248.44,8448.0
2023-09-11 10:40:00,248.35,248.82,248.33,248.72,7885.0,248.35,248.82,248.33,248.72,7885.0
2023-09-11 10:50:00,248.84,249.12,248.2,248.48,17133.0,248.84,249.12,248.2,248.48,17133.0
2023-09-11 11:00:00,248.48,248.76,248.4,248.6,11951.0,248.48,248.76,248.4,248.6,11951.0
2023-09-11 11:10:00,248.69,249.25,248.59,249.07,15745.0,248.69,249.25,248.59,249.07,15745.0
2023-09-11 11:20:00,249.12,249.64,248.98,249.19,14491.0,249.12,249.64,248.98,249.19,14491.0
2023-09-11 11:30:00,249.29,249.43,249.15,249.28,10137.0,249.29,249.43,249.15,249.28,10137.0
2023-09-11 11:40:00,249.21,249.32,249.03,249.16,8384.0,249.21,249.32,249.03,249.16,8384.0
2023-09-11 11:50:00,249.16,249.21,248.74,248.74,15406.0,249.16,249.21,248.74,248.74,15406.0
2023-09-11 12:00:00,248.89,249.27,248.51,249.27,10870.0,248.89,249.27,248.51,249.27,10870.0
2023-09-11 12:10:00,249.27,249.41,249.02,249.17,9899.0,249.27,249.41,249.02,249.17,9899.0
2023-09-11 12:20:00,249.13,249.72,249.09,249.68,10129.0,249.13,249.72,249.09,249.68,10129.0
2023-09-11 12:30:00,249.61,249.74,249.21,249.32,8916.0,249.61,249.74,249.21,249.32,8916.0
2023-09-11 12:40:00,249.34,249.47,249.12,249.18,6665.0,249.34,249.47,249.12,249.18,6665.0
2023-09-11 12:50:00,249.27,249.43,248.94,249.36,7139.0,249.27,249.43,248.94,249.36,7139.0
2023-09-11 13:00:00,249.38,249.48,249.2,249.37,7084.0,249.38,249.48,249.2,249.37,7084.0
2023-09-11 13:10:00,249.44,249.95,249.44,249.89,6552.0,249.44,249.95,249.44,249.89,6552.0
2023-09-11 13:20:00,249.84,250.14,249.6,250.14,6837.0,249.84,250.14,249.6,250.14,6837.0
2023-09-11 13:30:00,250.32,250.59,250.14,250.59,5076.0,250.32,250.59,250.14,250.59,5076.0
2023-09-11 13:40:00,250.58,251.05,250.58,251.05,7267.0,250.58,251.05,250.58,251.05,7267.0
2023-09-11 13:50:00,250.92,251.03,250.8,250.88,5759.0,250.92,251.03,250.8,250.88,5759.0
2023-09-11 14:00:00,250.84,251.38,250.83,251.38,10013.0,250.84,251.38,250.83,251.38,10013.0
2023-09-11 14:10:00,251.4,251.55,251.26,251.48,8663.0,251.4,251.55,251.26,251.48,8663.0
2023-09-11 14:20:00,251.42,251.52,251.24,251.48,7366.0,251.42,251.52,251.24,251.48,7366.0
2023-09-11 14:30:00,251.54,252.23,251.51,252.16,16292.0,251.54,252.23,251.51,252.16,16292.0
2023-09-11 14:40:00,252.22,252.35,252.01,252.22,15212.0,252.22,252.35,252.01,252.22,15212.0
2023-09-11 14:50:00,252.21,252.27,251.85,252.05,14434.0,252.21,252.27,251.85,252.05,14434.0
2023-09-11 15:00:00,252.07,252.21,251.95,251.97,11627.0,252.07,252.21,251.95,251.97,11627.0
2023-09-11 15:10:00,252.05,252.61,251.97,252.29,15812.0,252.05,252.61,251.97,252.29,15812.0
2023-09-11 15:20:00,252.35,252.4,252.0,252.35,12913.0,252.35,252.4,252.0,252.35,12913.0
2023-09-11 15:30:00,252.36,252.63,252.3,252.51,14883.0,252.36,252.63,252.3,252.51,14883.0
2023-09-11 15:40:00,252.59,252.72,252.17,252.32,39770.0,252.59,252.72,252.17,252.32,39770.0
2023-09-11 15:50:00,252.18,252.37,251.94,252.27,100296.0,252.18,252.37,251.94,252.27,100296.0
2023-09-12 09:30:00,250.3,250.52,249.69,249.78,25228.0,250.3,250.52,249.69,249.78,25228.0
2023-09-12 09:40:00,249.88,250.96,249.73,250.45,10681.0,249.88,250.96,249.73,250.45,10681.0
2023-09-12 09:50:00,250.34,250.58,249.94,249.94,15983.0,250.34,250.58,249.94,249.94,15983.0
2023-09-12 10:00:00,249.91,250.26,249.44,249.79,22344.0,249.91,250.26,249.44,249.79,22344.0
2023-09-12 10:10:00,249.77,250.28,249.63,249.87,19308.0,249.77,250.28,249.63,249.87,19308.0
2023-09-12 10:20:00,249.94,250.0,249.28,249.8,23547.0,249.94,250.0,249.28,249.8,23547.0
2023-09-12 10:30:00,249.68,249.88,248.96,248.96,15404.0,249.68,249.88,248.96,248.96,15404.0
2023-09-12 10:40:00,248.9,249.23,248.59,248.62,35807.0,248.9,249.23,248.59,248.62,35807.0
2023-09-12 10:50:00,248.56,248.77,248.45,248.6,6715.0,248.56,248.77,248.45,248.6,6715.0
2023-09-12 11:00:00,248.62,248.71,248.01,248.09,9107.0,248.62,248.71,248.01,248.09,9107.0
2023-09-12 11:10:00,248.11,248.57,248.04,248.39,19023.0,248.11,248.57,248.04,248.39,19023.0
2023-09-12 11:20:00,248.4,248.4,247.8,248.01,12704.0,248.4,248.4,247.8,248.01,12704.0
2023-09-12 11:30:00,248.0,248.42,248.0,248.31,13300.0,248.0,248.42,248.0,248.31,13300.0
2023-09-12 11:40:00,248.3,248.73,248.23,248.72,6099.0,248.3,248.73,248.23,248.72,6099.0
2023-09-12 11:50:00,248.68,248.77,248.46,248.57,7328.0,248.68,248.77,248.46,248.57,7328.0
2023-09-12 12:00:00,248.57,248.69,248.22,248.23,3376.0,248.57,248.69,248.22,248.23,3376.0
2023-09-12 12:10:00,248.29,248.4,248.16,248.4,4898.0,248.29,248.4,248.16,248.4,4898.0
2023-09-12 12:20:00,248.35,248.66,248.35,248.64,4285.0,248.35,248.66,248.35,248.64,4285.0
2023-09-12 12:30:00,248.61,248.65,248.24,248.43,3377.0,248.61,248.65,248.24,248.43,3377.0
2023-09-12 12:40:00,248.52,248.77,248.5,248.73,5215.0,248.52,248.77,248.5,248.73,5215.0
2023-09-12 12:50:00,248.73,248.73,248.37,248.56,10593.0,248.73,248.73,248.37,248.56,10593.0
2023-09-12 13:00:00,248.51,248.79,248.51,248.57,3756.0,248.51,248.79,248.51,248.57,3756.0
2023-09-12 13:10:00,248.48,248.76,248.45,248.53,2740.0,248.48,248.76,248.45,248.53,2740.0
2023-09-12 13:20:00,248.7,249.35,248.62,249.3,6130.0,248.7,249.35,248.62,249.3,6130.0
2023-09-12 13:30:00,249.3,249.42,249.03,249.03,3611.0,249.3,249.42,249.03,249.03,3611.0
2023-09-12 13:40:00,249.08,249.12,248.18,248.34,6215.0,249.08,249.12,248.18,248.34,6215.0
2023-09-12 13:50:00,248.41,248.57,248.15,248.22,11077.0,248.41,248.57,248.15,248.22,11077.0
2023-09-12 14:00:00,248.18,248.19,247.61,247.69,7294.0,248.18,248.19,247.61,247.69,7294.0
2023-09-12 14:10:00,247.75,247.83,247.45,247.75,9364.0,247.75,247.83,247.45,247.75,9364.0
2023-09-12 14:20:00,247.58,247.78,247.5,247.74,4186.0,247.58,247.78,247.5,247.74,4186.0
2023-09-12 14:30:00,247.71,247.8,247.47,247.59,8105.0,247.71,247.8,247.47,247.59,8105.0
2023-09-12 14:40:00,247.59,247.59,247.27,247.39,8755.0,247.59,247.59,247.27,247.39,8755.0
2023-09-12 14:50:00,247.4,247.44,246.98,247.08,13767.0,247.4,247.44,246.98,247.08,13767.0
2023-09-12 15:00:00,247.07,247.56,246.83,247.56,15276.0,247.07,247.56,246.83,247.56,15276.0
2023-09-12 15:10:00,247.6,247.89,247.49,247.5,15151.0,247.6,247.89,247.49,247.5,15151.0
2023-09-12 15:20:00,247.38,247.59,247.22,247.52,8230.0,247.38,247.59,247.22,247.52,8230.0
2023-09-12 15:30:00,247.61,247.74,247.44,247.46,15423.0,247.61,247.74,247.44,247.46,15423.0
2023-09-12 15:40:00,247.52,247.82,247.48,247.76,27395.0,247.52,247.82,247.48,247.76,27395.0
2023-09-12 15:50:00,247.76,248.0,247.38,247.75,106775.0,247.76,248.0,247.38,247.75,106775.0
2023-09-13 09:30:00,247.28,248.74,246.63,248.71,19241.0,247.28,248.74,246.63,248.71,19241.0
2023-09-13 09:40:00,248.62,249.82,248.46,248.84,13318.0,248.62,249.82,248.46,248.84,13318.0
2023-09-13 09:50:00,248.84,248.84,247.86,248.28,11625.0,248.84,248.84,247.86,248.28,11625.0
2023-09-13 10:00:00,248.43,248.45,246.42,246.81,7095.0,248.43,248.45,246.42,246.81,7095.0
2023-09-13 10:10:00,246.74,246.84,245.79,245.85,12171.0,246.74,246.84,245.79,245.85,12171.0
2023-09-13 10:20:00,245.94,247.83,245.92,247.24,12241.0,245.94,247.83,245.92,247.24,12241.0
2023-09-13 10:30:00,247.39,247.62,247.09,247.52,4126.0,247.39,247.62,247.09,247.52,4126.0
2023-09-13 10:40:00,247.63,247.88,247.18,247.38,5217.0,247.63,247.88,247.18,247.38,5217.0
2023-09-13 10:50:00,247.37,247.51,246.58,246.59,8529.0,247.37,247.51,246.58,246.59,8529.0
2023-09-13 11:00:00,246.8,246.97,246.43,246.63,5427.0,246.8,246.97,246.43,246.63,5427.0
2023-09-13 11:10:00,246.63,246.86,246.15,246.2,3300.0,246.63,246.86,246.15,246.2,3300.0
2023-09-13 11:20:00,246.31,246.95,246.31,246.73,4306.0,246.31,246.95,246.31,246.73,4306.0
2023-09-13 11:30:00,246.7,246.84,246.51,246.83,6381.0,246.7,246.84,246.51,246.83,6381.0
2023-09-13 11:40:00,246.88,246.92,246.55,246.7,5344.0,246.88,246.92,246.55,246.7,5344.0
2023-09-13 11:50:00,246.69,246.73,246.16,246.52,4107.0,246.69,246.73,246.16,246.52,4107.0
2023-09-13 12:00:00,246.56,246.56,246.36,246.52,1315.0,246.56,246.56,246.36,246.52,1315.0
2023-09-13 12:10:00,246.37,246.37,245.88,246.29,5311.0,246.37,246.37,245.88,246.29,5311.0
2023-09-13 12:20:00,246.25,246.44,246.06,246.34,3058.0,246.25,246.44,246.06,246.34,3058.0
2023-09-13 12:30:00,246.45,246.57,246.28,246.3,2173.0,246.45,246.57,246.28,246.3,2173.0
2023-09-13 12:40:00,246.4,246.56,246.22,246.44,4180.0,246.4,246.56,246.22,246.44,4180.0
2023-09-13 12:50:00,246.38,246.58,246.33,246.46,3511.0,246.38,246.58,246.33,246.46,3511.0
2023-09-13 13:00:00,246.49,246.6,246.28,246.57,3657.0,246.49,246.6,246.28,246.57,3657.0
2023-09-13 13:10:00,246.63,247.05,246.58,247.04,3600.0,246.63,247.05,246.58,247.04,3600.0
2023-09-13 13:20:00,247.02,247.3,246.93,247.13,1800.0,247.02,247.3,246.93,247.13,1800.0
2023-09-13 13:30:00,247.25,247.25,246.71,246.71,3471.0,247.25,247.25,246.71,246.71,3471.0
2023-09-13 13:40:00,246.85,246.94,246.46,246.46,6587.0,246.85,246.94,246.46,246.46,6587.0
2023-09-13 13:50:00,246.47,246.75,246.45,246.45,6147.0,246.47,246.75,246.45,246.45,6147.0
2023-09-13 14:00:00,246.46,247.07,246.46,246.69,12116.0,246.46,247.07,246.46,246.69,12116.0
2023-09-13 14:10:00,246.77,246.78,246.44,246.46,6936.0,246.77,246.78,246.44,246.46,6936.0
2023-09-13 14:20:00,246.51,246.71,246.45,246.45,4641.0,246.51,246.71,246.45,246.45,4641.0
2023-09-13 14:30:00,246.47,246.61,246.28,246.31,7072.0,246.47,246.61,246.28,246.31,7072.0
2023-09-13 14:40:00,246.32,246.53,246.05,246.05,14082.0,246.32,246.53,246.05,246.05,14082.0
2023-09-13 14:50:00,246.04,246.13,245.49,245.86,12689.0,246.04,246.13,245.49,245.86,12689.0
2023-09-13 15:00:00,246.0,246.12,245.66,245.67,11977.0,246.0,246.12,245.66,245.67,11977.0
2023-09-13 15:10:00,245.71,245.71,245.26,245.31,9837.0,245.71,245.71,245.26,245.31,9837.0
2023-09-13 15:20:00,245.33,245.56,245.17,245.35,18687.0,245.33,245.56,245.17,245.35,18687.0
2023-09-13 15:30:00,245.37,245.65,245.08,245.54,31430.0,245.37,245.65,245.08,245.54,31430.0
2023-09-13 15:40:00,245.49,245.65,245.01,245.33,30235.0,245.49,245.65,245.01,245.33,30235.0
2023-09-13 15:50:00,245.42,245.5,244.88,245.15,129835.0,245.42,245.5,244.88,245.15,129835.0
2023-09-14 09:30:00,246.15,246.99,244.44,244.57,24324.0,246.15,246.99,244.44,244.57,24324.0
2023-09-14 09:40:00,244.76,245.11,244.38,244.79,14293.0,244.76,245.11,244.38,244.79,14293.0
2023-09-14 09:50:00,244.64,244.7,242.32,243.1,50923.0,244.64,244.7,242.32,243.1,50923.0
2023-09-14 10:00:00,243.4,243.56,242.35,243.56,29574.0,243.4,243.56,242.35,243.56,29574.0
2023-09-14 10:10:00,243.38,243.77,243.14,243.22,9702.0,243.38,243.77,243.14,243.22,9702.0
2023-09-14 10:20:00,243.19,243.43,243.06,243.2,12076.0,243.19,243.43,243.06,243.2,12076.0
2023-09-14 10:30:00,243.16,243.9,243.16,243.9,9953.0,243.16,243.9,243.16,243.9,9953.0
2023-09-14 10:40:00,243.84,244.98,243.78,244.77,18200.0,243.84,244.98,243.78,244.77,18200.0
2023-09-14 10:50:00,244.87,245.28,244.8,244.87,5808.0,244.87,245.28,244.8,244.87,5808.0
2023-09-14 11:00:00,244.81,245.35,244.81,245.27,3988.0,244.81,245.35,244.81,245.27,3988.0
2023-09-14 11:10:00,245.2,245.45,244.2,244.45,22890.0,245.2,245.45,244.2,244.45,22890.0
2023-09-14 11:20:00,244.5,244.77,244.5,244.59,8865.0,244.5,244.77,244.5,244.59,8865.0
2023-09-14 11:30:00,244.62,244.64,243.7,243.82,10898.0,244.62,244.64,243.7,243.82,10898.0
2023-09-14 11:40:00,243.74,243.91,243.0,243.91,12892.0,243.74,243.91,243.0,243.91,12892.0
2023-09-14 11:50:00,243.9,244.91,243.9,244.76,10906.0,243.9,244.91,243.9,244.76,10906.0
2023-09-14 12:00:00,244.73,244.77,244.33,244.4,9888.0,244.73,244.77,244.33,244.4,9888.0
2023-09-14 12:10:00,244.36,244.99,244.34,244.97,7182.0,244.36,244.99,244.34,244.97,7182.0
2023-09-14 12:20:00,244.96,244.96,244.5,244.6,7462.0,244.96,244.96,244.5,244.6,7462.0
2023-09-14 12:30:00,244.63,245.07,244.6,244.76,9030.0,244.63,245.07,244.6,244.76,9030.0
2023-09-14 12:40:00,244.76,245.2,244.7,245.2,8267.0,244.76,245.2,244.7,245.2,8267.0
2023-09-14 12:50:00,245.2,245.59,245.2,245.35,8731.0,245.2,245.59,245.2,245.35,8731.0
2023-09-14 13:00:00,245.27,245.43,244.92,245.15,7746.0,245.27,245.43,244.92,245.15,7746.0
2023-09-14 13:10:00,245.16,245.31,245.09,245.21,10230.0,245.16,245.31,245.09,245.21,10230.0
2023-09-14 13:20:00,245.24,245.53,245.24,245.39,6956.0,245.24,245.53,245.24,245.39,6956.0
2023-09-14 13:30:00,245.4,245.98,245.4,245.6,5032.0,245.4,245.98,245.4,245.6,5032.0
2023-09-14 13:40:00,245.63,245.85,245.42,245.81,4059.0,245.63,245.85,245.42,245.81,4059.0
2023-09-14 13:50:00,245.82,246.0,245.79,245.93,5454.0,245.82,246.0,245.79,245.93,5454.0
2023-09-14 14:00:00,245.88,246.24,245.73,245.74,10305.0,245.88,246.24,245.73,245.74,10305.0
2023-09-14 14:10:00,245.73,245.77,245.24,245.28,7808.0,245.73,245.77,245.24,245.28,7808.0
2023-09-14 14:20:00,245.37,245.47,245.17,245.17,6004.0,245.37,245.47,245.17,245.17,6004.0
2023-09-14 14:30:00,245.12,245.24,244.99,245.05,7649.0,245.12,245.24,244.99,245.05,7649.0
2023-09-14 14:40:00,245.06,245.06,244.81,244.88,7775.0,245.06,245.06,244.81,244.88,7775.0
2023-09-14 14:50:00,244.91,245.17,244.84,244.96,9108.0,244.91,245.17,244.84,244.96,9108.0
2023-09-14 15:00:00,245.01,245.7,245.0,245.55,10457.0,245.01,245.7,245.0,245.55,10457.0
2023-09-14 15:10:00,245.55,245.68,245.28,245.32,6732.0,245.55,245.68,245.28,245.32,6732.0
2023-09-14 15:20:00,245.35,245.35,245.02,245.04,7927.0,245.35,245.35,245.02,245.04,7927.0
2023-09-14 15:30:00,245.02,245.4,245.0,245.27,13575.0,245.02,245.4,245.0,245.27,13575.0
2023-09-14 15:40:00,245.22,245.6,245.22,245.36,23729.0,245.22,245.6,245.22,245.36,23729.0
2023-09-14 15:50:00,245.49,245.51,244.83,245.06,51688.0,245.49,245.51,244.83,245.06,51688.0
2023-09-15 09:30:00,244.94,245.08,243.94,244.25,189833.0,244.94,245.08,243.94,244.25,189833.0
2023-09-15 09:40:00,244.09,244.09,242.91,243.2,17587.0,244.09,244.09,242.91,243.2,17587.0
2023-09-15 09:50:00,243.34,243.69,242.69,242.69,10853.0,243.34,243.69,242.69,242.69,10853.0
2023-09-15 10:00:00,242.85,242.99,242.51,242.52,8498.0,242.85,242.99,242.51,242.52,8498.0
2023-09-15 10:10:00,242.6,242.74,241.55,242.3,15538.0,242.6,242.74,241.55,242.3,15538.0
2023-09-15 10:20:00,242.31,242.81,242.28,242.59,9382.0,242.31,242.81,242.28,242.59,9382.0
2023-09-15 10:30:00,242.55,242.61,242.07,242.29,4300.0,242.55,242.61,242.07,242.29,4300.0
2023-09-15 10:40:00,242.19,242.19,241.19,241.49,6324.0,242.19,242.19,241.19,241.49,6324.0
2023-09-15 10:50:00,241.24,241.24,240.44,240.68,9732.0,241.24,241.24,240.44,240.68,9732.0
2023-09-15 11:00:00,240.68,240.7,240.04,240.31,35667.0,240.68,240.7,240.04,240.31,35667.0
2023-09-15 11:10:00,240.43,240.8,240.18,240.22,7892.0,240.43,240.8,240.18,240.22,7892.0
2023-09-15 11:20:00,240.17,240.61,239.91,240.56,11420.0,240.17,240.61,239.91,240.56,11420.0
2023-09-15 11:30:00,240.29,240.66,240.23,240.34,9515.0,240.29,240.66,240.23,240.34,9515.0
2023-09-15 11:40:00,240.35,240.81,240.24,240.55,4438.0,240.35,240.81,240.24,240.55,4438.0
2023-09-15 11:50:00,240.42,240.42,239.59,239.85,8365.0,240.42,240.42,239.59,239.85,8365.0
2023-09-15 12:00:00,239.92,240.21,239.8,240.11,4937.0,239.92,240.21,239.8,240.11,4937.0
2023-09-15 12:10:00,240.0,240.12,239.66,239.88,6391.0,240.0,240.12,239.66,239.88,6391.0
2023-09-15 12:20:00,240.04,240.38,240.04,240.26,4819.0,240.04,240.38,240.04,240.26,4819.0
2023-09-15 12:30:00,240.15,240.68,240.14,240.63,6083.0,240.15,240.68,240.14,240.63,6083.0
2023-09-15 12:40:00,240.54,241.36,240.51,241.2,12181.0,240.54,241.36,240.51,241.2,12181.0
2023-09-15 12:50:00,241.31,241.46,241.03,241.13,15233.0,241.31,241.46,241.03,241.13,15233.0
2023-09-15 13:00:00,241.16,241.3,240.54,240.79,8140.0,241.16,241.3,240.54,240.79,8140.0
2023-09-15 13:10:00,240.86,241.08,240.62,240.63,13223.0,240.86,241.08,240.62,240.63,13223.0
2023-09-15 13:20:00,240.59,240.61,240.2,240.47,9712.0,240.59,240.61,240.2,240.47,9712.0
2023-09-15 13:30:00,240.38,240.55,240.27,240.55,5896.0,240.38,240.55,240.27,240.55,5896.0
2023-09-15 13:40:00,240.55,240.67,240.26,240.51,7844.0,240.55,240.67,240.26,240.51,7844.0
2023-09-15 13:50:00,240.45,240.65,240.31,240.6,6812.0,240.45,240.65,240.31,240.6,6812.0
2023-09-15 14:00:00,240.52,240.63,240.33,240.33,7874.0,240.52,240.63,240.33,240.33,7874.0
2023-09-15 14:10:00,240.29,240.62,240.28,240.43,8077.0,240.29,240.62,240.28,240.43,8077.0
2023-09-15 14:20:00,240.46,240.46,240.05,240.22,7156.0,240.46,240.46,240.05,240.22,7156.0
2023-09-15 14:30:00,240.24,240.54,240.2,240.44,9718.0,240.24,240.54,240.2,240.44,9718.0
2023-09-15 14:40:00,240.5,240.56,240.07,240.25,7712.0,240.5,240.56,240.07,240.25,7712.0
2023-09-15 14:50:00,240.27,240.3,239.83,240.13,11005.0,240.27,240.3,239.83,240.13,11005.0
2023-09-15 15:00:00,240.07,240.26,240.01,240.16,7206.0,240.07,240.26,240.01,240.16,7206.0
2023-09-15 15:10:00,240.23,240.23,239.67,239.84,31270.0,240.23,240.23,239.67,239.84,31270.0
2023-09-15 15:20:00,239.85,240.33,239.66,240.22,19067.0,239.85,240.33,239.66,240.22,19067.0
2023-09-15 15:30:00,240.21,240.77,240.21,240.23,30545.0,240.21,240.77,240.21,240.23,30545.0
2023-09-15 15:40:00,240.25,240.45,239.94,240.35,36296.0,240.25,240.45,239.94,240.35,36296.0
2023-09-15 15:50:00,240.45,240.98,239.9,240.86,133590.0,240.45,240.98,239.9,240.86,133590.0
2023-09-18 09:30:00,240.39,242.55,239.9,242.19,31557.0,240.39,242.55,239.9,242.19,31557.0
2023-09-18 09:40:00,241.93,242.53,241.29,242.53,9216.0,241.93,242.53,241.29,242.53,9216.0
2023-09-18 09:50:00,242.27,242.6,241.67,241.94,10663.0,242.27,242.6,241.67,241.94,10663.0
2023-09-18 10:00:00,242.02,242.33,241.63,242.33,16662.0,242.02,242.33,241.63,242.33,16662.0
2023-09-18 10:10:00,242.39,242.8,242.39,242.68,18925.0,242.39,242.8,242.39,242.68,18925.0
2023-09-18 10:20:00,242.68,242.97,242.54,242.54,9960.0,242.68,242.97,242.54,242.54,9960.0
2023-09-18 10:30:00,242.54,242.88,241.83,242.09,14726.0,242.54,242.88,241.83,242.09,14726.0
2023-09-18 10:40:00,242.12,242.14,241.8,242.01,13510.0,242.12,242.14,241.8,242.01,13510.0
2023-09-18 10:50:00,242.01,242.6,241.91,242.52,7008.0,242.01,242.6,241.91,242.52,7008.0
2023-09-18 11:00:00,242.6,242.74,242.36,242.46,7243.0,242.6,242.74,242.36,242.46,7243.0
2023-09-18 11:10:00,242.33,242.71,242.33,242.44,5836.0,242.33,242.71,242.33,242.44,5836.0
2023-09-18 11:20:00,242.56,242.65,242.25,242.5,6720.0,242.56,242.65,242.25,242.5,6720.0
2023-09-18 11:30:00,242.49,242.82,242.45,242.52,16488.0,242.49,242.82,242.45,242.52,16488.0
2023-09-18 11:40:00,242.52,242.9,242.48,242.6,4425.0,242.52,242.9,242.48,242.6,4425.0
2023-09-18 11:50:00,242.64,242.83,242.52,242.8,15470.0,242.64,242.83,242.52,242.8,15470.0
2023-09-18 12:00:00,243.0,243.45,243.0,243.23,5975.0,243.0,243.45,243.0,243.23,5975.0
2023-09-18 12:10:00,243.16,243.2,242.9,243.15,5697.0,243.16,243.2,242.9,243.15,5697.0
2023-09-18 12:20:00,243.15,243.16,242.65,242.65,5920.0,243.15,243.16,242.65,242.65,5920.0
2023-09-18 12:30:00,242.71,243.28,242.71,243.19,7283.0,242.71,243.28,242.71,243.19,7283.0
2023-09-18 12:40:00,243.36,243.36,242.99,243.21,5697.0,243.36,243.36,242.99,243.21,5697.0
2023-09-18 12:50:00,243.21,243.44,243.08,243.41,6117.0,243.21,243.44,243.08,243.41,6117.0
2023-09-18 13:00:00,243.39,243.59,243.25,243.26,9571.0,243.39,243.59,243.25,243.26,9571.0
2023-09-18 13:10:00,243.26,243.48,243.22,243.37,9572.0,243.26,243.48,243.22,243.37,9572.0
2023-09-18 13:20:00,243.39,243.8,243.37,243.56,6948.0,243.39,243.8,243.37,243.56,6948.0
2023-09-18 13:30:00,243.62,243.75,243.52,243.61,6322.0,243.62,243.75,243.52,243.61,6322.0
2023-09-18 13:40:00,243.5,243.63,243.46,243.5,4908.0,243.5,243.63,243.46,243.5,4908.0
2023-09-18 13:50:00,243.55,243.63,243.3,243.47,5882.0,243.55,243.63,243.3,243.47,5882.0
2023-09-18 14:00:00,243.47,244.02,243.47,243.87,14433.0,243.47,244.02,243.47,243.87,14433.0
2023-09-18 14:10:00,243.87,243.98,243.65,243.83,10245.0,243.87,243.98,243.65,243.83,10245.0
2023-09-18 14:20:00,243.79,243.99,243.66,243.99,15170.0,243.79,243.99,243.66,243.99,15170.0
2023-09-18 14:30:00,244.04,244.43,244.02,244.4,27366.0,244.04,244.43,244.02,244.4,27366.0
2023-09-18 14:40:00,244.43,244.53,244.27,244.27,11125.0,244.43,244.53,244.27,244.27,11125.0
2023-09-18 14:50:00,244.29,244.29,243.51,243.62,10790.0,244.29,244.29,243.51,243.62,10790.0
2023-09-18 15:00:00,243.54,244.27,243.46,244.0,89614.0,243.54,244.27,243.46,244.0,89614.0
2023-09-18 15:10:00,244.08,244.3,243.85,244.11,12735.0,244.08,244.3,243.85,244.11,12735.0
2023-09-18 15:20:00,244.17,244.26,244.05,244.14,15395.0,244.17,244.26,244.05,244.14,15395.0
2023-09-18 15:30:00,244.17,244.17,243.78,243.91,22782.0,244.17,244.17,243.78,243.91,22782.0
2023-09-18 15:40:00,243.91,244.24,243.74,243.74,33237.0,243.91,244.24,243.74,243.74,33237.0
2023-09-18 15:50:00,243.76,244.61,243.71,244.4,126144.0,243.76,244.61,243.71,244.4,126144.0
2023-09-19 09:30:00,242.53,242.84,241.93,242.18,24329.0,242.53,242.84,241.93,242.18,24329.0
2023-09-19 09:40:00,242.13,242.79,241.72,241.88,14946.0,242.13,242.79,241.72,241.88,14946.0
2023-09-19 09:50:00,241.83,241.83,240.61,240.99,15154.0,241.83,241.83,240.61,240.99,15154.0
2023-09-19 10:00:00,240.87,240.87,240.22,240.55,19959.0,240.87,240.87,240.22,240.55,19959.0
2023-09-19 10:10:00,240.58,241.75,240.43,241.26,117067.0,240.58,241.75,240.43,241.26,117067.0
2023-09-19 10:20:00,241.2,241.73,240.71,240.95,13621.0,241.2,241.73,240.71,240.95,13621.0
2023-09-19 10:30:00,240.78,241.13,240.31,240.65,33167.0,240.78,241.13,240.31,240.65,33167.0
2023-09-19 10:40:00,240.45,241.58,240.39,241.23,27239.0,240.45,241.58,240.39,241.23,27239.0
2023-09-19 10:50:00,241.14,241.14,240.28,240.38,6938.0,241.14,241.14,240.28,240.38,6938.0
2023-09-19 11:00:00,240.35,240.55,240.18,240.33,5801.0,240.35,240.55,240.18,240.33,5801.0
2023-09-19 11:10:00,240.44,240.93,240.43,240.71,17000.0,240.44,240.93,240.43,240.71,17000.0
2023-09-19 11:20:00,240.79,241.37,240.79,241.19,5575.0,240.79,241.37,240.79,241.19,5575.0
2023-09-19 11:30:00,241.34,241.54,241.27,241.41,4882.0,241.34,241.54,241.27,241.41,4882.0
2023-09-19 11:40:00,241.45,241.45,241.12,241.19,2400.0,241.45,241.45,241.12,241.19,2400.0
2023-09-19 11:50:00,241.24,241.41,241.1,241.36,5261.0,241.24,241.41,241.1,241.36,5261.0
2023-09-19 12:00:00,241.34,241.35,241.1,241.2,3526.0,241.34,241.35,241.1,241.2,3526.0
2023-09-19 12:10:00,241.18,241.81,241.18,241.59,5546.0,241.18,241.81,241.18,241.59,5546.0
2023-09-19 12:20:00,241.53,241.66,241.38,241.4,3326.0,241.53,241.66,241.38,241.4,3326.0
2023-09-19 12:30:00,241.38,241.7,241.38,241.39,6912.0,241.38,241.7,241.38,241.39,6912.0
2023-09-19 12:40:00,241.36,241.66,241.26,241.41,3420.0,241.36,241.66,241.26,241.41,3420.0
2023-09-19 12:50:00,241.47,241.95,241.4,241.88,2493.0,241.47,241.95,241.4,241.88,2493.0
2023-09-19 13:00:00,241.77,241.84,241.64,241.8,2438.0,241.77,241.84,241.64,241.8,2438.0
2023-09-19 13:10:00,241.79,241.94,241.73,241.77,2024.0,241.79,241.94,241.73,241.77,2024.0
2023-09-19 13:20:00,241.72,241.89,241.6,241.67,4143.0,241.72,241.89,241.6,241.67,4143.0
2023-09-19 13:30:00,241.81,242.05,241.68,241.82,8831.0,241.81,242.05,241.68,241.82,8831.0
2023-09-19 13:40:00,241.94,243.06,241.67,243.0,39876.0,241.94,243.06,241.67,243.0,39876.0
2023-09-19 13:50:00,243.0,243.24,242.99,243.02,26138.0,243.0,243.24,242.99,243.02,26138.0
2023-09-19 14:00:00,242.9,242.97,242.48,242.66,2842.0,242.9,242.97,242.48,242.66,2842.0
2023-09-19 14:10:00,242.75,242.82,242.52,242.78,4406.0,242.75,242.82,242.52,242.78,4406.0
2023-09-19 14:20:00,242.76,242.8,242.24,242.31,3143.0,242.76,242.8,242.24,242.31,3143.0
2023-09-19 14:30:00,242.28,243.31,242.28,243.3,12337.0,242.28,243.31,242.28,243.3,12337.0
2023-09-19 14:40:00,243.4,243.4,242.9,242.9,7620.0,243.4,243.4,242.9,242.9,7620.0
2023-09-19 14:50:00,242.94,242.98,242.62,242.63,2500.0,242.94,242.98,242.62,242.63,2500.0
2023-09-19 15:00:00,242.61,242.77,242.51,242.71,2400.0,242.61,242.77,242.51,242.71,2400.0
2023-09-19 15:10:00,242.68,242.79,242.47,242.7,5674.0,242.68,242.79,242.47,242.7,5674.0
2023-09-19 15:20:00,242.87,243.15,242.63,242.9,7310.0,242.87,243.15,242.63,242.9,7310.0
2023-09-19 15:30:00,242.87,243.04,242.81,242.99,7131.0,242.87,243.04,242.81,242.99,7131.0
2023-09-19 15:40:00,242.97,243.29,242.79,243.22,36048.0,242.97,243.29,242.79,243.22,36048.0
2023-09-19 15:50:00,243.23,243.39,242.75,243.1,102120.0,243.23,243.39,242.75,243.1,102120.0
2023-09-20 09:30:00,243.4,243.4,242.67,242.89,15814.0,243.4,243.4,242.67,242.89,15814.0
2023-09-20 09:40:00,243.09,243.9,242.99,243.48,12358.0,243.09,243.9,242.99,243.48,12358.0
2023-09-20 09:50:00,243.59,244.15,243.29,243.63,10167.0,243.59,244.15,243.29,243.63,10167.0
2023-09-20 10:00:00,243.61,243.76,242.9,243.11,7937.0,243.61,243.76,242.9,243.11,7937.0
2023-09-20 10:10:00,243.17,243.39,242.38,242.95,9054.0,243.17,243.39,242.38,242.95,9054.0
2023-09-20 10:20:00,243.02,243.02,242.6,242.68,6383.0,243.02,243.02,242.6,242.68,6383.0
2023-09-20 10:30:00,242.63,243.05,242.47,242.57,18612.0,242.63,243.05,242.47,242.57,18612.0
2023-09-20 10:40:00,242.49,242.71,242.3,242.3,5851.0,242.49,242.71,242.3,242.3,5851.0
2023-09-20 10:50:00,242.2,242.59,242.16,242.48,4369.0,242.2,242.59,242.16,242.48,4369.0
2023-09-20 11:00:00,242.44,242.58,242.25,242.25,4024.0,242.44,242.58,242.25,242.25,4024.0
2023-09-20 11:10:00,242.3,242.42,241.78,241.91,5200.0,242.3,242.42,241.78,241.91,5200.0
2023-09-20 11:20:00,241.91,242.25,241.83,242.19,15699.0,241.91,242.25,241.83,242.19,15699.0
2023-09-20 11:30:00,242.26,242.69,241.97,242.14,10488.0,242.26,242.69,241.97,242.14,10488.0
2023-09-20 11:40:00,242.06,242.3,242.02,242.23,12800.0,242.06,242.3,242.02,242.23,12800.0
2023-09-20 11:50:00,242.18,242.42,242.01,242.42,10758.0,242.18,242.42,242.01,242.42,10758.0
2023-09-20 12:00:00,242.42,242.83,242.36,242.5,11397.0,242.42,242.83,242.36,242.5,11397.0
2023-09-20 12:10:00,242.43,242.95,242.43,242.73,3362.0,242.43,242.95,242.43,242.73,3362.0
2023-09-20 12:20:00,242.77,242.81,242.43,242.67,3537.0,242.77,242.81,242.43,242.67,3537.0
2023-09-20 12:30:00,242.86,243.03,242.83,242.95,4205.0,242.86,243.03,242.83,242.95,4205.0
2023-09-20 12:40:00,242.88,242.88,242.21,242.32,15989.0,242.88,242.88,242.21,242.32,15989.0
2023-09-20 12:50:00,242.31,242.61,242.29,242.47,6776.0,242.31,242.61,242.29,242.47,6776.0
2023-09-20 13:00:00,242.4,242.44,242.01,242.01,7274.0,242.4,242.44,242.01,242.01,7274.0
2023-09-20 13:10:00,241.95,242.05,241.76,241.99,8582.0,241.95,242.05,241.76,241.99,8582.0
2023-09-20 13:20:00,242.07,242.07,241.83,241.98,2218.0,242.07,242.07,241.83,241.98,2218.0
2023-09-20 13:30:00,241.93,242.05,241.62,241.73,4279.0,241.93,242.05,241.62,241.73,4279.0
2023-09-20 13:40:00,241.69,241.89,241.64,241.66,6508.0,241.69,241.89,241.64,241.66,6508.0
2023-09-20 13:50:00,241.58,242.03,241.56,241.83,10941.0,241.58,242.03,241.56,241.83,10941.0
2023-09-20 14:00:00,241.62,241.62,240.74,240.92,10337.0,241.62,241.62,240.74,240.92,10337.0
2023-09-20 14:10:00,241.01,241.45,240.91,241.14,5308.0,241.01,241.45,240.91,241.14,5308.0
2023-09-20 14:20:00,241.2,241.81,241.12,241.24,7131.0,241.2,241.81,241.12,241.24,7131.0
2023-09-20 14:30:00,241.29,242.01,240.92,241.65,10792.0,241.29,242.01,240.92,241.65,10792.0
2023-09-20 14:40:00,241.52,241.55,240.79,240.79,7887.0,241.52,241.55,240.79,240.79,7887.0
2023-09-20 14:50:00,240.64,241.0,240.28,240.29,10908.0,240.64,241.0,240.28,240.29,10908.0
2023-09-20 15:00:00,240.28,240.57,239.73,240.03,15615.0,240.28,240.57,239.73,240.03,15615.0
2023-09-20 15:10:00,239.92,240.07,239.29,239.33,18748.0,239.92,240.07,239.29,239.33,18748.0
2023-09-20 15:20:00,239.38,239.9,239.35,239.54,24743.0,239.38,239.9,239.35,239.54,24743.0
2023-09-20 15:30:00,239.62,239.63,238.49,238.49,24818.0,239.62,239.63,238.49,238.49,24818.0
2023-09-20 15:40:00,238.53,238.75,238.23,238.55,34625.0,238.53,238.75,238.23,238.55,34625.0
2023-09-20 15:50:00,238.51,238.62,237.66,237.66,148219.0,238.51,238.62,237.66,237.66,148219.0
2023-09-21 09:30:00,235.56,235.86,232.67,234.81,52591.0,235.56,235.86,232.67,234.81,52591.0
2023-09-21 09:40:00,234.78,234.94,233.95,234.08,18192.0,234.78,234.94,233.95,234.08,18192.0
2023-09-21 09:50:00,233.88,233.92,232.8,232.95,17987.0,233.88,233.92,232.8,232.95,17987.0
2023-09-21 10:00:00,233.16,233.82,232.52,233.65,15271.0,233.16,233.82,232.52,233.65,15271.0
2023-09-21 10:10:00,233.79,234.1,233.37,233.66,15492.0,233.79,234.1,233.37,233.66,15492.0
2023-09-21 10:20:00,233.56,233.8,233.17,233.38,15630.0,233.56,233.8,233.17,233.38,15630.0
2023-09-21 10:30:00,233.32,233.88,233.15,233.83,9772.0,233.32,233.88,233.15,233.83,9772.0
2023-09-21 10:40:00,233.91,234.03,232.88,232.88,5920.0,233.91,234.03,232.88,232.88,5920.0
2023-09-21 10:50:00,232.93,232.95,232.05,232.14,13281.0,232.93,232.95,232.05,232.14,13281.0
2023-09-21 11:00:00,232.15,233.11,232.14,232.78,11331.0,232.15,233.11,232.14,232.78,11331.0
2023-09-21 11:10:00,232.77,232.93,232.15,232.26,14295.0,232.77,232.93,232.15,232.26,14295.0
2023-09-21 11:20:00,232.32,232.49,231.93,231.99,9828.0,232.32,232.49,231.93,231.99,9828.0
2023-09-21 11:30:00,231.94,232.25,231.5,231.65,25319.0,231.94,232.25,231.5,231.65,25319.0
2023-09-21 11:40:00,231.8,231.91,231.31,231.44,12581.0,231.8,231.91,231.31,231.44,12581.0
2023-09-21 11:50:00,231.43,231.5,231.06,231.18,21676.0,231.43,231.5,231.06,231.18,21676.0
2023-09-21 12:00:00,231.1,231.17,230.59,230.76,16265.0,231.1,231.17,230.59,230.76,16265.0
2023-09-21 12:10:00,230.54,230.96,230.41,230.75,22527.0,230.54,230.96,230.41,230.75,22527.0
2023-09-21 12:20:00,230.72,230.92,230.41,230.91,13974.0,230.72,230.92,230.41,230.91,13974.0
2023-09-21 12:30:00,230.92,231.11,230.57,230.77,12857.0,230.92,231.11,230.57,230.77,12857.0
2023-09-21 12:40:00,230.83,231.15,230.82,231.12,10250.0,230.83,231.15,230.82,231.12,10250.0
2023-09-21 12:50:00,231.04,231.62,231.04,231.06,10694.0,231.04,231.62,231.04,231.06,10694.0
2023-09-21 13:00:00,231.15,231.59,231.14,231.49,15456.0,231.15,231.59,231.14,231.49,15456.0
2023-09-21 13:10:00,231.53,231.99,231.47,231.83,14606.0,231.53,231.99,231.47,231.83,14606.0
2023-09-21 13:20:00,231.81,232.21,231.8,232.15,8470.0,231.81,232.21,231.8,232.15,8470.0
2023-09-21 13:30:00,232.1,232.55,232.1,232.13,30745.0,232.1,232.55,232.1,232.13,30745.0
2023-09-21 13:40:00,232.2,232.86,232.18,232.86,12353.0,232.2,232.86,232.18,232.86,12353.0
2023-09-21 13:50:00,232.86,233.1,232.8,232.86,11904.0,232.86,233.1,232.8,232.86,11904.0
2023-09-21 14:00:00,232.74,232.78,232.14,232.15,9191.0,232.74,232.78,232.14,232.15,9191.0
2023-09-21 14:10:00,232.11,232.15,231.87,231.92,8746.0,232.11,232.15,231.87,231.92,8746.0
2023-09-21 14:20:00,231.8,231.81,231.33,231.41,4550.0,231.8,231.81,231.33,231.41,4550.0
2023-09-21 14:30:00,231.36,231.5,231.03,231.14,25982.0,231.36,231.5,231.03,231.14,25982.0
2023-09-21 14:40:00,231.13,231.33,230.93,230.94,9322.0,231.13,231.33,230.93,230.94,9322.0
2023-09-21 14:50:00,230.89,230.89,230.42,230.42,9721.0,230.89,230.89,230.42,230.42,9721.0
2023-09-21 15:00:00,230.42,230.61,230.0,230.0,16328.0,230.42,230.61,230.0,230.0,16328.0
2023-09-21 15:10:00,230.0,230.33,229.71,230.25,37891.0,230.0,230.33,229.71,230.25,37891.0
2023-09-21 15:20:00,230.18,230.59,230.17,230.52,17573.0,230.18,230.59,230.17,230.52,17573.0
2023-09-21 15:30:00,230.47,230.53,230.02,230.31,33080.0,230.47,230.53,230.02,230.31,33080.0
2023-09-21 15:40:00,230.34,230.61,230.28,230.43,47070.0,230.34,230.61,230.28,230.43,47070.0
2023-09-21 15:50:00,230.4,230.67,230.09,230.16,157742.0,230.4,230.67,230.09,230.16,157742.0
2023-09-22 09:30:00,230.71,231.93,230.26,230.97,27405.0,230.71,231.93,230.26,230.97,27405.0
2023-09-22 09:40:00,231.0,232.3,230.79,231.46,10588.0,231.0,232.3,230.79,231.46,10588.0
2023-09-22 09:50:00,231.39,231.39,230.49,231.09,8519.0,231.39,231.39,230.49,231.09,8519.0
2023-09-22 10:00:00,231.27,231.35,230.49,230.76,10878.0,231.27,231.35,230.49,230.76,10878.0
2023-09-22 10:10:00,230.81,230.85,230.26,230.65,9851.0,230.81,230.85,230.26,230.65,9851.0
2023-09-22 10:20:00,230.73,230.78,230.27,230.52,8986.0,230.73,230.78,230.27,230.52,8986.0
2023-09-22 10:30:00,230.65,231.51,230.64,231.32,7777.0,230.65,231.51,230.64,231.32,7777.0
2023-09-22 10:40:00,231.2,231.6,231.06,231.28,9439.0,231.2,231.6,231.06,231.28,9439.0
2023-09-22 10:50:00,231.35,231.71,231.13,231.71,5514.0,231.35,231.71,231.13,231.71,5514.0
2023-09-22 11:00:00,231.63,231.86,231.37,231.5,10238.0,231.63,231.86,231.37,231.5,10238.0
2023-09-22 11:10:00,231.5,231.75,231.39,231.75,16647.0,231.5,231.75,231.39,231.75,16647.0
2023-09-22 11:20:00,231.66,231.66,231.29,231.48,20735.0,231.66,231.66,231.29,231.48,20735.0
2023-09-22 11:30:00,231.42,231.89,231.36,231.7,14537.0,231.42,231.89,231.36,231.7,14537.0
2023-09-22 11:40:00,231.74,231.74,231.29,231.51,5040.0,231.74,231.74,231.29,231.51,5040.0
2023-09-22 11:50:00,231.52,231.64,231.14,231.24,6986.0,231.52,231.64,231.14,231.24,6986.0
2023-09-22 12:00:00,231.19,231.34,231.14,231.23,3816.0,231.19,231.34,231.14,231.23,3816.0
2023-09-22 12:10:00,231.21,231.51,231.13,231.51,3591.0,231.21,231.51,231.13,231.51,3591.0
2023-09-22 12:20:00,231.51,231.58,231.34,231.52,6136.0,231.51,231.58,231.34,231.52,6136.0
2023-09-22 12:30:00,231.51,231.67,231.42,231.67,6575.0,231.51,231.67,231.42,231.67,6575.0
2023-09-22 12:40:00,231.67,232.34,231.65,232.06,14317.0,231.67,232.34,231.65,232.06,14317.0
2023-09-22 12:50:00,232.06,232.14,231.6,231.6,7248.0,232.06,232.14,231.6,231.6,7248.0
2023-09-22 13:00:00,231.6,231.99,231.54,231.94,8017.0,231.6,231.99,231.54,231.94,8017.0
2023-09-22 13:10:00,231.93,231.97,231.61,231.67,6507.0,231.93,231.97,231.61,231.67,6507.0
2023-09-22 13:20:00,231.69,231.69,231.32,231.37,11283.0,231.69,231.69,231.32,231.37,11283.0
2023-09-22 13:30:00,231.3,231.5,231.04,231.28,9959.0,231.3,231.5,231.04,231.28,9959.0
2023-09-22 13:40:00,231.29,231.29,230.92,231.07,8457.0,231.29,231.29,230.92,231.07,8457.0
2023-09-22 13:50:00,231.19,231.5,231.13,231.38,12333.0,231.19,231.5,231.13,231.38,12333.0
2023-09-22 14:00:00,231.38,231.42,231.11,231.2,7980.0,231.38,231.42,231.11,231.2,7980.0
2023-09-22 14:10:00,231.14,231.23,230.48,230.54,6491.0,231.14,231.23,230.48,230.54,6491.0
2023-09-22 14:20:00,230.58,230.93,230.49,230.53,5760.0,230.58,230.93,230.49,230.53,5760.0
2023-09-22 14:30:00,230.52,230.67,230.3,230.43,8357.0,230.52,230.67,230.3,230.43,8357.0
2023-09-22 14:40:00,230.49,230.63,230.27,230.63,7245.0,230.49,230.63,230.27,230.63,7245.0
2023-09-22 14:50:00,230.63,230.76,230.57,230.64,11324.0,230.63,230.76,230.57,230.64,11324.0
2023-09-22 15:00:00,230.66,231.6,230.62,231.6,13926.0,230.66,231.6,230.62,231.6,13926.0
2023-09-22 15:10:00,231.6,231.9,231.57,231.86,11380.0,231.6,231.9,231.57,231.86,11380.0
2023-09-22 15:20:00,231.86,232.34,231.79,231.81,15188.0,231.86,232.34,231.79,231.81,15188.0
2023-09-22 15:30:00,231.84,231.93,231.56,231.69,13679.0,231.84,231.93,231.56,231.69,13679.0
2023-09-22 15:40:00,231.72,231.72,230.78,230.99,29252.0,231.72,231.72,230.78,230.99,29252.0
2023-09-22 15:50:00,230.97,231.04,230.46,230.76,106958.0,230.97,231.04,230.46,230.76,106958.0
2023-09-25 09:30:00,229.64,231.01,229.26,231.0,24356.0,229.64,231.01,229.26,231.0,24356.0
2023-09-25 09:40:00,231.22,232.16,231.22,231.59,10190.0,231.22,232.16,231.22,231.59,10190.0
2023-09-25 09:50:00,231.74,232.04,231.08,231.59,8683.0,231.74,232.04,231.08,231.59,8683.0
2023-09-25 10:00:00,231.5,231.56,230.52,230.66,7797.0,231.5,231.56,230.52,230.66,7797.0
2023-09-25 10:10:00,230.83,230.91,230.58,230.62,12015.0,230.83,230.91,230.58,230.62,12015.0
2023-09-25 10:20:00,230.65,230.94,230.47,230.47,7070.0,230.65,230.94,230.47,230.47,7070.0
2023-09-25 10:30:00,230.37,230.53,229.87,229.96,5400.0,230.37,230.53,229.87,229.96,5400.0
2023-09-25 10:40:00,229.9,230.06,229.5,229.5,8893.0,229.9,230.06,229.5,229.5,8893.0
2023-09-25 10:50:00,229.54,230.0,229.01,229.64,23454.0,229.54,230.0,229.01,229.64,23454.0
2023-09-25 11:00:00,229.68,230.6,229.65,230.52,9864.0,229.68,230.6,229.65,230.52,9864.0
2023-09-25 11:10:00,230.58,231.22,230.49,231.09,13495.0,230.58,231.22,230.49,231.09,13495.0
2023-09-25 11:20:00,231.09,231.09,230.5,230.51,6900.0,231.09,231.09,230.5,230.51,6900.0
2023-09-25 11:30:00,230.42,231.04,230.41,231.03,12939.0,230.42,231.04,230.41,231.03,12939.0
2023-09-25 11:40:00,231.19,231.19,230.93,230.99,11110.0,231.19,231.19,230.93,230.99,11110.0
2023-09-25 11:50:00,230.99,231.06,230.52,230.84,12122.0,230.99,231.06,230.52,230.84,12122.0
2023-09-25 12:00:00,230.86,230.86,230.71,230.82,15052.0,230.86,230.86,230.71,230.82,15052.0
2023-09-25 12:10:00,230.93,231.19,230.81,231.12,12243.0,230.93,231.19,230.81,231.12,12243.0
2023-09-25 12:20:00,231.13,231.63,230.93,231.12,15740.0,231.13,231.63,230.93,231.12,15740.0
2023-09-25 12:30:00,231.14,231.45,230.94,230.95,8189.0,231.14,231.45,230.94,230.95,8189.0
2023-09-25 12:40:00,230.97,231.14,230.9,231.1,4237.0,230.97,231.14,230.9,231.1,4237.0
2023-09-25 12:50:00,231.11,231.31,230.77,231.31,5726.0,231.11,231.31,230.77,231.31,5726.0
2023-09-25 13:00:00,231.3,231.66,231.27,231.61,4226.0,231.3,231.66,231.27,231.61,4226.0
2023-09-25 13:10:00,231.61,231.8,231.42,231.52,6959.0,231.61,231.8,231.42,231.52,6959.0
2023-09-25 13:20:00,231.54,231.57,231.24,231.26,4584.0,231.54,231.57,231.24,231.26,4584.0
2023-09-25 13:30:00,231.18,231.46,231.1,231.46,3042.0,231.18,231.46,231.1,231.46,3042.0
2023-09-25 13:40:00,231.46,231.46,231.15,231.35,9181.0,231.46,231.46,231.15,231.35,9181.0
2023-09-25 13:50:00,231.39,231.57,231.16,231.16,3671.0,231.39,231.57,231.16,231.16,3671.0
2023-09-25 14:00:00,231.25,231.42,231.17,231.22,3764.0,231.25,231.42,231.17,231.22,3764.0
2023-09-25 14:10:00,231.16,231.45,231.16,231.3,5610.0,231.16,231.45,231.16,231.3,5610.0
2023-09-25 14:20:00,231.29,231.33,231.15,231.26,3615.0,231.29,231.33,231.15,231.26,3615.0
2023-09-25 14:30:00,231.17,231.37,231.04,231.08,6550.0,231.17,231.37,231.04,231.08,6550.0
2023-09-25 14:40:00,231.07,231.27,230.93,231.2,10203.0,231.07,231.27,230.93,231.2,10203.0
2023-09-25 14:50:00,231.2,231.21,230.68,230.92,7434.0,231.2,231.21,230.68,230.92,7434.0
2023-09-25 15:00:00,230.86,230.99,230.55,230.58,4532.0,230.86,230.99,230.55,230.58,4532.0
2023-09-25 15:10:00,230.67,231.27,230.63,231.19,6762.0,230.67,231.27,230.63,231.19,6762.0
2023-09-25 15:20:00,231.19,231.45,231.09,231.45,9198.0,231.19,231.45,231.09,231.45,9198.0
2023-09-25 15:30:00,231.39,231.56,231.19,231.56,9833.0,231.39,231.56,231.19,231.56,9833.0
2023-09-25 15:40:00,231.58,231.58,231.27,231.34,11533.0,231.58,231.58,231.27,231.34,11533.0
2023-09-25 15:50:00,231.34,231.59,230.97,231.59,67668.0,231.34,231.59,230.97,231.59,67668.0
2023-09-26 09:30:00,230.9,232.19,230.31,232.0,21561.0,230.9,232.19,230.31,232.0,21561.0
2023-09-26 09:40:00,232.06,232.7,231.86,232.27,13935.0,232.06,232.7,231.86,232.27,13935.0
2023-09-26 09:50:00,232.15,232.2,230.63,230.64,11228.0,232.15,232.2,230.63,230.64,11228.0
2023-09-26 10:00:00,230.72,230.92,230.06,230.06,15207.0,230.72,230.92,230.06,230.06,15207.0
2023-09-26 10:10:00,230.0,230.31,229.6,229.6,10110.0,230.0,230.31,229.6,229.6,10110.0
2023-09-26 10:20:00,229.83,230.1,229.42,229.95,12425.0,229.83,230.1,229.42,229.95,12425.0
2023-09-26 10:30:00,229.82,229.85,229.16,229.54,17257.0,229.82,229.85,229.16,229.54,17257.0
2023-09-26 10:40:00,229.43,230.02,229.42,230.02,12100.0,229.43,230.02,229.42,230.02,12100.0
2023-09-26 10:50:00,230.02,230.02,229.29,229.62,11227.0,230.02,230.02,229.29,229.62,11227.0
2023-09-26 11:00:00,229.73,229.99,229.3,229.5,11145.0,229.73,229.99,229.3,229.5,11145.0
2023-09-26 11:10:00,229.39,229.47,229.23,229.38,9777.0,229.39,229.47,229.23,229.38,9777.0
2023-09-26 11:20:00,229.34,229.49,228.94,229.17,19561.0,229.34,229.49,228.94,229.17,19561.0
2023-09-26 11:30:00,229.23,229.79,229.14,229.59,19400.0,229.23,229.79,229.14,229.59,19400.0
2023-09-26 11:40:00,229.34,229.88,229.33,229.77,13816.0,229.34,229.88,229.33,229.77,13816.0
2023-09-26 11:50:00,229.76,230.0,229.45,229.7,12237.0,229.76,230.0,229.45,229.7,12237.0
2023-09-26 12:00:00,229.79,229.98,229.39,229.98,10648.0,229.79,229.98,229.39,229.98,10648.0
2023-09-26 12:10:00,229.88,230.18,229.88,229.96,7313.0,229.88,230.18,229.88,229.96,7313.0
2023-09-26 12:20:00,229.94,230.23,229.88,230.11,12357.0,229.94,230.23,229.88,230.11,12357.0
2023-09-26 12:30:00,230.11,230.4,229.83,230.27,8137.0,230.11,230.4,229.83,230.27,8137.0
2023-09-26 12:40:00,230.28,230.28,229.89,230.0,6509.0,230.28,230.28,229.89,230.0,6509.0
2023-09-26 12:50:00,229.97,230.1,229.9,229.91,5682.0,229.97,230.1,229.9,229.91,5682.0
2023-09-26 13:00:00,230.04,230.15,229.82,230.13,9332.0,230.04,230.15,229.82,230.13,9332.0
2023-09-26 13:10:00,230.23,230.31,229.98,229.98,9039.0,230.23,230.31,229.98,229.98,9039.0
2023-09-26 13:20:00,229.99,230.13,229.71,229.72,4652.0,229.99,230.13,229.71,229.72,4652.0
2023-09-26 13:30:00,229.69,229.91,229.51,229.52,9335.0,229.69,229.91,229.51,229.52,9335.0
2023-09-26 13:40:00,229.57,229.74,229.31,229.31,23168.0,229.57,229.74,229.31,229.31,23168.0
2023-09-26 13:50:00,229.37,229.59,229.32,229.53,9223.0,229.37,229.59,229.32,229.53,9223.0
2023-09-26 14:00:00,229.58,229.58,229.15,229.36,12382.0,229.58,229.58,229.15,229.36,12382.0
2023-09-26 14:10:00,229.43,229.54,229.15,229.26,6778.0,229.43,229.54,229.15,229.26,6778.0
2023-09-26 14:20:00,229.14,229.47,229.14,229.18,6247.0,229.14,229.47,229.14,229.18,6247.0
2023-09-26 14:30:00,229.23,229.56,229.16,229.18,14042.0,229.23,229.56,229.16,229.18,14042.0
2023-09-26 14:40:00,229.18,229.36,229.01,229.25,47172.0,229.18,229.36,229.01,229.25,47172.0
2023-09-26 14:50:00,229.23,229.23,228.64,229.05,11299.0,229.23,229.23,228.64,229.05,11299.0
2023-09-26 15:00:00,229.07,229.07,228.86,228.99,6685.0,229.07,229.07,228.86,228.99,6685.0
2023-09-26 15:10:00,228.99,229.18,228.87,228.87,19401.0,228.99,229.18,228.87,228.87,19401.0
2023-09-26 15:20:00,228.92,229.04,228.56,228.57,22494.0,228.92,229.04,228.56,228.57,22494.0
2023-09-26 15:30:00,228.6,228.82,228.56,228.67,24937.0,228.6,228.82,228.56,228.67,24937.0
2023-09-26 15:40:00,228.68,229.2,228.68,229.09,29669.0,228.68,229.2,228.68,229.09,29669.0
2023-09-26 15:50:00,229.14,229.45,228.94,229.27,110937.0,229.14,229.45,228.94,229.27,110937.0
2023-09-27 09:30:00,230.47,232.23,230.47,232.2,28369.0,230.47,232.23,230.47,232.2,28369.0
2023-09-27 09:40:00,232.0,232.26,231.54,231.71,28459.0,232.0,232.26,231.54,231.71,28459.0
2023-09-27 09:50:00,231.7,232.49,231.62,232.18,56156.0,231.7,232.49,231.62,232.18,56156.0
2023-09-27 10:00:00,232.19,232.36,231.5,232.05,21200.0,232.19,232.36,231.5,232.05,21200.0
2023-09-27 10:10:00,232.0,232.34,231.82,232.19,17800.0,232.0,232.34,231.82,232.19,17800.0
2023-09-27 10:20:00,232.21,233.48,232.09,233.29,30045.0,232.21,233.48,232.09,233.29,30045.0
2023-09-27 10:30:00,233.31,233.84,233.08,233.39,39613.0,233.31,233.84,233.08,233.39,39613.0
2023-09-27 10:40:00,233.34,233.53,232.71,233.21,29798.0,233.34,233.53,232.71,233.21,29798.0
2023-09-27 10:50:00,233.1,233.1,231.53,231.86,37822.0,233.1,233.1,231.53,231.86,37822.0
2023-09-27 11:00:00,231.84,232.37,231.74,232.37,14257.0,231.84,232.37,231.74,232.37,14257.0
2023-09-27 11:10:00,232.39,233.01,232.23,232.49,22028.0,232.39,233.01,232.23,232.49,22028.0
2023-09-27 11:20:00,232.49,232.83,232.37,232.71,16482.0,232.49,232.83,232.37,232.71,16482.0
2023-09-27 11:30:00,232.74,232.77,231.96,232.0,33905.0,232.74,232.77,231.96,232.0,33905.0
2023-09-27 11:40:00,231.97,232.18,231.26,231.41,9065.0,231.97,232.18,231.26,231.41,9065.0
2023-09-27 11:50:00,231.38,232.0,231.38,231.73,10760.0,231.38,232.0,231.38,231.73,10760.0
2023-09-27 12:00:00,231.78,231.78,230.48,230.54,13459.0,231.78,231.78,230.48,230.54,13459.0
2023-09-27 12:10:00,230.53,230.85,230.09,230.09,8170.0,230.53,230.85,230.09,230.09,8170.0
2023-09-27 12:20:00,230.15,230.45,230.14,230.38,26111.0,230.15,230.45,230.14,230.38,26111.0
2023-09-27 12:30:00,230.36,230.49,230.09,230.19,9796.0,230.36,230.49,230.09,230.19,9796.0
2023-09-27 12:40:00,230.16,230.63,230.07,230.47,6252.0,230.16,230.63,230.07,230.47,6252.0
2023-09-27 12:50:00,230.47,230.52,230.03,230.17,8316.0,230.47,230.52,230.03,230.17,8316.0
2023-09-27 13:00:00,230.24,230.97,230.19,230.78,9481.0,230.24,230.97,230.19,230.78,9481.0
2023-09-27 13:10:00,230.8,230.92,230.15,230.46,21711.0,230.8,230.92,230.15,230.46,21711.0
2023-09-27 13:20:00,230.41,230.43,229.31,229.31,36712.0,230.41,230.43,229.31,229.31,36712.0
2023-09-27 13:30:00,229.17,229.46,228.42,228.48,21718.0,229.17,229.46,228.42,228.48,21718.0
2023-09-27 13:40:00,228.39,228.65,228.05,228.29,25219.0,228.39,228.65,228.05,228.29,25219.0
2023-09-27 13:50:00,228.33,228.49,227.78,227.8,10520.0,228.33,228.49,227.78,227.8,10520.0
2023-09-27 14:00:00,227.69,227.79,227.1,227.14,12312.0,227.69,227.79,227.1,227.14,12312.0
2023-09-27 14:10:00,227.07,227.45,227.02,227.14,11157.0,227.07,227.45,227.02,227.14,11157.0
2023-09-27 14:20:00,227.2,228.75,227.11,228.75,39079.0,227.2,228.75,227.11,228.75,39079.0
2023-09-27 14:30:00,228.76,229.86,228.72,229.71,16816.0,228.76,229.86,228.72,229.71,16816.0
2023-09-27 14:40:00,229.82,230.58,229.73,230.12,15754.0,229.82,230.58,229.73,230.12,15754.0
2023-09-27 14:50:00,230.16,230.25,229.8,230.01,12990.0,230.16,230.25,229.8,230.01,12990.0
2023-09-27 15:00:00,230.07,230.81,229.94,230.58,15285.0,230.07,230.81,229.94,230.58,15285.0
2023-09-27 15:10:00,230.67,231.39,230.64,230.89,22687.0,230.67,231.39,230.64,230.89,22687.0
2023-09-27 15:20:00,230.86,230.93,230.37,230.81,17955.0,230.86,230.93,230.37,230.81,17955.0
2023-09-27 15:30:00,230.81,231.07,230.16,230.17,51604.0,230.81,231.07,230.16,230.17,51604.0
2023-09-27 15:40:00,230.14,230.26,229.8,230.26,48723.0,230.14,230.26,229.8,230.26,48723.0
2023-09-27 15:50:00,230.15,231.0,230.13,230.85,125256.0,230.15,231.0,230.13,230.85,125256.0
2023-09-28 09:30:00,202.78,210.0,202.65,208.06,747994.0,202.78,210.0,202.65,208.06,747994.0
2023-09-28 09:40:00,208.17,211.43,207.64,210.55,602989.0,208.17,211.43,207.64,210.55,602989.0
2023-09-28 09:50:00,210.63,215.0,210.53,212.49,719190.0,210.63,215.0,210.53,212.49,719190.0
2023-09-28 10:00:00,212.37,213.5,210.01,211.58,347974.0,212.37,213.5,210.01,211.58,347974.0
2023-09-28 10:10:00,211.59,211.66,207.64,208.38,265757.0,211.59,211.66,207.64,208.38,265757.0
2023-09-28 10:20:00,208.38,208.57,207.14,207.78,165884.0,208.38,208.57,207.14,207.78,165884.0
2023-09-28 10:30:00,207.73,208.06,206.8,207.69,110625.0,207.73,208.06,206.8,207.69,110625.0
2023-09-28 10:40:00,207.58,208.27,207.09,208.16,94487.0,207.58,208.27,207.09,208.16,94487.0
2023-09-28 10:50:00,208.19,210.34,207.9,209.99,123961.0,208.19,210.34,207.9,209.99,123961.0
2023-09-28 11:00:00,210.11,210.69,209.26,209.79,117556.0,210.11,210.69,209.26,209.79,117556.0
2023-09-28 11:10:00,209.81,209.82,207.84,209.41,171640.0,209.81,209.82,207.84,209.41,171640.0
2023-09-28 11:20:00,209.48,210.0,209.16,209.37,69290.0,209.48,210.0,209.16,209.37,69290.0
2023-09-28 11:30:00,209.49,209.99,209.09,209.2,56620.0,209.49,209.99,209.09,209.2,56620.0
2023-09-28 11:40:00,209.15,210.4,208.87,209.56,100774.0,209.15,210.4,208.87,209.56,100774.0
2023-09-28 11:50:00,209.65,210.1,209.2,209.9,103590.0,209.65,210.1,209.2,209.9,103590.0
2023-09-28 12:00:00,209.9,210.15,209.35,210.15,46873.0,209.9,210.15,209.35,210.15,46873.0
2023-09-28 12:10:00,210.19,211.23,210.14,211.04,78402.0,210.19,211.23,210.14,211.04,78402.0
2023-09-28 12:20:00,211.03,211.35,210.61,210.7,49829.0,211.03,211.35,210.61,210.7,49829.0
2023-09-28 12:30:00,210.73,211.01,210.28,210.86,52487.0,210.73,211.01,210.28,210.86,52487.0
2023-09-28 12:40:00,210.98,211.02,210.75,210.77,66190.0,210.98,211.02,210.75,210.77,66190.0
2023-09-28 12:50:00,210.78,210.87,209.47,209.63,127513.0,210.78,210.87,209.47,209.63,127513.0
2023-09-28 13:00:00,209.54,209.54,208.12,208.7,51200.0,209.54,209.54,208.12,208.7,51200.0
2023-09-28 13:10:00,208.71,209.37,208.7,209.13,20065.0,208.71,209.37,208.7,209.13,20065.0
2023-09-28 13:20:00,209.2,209.63,209.08,209.3,25847.0,209.2,209.63,209.08,209.3,25847.0
2023-09-28 13:30:00,209.39,210.05,209.17,210.04,31544.0,209.39,210.05,209.17,210.04,31544.0
2023-09-28 13:40:00,210.05,210.62,209.77,209.99,30185.0,210.05,210.62,209.77,209.99,30185.0
2023-09-28 13:50:00,210.0,210.14,209.15,209.51,24064.0,210.0,210.14,209.15,209.51,24064.0
2023-09-28 14:00:00,209.5,209.64,209.01,209.38,34041.0,209.5,209.64,209.01,209.38,34041.0
2023-09-28 14:10:00,209.28,210.61,209.28,210.25,43467.0,209.28,210.61,209.28,210.25,43467.0
2023-09-28 14:20:00,210.32,210.89,210.21,210.68,34000.0,210.32,210.89,210.21,210.68,34000.0
2023-09-28 14:30:00,210.7,210.7,209.78,210.2,54276.0,210.7,210.7,209.78,210.2,54276.0
2023-09-28 14:40:00,210.18,210.47,210.0,210.21,46864.0,210.18,210.47,210.0,210.21,46864.0
2023-09-28 14:50:00,210.21,210.36,209.52,209.73,99396.0,210.21,210.36,209.52,209.73,99396.0
2023-09-28 15:00:00,209.66,210.05,209.27,209.59,73637.0,209.66,210.05,209.27,209.59,73637.0
2023-09-28 15:10:00,209.54,210.59,209.54,210.24,100051.0,209.54,210.59,209.54,210.24,100051.0
2023-09-28 15:20:00,210.22,211.07,209.99,210.43,106019.0,210.22,211.07,209.99,210.43,106019.0
2023-09-28 15:30:00,210.42,210.9,209.6,209.87,143721.0,210.42,210.9,209.6,209.87,143721.0
2023-09-28 15:40:00,209.87,210.64,209.78,210.44,244148.0,209.87,210.64,209.78,210.44,244148.0
2023-09-28 15:50:00,210.46,212.69,210.46,211.21,651298.0,210.46,212.69,210.46,211.21,651298.0
2023-09-29 09:30:00,214.95,216.8,213.9,214.82,170714.0,214.95,216.8,213.9,214.82,170714.0
2023-09-29 09:40:00,214.87,216.53,214.24,215.77,87079.0,214.87,216.53,214.24,215.77,87079.0
2023-09-29 09:50:00,215.76,216.53,215.35,215.89,72429.0,215.76,216.53,215.35,215.89,72429.0
2023-09-29 10:00:00,215.83,216.7,215.56,216.56,74435.0,215.83,216.7,215.56,216.56,74435.0
2023-09-29 10:10:00,216.66,217.32,215.87,216.21,71684.0,216.66,217.32,215.87,216.21,71684.0
2023-09-29 10:20:00,216.1,216.34,214.8,215.01,60010.0,216.1,216.34,214.8,215.01,60010.0
2023-09-29 10:30:00,215.08,215.5,214.71,214.84,55925.0,215.08,215.5,214.71,214.84,55925.0
2023-09-29 10:40:00,214.84,216.15,214.79,216.15,62752.0,214.84,216.15,214.79,216.15,62752.0
2023-09-29 10:50:00,216.22,216.58,215.96,216.42,42214.0,216.22,216.58,215.96,216.42,42214.0
2023-09-29 11:00:00,216.43,216.64,215.75,216.01,60909.0,216.43,216.64,215.75,216.01,60909.0
2023-09-29 11:10:00,215.98,216.13,215.51,215.93,36520.0,215.98,216.13,215.51,215.93,36520.0
2023-09-29 11:20:00,215.97,217.14,215.96,216.17,30230.0,215.97,217.14,215.96,216.17,30230.0
2023-09-29 11:30:00,216.17,216.28,215.54,215.73,35834.0,216.17,216.28,215.54,215.73,35834.0
2023-09-29 11:40:00,215.7,216.04,215.13,215.61,30650.0,215.7,216.04,215.13,215.61,30650.0
2023-09-29 11:50:00,215.69,216.24,215.32,215.4,25686.0,215.69,216.24,215.32,215.4,25686.0
2023-09-29 12:00:00,215.38,215.38,214.61,214.69,25427.0,215.38,215.38,214.61,214.69,25427.0
2023-09-29 12:10:00,214.68,215.05,214.3,215.05,25895.0,214.68,215.05,214.3,215.05,25895.0
2023-09-29 12:20:00,215.01,215.52,214.97,215.15,18425.0,215.01,215.52,214.97,215.15,18425.0
2023-09-29 12:30:00,215.3,215.48,214.52,215.14,32093.0,215.3,215.48,214.52,215.14,32093.0
2023-09-29 12:40:00,215.17,215.61,214.9,214.99,50981.0,215.17,215.61,214.9,214.99,50981.0
2023-09-29 12:50:00,214.96,215.17,214.6,214.99,23219.0,214.96,215.17,214.6,214.99,23219.0
2023-09-29 13:00:00,215.01,215.03,213.8,213.84,31307.0,215.01,215.03,213.8,213.84,31307.0
2023-09-29 13:10:00,213.83,214.15,213.64,214.13,31762.0,213.83,214.15,213.64,214.13,31762.0
2023-09-29 13:20:00,214.09,215.02,214.01,215.02,39146.0,214.09,215.02,214.01,215.02,39146.0
2023-09-29 13:30:00,215.06,215.44,214.88,215.38,22280.0,215.06,215.44,214.88,215.38,22280.0
2023-09-29 13:40:00,215.44,215.6,214.89,214.91,23764.0,215.44,215.6,214.89,214.91,23764.0
2023-09-29 13:50:00,214.99,215.64,214.97,215.27,30448.0,214.99,215.64,214.97,215.27,30448.0
2023-09-29 14:00:00,215.35,215.73,215.11,215.33,29386.0,215.35,215.73,215.11,215.33,29386.0
2023-09-29 14:10:00,215.39,215.48,214.91,214.91,18824.0,215.39,215.48,214.91,214.91,18824.0
2023-09-29 14:20:00,214.98,215.38,214.9,214.94,35311.0,214.98,215.38,214.9,214.94,35311.0
2023-09-29 14:30:00,214.93,215.15,214.53,215.07,43983.0,214.93,215.15,214.53,215.07,43983.0
2023-09-29 14:40:00,214.99,215.82,214.73,215.64,36082.0,214.99,215.82,214.73,215.64,36082.0
2023-09-29 14:50:00,215.66,216.33,215.38,216.33,38981.0,215.66,216.33,215.38,216.33,38981.0
2023-09-29 15:00:00,216.33,216.47,215.47,215.53,47622.0,216.33,216.47,215.47,215.53,47622.0
2023-09-29 15:10:00,215.51,216.06,215.45,215.84,68161.0,215.51,216.06,215.45,215.84,68161.0
2023-09-29 15:20:00,215.74,215.88,215.32,215.56,60658.0,215.74,215.88,215.32,215.56,60658.0
2023-09-29 15:30:00,215.55,215.72,215.22,215.56,85480.0,215.55,215.72,215.22,215.56,85480.0
2023-09-29 15:40:00,215.53,215.81,214.43,214.58,142947.0,215.53,215.81,214.43,214.58,142947.0
2023-09-29 15:50:00,214.55,215.53,214.12,214.85,413921.0,214.55,215.53,214.12,214.85,413921.0
2023-10-02 09:30:00,214.85,216.31,214.0,216.31,47626.0,214.85,216.31,214.0,216.31,47626.0
2023-10-02 09:40:00,216.11,216.29,214.47,214.75,61844.0,216.11,216.29,214.47,214.75,61844.0
2023-10-02 09:50:00,214.75,215.4,213.28,213.32,34051.0,214.75,215.4,213.28,213.32,34051.0
2023-10-02 10:00:00,213.3,214.14,212.8,213.32,73178.0,213.3,214.14,212.8,213.32,73178.0
2023-10-02 10:10:00,213.32,213.81,212.63,213.53,46077.0,213.32,213.81,212.63,213.53,46077.0
2023-10-02 10:20:00,213.53,213.55,212.35,212.35,26518.0,213.53,213.55,212.35,212.35,26518.0
2023-10-02 10:30:00,212.38,212.99,212.0,212.68,24346.0,212.38,212.99,212.0,212.68,24346.0
2023-10-02 10:40:00,212.68,212.97,212.33,212.8,25462.0,212.68,212.97,212.33,212.8,25462.0
2023-10-02 10:50:00,212.69,213.35,212.68,213.16,26648.0,212.69,213.35,212.68,213.16,26648.0
2023-10-02 11:00:00,213.23,214.06,212.9,213.62,19999.0,213.23,214.06,212.9,213.62,19999.0
2023-10-02 11:10:00,213.62,214.65,213.53,214.6,17214.0,213.62,214.65,213.53,214.6,17214.0
2023-10-02 11:20:00,214.56,215.15,214.53,214.82,12493.0,214.56,215.15,214.53,214.82,12493.0
2023-10-02 11:30:00,214.9,215.0,214.09,214.33,17577.0,214.9,215.0,214.09,214.33,17577.0
2023-10-02 11:40:00,214.33,214.35,213.84,213.92,9789.0,214.33,214.35,213.84,213.92,9789.0
2023-10-02 11:50:00,214.0,214.09,212.93,213.24,34068.0,214.0,214.09,212.93,213.24,34068.0
2023-10-02 12:00:00,213.26,213.48,212.71,212.88,21971.0,213.26,213.48,212.71,212.88,21971.0
2023-10-02 12:10:00,213.02,213.52,212.84,213.31,13198.0,213.02,213.52,212.84,213.31,13198.0
2023-10-02 12:20:00,213.42,213.71,213.23,213.3,11684.0,213.42,213.71,213.23,213.3,11684.0
2023-10-02 12:30:00,213.3,213.68,213.22,213.58,11136.0,213.3,213.68,213.22,213.58,11136.0
2023-10-02 12:40:00,213.58,213.77,213.41,213.48,12862.0,213.58,213.77,213.41,213.48,12862.0
2023-10-02 12:50:00,213.48,213.61,213.0,213.31,13314.0,213.48,213.61,213.0,213.31,13314.0
2023-10-02 13:00:00,213.3,213.55,213.12,213.37,14194.0,213.3,213.55,213.12,213.37,14194.0
2023-10-02 13:10:00,213.46,213.71,213.18,213.51,12494.0,213.46,213.71,213.18,213.51,12494.0
2023-10-02 13:20:00,213.55,213.72,213.48,213.64,8773.0,213.55,213.72,213.48,213.64,8773.0
2023-10-02 13:30:00,213.7,214.0,213.66,213.66,9799.0,213.7,214.0,213.66,213.66,9799.0
2023-10-02 13:40:00,213.88,213.97,213.38,213.62,9238.0,213.88,213.97,213.38,213.62,9238.0
2023-10-02 13:50:00,213.54,213.68,213.28,213.29,16975.0,213.54,213.68,213.28,213.29,16975.0
2023-10-02 14:00:00,213.28,213.79,213.15,213.68,14752.0,213.28,213.79,213.15,213.68,14752.0
2023-10-02 14:10:00,213.73,214.44,213.67,213.83,13532.0,213.73,214.44,213.67,213.83,13532.0
2023-10-02 14:20:00,213.98,213.99,213.61,213.61,11303.0,213.98,213.99,213.61,213.61,11303.0
2023-10-02 14:30:00,213.7,213.77,213.34,213.44,22218.0,213.7,213.77,213.34,213.44,22218.0
2023-10-02 14:40:00,213.43,213.48,213.26,213.45,21319.0,213.43,213.48,213.26,213.45,21319.0
2023-10-02 14:50:00,213.48,213.93,213.36,213.57,44050.0,213.48,213.93,213.36,213.57,44050.0
2023-10-02 15:00:00,213.57,213.69,213.29,213.56,23415.0,213.57,213.69,213.29,213.56,23415.0
2023-10-02 15:10:00,213.58,213.81,213.4,213.4,31455.0,213.58,213.81,213.4,213.4,31455.0
2023-10-02 15:20:00,213.44,213.77,213.14,213.34,22837.0,213.44,213.77,213.14,213.34,22837.0
2023-10-02 15:30:00,213.39,213.55,212.98,213.28,29927.0,213.39,213.55,212.98,213.28,29927.0
2023-10-02 15:40:00,213.28,213.52,213.0,213.12,56803.0,213.28,213.52,213.0,213.12,56803.0
2023-10-02 15:50:00,213.01,213.7,212.94,213.59,261117.0,213.01,213.7,212.94,213.59,261117.0
2023-10-03 09:30:00,211.41,214.1,211.41,213.7,29246.0,211.41,214.1,211.41,213.7,29246.0
2023-10-03 09:40:00,213.7,214.28,212.98,214.26,18725.0,213.7,214.28,212.98,214.26,18725.0
2023-10-03 09:50:00,214.54,214.85,214.2,214.25,23122.0,214.54,214.85,214.2,214.25,23122.0
2023-10-03 10:00:00,214.14,214.14,212.56,212.69,63063.0,214.14,214.14,212.56,212.69,63063.0
2023-10-03 10:10:00,212.67,213.16,212.01,212.03,39670.0,212.67,213.16,212.01,212.03,39670.0
2023-10-03 10:20:00,212.19,212.44,211.53,211.53,44071.0,212.19,212.44,211.53,211.53,44071.0
2023-10-03 10:30:00,211.5,211.87,211.01,211.01,46475.0,211.5,211.87,211.01,211.01,46475.0
2023-10-03 10:40:00,211.01,211.6,210.93,211.45,48417.0,211.01,211.6,210.93,211.45,48417.0
2023-10-03 10:50:00,211.53,211.55,211.13,211.31,33265.0,211.53,211.55,211.13,211.31,33265.0
2023-10-03 11:00:00,211.3,211.3,210.81,211.11,18480.0,211.3,211.3,210.81,211.11,18480.0
2023-10-03 11:10:00,211.17,211.4,210.91,211.05,24343.0,211.17,211.4,210.91,211.05,24343.0
2023-10-03 11:20:00,211.05,211.31,210.29,210.29,13706.0,211.05,211.31,210.29,210.29,13706.0
2023-10-03 11:30:00,210.26,210.44,209.85,210.0,26290.0,210.26,210.44,209.85,210.0,26290.0
2023-10-03 11:40:00,210.0,210.17,209.73,209.87,18651.0,210.0,210.17,209.73,209.87,18651.0
2023-10-03 11:50:00,209.78,210.4,209.74,210.3,47990.0,209.78,210.4,209.74,210.3,47990.0
2023-10-03 12:00:00,210.23,210.64,209.99,209.99,17864.0,210.23,210.64,209.99,209.99,17864.0
2023-10-03 12:10:00,209.97,210.08,209.76,209.92,21073.0,209.97,210.08,209.76,209.92,21073.0
2023-10-03 12:20:00,209.95,209.95,209.52,209.64,20646.0,209.95,209.95,209.52,209.64,20646.0
2023-10-03 12:30:00,209.64,209.66,208.79,208.98,46199.0,209.64,209.66,208.79,208.98,46199.0
2023-10-03 12:40:00,208.98,209.55,208.91,209.45,60947.0,208.98,209.55,208.91,209.45,60947.0
2023-10-03 12:50:00,209.46,209.55,209.21,209.5,52886.0,209.46,209.55,209.21,209.5,52886.0
2023-10-03 13:00:00,209.5,209.7,209.31,209.36,48002.0,209.5,209.7,209.31,209.36,48002.0
2023-10-03 13:10:00,209.42,209.52,208.94,208.99,16772.0,209.42,209.52,208.94,208.99,16772.0
2023-10-03 13:20:00,209.02,209.43,208.9,209.16,24109.0,209.02,209.43,208.9,209.16,24109.0
2023-10-03 13:30:00,209.21,209.4,209.04,209.22,21942.0,209.21,209.4,209.04,209.22,21942.0
2023-10-03 13:40:00,209.23,209.33,208.52,208.59,23872.0,209.23,209.33,208.52,208.59,23872.0
2023-10-03 13:50:00,208.6,208.6,207.33,207.48,48661.0,208.6,208.6,207.33,207.48,48661.0
2023-10-03 14:00:00,207.49,207.58,206.97,207.46,99001.0,207.49,207.58,206.97,207.46,99001.0
2023-10-03 14:10:00,207.46,207.6,206.85,207.03,43141.0,207.46,207.6,206.85,207.03,43141.0
2023-10-03 14:20:00,207.03,207.32,206.92,207.13,42902.0,207.03,207.32,206.92,207.13,42902.0
2023-10-03 14:30:00,207.04,207.28,206.96,207.05,51569.0,207.04,207.28,206.96,207.05,51569.0
2023-10-03 14:40:00,207.11,207.36,207.05,207.32,57222.0,207.11,207.36,207.05,207.32,57222.0
2023-10-03 14:50:00,207.26,207.77,207.07,207.45,32412.0,207.26,207.77,207.07,207.45,32412.0
2023-10-03 15:00:00,207.46,207.79,207.2,207.3,22776.0,207.46,207.79,207.2,207.3,22776.0
2023-10-03 15:10:00,207.28,207.29,206.59,207.2,92134.0,207.28,207.29,206.59,207.2,92134.0
2023-10-03 15:20:00,207.2,207.33,206.73,206.79,64616.0,207.2,207.33,206.73,206.79,64616.0
2023-10-03 15:30:00,206.81,207.24,206.79,207.04,17571.0,206.81,207.24,206.79,207.04,17571.0
2023-10-03 15:40:00,207.03,207.31,206.85,207.26,32414.0,207.03,207.31,206.85,207.26,32414.0
2023-10-03 15:50:00,207.25,207.87,206.99,207.27,262527.0,207.25,207.87,206.99,207.27,262527.0
2023-10-04 09:30:00,208.7,209.56,208.26,208.88,43534.0,208.7,209.56,208.26,208.88,43534.0
2023-10-04 09:40:00,208.87,209.13,208.15,208.76,25205.0,208.87,209.13,208.15,208.76,25205.0
2023-10-04 09:50:00,208.76,208.91,207.88,208.48,25477.0,208.76,208.91,207.88,208.48,25477.0
2023-10-04 10:00:00,208.48,208.58,207.53,207.82,46802.0,208.48,208.58,207.53,207.82,46802.0
2023-10-04 10:10:00,207.93,208.12,207.5,207.9,24183.0,207.93,208.12,207.5,207.9,24183.0
2023-10-04 10:20:00,207.95,208.05,206.82,207.0,25841.0,207.95,208.05,206.82,207.0,25841.0
2023-10-04 10:30:00,207.05,207.61,207.02,207.18,19370.0,207.05,207.61,207.02,207.18,19370.0
2023-10-04 10:40:00,207.23,207.54,206.84,206.91,21556.0,207.23,207.54,206.84,206.91,21556.0
2023-10-04 10:50:00,206.87,207.19,206.4,206.63,30211.0,206.87,207.19,206.4,206.63,30211.0
2023-10-04 11:00:00,206.63,206.98,206.52,206.95,20583.0,206.63,206.98,206.52,206.95,20583.0
2023-10-04 11:10:00,206.92,207.75,206.81,207.65,17132.0,206.92,207.75,206.81,207.65,17132.0
2023-10-04 11:20:00,207.66,208.07,207.61,207.96,16544.0,207.66,208.07,207.61,207.96,16544.0
2023-10-04 11:30:00,207.96,208.8,207.91,208.71,33183.0,207.96,208.8,207.91,208.71,33183.0
2023-10-04 11:40:00,208.71,209.31,208.3,209.2,23639.0,208.71,209.31,208.3,209.2,23639.0
2023-10-04 11:50:00,209.2,209.85,209.03,209.84,20926.0,209.2,209.85,209.03,209.84,20926.0
2023-10-04 12:00:00,209.84,209.88,208.97,208.98,9832.0,209.84,209.88,208.97,208.98,9832.0
2023-10-04 12:10:00,209.1,209.39,209.0,209.22,31597.0,209.1,209.39,209.0,209.22,31597.0
2023-10-04 12:20:00,209.3,209.58,209.0,209.17,17792.0,209.3,209.58,209.0,209.17,17792.0
2023-10-04 12:30:00,209.23,209.74,209.06,209.53,13756.0,209.23,209.74,209.06,209.53,13756.0
2023-10-04 12:40:00,209.51,209.9,209.47,209.83,13721.0,209.51,209.9,209.47,209.83,13721.0
2023-10-04 12:50:00,209.75,209.91,209.39,209.44,18205.0,209.75,209.91,209.39,209.44,18205.0
2023-10-04 13:00:00,209.39,209.45,209.14,209.24,16983.0,209.39,209.45,209.14,209.24,16983.0
2023-10-04 13:10:00,209.3,209.73,209.23,209.43,12000.0,209.3,209.73,209.23,209.43,12000.0
2023-10-04 13:20:00,209.4,209.49,209.08,209.29,29336.0,209.4,209.49,209.08,209.29,29336.0
2023-10-04 13:30:00,209.26,209.63,208.96,209.48,27942.0,209.26,209.63,208.96,209.48,27942.0
2023-10-04 13:40:00,209.48,209.66,209.0,209.03,26707.0,209.48,209.66,209.0,209.03,26707.0
2023-10-04 13:50:00,209.05,209.05,208.26,208.4,25533.0,209.05,209.05,208.26,208.4,25533.0
2023-10-04 14:00:00,208.34,208.52,208.22,208.22,10888.0,208.34,208.52,208.22,208.22,10888.0
2023-10-04 14:10:00,208.24,208.46,208.16,208.31,16709.0,208.24,208.46,208.16,208.31,16709.0
2023-10-04 14:20:00,208.31,208.58,207.92,208.52,14641.0,208.31,208.58,207.92,208.52,14641.0
2023-10-04 14:30:00,208.55,208.59,208.24,208.51,16889.0,208.55,208.59,208.24,208.51,16889.0
2023-10-04 14:40:00,208.49,209.14,208.49,208.9,19487.0,208.49,209.14,208.49,208.9,19487.0
2023-10-04 14:50:00,208.86,208.9,208.59,208.79,29604.0,208.86,208.9,208.59,208.79,29604.0
2023-10-04 15:00:00,208.8,208.98,208.55,208.86,18858.0,208.8,208.98,208.55,208.86,18858.0
2023-10-04 15:10:00,208.8,209.28,208.8,209.18,32141.0,208.8,209.28,208.8,209.18,32141.0
2023-10-04 15:20:00,209.19,209.56,209.1,209.41,30744.0,209.19,209.56,209.1,209.41,30744.0
2023-10-04 15:30:00,209.41,209.88,209.35,209.73,45770.0,209.41,209.88,209.35,209.73,45770.0
2023-10-04 15:40:00,209.79,209.79,209.23,209.24,38172.0,209.79,209.79,209.23,209.24,38172.0
2023-10-04 15:50:00,209.21,209.61,208.84,209.37,201905.0,209.21,209.61,208.84,209.37,201905.0
2023-10-05 09:30:00,208.01,208.98,207.58,207.74,71781.0,208.01,208.98,207.58,207.74,71781.0
2023-10-05 09:40:00,207.64,207.77,205.64,205.89,45725.0,207.64,207.77,205.64,205.89,45725.0
2023-10-05 09:50:00,205.79,206.02,205.04,205.3,35704.0,205.79,206.02,205.04,205.3,35704.0
2023-10-05 10:00:00,205.46,205.46,203.96,204.35,51641.0,205.46,205.46,203.96,204.35,51641.0
2023-10-05 10:10:00,204.29,204.96,204.07,204.2,92331.0,204.29,204.96,204.07,204.2,92331.0
2023-10-05 10:20:00,204.08,204.55,203.66,204.55,45342.0,204.08,204.55,203.66,204.55,45342.0
2023-10-05 10:30:00,204.53,204.8,203.49,203.7,44333.0,204.53,204.8,203.49,203.7,44333.0
2023-10-05 10:40:00,203.61,204.7,203.39,204.2,38932.0,203.61,204.7,203.39,204.2,38932.0
2023-10-05 10:50:00,204.05,204.6,203.99,204.54,43280.0,204.05,204.6,203.99,204.54,43280.0
2023-10-05 11:00:00,204.53,205.05,204.2,204.53,48435.0,204.53,205.05,204.2,204.53,48435.0
2023-10-05 11:10:00,204.55,204.79,204.11,204.4,30953.0,204.55,204.79,204.11,204.4,30953.0
2023-10-05 11:20:00,204.48,204.86,204.4,204.71,19685.0,204.48,204.86,204.4,204.71,19685.0
2023-10-05 11:30:00,204.67,205.32,204.51,205.25,29143.0,204.67,205.32,204.51,205.25,29143.0
2023-10-05 11:40:00,205.24,206.05,205.16,205.79,40451.0,205.24,206.05,205.16,205.79,40451.0
2023-10-05 11:50:00,205.83,206.29,205.29,205.58,31131.0,205.83,206.29,205.29,205.58,31131.0
2023-10-05 12:00:00,205.55,206.14,205.55,205.99,24478.0,205.55,206.14,205.55,205.99,24478.0
2023-10-05 12:10:00,205.99,206.12,205.52,205.61,18135.0,205.99,206.12,205.52,205.61,18135.0
2023-10-05 12:20:00,205.54,206.18,205.33,206.1,29338.0,205.54,206.18,205.33,206.1,29338.0
2023-10-05 12:30:00,206.18,206.35,205.44,205.56,17567.0,206.18,206.35,205.44,205.56,17567.0
2023-10-05 12:40:00,205.51,205.51,205.03,205.13,17165.0,205.51,205.51,205.03,205.13,17165.0
2023-10-05 12:50:00,205.23,205.33,205.0,205.33,20218.0,205.23,205.33,205.0,205.33,20218.0
2023-10-05 13:00:00,205.33,205.33,204.64,204.75,14490.0,205.33,205.33,204.64,204.75,14490.0
2023-10-05 13:10:00,204.73,205.48,204.72,205.17,20761.0,204.73,205.48,204.72,205.17,20761.0
2023-10-05 13:20:00,205.11,205.42,205.06,205.42,17556.0,205.11,205.42,205.06,205.42,17556.0
2023-10-05 13:30:00,205.36,206.21,205.08,206.2,24973.0,205.36,206.21,205.08,206.2,24973.0
2023-10-05 13:40:00,206.12,206.42,205.96,206.4,42779.0,206.12,206.42,205.96,206.4,42779.0
2023-10-05 13:50:00,206.42,206.5,205.88,206.18,24410.0,206.42,206.5,205.88,206.18,24410.0
2023-10-05 14:00:00,206.21,206.56,206.02,206.13,22208.0,206.21,206.56,206.02,206.13,22208.0
2023-10-05 14:10:00,206.13,206.63,205.98,206.53,24912.0,206.13,206.63,205.98,206.53,24912.0
2023-10-05 14:20:00,206.53,206.71,206.24,206.46,15032.0,206.53,206.71,206.24,206.46,15032.0
2023-10-05 14:30:00,206.49,206.85,206.42,206.8,16820.0,206.49,206.85,206.42,206.8,16820.0
2023-10-05 14:40:00,206.79,206.86,206.53,206.55,15092.0,206.79,206.86,206.53,206.55,15092.0
2023-10-05 14:50:00,206.54,206.61,206.2,206.55,22815.0,206.54,206.61,206.2,206.55,22815.0
2023-10-05 15:00:00,206.56,206.56,206.03,206.11,22941.0,206.56,206.56,206.03,206.11,22941.0
2023-10-05 15:10:00,206.11,206.26,205.92,206.01,23552.0,206.11,206.26,205.92,206.01,23552.0
2023-10-05 15:20:00,206.1,206.2,205.95,206.12,24703.0,206.1,206.2,205.95,206.12,24703.0
2023-10-05 15:30:00,206.12,206.23,205.77,205.8,35150.0,206.12,206.23,205.77,205.8,35150.0
2023-10-05 15:40:00,205.8,205.81,205.31,205.34,37845.0,205.8,205.81,205.31,205.34,37845.0
2023-10-05 15:50:00,205.3,205.52,204.81,205.04,177899.0,205.3,205.52,204.81,205.04,177899.0
2023-10-06 09:30:00,202.53,204.9,202.01,203.98,114289.0,202.53,204.9,202.01,203.98,114289.0
2023-10-06 09:40:00,203.96,206.14,203.49,204.92,35402.0,203.96,206.14,203.49,204.92,35402.0
2023-10-06 09:50:00,204.77,206.27,204.75,206.24,41583.0,204.77,206.27,204.75,206.24,41583.0
2023-10-06 10:00:00,206.24,206.86,205.55,206.86,68889.0,206.24,206.86,205.55,206.86,68889.0
2023-10-06 10:10:00,206.83,207.49,206.78,207.02,53841.0,206.83,207.49,206.78,207.02,53841.0
2023-10-06 10:20:00,207.11,209.35,206.8,209.27,60433.0,207.11,209.35,206.8,209.27,60433.0
2023-10-06 10:30:00,209.33,210.93,209.23,210.2,54570.0,209.33,210.93,209.23,210.2,54570.0
2023-10-06 10:40:00,210.17,210.83,210.0,210.62,19207.0,210.17,210.83,210.0,210.62,19207.0
2023-10-06 10:50:00,210.62,211.4,210.56,211.34,53444.0,210.62,211.4,210.56,211.34,53444.0
2023-10-06 11:00:00,211.4,211.9,211.24,211.34,54047.0,211.4,211.9,211.24,211.34,54047.0
2023-10-06 11:10:00,211.46,211.78,210.73,210.8,30064.0,211.46,211.78,210.73,210.8,30064.0
2023-10-06 11:20:00,210.8,211.44,210.71,210.97,31905.0,210.8,211.44,210.71,210.97,31905.0
2023-10-06 11:30:00,210.93,212.19,210.92,212.03,24127.0,210.93,212.19,210.92,212.03,24127.0
2023-10-06 11:40:00,211.98,212.8,211.97,212.48,25075.0,211.98,212.8,211.97,212.48,25075.0
2023-10-06 11:50:00,212.48,213.04,212.21,212.97,20931.0,212.48,213.04,212.21,212.97,20931.0
2023-10-06 12:00:00,213.02,213.26,212.96,213.16,22536.0,213.02,213.26,212.96,213.16,22536.0
2023-10-06 12:10:00,213.09,213.38,212.84,213.0,31876.0,213.09,213.38,212.84,213.0,31876.0
2023-10-06 12:20:00,213.04,213.1,212.59,212.72,26285.0,213.04,213.1,212.59,212.72,26285.0
2023-10-06 12:30:00,212.72,212.72,212.17,212.45,12319.0,212.72,212.72,212.17,212.45,12319.0
2023-10-06 12:40:00,212.41,213.0,212.41,212.61,12160.0,212.41,213.0,212.41,212.61,12160.0
2023-10-06 12:50:00,212.7,212.89,212.26,212.63,39483.0,212.7,212.89,212.26,212.63,39483.0
2023-10-06 13:00:00,212.62,213.16,212.57,212.7,14745.0,212.62,213.16,212.57,212.7,14745.0
2023-10-06 13:10:00,212.7,213.31,212.7,213.23,14992.0,212.7,213.31,212.7,213.23,14992.0
2023-10-06 13:20:00,213.29,213.54,213.12,213.17,15435.0,213.29,213.54,213.12,213.17,15435.0
2023-10-06 13:30:00,213.24,213.3,212.87,213.18,14237.0,213.24,213.3,212.87,213.18,14237.0
2023-10-06 13:40:00,213.19,213.3,212.99,213.27,8582.0,213.19,213.3,212.99,213.27,8582.0
2023-10-06 13:50:00,213.23,213.45,213.18,213.33,14196.0,213.23,213.45,213.18,213.33,14196.0
2023-10-06 14:00:00,213.25,213.33,213.17,213.32,13356.0,213.25,213.33,213.17,213.32,13356.0
2023-10-06 14:10:00,213.36,213.59,213.32,213.59,6669.0,213.36,213.59,213.32,213.59,6669.0
2023-10-06 14:20:00,213.62,213.76,213.5,213.62,13731.0,213.62,213.76,213.5,213.62,13731.0
2023-10-06 14:30:00,213.59,213.85,213.21,213.29,15758.0,213.59,213.85,213.21,213.29,15758.0
2023-10-06 14:40:00,213.26,213.61,213.26,213.44,14316.0,213.26,213.61,213.26,213.44,14316.0
2023-10-06 14:50:00,213.51,213.72,213.36,213.72,18508.0,213.51,213.72,213.36,213.72,18508.0
2023-10-06 15:00:00,213.67,214.3,213.58,214.19,18257.0,213.67,214.3,213.58,214.19,18257.0
2023-10-06 15:10:00,214.2,214.2,213.83,214.04,33764.0,214.2,214.2,213.83,214.04,33764.0
2023-10-06 15:20:00,214.05,214.5,214.04,214.49,41401.0,214.05,214.5,214.04,214.49,41401.0
2023-10-06 15:30:00,214.53,214.81,214.4,214.63,43413.0,214.53,214.81,214.4,214.63,43413.0
2023-10-06 15:40:00,214.7,214.81,213.83,214.12,41699.0,214.7,214.81,213.83,214.12,41699.0
2023-10-06 15:50:00,214.06,214.08,213.5,213.56,134704.0,214.06,214.08,213.5,213.56,134704.0
2023-10-09 09:30:00,212.41,214.24,212.01,213.92,26627.0,212.41,214.24,212.01,213.92,26627.0
2023-10-09 09:40:00,213.96,215.56,213.74,215.38,18694.0,213.96,215.56,213.74,215.38,18694.0
2023-10-09 09:50:00,215.17,215.42,214.22,214.77,16298.0,215.17,215.42,214.22,214.77,16298.0
2023-10-09 10:00:00,214.88,215.11,214.1,215.08,14690.0,214.88,215.11,214.1,215.08,14690.0
2023-10-09 10:10:00,215.07,216.11,215.07,215.88,18778.0,215.07,216.11,215.07,215.88,18778.0
2023-10-09 10:20:00,215.87,215.88,215.55,215.84,21841.0,215.87,215.88,215.55,215.84,21841.0
2023-10-09 10:30:00,215.84,216.0,215.26,215.29,23911.0,215.84,216.0,215.26,215.29,23911.0
2023-10-09 10:40:00,215.29,215.29,214.52,214.52,15734.0,215.29,215.29,214.52,214.52,15734.0
2023-10-09 10:50:00,214.56,214.81,214.49,214.81,12550.0,214.56,214.81,214.49,214.81,12550.0
2023-10-09 11:00:00,214.71,214.89,214.03,214.12,12192.0,214.71,214.89,214.03,214.12,12192.0
2023-10-09 11:10:00,214.03,214.28,213.68,214.28,13804.0,214.03,214.28,213.68,214.28,13804.0
2023-10-09 11:20:00,214.37,215.26,214.24,215.26,15357.0,214.37,215.26,214.24,215.26,15357.0
2023-10-09 11:30:00,215.04,215.2,214.95,215.0,8029.0,215.04,215.2,214.95,215.0,8029.0
2023-10-09 11:40:00,215.02,215.26,214.57,215.25,6931.0,215.02,215.26,214.57,215.25,6931.0
2023-10-09 11:50:00,215.21,215.6,215.2,215.55,6874.0,215.21,215.6,215.2,215.55,6874.0
2023-10-09 12:00:00,215.62,215.86,215.51,215.6,10321.0,215.62,215.86,215.51,215.6,10321.0
2023-10-09 12:10:00,215.56,216.3,215.51,216.26,13011.0,215.56,216.3,215.51,216.26,13011.0
2023-10-09 12:20:00,216.28,216.55,216.05,216.05,10235.0,216.28,216.55,216.05,216.05,10235.0
2023-10-09 12:30:00,216.15,216.39,216.07,216.28,9200.0,216.15,216.39,216.07,216.28,9200.0
2023-10-09 12:40:00,216.38,216.55,216.33,216.42,9132.0,216.38,216.55,216.33,216.42,9132.0
2023-10-09 12:50:00,216.5,216.56,216.21,216.3,12612.0,216.5,216.56,216.21,216.3,12612.0
2023-10-09 13:00:00,216.36,216.46,216.13,216.46,10547.0,216.36,216.46,216.13,216.46,10547.0
2023-10-09 13:10:00,216.45,216.56,216.33,216.46,13392.0,216.45,216.56,216.33,216.46,13392.0
2023-10-09 13:20:00,216.46,217.16,216.3,217.16,7803.0,216.46,217.16,216.3,217.16,7803.0
2023-10-09 13:30:00,217.25,217.6,217.03,217.51,13183.0,217.25,217.6,217.03,217.51,13183.0
2023-10-09 13:40:00,217.48,218.21,217.45,217.98,35902.0,217.48,218.21,217.45,217.98,35902.0
2023-10-09 13:50:00,217.98,218.28,217.82,218.06,20613.0,217.98,218.28,217.82,218.06,20613.0
2023-10-09 14:00:00,218.02,218.2,217.88,218.03,10862.0,218.02,218.2,217.88,218.03,10862.0
2023-10-09 14:10:00,218.03,218.09,217.67,217.71,8595.0,218.03,218.09,217.67,217.71,8595.0
2023-10-09 14:20:00,217.75,217.87,217.61,217.8,9160.0,217.75,217.87,217.61,217.8,9160.0
2023-10-09 14:30:00,217.74,217.93,217.47,217.82,9938.0,217.74,217.93,217.47,217.82,9938.0
2023-10-09 14:40:00,217.84,218.13,217.78,218.0,10546.0,217.84,218.13,217.78,218.0,10546.0
2023-10-09 14:50:00,218.0,218.43,217.9,218.21,24336.0,218.0,218.43,217.9,218.21,24336.0
2023-10-09 15:00:00,218.25,218.32,217.82,218.11,18674.0,218.25,218.32,217.82,218.11,18674.0
2023-10-09 15:10:00,218.12,218.33,217.68,217.74,17451.0,218.12,218.33,217.68,217.74,17451.0
2023-10-09 15:20:00,217.66,218.27,217.66,218.03,18821.0,217.66,218.27,217.66,218.03,18821.0
2023-10-09 15:30:00,218.11,218.11,217.65,217.87,23945.0,218.11,218.11,217.65,217.87,23945.0
2023-10-09 15:40:00,217.82,217.85,217.47,217.71,40223.0,217.82,217.85,217.47,217.71,40223.0
2023-10-09 15:50:00,217.68,217.96,217.34,217.79,135639.0,217.68,217.96,217.34,217.79,135639.0
2023-10-10 09:30:00,217.36,219.17,217.19,218.95,19534.0,217.36,219.17,217.19,218.95,19534.0
2023-10-10 09:40:00,218.95,219.88,218.21,218.75,18466.0,218.95,219.88,218.21,218.75,18466.0
2023-10-10 09:50:00,218.87,219.68,218.75,219.49,9891.0,218.87,219.68,218.75,219.49,9891.0
2023-10-10 10:00:00,219.51,220.3,219.44,220.19,13924.0,219.51,220.3,219.44,220.19,13924.0
2023-10-10 10:10:00,220.11,220.82,219.98,220.53,17909.0,220.11,220.82,219.98,220.53,17909.0
2023-10-10 10:20:00,220.53,221.43,220.49,221.37,14148.0,220.53,221.43,220.49,221.37,14148.0
2023-10-10 10:30:00,221.41,221.69,220.99,221.11,17977.0,221.41,221.69,220.99,221.11,17977.0
2023-10-10 10:40:00,220.95,221.17,220.62,220.68,16242.0,220.95,221.17,220.62,220.68,16242.0
2023-10-10 10:50:00,220.57,221.17,220.57,220.9,17108.0,220.57,221.17,220.57,220.9,17108.0
2023-10-10 11:00:00,221.07,221.07,220.33,220.33,15604.0,221.07,221.07,220.33,220.33,15604.0
2023-10-10 11:10:00,220.3,220.76,220.0,220.31,39245.0,220.3,220.76,220.0,220.31,39245.0
2023-10-10 11:20:00,220.31,220.82,220.26,220.48,72415.0,220.31,220.82,220.26,220.48,72415.0
2023-10-10 11:30:00,220.4,220.86,220.13,220.84,8950.0,220.4,220.86,220.13,220.84,8950.0
2023-10-10 11:40:00,220.82,221.11,220.66,221.06,20738.0,220.82,221.11,220.66,221.06,20738.0
2023-10-10 11:50:00,221.17,221.37,220.87,221.09,43658.0,221.17,221.37,220.87,221.09,43658.0
2023-10-10 12:00:00,221.15,221.63,221.06,221.58,25731.0,221.15,221.63,221.06,221.58,25731.0
2023-10-10 12:10:00,221.73,222.26,221.47,222.26,13384.0,221.73,222.26,221.47,222.26,13384.0
2023-10-10 12:20:00,222.29,222.3,221.58,221.72,28564.0,222.29,222.3,221.58,221.72,28564.0
2023-10-10 12:30:00,221.8,221.93,221.5,221.75,8840.0,221.8,221.93,221.5,221.75,8840.0
2023-10-10 12:40:00,221.78,222.01,221.7,221.88,15681.0,221.78,222.01,221.7,221.88,15681.0
2023-10-10 12:50:00,221.79,222.0,221.7,221.73,17122.0,221.79,222.0,221.7,221.73,17122.0
2023-10-10 13:00:00,221.75,221.92,220.64,220.76,28998.0,221.75,221.92,220.64,220.76,28998.0
2023-10-10 13:10:00,220.7,220.89,220.29,220.41,9084.0,220.7,220.89,220.29,220.41,9084.0
2023-10-10 13:20:00,220.31,220.68,220.2,220.64,12523.0,220.31,220.68,220.2,220.64,12523.0
2023-10-10 13:30:00,220.7,221.18,220.55,221.16,12187.0,220.7,221.18,220.55,221.16,12187.0
2023-10-10 13:40:00,221.22,221.45,221.07,221.43,9707.0,221.22,221.45,221.07,221.43,9707.0
2023-10-10 13:50:00,221.42,221.6,221.1,221.51,13006.0,221.42,221.6,221.1,221.51,13006.0
2023-10-10 14:00:00,221.46,221.64,221.3,221.35,11004.0,221.46,221.64,221.3,221.35,11004.0
2023-10-10 14:10:00,221.42,221.84,221.3,221.75,10754.0,221.42,221.84,221.3,221.75,10754.0
2023-10-10 14:20:00,221.71,221.8,221.29,221.37,17098.0,221.71,221.8,221.29,221.37,17098.0
2023-10-10 14:30:00,221.39,221.73,221.38,221.65,17349.0,221.39,221.73,221.38,221.65,17349.0
2023-10-10 14:40:00,221.54,221.98,221.34,221.7,14858.0,221.54,221.98,221.34,221.7,14858.0
2023-10-10 14:50:00,221.73,221.87,221.19,221.68,20477.0,221.73,221.87,221.19,221.68,20477.0
2023-10-10 15:00:00,221.7,221.78,221.43,221.72,15562.0,221.7,221.78,221.43,221.72,15562.0
2023-10-10 15:10:00,221.66,221.66,221.28,221.42,20401.0,221.66,221.66,221.28,221.42,20401.0
2023-10-10 15:20:00,221.33,221.73,221.21,221.61,20797.0,221.33,221.73,221.21,221.61,20797.0
2023-10-10 15:30:00,221.64,221.74,221.19,221.45,23902.0,221.64,221.74,221.19,221.45,23902.0
2023-10-10 15:40:00,221.54,221.72,221.1,221.18,45383.0,221.54,221.72,221.1,221.18,45383.0
2023-10-10 15:50:00,221.19,221.29,220.74,221.0,127938.0,221.19,221.29,220.74,221.0,127938.0
2023-10-11 09:30:00,220.18,222.68,220.18,222.32,23977.0,220.18,222.68,220.18,222.32,23977.0
2023-10-11 09:40:00,222.02,222.02,220.3,220.69,10589.0,222.02,222.02,220.3,220.69,10589.0
2023-10-11 09:50:00,220.69,221.71,220.69,220.83,15462.0,220.69,221.71,220.69,220.83,15462.0
2023-10-11 10:00:00,221.06,221.06,220.24,220.83,14057.0,221.06,221.06,220.24,220.83,14057.0
2023-10-11 10:10:00,220.86,221.21,220.62,221.0,19172.0,220.86,221.21,220.62,221.0,19172.0
2023-10-11 10:20:00,221.06,221.95,220.91,221.3,37040.0,221.06,221.95,220.91,221.3,37040.0
2023-10-11 10:30:00,221.34,221.68,220.81,221.64,18802.0,221.34,221.68,220.81,221.64,18802.0
2023-10-11 10:40:00,221.67,221.76,220.15,220.18,17640.0,221.67,221.76,220.15,220.18,17640.0
2023-10-11 10:50:00,220.24,222.02,220.24,221.96,21059.0,220.24,222.02,220.24,221.96,21059.0
2023-10-11 11:00:00,221.96,222.33,221.37,222.26,18977.0,221.96,222.33,221.37,222.26,18977.0
2023-10-11 11:10:00,222.26,222.38,221.73,221.87,18417.0,222.26,222.38,221.73,221.87,18417.0
2023-10-11 11:20:00,221.97,222.37,221.7,221.81,17414.0,221.97,222.37,221.7,221.81,17414.0
2023-10-11 11:30:00,221.76,222.08,221.36,221.36,11832.0,221.76,222.08,221.36,221.36,11832.0
2023-10-11 11:40:00,221.45,221.69,221.19,221.57,9934.0,221.45,221.69,221.19,221.57,9934.0
2023-10-11 11:50:00,221.5,221.77,221.27,221.77,11191.0,221.5,221.77,221.27,221.77,11191.0
2023-10-11 12:00:00,221.66,221.81,221.08,221.3,11556.0,221.66,221.81,221.08,221.3,11556.0
2023-10-11 12:10:00,221.3,221.31,220.8,220.91,23204.0,221.3,221.31,220.8,220.91,23204.0
2023-10-11 12:20:00,220.99,220.99,220.51,220.86,6720.0,220.99,220.99,220.51,220.86,6720.0
2023-10-11 12:30:00,220.74,220.93,220.56,220.93,5369.0,220.74,220.93,220.56,220.93,5369.0
2023-10-11 12:40:00,220.97,221.01,220.42,220.44,6172.0,220.97,221.01,220.42,220.44,6172.0
2023-10-11 12:50:00,220.53,221.22,220.51,221.22,8453.0,220.53,221.22,220.51,221.22,8453.0
2023-10-11 13:00:00,221.22,221.29,220.87,220.98,7023.0,221.22,221.29,220.87,220.98,7023.0
2023-10-11 13:10:00,221.02,221.04,220.26,220.27,11113.0,221.02,221.04,220.26,220.27,11113.0
2023-10-11 13:20:00,220.27,220.45,220.15,220.32,9242.0,220.27,220.45,220.15,220.32,9242.0
2023-10-11 13:30:00,220.26,220.35,219.86,219.94,6853.0,220.26,220.35,219.86,219.94,6853.0
2023-10-11 13:40:00,219.91,220.46,219.79,220.13,15584.0,219.91,220.46,219.79,220.13,15584.0
2023-10-11 13:50:00,220.15,220.63,220.15,220.5,12598.0,220.15,220.63,220.15,220.5,12598.0
2023-10-11 14:00:00,220.5,221.02,220.49,220.74,5459.0,220.5,221.02,220.49,220.74,5459.0
2023-10-11 14:10:00,220.75,220.88,220.66,220.68,15181.0,220.75,220.88,220.66,220.68,15181.0
2023-10-11 14:20:00,220.73,221.49,220.73,221.35,13315.0,220.73,221.49,220.73,221.35,13315.0
2023-10-11 14:30:00,221.27,221.39,220.99,221.24,10905.0,221.27,221.39,220.99,221.24,10905.0
2023-10-11 14:40:00,221.22,221.71,221.22,221.6,8676.0,221.22,221.71,221.22,221.6,8676.0
2023-10-11 14:50:00,221.54,221.77,221.47,221.59,8222.0,221.54,221.77,221.47,221.59,8222.0
2023-10-11 15:00:00,221.56,221.68,221.27,221.48,8451.0,221.56,221.68,221.27,221.48,8451.0
2023-10-11 15:10:00,221.47,221.56,221.31,221.5,12378.0,221.47,221.56,221.31,221.5,12378.0
2023-10-11 15:20:00,221.51,221.87,221.31,221.73,14662.0,221.51,221.87,221.31,221.73,14662.0
2023-10-11 15:30:00,221.8,221.86,221.39,221.62,16119.0,221.8,221.86,221.39,221.62,16119.0
2023-10-11 15:40:00,221.56,221.92,221.51,221.68,33604.0,221.56,221.92,221.51,221.68,33604.0
2023-10-11 15:50:00,221.66,222.22,221.64,222.1,152219.0,221.66,222.22,221.64,222.1,152219.0
2023-10-12 09:30:00,223.49,223.49,222.15,222.23,21067.0,223.49,223.49,222.15,222.23,21067.0
2023-10-12 09:40:00,222.14,222.21,220.67,220.81,14295.0,222.14,222.21,220.67,220.81,14295.0
2023-10-12 09:50:00,220.82,221.3,220.44,221.11,13006.0,220.82,221.3,220.44,221.11,13006.0
2023-10-12 10:00:00,221.28,221.88,220.76,221.88,11531.0,221.28,221.88,220.76,221.88,11531.0
2023-10-12 10:10:00,221.76,222.88,221.75,221.86,12105.0,221.76,222.88,221.75,221.86,12105.0
2023-10-12 10:20:00,221.84,221.92,221.12,221.41,8917.0,221.84,221.92,221.12,221.41,8917.0
2023-10-12 10:30:00,221.38,221.89,221.35,221.81,5510.0,221.38,221.89,221.35,221.81,5510.0
2023-10-12 10:40:00,221.81,222.01,221.41,221.62,8753.0,221.81,222.01,221.41,221.62,8753.0
2023-10-12 10:50:00,221.61,221.61,221.17,221.48,19993.0,221.61,221.61,221.17,221.48,19993.0
2023-10-12 11:00:00,221.32,221.33,220.43,220.71,14134.0,221.32,221.33,220.43,220.71,14134.0
2023-10-12 11:10:00,220.81,221.33,220.76,221.22,7006.0,220.81,221.33,220.76,221.22,7006.0
2023-10-12 11:20:00,221.18,221.19,220.1,220.1,8811.0,221.18,221.19,220.1,220.1,8811.0
2023-10-12 11:30:00,220.03,220.33,219.96,220.24,23571.0,220.03,220.33,219.96,220.24,23571.0
2023-10-12 11:40:00,220.33,220.33,219.97,220.0,13145.0,220.33,220.33,219.97,220.0,13145.0
2023-10-12 11:50:00,220.09,220.09,219.32,219.46,22204.0,220.09,220.09,219.32,219.46,22204.0
2023-10-12 12:00:00,219.49,219.56,218.71,218.95,16772.0,219.49,219.56,218.71,218.95,16772.0
2023-10-12 12:10:00,218.97,219.2,218.7,219.2,12378.0,218.97,219.2,218.7,219.2,12378.0
2023-10-12 12:20:00,219.14,219.56,219.07,219.11,8439.0,219.14,219.56,219.07,219.11,8439.0
2023-10-12 12:30:00,219.1,219.21,218.9,219.16,9538.0,219.1,219.21,218.9,219.16,9538.0
2023-10-12 12:40:00,219.07,219.22,218.61,218.78,11724.0,219.07,219.22,218.61,218.78,11724.0
2023-10-12 12:50:00,218.72,218.8,218.09,218.24,9499.0,218.72,218.8,218.09,218.24,9499.0
2023-10-12 13:00:00,218.14,218.22,217.19,217.2,10296.0,218.14,218.22,217.19,217.2,10296.0
2023-10-12 13:10:00,217.1,217.21,216.6,216.85,8401.0,217.1,217.21,216.6,216.85,8401.0
2023-10-12 13:20:00,216.91,217.23,216.9,216.9,13215.0,216.91,217.23,216.9,216.9,13215.0
2023-10-12 13:30:00,216.91,216.94,216.06,216.06,12638.0,216.91,216.94,216.06,216.06,12638.0
2023-10-12 13:40:00,216.14,216.2,215.79,215.95,14297.0,216.14,216.2,215.79,215.95,14297.0
2023-10-12 13:50:00,216.01,216.12,215.64,215.65,9625.0,216.01,216.12,215.64,215.65,9625.0
2023-10-12 14:00:00,215.6,215.63,214.78,214.79,8844.0,215.6,215.63,214.78,214.79,8844.0
2023-10-12 14:10:00,214.81,214.84,214.01,214.07,26116.0,214.81,214.84,214.01,214.07,26116.0
2023-10-12 14:20:00,214.11,214.59,214.04,214.39,31397.0,214.11,214.59,214.04,214.39,31397.0
2023-10-12 14:30:00,214.37,214.72,214.3,214.63,36186.0,214.37,214.72,214.3,214.63,36186.0
2023-10-12 14:40:00,214.68,215.01,214.5,214.91,30204.0,214.68,215.01,214.5,214.91,30204.0
2023-10-12 14:50:00,214.93,214.94,214.6,214.65,17483.0,214.93,214.94,214.6,214.65,17483.0
2023-10-12 15:00:00,214.65,214.8,214.54,214.62,16794.0,214.65,214.8,214.54,214.62,16794.0
2023-10-12 15:10:00,214.59,215.52,214.28,215.52,22900.0,214.59,215.52,214.28,215.52,22900.0
2023-10-12 15:20:00,215.55,215.56,214.85,215.42,31560.0,215.55,215.56,214.85,215.42,31560.0
2023-10-12 15:30:00,215.42,215.94,215.37,215.71,17604.0,215.42,215.94,215.37,215.71,17604.0
2023-10-12 15:40:00,215.71,215.8,215.34,215.8,44653.0,215.71,215.8,215.34,215.8,44653.0
2023-10-12 15:50:00,215.8,216.03,215.49,215.71,179103.0,215.8,216.03,215.49,215.71,179103.0
2023-10-13 09:30:00,216.54,217.36,215.95,216.77,22375.0,216.54,217.36,215.95,216.77,22375.0
2023-10-13 09:40:00,216.76,217.12,216.34,216.85,12071.0,216.76,217.12,216.34,216.85,12071.0
2023-10-13 09:50:00,216.99,217.86,216.78,217.86,10169.0,216.99,217.86,216.78,217.86,10169.0
2023-10-13 10:00:00,217.69,217.69,216.73,217.08,13894.0,217.69,217.69,216.73,217.08,13894.0
2023-10-13 10:10:00,217.21,217.21,215.87,216.56,16430.0,217.21,217.21,215.87,216.56,16430.0
2023-10-13 10:20:00,216.64,216.92,216.25,216.43,22230.0,216.64,216.92,216.25,216.43,22230.0
2023-10-13 10:30:00,216.3,216.42,215.86,216.4,16245.0,216.3,216.42,215.86,216.4,16245.0
2023-10-13 10:40:00,216.31,216.32,215.6,215.63,7944.0,216.31,216.32,215.6,215.63,7944.0
2023-10-13 10:50:00,215.53,215.53,214.42,214.47,11215.0,215.53,215.53,214.42,214.47,11215.0
2023-10-13 11:00:00,214.54,214.64,214.2,214.64,10760.0,214.54,214.64,214.2,214.64,10760.0
2023-10-13 11:10:00,214.68,214.86,214.31,214.42,11034.0,214.68,214.86,214.31,214.42,11034.0
2023-10-13 11:20:00,214.34,214.43,213.95,214.08,6563.0,214.34,214.43,213.95,214.08,6563.0
2023-10-13 11:30:00,214.06,214.48,213.94,214.47,11484.0,214.06,214.48,213.94,214.47,11484.0
2023-10-13 11:40:00,214.48,215.04,214.37,214.71,19643.0,214.48,215.04,214.37,214.71,19643.0
2023-10-13 11:50:00,214.62,214.68,214.4,214.63,7413.0,214.62,214.68,214.4,214.63,7413.0
2023-10-13 12:00:00,214.49,215.09,214.48,215.07,13855.0,214.49,215.09,214.48,215.07,13855.0
2023-10-13 12:10:00,215.11,216.08,215.1,215.75,23931.0,215.11,216.08,215.1,215.75,23931.0
2023-10-13 12:20:00,215.9,216.37,215.88,216.28,14574.0,215.9,216.37,215.88,216.28,14574.0
2023-10-13 12:30:00,216.34,216.87,216.34,216.86,7159.0,216.34,216.87,216.34,216.86,7159.0
2023-10-13 12:40:00,216.88,216.9,216.43,216.45,5652.0,216.88,216.9,216.43,216.45,5652.0
2023-10-13 12:50:00,216.4,216.4,215.85,216.16,12134.0,216.4,216.4,215.85,216.16,12134.0
2023-10-13 13:00:00,216.19,216.2,215.35,215.36,6340.0,216.19,216.2,215.35,215.36,6340.0
2023-10-13 13:10:00,215.36,215.39,214.73,214.87,17992.0,215.36,215.39,214.73,214.87,17992.0
2023-10-13 13:20:00,214.81,215.07,214.38,214.38,9345.0,214.81,215.07,214.38,214.38,9345.0
2023-10-13 13:30:00,214.25,214.36,214.01,214.11,15065.0,214.25,214.36,214.01,214.11,15065.0
2023-10-13 13:40:00,214.13,215.04,214.09,214.66,23616.0,214.13,215.04,214.09,214.66,23616.0
2023-10-13 13:50:00,214.73,215.16,214.73,215.06,7920.0,214.73,215.16,214.73,215.06,7920.0
2023-10-13 14:00:00,214.99,215.59,214.96,215.18,16901.0,214.99,215.59,214.96,215.18,16901.0
2023-10-13 14:10:00,215.13,215.21,214.61,214.93,4243.0,215.13,215.21,214.61,214.93,4243.0
2023-10-13 14:20:00,215.03,215.06,214.47,214.89,4600.0,215.03,215.06,214.47,214.89,4600.0
2023-10-13 14:30:00,214.89,215.6,214.89,215.44,7457.0,214.89,215.6,214.89,215.44,7457.0
2023-10-13 14:40:00,215.45,215.48,215.24,215.32,4256.0,215.45,215.48,215.24,215.32,4256.0
2023-10-13 14:50:00,215.32,215.73,215.32,215.58,15670.0,215.32,215.73,215.32,215.58,15670.0
2023-10-13 15:00:00,215.59,215.79,215.1,215.75,11193.0,215.59,215.79,215.1,215.75,11193.0
2023-10-13 15:10:00,215.75,216.27,215.49,215.59,15104.0,215.75,216.27,215.49,215.59,15104.0
2023-10-13 15:20:00,215.56,215.57,215.1,215.2,10949.0,215.56,215.57,215.1,215.2,10949.0
2023-10-13 15:30:00,215.28,215.64,215.14,215.15,23285.0,215.28,215.64,215.14,215.15,23285.0
2023-10-13 15:40:00,215.13,215.24,214.83,215.14,31934.0,215.13,215.24,214.83,215.14,31934.0
2023-10-13 15:50:00,215.14,215.59,214.63,214.89,120802.0,215.14,215.59,214.63,214.89,120802.0
2023-10-16 09:30:00,216.29,216.29,214.83,215.3,15807.0,216.29,216.29,214.83,215.3,15807.0
2023-10-16 09:40:00,215.35,215.35,213.48,214.05,14729.0,215.35,215.35,213.48,214.05,14729.0
2023-10-16 09:50:00,214.21,216.0,214.21,215.99,8536.0,214.21,216.0,214.21,215.99,8536.0
2023-10-16 10:00:00,216.17,216.6,215.78,216.6,5422.0,216.17,216.6,215.78,216.6,5422.0
2023-10-16 10:10:00,216.6,217.48,216.6,216.93,7484.0,216.6,217.48,216.6,216.93,7484.0
2023-10-16 10:20:00,216.9,217.69,216.84,217.69,5622.0,216.9,217.69,216.84,217.69,5622.0
2023-10-16 10:30:00,217.65,218.2,217.42,217.59,10559.0,217.65,218.2,217.42,217.59,10559.0
2023-10-16 10:40:00,217.59,218.05,217.43,218.0,4640.0,217.59,218.05,217.43,218.0,4640.0
2023-10-16 10:50:00,218.08,218.17,217.48,217.58,10657.0,218.08,218.17,217.48,217.58,10657.0
2023-10-16 11:00:00,217.83,217.99,217.34,217.66,4846.0,217.83,217.99,217.34,217.66,4846.0
2023-10-16 11:10:00,217.67,217.71,217.06,217.13,3861.0,217.67,217.71,217.06,217.13,3861.0
2023-10-16 11:20:00,217.14,217.64,217.09,217.64,7101.0,217.14,217.64,217.09,217.64,7101.0
2023-10-16 11:30:00,217.65,217.89,217.4,217.4,6336.0,217.65,217.89,217.4,217.4,6336.0
2023-10-16 11:40:00,217.41,217.55,217.12,217.43,7156.0,217.41,217.55,217.12,217.43,7156.0
2023-10-16 11:50:00,217.51,217.68,217.38,217.53,6417.0,217.51,217.68,217.38,217.53,6417.0
2023-10-16 12:00:00,217.5,217.69,217.3,217.56,13670.0,217.5,217.69,217.3,217.56,13670.0
2023-10-16 12:10:00,217.49,217.57,217.09,217.4,3656.0,217.49,217.57,217.09,217.4,3656.0
2023-10-16 12:20:00,217.34,217.51,217.28,217.37,3845.0,217.34,217.51,217.28,217.37,3845.0
2023-10-16 12:30:00,217.46,217.62,217.34,217.39,4900.0,217.46,217.62,217.34,217.39,4900.0
2023-10-16 12:40:00,217.49,217.59,217.38,217.54,3276.0,217.49,217.59,217.38,217.54,3276.0
2023-10-16 12:50:00,217.59,217.6,217.15,217.31,4305.0,217.59,217.6,217.15,217.31,4305.0
2023-10-16 13:00:00,217.31,217.41,217.2,217.23,3360.0,217.31,217.41,217.2,217.23,3360.0
2023-10-16 13:10:00,217.22,217.53,217.11,217.17,3973.0,217.22,217.53,217.11,217.17,3973.0
2023-10-16 13:20:00,217.08,217.08,215.8,216.36,7081.0,217.08,217.08,215.8,216.36,7081.0
2023-10-16 13:30:00,216.33,216.7,216.33,216.6,4506.0,216.33,216.7,216.33,216.6,4506.0
2023-10-16 13:40:00,216.62,216.88,216.59,216.73,3642.0,216.62,216.88,216.59,216.73,3642.0
2023-10-16 13:50:00,216.8,217.18,216.78,217.11,6679.0,216.8,217.18,216.78,217.11,6679.0
2023-10-16 14:00:00,217.14,217.23,216.94,217.23,4637.0,217.14,217.23,216.94,217.23,4637.0
2023-10-16 14:10:00,217.2,217.29,216.99,217.05,2563.0,217.2,217.29,216.99,217.05,2563.0
2023-10-16 14:20:00,216.99,217.3,216.9,217.08,5772.0,216.99,217.3,216.9,217.08,5772.0
2023-10-16 14:30:00,217.08,217.13,216.89,216.93,3854.0,217.08,217.13,216.89,216.93,3854.0
2023-10-16 14:40:00,216.85,216.94,216.72,216.74,3140.0,216.85,216.94,216.72,216.74,3140.0
2023-10-16 14:50:00,216.73,216.93,216.73,216.9,5234.0,216.73,216.93,216.73,216.9,5234.0
2023-10-16 15:00:00,216.81,216.81,216.46,216.53,5675.0,216.81,216.81,216.46,216.53,5675.0
2023-10-16 15:10:00,216.47,216.58,216.28,216.34,6453.0,216.47,216.58,216.28,216.34,6453.0
2023-10-16 15:20:00,216.37,216.63,216.37,216.63,4619.0,216.37,216.63,216.37,216.63,4619.0
2023-10-16 15:30:00,216.61,216.63,216.08,216.09,10127.0,216.61,216.63,216.08,216.09,10127.0
2023-10-16 15:40:00,216.18,216.22,215.8,215.81,17424.0,216.18,216.22,215.8,215.81,17424.0
2023-10-16 15:50:00,215.78,216.04,215.46,215.52,120913.0,215.78,216.04,215.46,215.52,120913.0
2023-10-17 09:30:00,213.39,216.0,213.07,215.73,45239.0,213.39,216.0,213.07,215.73,45239.0
2023-10-17 09:40:00,215.48,216.28,215.38,215.8,6345.0,215.48,216.28,215.38,215.8,6345.0
2023-10-17 09:50:00,215.83,216.33,215.52,216.24,13912.0,215.83,216.33,215.52,216.24,13912.0
2023-10-17 10:00:00,216.44,217.03,215.84,217.03,46219.0,216.44,217.03,215.84,217.03,46219.0
2023-10-17 10:10:00,217.19,218.13,217.16,218.11,30714.0,217.19,218.13,217.16,218.11,30714.0
2023-10-17 10:20:00,218.08,218.8,218.02,218.52,11900.0,218.08,218.8,218.02,218.52,11900.0
2023-10-17 10:30:00,218.34,219.4,218.3,219.22,28636.0,218.34,219.4,218.3,219.22,28636.0
2023-10-17 10:40:00,219.24,219.5,218.5,218.89,18324.0,219.24,219.5,218.5,218.89,18324.0
2023-10-17 10:50:00,218.9,219.37,218.76,219.18,16585.0,218.9,219.37,218.76,219.18,16585.0
2023-10-17 11:00:00,219.13,219.57,218.91,219.54,4040.0,219.13,219.57,218.91,219.54,4040.0
2023-10-17 11:10:00,219.63,220.18,219.47,220.13,15571.0,219.63,220.18,219.47,220.13,15571.0
2023-10-17 11:20:00,220.19,220.27,219.45,219.89,12263.0,220.19,220.27,219.45,219.89,12263.0
2023-10-17 11:30:00,219.8,220.26,219.7,219.71,12020.0,219.8,220.26,219.7,219.71,12020.0
2023-10-17 11:40:00,219.72,219.81,219.42,219.69,6333.0,219.72,219.81,219.42,219.69,6333.0
2023-10-17 11:50:00,219.68,219.89,219.37,219.89,10182.0,219.68,219.89,219.37,219.89,10182.0
2023-10-17 12:00:00,219.81,219.97,219.35,219.48,5525.0,219.81,219.97,219.35,219.48,5525.0
2023-10-17 12:10:00,219.47,219.59,219.38,219.54,6165.0,219.47,219.59,219.38,219.54,6165.0
2023-10-17 12:20:00,219.58,220.04,219.54,219.78,11444.0,219.58,220.04,219.54,219.78,11444.0
2023-10-17 12:30:00,219.94,220.17,219.91,220.12,7390.0,219.94,220.17,219.91,220.12,7390.0
2023-10-17 12:40:00,220.12,220.24,219.55,219.94,12724.0,220.12,220.24,219.55,219.94,12724.0
2023-10-17 12:50:00,219.96,220.11,219.6,219.79,6088.0,219.96,220.11,219.6,219.79,6088.0
2023-10-17 13:00:00,219.83,219.9,219.7,219.78,4753.0,219.83,219.9,219.7,219.78,4753.0
2023-10-17 13:10:00,219.85,219.98,219.72,219.98,2518.0,219.85,219.98,219.72,219.98,2518.0
2023-10-17 13:20:00,219.98,220.13,219.78,219.83,4718.0,219.98,220.13,219.78,219.83,4718.0
2023-10-17 13:30:00,219.8,219.83,219.25,219.68,23716.0,219.8,219.83,219.25,219.68,23716.0
2023-10-17 13:40:00,219.67,219.76,219.43,219.56,9915.0,219.67,219.76,219.43,219.56,9915.0
2023-10-17 13:50:00,219.56,219.59,218.71,218.84,10739.0,219.56,219.59,218.71,218.84,10739.0
2023-10-17 14:00:00,218.85,219.17,218.66,218.98,9845.0,218.85,219.17,218.66,218.98,9845.0
2023-10-17 14:10:00,218.98,219.02,218.46,218.62,11944.0,218.98,219.02,218.46,218.62,11944.0
2023-10-17 14:20:00,218.7,218.9,218.59,218.82,8695.0,218.7,218.9,218.59,218.82,8695.0
2023-10-17 14:30:00,218.89,219.14,218.8,219.14,7290.0,218.89,219.14,218.8,219.14,7290.0
2023-10-17 14:40:00,219.14,219.42,218.98,219.36,7295.0,219.14,219.42,218.98,219.36,7295.0
2023-10-17 14:50:00,219.25,219.36,218.62,218.82,7767.0,219.25,219.36,218.62,218.82,7767.0
2023-10-17 15:00:00,218.84,218.88,218.53,218.68,10122.0,218.84,218.88,218.53,218.68,10122.0
2023-10-17 15:10:00,218.71,218.79,218.24,218.78,17046.0,218.71,218.79,218.24,218.78,17046.0
2023-10-17 15:20:00,218.74,219.01,218.7,218.86,9294.0,218.74,219.01,218.7,218.86,9294.0
2023-10-17 15:30:00,218.88,219.05,218.6,219.03,10583.0,218.88,219.05,218.6,219.03,10583.0
2023-10-17 15:40:00,219.09,219.15,218.65,218.72,17912.0,219.09,219.15,218.65,218.72,17912.0
2023-10-17 15:50:00,218.68,218.73,218.06,218.06,137698.0,218.68,218.73,218.06,218.06,137698.0
2023-10-18 09:30:00,215.74,217.81,215.61,216.21,19321.0,215.74,217.81,215.61,216.21,19321.0
2023-10-18 09:40:00,216.03,216.34,215.74,216.23,4487.0,216.03,216.34,215.74,216.23,4487.0
2023-10-18 09:50:00,216.39,216.39,215.81,216.15,4926.0,216.39,216.39,215.81,216.15,4926.0
2023-10-18 10:00:00,216.2,216.4,215.52,215.59,9466.0,216.2,216.4,215.52,215.59,9466.0
2023-10-18 10:10:00,215.54,216.34,215.31,216.24,6504.0,215.54,216.34,215.31,216.24,6504.0
2023-10-18 10:20:00,216.27,216.72,215.5,215.54,8858.0,216.27,216.72,215.5,215.54,8858.0
2023-10-18 10:30:00,215.47,215.54,214.89,215.04,13478.0,215.47,215.54,214.89,215.04,13478.0
2023-10-18 10:40:00,215.06,215.3,214.93,215.22,12996.0,215.06,215.3,214.93,215.22,12996.0
2023-10-18 10:50:00,215.09,215.19,214.88,214.94,8112.0,215.09,215.19,214.88,214.94,8112.0
2023-10-18 11:00:00,215.01,215.27,214.99,215.06,2536.0,215.01,215.27,214.99,215.06,2536.0
2023-10-18 11:10:00,215.06,215.44,215.06,215.27,6278.0,215.06,215.44,215.06,215.27,6278.0
2023-10-18 11:20:00,215.23,215.41,214.95,215.14,2917.0,215.23,215.41,214.95,215.14,2917.0
2023-10-18 11:30:00,215.24,215.49,215.19,215.49,4460.0,215.24,215.49,215.19,215.49,4460.0
2023-10-18 11:40:00,215.31,215.36,215.1,215.1,3000.0,215.31,215.36,215.1,215.1,3000.0
2023-10-18 11:50:00,215.08,215.41,214.96,214.97,7965.0,215.08,215.41,214.96,214.97,7965.0
2023-10-18 12:00:00,214.99,215.71,214.8,215.51,3263.0,214.99,215.71,214.8,215.51,3263.0
2023-10-18 12:10:00,215.56,215.7,214.95,214.95,2109.0,215.56,215.7,214.95,214.95,2109.0
2023-10-18 12:20:00,214.95,215.04,214.68,214.91,5887.0,214.95,215.04,214.68,214.91,5887.0
2023-10-18 12:30:00,214.93,215.06,214.8,214.82,4210.0,214.93,215.06,214.8,214.82,4210.0
2023-10-18 12:40:00,214.82,214.99,214.68,214.97,6074.0,214.82,214.99,214.68,214.97,6074.0
2023-10-18 12:50:00,214.89,215.0,214.7,215.0,10682.0,214.89,215.0,214.7,215.0,10682.0
2023-10-18 13:00:00,214.87,215.7,214.56,215.7,7598.0,214.87,215.7,214.56,215.7,7598.0
2023-10-18 13:10:00,215.61,216.33,215.54,215.9,3481.0,215.61,216.33,215.54,215.9,3481.0
2023-10-18 13:20:00,216.0,216.22,215.88,216.18,40600.0,216.0,216.22,215.88,216.18,40600.0
2023-10-18 13:30:00,216.08,216.08,215.58,215.82,7331.0,216.08,216.08,215.58,215.82,7331.0
2023-10-18 13:40:00,215.77,216.18,215.67,216.16,8759.0,215.77,216.18,215.67,216.16,8759.0
2023-10-18 13:50:00,216.15,216.51,216.04,216.51,2500.0,216.15,216.51,216.04,216.51,2500.0
2023-10-18 14:00:00,216.31,216.41,215.85,216.12,15051.0,216.31,216.41,215.85,216.12,15051.0
2023-10-18 14:10:00,215.92,216.01,215.72,215.89,10220.0,215.92,216.01,215.72,215.89,10220.0
2023-10-18 14:20:00,215.9,216.15,215.84,216.13,3540.0,215.9,216.15,215.84,216.13,3540.0
2023-10-18 14:30:00,216.04,216.23,215.74,215.78,4811.0,216.04,216.23,215.74,215.78,4811.0
2023-10-18 14:40:00,215.77,215.88,215.37,215.54,18384.0,215.77,215.88,215.37,215.54,18384.0
2023-10-18 14:50:00,215.22,215.29,214.91,215.09,5441.0,215.22,215.29,214.91,215.09,5441.0
2023-10-18 15:00:00,215.09,215.17,214.84,215.1,12200.0,215.09,215.17,214.84,215.1,12200.0
2023-10-18 15:10:00,215.19,215.19,214.9,215.11,21476.0,215.19,215.19,214.9,215.11,21476.0
2023-10-18 15:20:00,215.13,215.18,214.94,215.02,11915.0,215.13,215.18,214.94,215.02,11915.0
2023-10-18 15:30:00,215.06,215.3,214.88,215.27,18016.0,215.06,215.3,214.88,215.27,18016.0
2023-10-18 15:40:00,215.22,215.47,214.89,215.05,39323.0,215.22,215.47,214.89,215.05,39323.0
2023-10-18 15:50:00,215.0,215.25,214.59,214.66,94179.0,215.0,215.25,214.59,214.66,94179.0
2023-10-19 09:30:00,216.86,217.88,215.35,215.55,13777.0,216.86,217.88,215.35,215.55,13777.0
2023-10-19 09:40:00,215.24,216.5,214.92,216.5,7736.0,215.24,216.5,214.92,216.5,7736.0
2023-10-19 09:50:00,216.48,217.09,215.82,216.99,9683.0,216.48,217.09,215.82,216.99,9683.0
2023-10-19 10:00:00,217.17,217.53,216.69,217.08,9127.0,217.17,217.53,216.69,217.08,9127.0
2023-10-19 10:10:00,217.14,218.46,217.14,217.98,19561.0,217.14,218.46,217.14,217.98,19561.0
2023-10-19 10:20:00,218.04,218.32,217.25,217.42,16746.0,218.04,218.32,217.25,217.42,16746.0
2023-10-19 10:30:00,217.19,218.12,217.08,218.04,7637.0,217.19,218.12,217.08,218.04,7637.0
2023-10-19 10:40:00,217.99,218.1,217.62,217.84,15902.0,217.99,218.1,217.62,217.84,15902.0
2023-10-19 10:50:00,217.71,217.95,216.81,216.81,9142.0,217.71,217.95,216.81,216.81,9142.0
2023-10-19 11:00:00,216.93,217.24,216.72,216.98,17821.0,216.93,217.24,216.72,216.98,17821.0
2023-10-19 11:10:00,216.99,217.22,216.35,216.6,8509.0,216.99,217.22,216.35,216.6,8509.0
2023-10-19 11:20:00,216.51,217.24,216.48,217.11,21560.0,216.51,217.24,216.48,217.11,21560.0
2023-10-19 11:30:00,217.0,217.79,217.0,217.5,13551.0,217.0,217.79,217.0,217.5,13551.0
2023-10-19 11:40:00,217.45,217.68,217.08,217.51,31987.0,217.45,217.68,217.08,217.51,31987.0
2023-10-19 11:50:00,217.44,217.53,216.9,216.9,7084.0,217.44,217.53,216.9,216.9,7084.0
2023-10-19 12:00:00,216.93,217.69,216.55,216.92,26494.0,216.93,217.69,216.55,216.92,26494.0
2023-10-19 12:10:00,216.95,217.68,216.9,217.68,5726.0,216.95,217.68,216.9,217.68,5726.0
2023-10-19 12:20:00,217.73,218.41,217.38,217.41,16010.0,217.73,218.41,217.38,217.41,16010.0
2023-10-19 12:30:00,217.25,217.43,215.49,215.8,10748.0,217.25,217.43,215.49,215.8,10748.0
2023-10-19 12:40:00,215.66,216.45,215.56,216.45,9679.0,215.66,216.45,215.56,216.45,9679.0
2023-10-19 12:50:00,216.42,216.83,215.9,216.63,7120.0,216.42,216.83,215.9,216.63,7120.0
2023-10-19 13:00:00,216.83,217.91,216.78,217.49,7917.0,216.83,217.91,216.78,217.49,7917.0
2023-10-19 13:10:00,217.6,217.92,217.22,217.56,8212.0,217.6,217.92,217.22,217.56,8212.0
2023-10-19 13:20:00,217.59,217.62,216.73,216.94,6151.0,217.59,217.62,216.73,216.94,6151.0
2023-10-19 13:30:00,216.92,217.27,215.59,215.65,6754.0,216.92,217.27,215.59,215.65,6754.0
2023-10-19 13:40:00,215.45,215.8,215.45,215.68,4944.0,215.45,215.8,215.45,215.68,4944.0
2023-10-19 13:50:00,215.78,215.99,215.37,215.49,8375.0,215.78,215.99,215.37,215.49,8375.0
2023-10-19 14:00:00,215.36,215.66,215.2,215.25,8751.0,215.36,215.66,215.2,215.25,8751.0
2023-10-19 14:10:00,215.35,215.63,215.02,215.28,56794.0,215.35,215.63,215.02,215.28,56794.0
2023-10-19 14:20:00,215.38,215.75,215.17,215.51,4840.0,215.38,215.75,215.17,215.51,4840.0
2023-10-19 14:30:00,215.41,215.44,213.95,214.17,7266.0,215.41,215.44,213.95,214.17,7266.0
2023-10-19 14:40:00,214.14,214.14,213.78,213.87,4951.0,214.14,214.14,213.78,213.87,4951.0
2023-10-19 14:50:00,213.95,214.44,213.86,214.34,6783.0,213.95,214.44,213.86,214.34,6783.0
2023-10-19 15:00:00,214.34,214.89,214.19,214.37,6560.0,214.34,214.89,214.19,214.37,6560.0
2023-10-19 15:10:00,214.26,214.41,213.93,214.15,8306.0,214.26,214.41,213.93,214.15,8306.0
2023-10-19 15:20:00,214.11,214.11,213.19,213.28,21315.0,214.11,214.11,213.19,213.28,21315.0
2023-10-19 15:30:00,213.32,213.78,213.29,213.53,18101.0,213.32,213.78,213.29,213.53,18101.0
2023-10-19 15:40:00,213.55,213.55,212.69,213.16,30174.0,213.55,213.55,212.69,213.16,30174.0
2023-10-19 15:50:00,213.13,213.54,212.9,213.21,95826.0,213.13,213.54,212.9,213.21,95826.0
2023-10-20 09:30:00,213.83,213.95,210.51,211.53,34351.0,213.83,213.95,210.51,211.53,34351.0
2023-10-20 09:40:00,212.15,214.43,212.14,214.43,14041.0,212.15,214.43,212.14,214.43,14041.0
2023-10-20 09:50:00,214.34,214.48,212.76,212.76,10404.0,214.34,214.48,212.76,212.76,10404.0
2023-10-20 10:00:00,212.94,213.29,212.52,212.86,10674.0,212.94,213.29,212.52,212.86,10674.0
2023-10-20 10:10:00,213.15,213.19,211.57,212.0,9210.0,213.15,213.19,211.57,212.0,9210.0
2023-10-20 10:20:00,211.9,212.18,211.43,211.55,32436.0,211.9,212.18,211.43,211.55,32436.0
2023-10-20 10:30:00,211.65,211.65,210.96,211.19,10329.0,211.65,211.65,210.96,211.19,10329.0
2023-10-20 10:40:00,211.22,211.53,210.02,210.13,10700.0,211.22,211.53,210.02,210.13,10700.0
2023-10-20 10:50:00,210.13,210.58,209.83,209.85,34738.0,210.13,210.58,209.83,209.85,34738.0
2023-10-20 11:00:00,209.83,211.12,209.8,210.8,9591.0,209.83,211.12,209.8,210.8,9591.0
2023-10-20 11:10:00,210.72,211.23,210.5,211.0,7632.0,210.72,211.23,210.5,211.0,7632.0
2023-10-20 11:20:00,211.04,211.2,210.39,210.39,9389.0,211.04,211.2,210.39,210.39,9389.0
2023-10-20 11:30:00,210.51,211.22,210.39,211.07,27532.0,210.51,211.22,210.39,211.07,27532.0
2023-10-20 11:40:00,211.0,211.97,210.99,211.83,9088.0,211.0,211.97,210.99,211.83,9088.0
2023-10-20 11:50:00,211.8,212.58,211.79,212.31,9591.0,211.8,212.58,211.79,212.31,9591.0
2023-10-20 12:00:00,212.3,212.45,211.86,212.12,6051.0,212.3,212.45,211.86,212.12,6051.0
2023-10-20 12:10:00,212.04,212.32,211.9,212.32,7246.0,212.04,212.32,211.9,212.32,7246.0
2023-10-20 12:20:00,212.33,212.68,212.28,212.49,8192.0,212.33,212.68,212.28,212.49,8192.0
2023-10-20 12:30:00,212.58,212.96,212.41,212.41,5587.0,212.58,212.96,212.41,212.41,5587.0
2023-10-20 12:40:00,212.44,212.82,212.33,212.67,4560.0,212.44,212.82,212.33,212.67,4560.0
2023-10-20 12:50:00,212.73,213.3,212.57,213.22,5159.0,212.73,213.3,212.57,213.22,5159.0
2023-10-20 13:00:00,213.23,213.23,212.78,212.79,3100.0,213.23,213.23,212.78,212.79,3100.0
2023-10-20 13:10:00,212.72,213.4,212.64,213.4,6679.0,212.72,213.4,212.64,213.4,6679.0
2023-10-20 13:20:00,213.3,213.33,213.12,213.17,2917.0,213.3,213.33,213.12,213.17,2917.0
2023-10-20 13:30:00,213.48,213.75,213.19,213.28,11413.0,213.48,213.75,213.19,213.28,11413.0
2023-10-20 13:40:00,213.32,213.66,212.91,212.96,3749.0,213.32,213.66,212.91,212.96,3749.0
2023-10-20 13:50:00,212.97,213.31,212.53,213.27,7885.0,212.97,213.31,212.53,213.27,7885.0
2023-10-20 14:00:00,213.22,213.29,212.84,212.92,4474.0,213.22,213.29,212.84,212.92,4474.0
2023-10-20 14:10:00,212.77,212.77,212.11,212.18,5300.0,212.77,212.77,212.11,212.18,5300.0
2023-10-20 14:20:00,212.12,212.31,212.01,212.17,3640.0,212.12,212.31,212.01,212.17,3640.0
2023-10-20 14:30:00,211.98,212.25,211.8,211.83,22210.0,211.98,212.25,211.8,211.83,22210.0
2023-10-20 14:40:00,211.86,212.12,211.66,212.11,9167.0,211.86,212.12,211.66,212.11,9167.0
2023-10-20 14:50:00,212.15,212.71,212.13,212.27,24745.0,212.15,212.71,212.13,212.27,24745.0
2023-10-20 15:00:00,212.21,212.42,212.06,212.13,15608.0,212.21,212.42,212.06,212.13,15608.0
2023-10-20 15:10:00,212.12,212.58,211.95,212.58,9489.0,212.12,212.58,211.95,212.58,9489.0
2023-10-20 15:20:00,212.58,212.59,212.11,212.53,10628.0,212.58,212.59,212.11,212.53,10628.0
2023-10-20 15:30:00,212.55,212.83,212.51,212.74,15040.0,212.55,212.83,212.51,212.74,15040.0
2023-10-20 15:40:00,212.61,212.61,211.85,212.05,31705.0,212.61,212.61,211.85,212.05,31705.0
2023-10-20 15:50:00,212.09,212.09,211.13,211.13,181876.0,212.09,212.09,211.13,211.13,181876.0
2023-10-23 09:30:00,210.7,210.7,208.7,209.33,24098.0,210.7,210.7,208.7,209.33,24098.0
2023-10-23 09:40:00,209.08,210.22,208.06,210.13,32395.0,209.08,210.22,208.06,210.13,32395.0
2023-10-23 09:50:00,210.26,210.64,209.62,210.61,34225.0,210.26,210.64,209.62,210.61,34225.0
2023-10-23 10:00:00,210.61,210.84,210.14,210.23,17707.0,210.61,210.84,210.14,210.23,17707.0
2023-10-23 10:10:00,210.36,210.74,210.07,210.74,16959.0,210.36,210.74,210.07,210.74,16959.0
2023-10-23 10:20:00,210.58,210.63,210.25,210.37,7875.0,210.58,210.63,210.25,210.37,7875.0
2023-10-23 10:30:00,210.38,210.39,209.64,210.21,10944.0,210.38,210.39,209.64,210.21,10944.0
2023-10-23 10:40:00,210.11,210.15,209.52,209.75,5061.0,210.11,210.15,209.52,209.75,5061.0
2023-10-23 10:50:00,209.56,209.74,209.29,209.54,12918.0,209.56,209.74,209.29,209.54,12918.0
2023-10-23 11:00:00,209.42,209.79,208.99,209.09,12864.0,209.42,209.79,208.99,209.09,12864.0
2023-10-23 11:10:00,209.12,210.23,209.02,209.76,11070.0,209.12,210.23,209.02,209.76,11070.0
2023-10-23 11:20:00,209.8,210.4,209.7,210.15,9819.0,209.8,210.4,209.7,210.15,9819.0
2023-10-23 11:30:00,210.29,210.63,210.22,210.63,13805.0,210.29,210.63,210.22,210.63,13805.0
2023-10-23 11:40:00,210.52,210.52,209.91,210.14,3940.0,210.52,210.52,209.91,210.14,3940.0
2023-10-23 11:50:00,210.05,210.45,210.05,210.45,9736.0,210.05,210.45,210.05,210.45,9736.0
2023-10-23 12:00:00,210.4,210.52,210.06,210.5,3715.0,210.4,210.52,210.06,210.5,3715.0
2023-10-23 12:10:00,210.59,210.7,210.37,210.37,5836.0,210.59,210.7,210.37,210.37,5836.0
2023-10-23 12:20:00,210.22,211.0,210.17,211.0,4315.0,210.22,211.0,210.17,211.0,4315.0
2023-10-23 12:30:00,211.08,211.51,211.04,211.31,9251.0,211.08,211.51,211.04,211.31,9251.0
2023-10-23 12:40:00,211.31,211.42,211.13,211.35,5974.0,211.31,211.42,211.13,211.35,5974.0
2023-10-23 12:50:00,211.36,212.1,211.35,212.1,5364.0,211.36,212.1,211.35,212.1,5364.0
2023-10-23 13:00:00,212.12,212.17,211.67,211.72,10451.0,212.12,212.17,211.67,211.72,10451.0
2023-10-23 13:10:00,211.72,211.73,211.4,211.4,7830.0,211.72,211.73,211.4,211.4,7830.0
2023-10-23 13:20:00,211.33,211.61,211.03,211.2,12416.0,211.33,211.61,211.03,211.2,12416.0
2023-10-23 13:30:00,211.12,211.52,210.98,211.44,6199.0,211.12,211.52,210.98,211.44,6199.0
2023-10-23 13:40:00,211.34,211.51,211.13,211.47,9998.0,211.34,211.51,211.13,211.47,9998.0
2023-10-23 13:50:00,211.52,211.52,210.66,210.73,26574.0,211.52,211.52,210.66,210.73,26574.0
2023-10-23 14:00:00,210.66,210.91,210.44,210.81,18971.0,210.66,210.91,210.44,210.81,18971.0
2023-10-23 14:10:00,210.51,210.53,210.01,210.02,5435.0,210.51,210.53,210.01,210.02,5435.0
2023-10-23 14:20:00,210.09,210.19,209.96,210.03,11106.0,210.09,210.19,209.96,210.03,11106.0
2023-10-23 14:30:00,210.02,210.2,209.87,210.09,8181.0,210.02,210.2,209.87,210.09,8181.0
2023-10-23 14:40:00,210.19,210.39,209.82,210.27,11316.0,210.19,210.39,209.82,210.27,11316.0
2023-10-23 14:50:00,210.2,210.26,209.91,210.26,10012.0,210.2,210.26,209.91,210.26,10012.0
2023-10-23 15:00:00,210.26,210.51,210.24,210.45,9704.0,210.26,210.51,210.24,210.45,9704.0
2023-10-23 15:10:00,210.44,210.44,209.94,210.01,22106.0,210.44,210.44,209.94,210.01,22106.0
2023-10-23 15:20:00,209.94,210.07,209.57,209.74,45111.0,209.94,210.07,209.57,209.74,45111.0
2023-10-23 15:30:00,209.7,210.02,209.51,209.65,25665.0,209.7,210.02,209.51,209.65,25665.0
2023-10-23 15:40:00,209.63,210.09,209.58,210.03,39371.0,209.63,210.09,209.58,210.03,39371.0
2023-10-23 15:50:00,210.05,210.05,209.58,209.58,101985.0,210.05,210.05,209.58,209.58,101985.0
2023-10-24 09:30:00,210.63,213.0,210.63,212.56,23303.0,210.63,213.0,210.63,212.56,23303.0
2023-10-24 09:40:00,212.82,213.29,211.42,211.49,12765.0,212.82,213.29,211.42,211.49,12765.0
2023-10-24 09:50:00,211.5,212.28,211.5,212.12,3471.0,211.5,212.28,211.5,212.12,3471.0
2023-10-24 10:00:00,212.2,213.46,211.81,213.33,8464.0,212.2,213.46,211.81,213.33,8464.0
2023-10-24 10:10:00,213.46,213.46,211.91,211.96,7436.0,213.46,213.46,211.91,211.96,7436.0
2023-10-24 10:20:00,212.07,212.54,211.64,212.32,11492.0,212.07,212.54,211.64,212.32,11492.0
2023-10-24 10:30:00,212.56,213.26,212.37,213.15,6819.0,212.56,213.26,212.37,213.15,6819.0
2023-10-24 10:40:00,213.15,213.19,212.29,212.46,8238.0,213.15,213.19,212.29,212.46,8238.0
2023-10-24 10:50:00,212.49,212.49,211.44,211.81,6055.0,212.49,212.49,211.44,211.81,6055.0
2023-10-24 11:00:00,211.68,212.17,211.67,211.71,7964.0,211.68,212.17,211.67,211.71,7964.0
2023-10-24 11:10:00,211.67,211.96,211.25,211.25,8621.0,211.67,211.96,211.25,211.25,8621.0
2023-10-24 11:20:00,211.23,211.36,210.89,211.09,4404.0,211.23,211.36,210.89,211.09,4404.0
2023-10-24 11:30:00,210.82,211.0,210.31,210.31,7752.0,210.82,211.0,210.31,210.31,7752.0
2023-10-24 11:40:00,210.31,210.91,210.31,210.7,6180.0,210.31,210.91,210.31,210.7,6180.0
2023-10-24 11:50:00,210.67,210.92,210.57,210.8,3384.0,210.67,210.92,210.57,210.8,3384.0
2023-10-24 12:00:00,211.07,211.07,210.69,211.02,1600.0,211.07,211.07,210.69,211.02,1600.0
2023-10-24 12:10:00,211.07,211.24,210.26,210.26,5144.0,211.07,211.24,210.26,210.26,5144.0
2023-10-24 12:20:00,210.28,210.29,209.64,209.64,6255.0,210.28,210.29,209.64,209.64,6255.0
2023-10-24 12:30:00,209.69,209.98,209.5,209.59,5308.0,209.69,209.98,209.5,209.59,5308.0
2023-10-24 12:40:00,209.62,209.73,209.14,209.25,4318.0,209.62,209.73,209.14,209.25,4318.0
2023-10-24 12:50:00,209.17,209.35,209.15,209.2,11109.0,209.17,209.35,209.15,209.2,11109.0
2023-10-24 13:00:00,209.28,209.9,209.27,209.9,5463.0,209.28,209.9,209.27,209.9,5463.0
2023-10-24 13:10:00,209.91,210.02,209.63,209.96,1594.0,209.91,210.02,209.63,209.96,1594.0
2023-10-24 13:20:00,210.34,210.8,210.23,210.72,3425.0,210.34,210.8,210.23,210.72,3425.0
2023-10-24 13:30:00,210.7,211.05,210.6,211.03,2674.0,210.7,211.05,210.6,211.03,2674.0
2023-10-24 13:40:00,210.98,211.24,210.92,211.02,4554.0,210.98,211.24,210.92,211.02,4554.0
2023-10-24 13:50:00,211.03,211.16,210.76,210.97,2650.0,211.03,211.16,210.76,210.97,2650.0
2023-10-24 14:00:00,210.94,211.17,210.89,210.94,5598.0,210.94,211.17,210.89,210.94,5598.0
2023-10-24 14:10:00,210.94,211.15,210.83,211.03,3437.0,210.94,211.15,210.83,211.03,3437.0
2023-10-24 14:20:00,210.95,211.4,210.9,211.4,5832.0,210.95,211.4,210.9,211.4,5832.0
2023-10-24 14:30:00,211.36,212.04,211.34,211.72,4681.0,211.36,212.04,211.34,211.72,4681.0
2023-10-24 14:40:00,211.84,212.02,211.68,211.95,4651.0,211.84,212.02,211.68,211.95,4651.0
2023-10-24 14:50:00,211.86,212.05,211.83,211.92,5821.0,211.86,212.05,211.83,211.92,5821.0
2023-10-24 15:00:00,212.04,212.15,211.95,212.13,5949.0,212.04,212.15,211.95,212.13,5949.0
2023-10-24 15:10:00,212.12,212.63,211.85,212.46,10504.0,212.12,212.63,211.85,212.46,10504.0
2023-10-24 15:20:00,212.48,212.64,212.39,212.62,4854.0,212.48,212.64,212.39,212.62,4854.0
2023-10-24 15:30:00,212.65,212.87,212.61,212.78,8997.0,212.65,212.87,212.61,212.78,8997.0
2023-10-24 15:40:00,212.81,212.9,212.41,212.41,15024.0,212.81,212.9,212.41,212.41,15024.0
2023-10-24 15:50:00,212.39,212.49,212.18,212.37,50731.0,212.39,212.49,212.18,212.37,50731.0
2023-10-25 09:30:00,211.0,211.0,208.25,208.34,9836.0,211.0,211.0,208.25,208.34,9836.0
2023-10-25 09:40:00,208.3,208.8,207.6,207.76,10572.0,208.3,208.8,207.6,207.76,10572.0
2023-10-25 09:50:00,207.84,208.56,207.74,208.0,21917.0,207.84,208.56,207.74,208.0,21917.0
2023-10-25 10:00:00,207.81,208.34,207.56,207.82,8787.0,207.81,208.34,207.56,207.82,8787.0
2023-10-25 10:10:00,207.74,208.3,207.52,208.3,10779.0,207.74,208.3,207.52,208.3,10779.0
2023-10-25 10:20:00,208.42,208.77,208.17,208.63,25815.0,208.42,208.77,208.17,208.63,25815.0
2023-10-25 10:30:00,208.62,209.89,208.62,209.55,9664.0,208.62,209.89,208.62,209.55,9664.0
2023-10-25 10:40:00,209.55,209.65,209.0,209.19,26293.0,209.55,209.65,209.0,209.19,26293.0
2023-10-25 10:50:00,209.22,209.36,208.3,208.78,11308.0,209.22,209.36,208.3,208.78,11308.0
2023-10-25 11:00:00,208.82,209.44,208.79,209.2,6585.0,208.82,209.44,208.79,209.2,6585.0
2023-10-25 11:10:00,209.15,209.47,208.85,209.21,9256.0,209.15,209.47,208.85,209.21,9256.0
2023-10-25 11:20:00,209.16,209.28,208.5,209.25,9625.0,209.16,209.28,208.5,209.25,9625.0
2023-10-25 11:30:00,209.15,209.57,209.02,209.49,23447.0,209.15,209.57,209.02,209.49,23447.0
2023-10-25 11:40:00,209.39,209.79,209.07,209.51,14491.0,209.39,209.79,209.07,209.51,14491.0
2023-10-25 11:50:00,209.49,209.62,209.14,209.18,15687.0,209.49,209.62,209.14,209.18,15687.0
2023-10-25 12:00:00,209.03,209.09,208.41,208.62,4386.0,209.03,209.09,208.41,208.62,4386.0
2023-10-25 12:10:00,208.61,208.74,208.19,208.2,4314.0,208.61,208.74,208.19,208.2,4314.0
2023-10-25 12:20:00,208.09,208.29,207.91,208.22,5206.0,208.09,208.29,207.91,208.22,5206.0
2023-10-25 12:30:00,208.25,208.58,207.87,207.9,6500.0,208.25,208.58,207.87,207.9,6500.0
2023-10-25 12:40:00,207.88,207.88,207.08,207.25,5126.0,207.88,207.88,207.08,207.25,5126.0
2023-10-25 12:50:00,207.2,207.24,206.9,207.08,5075.0,207.2,207.24,206.9,207.08,5075.0
2023-10-25 13:00:00,207.02,207.27,206.64,206.86,7483.0,207.02,207.27,206.64,206.86,7483.0
2023-10-25 13:10:00,206.73,207.14,206.5,206.83,18360.0,206.73,207.14,206.5,206.83,18360.0
2023-10-25 13:20:00,206.81,206.82,206.32,206.45,8431.0,206.81,206.82,206.32,206.45,8431.0
2023-10-25 13:30:00,206.31,206.36,205.73,205.73,5318.0,206.31,206.36,205.73,205.73,5318.0
2023-10-25 13:40:00,205.62,205.62,205.15,205.3,9914.0,205.62,205.62,205.15,205.3,9914.0
2023-10-25 13:50:00,205.31,205.55,205.06,205.46,12510.0,205.31,205.55,205.06,205.46,12510.0
2023-10-25 14:00:00,205.35,205.69,205.34,205.41,7026.0,205.35,205.69,205.34,205.41,7026.0
2023-10-25 14:10:00,205.5,205.97,205.29,205.82,9724.0,205.5,205.97,205.29,205.82,9724.0
2023-10-25 14:20:00,205.88,205.88,205.4,205.55,7386.0,205.88,205.88,205.4,205.55,7386.0
2023-10-25 14:30:00,205.6,205.9,205.49,205.49,6976.0,205.6,205.9,205.49,205.49,6976.0
2023-10-25 14:40:00,205.49,205.79,205.33,205.69,22051.0,205.49,205.79,205.33,205.69,22051.0
2023-10-25 14:50:00,205.72,206.11,205.6,205.88,12713.0,205.72,206.11,205.6,205.88,12713.0
2023-10-25 15:00:00,205.88,206.16,205.87,206.03,10339.0,205.88,206.16,205.87,206.03,10339.0
2023-10-25 15:10:00,206.06,206.17,205.88,205.89,8807.0,206.06,206.17,205.88,205.89,8807.0
2023-10-25 15:20:00,205.91,206.11,205.75,206.11,9455.0,205.91,206.11,205.75,206.11,9455.0
2023-10-25 15:30:00,206.15,206.5,206.1,206.31,13527.0,206.15,206.5,206.1,206.31,13527.0
2023-10-25 15:40:00,206.31,207.1,206.12,207.02,59415.0,206.31,207.1,206.12,207.02,59415.0
2023-10-25 15:50:00,206.96,207.38,206.54,207.15,161517.0,206.96,207.38,206.54,207.15,161517.0
2023-10-26 09:30:00,208.18,209.66,207.69,207.69,16569.0,208.18,209.66,207.69,207.69,16569.0
2023-10-26 09:40:00,207.38,208.5,207.12,207.77,7041.0,207.38,208.5,207.12,207.77,7041.0
2023-10-26 09:50:00,207.48,207.81,207.01,207.02,4793.0,207.48,207.81,207.01,207.02,4793.0
2023-10-26 10:00:00,207.43,207.66,206.89,206.89,12860.0,207.43,207.66,206.89,206.89,12860.0
2023-10-26 10:10:00,207.0,207.59,207.0,207.3,6662.0,207.0,207.59,207.0,207.3,6662.0
2023-10-26 10:20:00,207.58,207.86,206.96,207.8,24033.0,207.58,207.86,206.96,207.8,24033.0
2023-10-26 10:30:00,207.71,207.71,206.53,206.78,5711.0,207.71,207.71,206.53,206.78,5711.0
2023-10-26 10:40:00,206.87,208.84,206.83,208.8,5544.0,206.87,208.84,206.83,208.8,5544.0
2023-10-26 10:50:00,208.75,209.15,208.61,208.81,7230.0,208.75,209.15,208.61,208.81,7230.0
2023-10-26 11:00:00,208.8,209.0,207.92,207.92,7889.0,208.8,209.0,207.92,207.92,7889.0
2023-10-26 11:10:00,207.77,208.02,206.61,207.01,7439.0,207.77,208.02,206.61,207.01,7439.0
2023-10-26 11:20:00,206.91,206.96,206.18,206.53,9800.0,206.91,206.96,206.18,206.53,9800.0
2023-10-26 11:30:00,206.52,206.84,206.39,206.59,5518.0,206.52,206.84,206.39,206.59,5518.0
2023-10-26 11:40:00,206.63,206.88,206.33,206.82,8300.0,206.63,206.88,206.33,206.82,8300.0
2023-10-26 11:50:00,206.93,207.55,206.93,207.25,5346.0,206.93,207.55,206.93,207.25,5346.0
2023-10-26 12:00:00,207.13,207.13,205.9,206.0,5281.0,207.13,207.13,205.9,206.0,5281.0
2023-10-26 12:10:00,205.94,205.94,204.75,204.75,8318.0,205.94,205.94,204.75,204.75,8318.0
2023-10-26 12:20:00,204.73,205.31,204.46,205.31,11312.0,204.73,205.31,204.46,205.31,11312.0
2023-10-26 12:30:00,205.16,205.63,205.0,205.0,6691.0,205.16,205.63,205.0,205.0,6691.0
2023-10-26 12:40:00,204.9,205.27,204.62,204.62,9072.0,204.9,205.27,204.62,204.62,9072.0
2023-10-26 12:50:00,204.5,204.87,204.49,204.77,8131.0,204.5,204.87,204.49,204.77,8131.0
2023-10-26 13:00:00,204.62,206.13,204.62,206.09,8230.0,204.62,206.13,204.62,206.09,8230.0
2023-10-26 13:10:00,206.09,206.61,205.95,206.34,8006.0,206.09,206.61,205.95,206.34,8006.0
2023-10-26 13:20:00,206.34,206.34,205.7,206.01,78935.0,206.34,206.34,205.7,206.01,78935.0
2023-10-26 13:30:00,205.92,206.62,205.37,206.4,57806.0,205.92,206.62,205.37,206.4,57806.0
2023-10-26 13:40:00,206.41,207.01,206.11,207.0,133567.0,206.41,207.01,206.11,207.0,133567.0
2023-10-26 13:50:00,207.02,207.21,206.3,206.93,15277.0,207.02,207.21,206.3,206.93,15277.0
2023-10-26 14:00:00,207.02,207.15,206.44,206.54,17962.0,207.02,207.15,206.44,206.54,17962.0
2023-10-26 14:10:00,206.62,207.63,206.62,207.33,42541.0,206.62,207.63,206.62,207.33,42541.0
2023-10-26 14:20:00,207.39,207.44,206.63,207.29,9960.0,207.39,207.44,206.63,207.29,9960.0
2023-10-26 14:30:00,207.3,207.8,207.12,207.28,12904.0,207.3,207.8,207.12,207.28,12904.0
2023-10-26 14:40:00,207.27,207.72,207.01,207.52,7540.0,207.27,207.72,207.01,207.52,7540.0
2023-10-26 14:50:00,207.47,208.08,207.29,208.07,37127.0,207.47,208.08,207.29,208.07,37127.0
2023-10-26 15:00:00,208.2,208.22,207.54,207.61,8379.0,208.2,208.22,207.54,207.61,8379.0
2023-10-26 15:10:00,207.6,207.6,206.93,207.11,10521.0,207.6,207.6,206.93,207.11,10521.0
2023-10-26 15:20:00,207.11,207.24,206.77,207.12,13857.0,207.11,207.24,206.77,207.12,13857.0
2023-10-26 15:30:00,207.01,207.17,205.91,205.95,15308.0,207.01,207.17,205.91,205.95,15308.0
2023-10-26 15:40:00,205.92,206.11,205.66,205.88,23258.0,205.92,206.11,205.66,205.88,23258.0
2023-10-26 15:50:00,206.0,206.43,205.71,205.85,140181.0,206.0,206.43,205.71,205.85,140181.0
2023-10-27 09:30:00,206.31,207.05,204.44,205.65,28904.0,206.31,207.05,204.44,205.65,28904.0
2023-10-27 09:40:00,205.76,206.09,205.0,205.07,9361.0,205.76,206.09,205.0,205.07,9361.0
2023-10-27 09:50:00,205.02,205.68,205.0,205.39,18938.0,205.02,205.68,205.0,205.39,18938.0
2023-10-27 10:00:00,205.2,206.0,204.55,204.92,26639.0,205.2,206.0,204.55,204.92,26639.0
2023-10-27 10:10:00,204.97,205.8,204.8,204.97,18641.0,204.97,205.8,204.8,204.97,18641.0
2023-10-27 10:20:00,205.2,205.98,205.11,205.49,11974.0,205.2,205.98,205.11,205.49,11974.0
2023-10-27 10:30:00,205.5,205.76,204.93,204.94,12423.0,205.5,205.76,204.93,204.94,12423.0
2023-10-27 10:40:00,204.77,205.7,204.28,205.63,10162.0,204.77,205.7,204.28,205.63,10162.0
2023-10-27 10:50:00,205.72,206.0,205.52,205.52,13569.0,205.72,206.0,205.52,205.52,13569.0
2023-10-27 11:00:00,205.76,206.19,205.68,206.02,19868.0,205.76,206.19,205.68,206.02,19868.0
2023-10-27 11:10:00,205.98,207.05,205.89,206.83,31700.0,205.98,207.05,205.89,206.83,31700.0
2023-10-27 11:20:00,206.95,207.26,206.64,206.8,16730.0,206.95,207.26,206.64,206.8,16730.0
2023-10-27 11:30:00,206.65,206.8,206.19,206.56,14641.0,206.65,206.8,206.19,206.56,14641.0
2023-10-27 11:40:00,206.57,206.65,206.04,206.06,10060.0,206.57,206.65,206.04,206.06,10060.0
2023-10-27 11:50:00,206.13,206.42,205.89,206.38,15196.0,206.13,206.42,205.89,206.38,15196.0
2023-10-27 12:00:00,206.36,206.76,206.26,206.62,9134.0,206.36,206.76,206.26,206.62,9134.0
2023-10-27 12:10:00,206.53,206.61,206.27,206.47,3567.0,206.53,206.61,206.27,206.47,3567.0
2023-10-27 12:20:00,206.49,206.57,205.71,206.2,8098.0,206.49,206.57,205.71,206.2,8098.0
2023-10-27 12:30:00,206.18,206.37,205.96,206.23,8112.0,206.18,206.37,205.96,206.23,8112.0
2023-10-27 12:40:00,206.2,206.24,205.65,205.67,4483.0,206.2,206.24,205.65,205.67,4483.0
2023-10-27 12:50:00,205.71,205.71,205.2,205.2,8761.0,205.71,205.71,205.2,205.2,8761.0
2023-10-27 13:00:00,205.29,205.4,204.6,204.61,12270.0,205.29,205.4,204.6,204.61,12270.0
2023-10-27 13:10:00,204.74,204.86,204.38,204.41,24866.0,204.74,204.86,204.38,204.41,24866.0
2023-10-27 13:20:00,204.4,204.67,204.34,204.44,4991.0,204.4,204.67,204.34,204.44,4991.0
2023-10-27 13:30:00,204.55,204.87,204.28,204.65,5492.0,204.55,204.87,204.28,204.65,5492.0
2023-10-27 13:40:00,204.38,204.87,204.38,204.48,6863.0,204.38,204.87,204.38,204.48,6863.0
2023-10-27 13:50:00,204.56,204.84,204.22,204.45,8937.0,204.56,204.84,204.22,204.45,8937.0
2023-10-27 14:00:00,204.39,204.52,203.87,204.33,11637.0,204.39,204.52,203.87,204.33,11637.0
2023-10-27 14:10:00,204.33,204.75,204.0,204.46,13539.0,204.33,204.75,204.0,204.46,13539.0
2023-10-27 14:20:00,204.31,204.31,203.85,204.08,8697.0,204.31,204.31,203.85,204.08,8697.0
2023-10-27 14:30:00,204.11,204.82,203.99,204.72,10458.0,204.11,204.82,203.99,204.72,10458.0
2023-10-27 14:40:00,204.67,204.9,204.54,204.57,9485.0,204.67,204.9,204.54,204.57,9485.0
2023-10-27 14:50:00,204.52,204.63,203.96,204.04,15047.0,204.52,204.63,203.96,204.04,15047.0
2023-10-27 15:00:00,204.1,204.6,204.06,204.39,14815.0,204.1,204.6,204.06,204.39,14815.0
2023-10-27 15:10:00,204.37,204.83,204.33,204.72,21370.0,204.37,204.83,204.33,204.72,21370.0
2023-10-27 15:20:00,204.74,205.02,204.51,205.0,15564.0,204.74,205.02,204.51,205.0,15564.0
2023-10-27 15:30:00,204.93,205.16,204.16,204.16,36531.0,204.93,205.16,204.16,204.16,36531.0
2023-10-27 15:40:00,204.13,204.95,204.06,204.95,47758.0,204.13,204.95,204.06,204.95,47758.0
2023-10-27 15:50:00,204.94,206.05,204.77,206.01,124283.0,204.94,206.05,204.77,206.01,124283.0
2023-10-30 09:30:00,207.43,207.43,206.51,206.95,11803.0,207.43,207.43,206.51,206.95,11803.0
2023-10-30 09:40:00,206.99,207.28,206.38,206.71,16134.0,206.99,207.28,206.38,206.71,16134.0
2023-10-30 09:50:00,206.61,206.68,205.49,205.94,13291.0,206.61,206.68,205.49,205.94,13291.0
2023-10-30 10:00:00,205.78,206.31,205.61,206.17,15157.0,205.78,206.31,205.61,206.17,15157.0
2023-10-30 10:10:00,206.23,206.39,205.37,205.42,34360.0,206.23,206.39,205.37,205.42,34360.0
2023-10-30 10:20:00,205.42,205.56,204.78,205.13,32786.0,205.42,205.56,204.78,205.13,32786.0
2023-10-30 10:30:00,205.34,205.48,204.87,205.06,15940.0,205.34,205.48,204.87,205.06,15940.0
2023-10-30 10:40:00,205.15,205.66,205.0,205.24,14828.0,205.15,205.66,205.0,205.24,14828.0
2023-10-30 10:50:00,205.26,206.06,205.2,205.77,9375.0,205.26,206.06,205.2,205.77,9375.0
2023-10-30 11:00:00,205.76,206.53,205.75,206.51,23982.0,205.76,206.53,205.75,206.51,23982.0
2023-10-30 11:10:00,206.46,206.55,205.74,205.81,7759.0,206.46,206.55,205.74,205.81,7759.0
2023-10-30 11:20:00,205.95,206.1,205.44,205.9,6361.0,205.95,206.1,205.44,205.9,6361.0
2023-10-30 11:30:00,206.02,206.91,205.95,206.1,17310.0,206.02,206.91,205.95,206.1,17310.0
2023-10-30 11:40:00,205.94,206.48,205.81,206.48,9315.0,205.94,206.48,205.81,206.48,9315.0
2023-10-30 11:50:00,206.35,206.8,206.35,206.72,17015.0,206.35,206.8,206.35,206.72,17015.0
2023-10-30 12:00:00,206.72,207.04,206.56,206.94,25882.0,206.72,207.04,206.56,206.94,25882.0
2023-10-30 12:10:00,207.04,207.12,206.4,206.4,10819.0,207.04,207.12,206.4,206.4,10819.0
2023-10-30 12:20:00,206.41,206.7,206.39,206.59,6932.0,206.41,206.7,206.39,206.59,6932.0
2023-10-30 12:30:00,206.59,206.62,206.07,206.15,5175.0,206.59,206.62,206.07,206.15,5175.0
2023-10-30 12:40:00,206.08,206.11,205.49,205.83,10915.0,206.08,206.11,205.49,205.83,10915.0
2023-10-30 12:50:00,205.78,205.88,205.37,205.66,8527.0,205.78,205.88,205.37,205.66,8527.0
2023-10-30 13:00:00,205.7,205.91,205.58,205.65,5471.0,205.7,205.91,205.58,205.65,5471.0
2023-10-30 13:10:00,205.8,205.91,205.68,205.75,5952.0,205.8,205.91,205.68,205.75,5952.0
2023-10-30 13:20:00,205.74,206.8,205.68,206.78,8796.0,205.74,206.8,205.68,206.78,8796.0
2023-10-30 13:30:00,206.92,206.98,206.46,206.69,7217.0,206.92,206.98,206.46,206.69,7217.0
2023-10-30 13:40:00,206.73,206.82,206.61,206.71,7882.0,206.73,206.82,206.61,206.71,7882.0
2023-10-30 13:50:00,206.79,206.88,206.56,206.74,7513.0,206.79,206.88,206.56,206.74,7513.0
2023-10-30 14:00:00,206.84,207.05,206.78,207.03,9145.0,206.84,207.05,206.78,207.03,9145.0
2023-10-30 14:10:00,206.99,207.15,206.62,206.83,10339.0,206.99,207.15,206.62,206.83,10339.0
2023-10-30 14:20:00,206.78,206.91,206.62,206.71,22112.0,206.78,206.91,206.62,206.71,22112.0
2023-10-30 14:30:00,206.73,207.12,206.64,206.92,26443.0,206.73,207.12,206.64,206.92,26443.0
2023-10-30 14:40:00,206.83,206.87,206.53,206.73,9475.0,206.83,206.87,206.53,206.73,9475.0
2023-10-30 14:50:00,206.72,206.89,206.49,206.82,17990.0,206.72,206.89,206.49,206.82,17990.0
2023-10-30 15:00:00,207.06,207.1,206.75,207.06,18802.0,207.06,207.1,206.75,207.06,18802.0
2023-10-30 15:10:00,207.08,207.18,206.96,207.15,11716.0,207.08,207.18,206.96,207.15,11716.0
2023-10-30 15:20:00,207.1,207.55,206.99,207.11,26729.0,207.1,207.55,206.99,207.11,26729.0
2023-10-30 15:30:00,207.21,207.37,207.05,207.37,13909.0,207.21,207.37,207.05,207.37,13909.0
2023-10-30 15:40:00,207.29,207.29,206.56,206.74,31883.0,207.29,207.29,206.56,206.74,31883.0
2023-10-30 15:50:00,206.72,207.31,206.62,207.2,148105.0,206.72,207.31,206.62,207.2,148105.0
2023-10-31 09:30:00,207.55,209.15,206.84,207.28,14105.0,207.55,209.15,206.84,207.28,14105.0
2023-10-31 09:40:00,207.66,208.17,206.79,207.93,4010.0,207.66,208.17,206.79,207.93,4010.0
2023-10-31 09:50:00,207.95,207.97,207.31,207.6,7730.0,207.95,207.97,207.31,207.6,7730.0
2023-10-31 10:00:00,207.71,207.92,207.02,207.91,6228.0,207.71,207.92,207.02,207.91,6228.0
2023-10-31 10:10:00,207.96,208.66,207.93,208.38,10636.0,207.96,208.66,207.93,208.38,10636.0
2023-10-31 10:20:00,208.46,208.85,208.32,208.84,10297.0,208.46,208.85,208.32,208.84,10297.0
2023-10-31 10:30:00,208.97,209.61,208.56,208.79,12483.0,208.97,209.61,208.56,208.79,12483.0
2023-10-31 10:40:00,208.84,210.0,208.72,209.4,27094.0,208.84,210.0,208.72,209.4,27094.0
2023-10-31 10:50:00,209.41,209.95,209.38,209.63,14995.0,209.41,209.95,209.38,209.63,14995.0
2023-10-31 11:00:00,209.62,209.85,209.24,209.85,4032.0,209.62,209.85,209.24,209.85,4032.0
2023-10-31 11:10:00,209.75,209.8,209.35,209.7,7213.0,209.75,209.8,209.35,209.7,7213.0
2023-10-31 11:20:00,209.78,210.34,209.52,209.61,15178.0,209.78,210.34,209.52,209.61,15178.0
2023-10-31 11:30:00,209.54,209.97,209.39,209.97,5100.0,209.54,209.97,209.39,209.97,5100.0
2023-10-31 11:40:00,210.09,210.29,209.47,209.9,10373.0,210.09,210.29,209.47,209.9,10373.0
2023-10-31 11:50:00,209.68,210.49,209.68,210.48,15475.0,209.68,210.49,209.68,210.48,15475.0
2023-10-31 12:00:00,210.73,210.82,210.33,210.7,10225.0,210.73,210.82,210.33,210.7,10225.0
2023-10-31 12:10:00,210.73,211.07,210.36,210.91,7299.0,210.73,211.07,210.36,210.91,7299.0
2023-10-31 12:20:00,210.97,211.45,210.83,211.16,7271.0,210.97,211.45,210.83,211.16,7271.0
2023-10-31 12:30:00,211.11,211.81,210.95,211.64,9087.0,211.11,211.81,210.95,211.64,9087.0
2023-10-31 12:40:00,211.67,211.89,211.26,211.68,6866.0,211.67,211.89,211.26,211.68,6866.0
2023-10-31 12:50:00,211.76,211.82,211.31,211.71,7884.0,211.76,211.82,211.31,211.71,7884.0
2023-10-31 13:00:00,211.7,212.17,211.62,212.17,6534.0,211.7,212.17,211.62,212.17,6534.0
2023-10-31 13:10:00,212.09,212.17,211.64,211.91,13144.0,212.09,212.17,211.64,211.91,13144.0
2023-10-31 13:20:00,211.98,212.07,211.43,211.5,16883.0,211.98,212.07,211.43,211.5,16883.0
2023-10-31 13:30:00,211.52,211.8,211.39,211.54,8138.0,211.52,211.8,211.39,211.54,8138.0
2023-10-31 13:40:00,211.49,211.78,211.27,211.29,7595.0,211.49,211.78,211.27,211.29,7595.0
2023-10-31 13:50:00,211.3,211.54,211.17,211.45,12298.0,211.3,211.54,211.17,211.45,12298.0
2023-10-31 14:00:00,211.46,211.88,211.46,211.76,23950.0,211.46,211.88,211.46,211.76,23950.0
2023-10-31 14:10:00,211.75,211.82,211.42,211.62,8988.0,211.75,211.82,211.42,211.62,8988.0
2023-10-31 14:20:00,211.52,211.65,210.83,210.91,8905.0,211.52,211.65,210.83,210.91,8905.0
2023-10-31 14:30:00,210.84,211.65,210.83,211.46,41649.0,210.84,211.65,210.83,211.46,41649.0
2023-10-31 14:40:00,211.56,212.29,211.48,212.17,20632.0,211.56,212.29,211.48,212.17,20632.0
2023-10-31 14:50:00,212.09,212.48,212.02,212.47,15578.0,212.09,212.48,212.02,212.47,15578.0
2023-10-31 15:00:00,212.5,213.08,212.45,213.08,30778.0,212.5,213.08,212.45,213.08,30778.0
2023-10-31 15:10:00,213.07,213.23,212.74,212.87,32896.0,213.07,213.23,212.74,212.87,32896.0
2023-10-31 15:20:00,212.87,212.89,212.05,212.05,18969.0,212.87,212.89,212.05,212.05,18969.0
2023-10-31 15:30:00,212.08,212.15,211.81,211.82,28170.0,212.08,212.15,211.81,211.82,28170.0
2023-10-31 15:40:00,211.87,211.95,211.26,211.53,32409.0,211.87,211.95,211.26,211.53,32409.0
2023-10-31 15:50:00,211.45,212.16,210.96,211.8,164733.0,211.45,212.16,210.96,211.8,164733.0
2023-11-01 09:30:00,209.46,211.93,207.5,211.53,106767.0,209.46,211.93,207.5,211.53,106767.0
2023-11-01 09:40:00,211.47,211.59,209.94,210.43,39851.0,211.47,211.59,209.94,210.43,39851.0
2023-11-01 09:50:00,210.45,211.14,209.37,209.94,24281.0,210.45,211.14,209.37,209.94,24281.0
2023-11-01 10:00:00,209.94,210.02,208.95,208.96,10377.0,209.94,210.02,208.95,208.96,10377.0
2023-11-01 10:10:00,208.9,209.12,208.45,208.57,46016.0,208.9,209.12,208.45,208.57,46016.0
2023-11-01 10:20:00,208.78,210.15,208.62,209.7,32419.0,208.78,210.15,208.62,209.7,32419.0
2023-11-01 10:30:00,209.79,210.44,209.77,210.23,13701.0,209.79,210.44,209.77,210.23,13701.0
2023-11-01 10:40:00,210.26,211.19,210.06,210.18,16345.0,210.26,211.19,210.06,210.18,16345.0
2023-11-01 10:50:00,210.23,210.23,209.38,209.66,20637.0,210.23,210.23,209.38,209.66,20637.0
2023-11-01 11:00:00,209.66,210.33,209.48,210.33,7333.0,209.66,210.33,209.48,210.33,7333.0
2023-11-01 11:10:00,210.25,210.26,209.06,209.19,15694.0,210.25,210.26,209.06,209.19,15694.0
2023-11-01 11:20:00,209.06,209.06,207.92,207.92,17761.0,209.06,209.06,207.92,207.92,17761.0
2023-11-01 11:30:00,207.93,208.05,206.99,207.75,13900.0,207.93,208.05,206.99,207.75,13900.0
2023-11-01 11:40:00,207.75,207.94,207.57,207.75,9578.0,207.75,207.94,207.57,207.75,9578.0
2023-11-01 11:50:00,207.77,208.13,207.53,208.01,17874.0,207.77,208.13,207.53,208.01,17874.0
2023-11-01 12:00:00,208.03,208.03,207.34,207.94,22977.0,208.03,208.03,207.34,207.94,22977.0
2023-11-01 12:10:00,207.89,208.58,207.82,208.26,19315.0,207.89,208.58,207.82,208.26,19315.0
2023-11-01 12:20:00,208.22,208.57,208.0,208.55,12893.0,208.22,208.57,208.0,208.55,12893.0
2023-11-01 12:30:00,208.62,208.83,208.28,208.42,8071.0,208.62,208.83,208.28,208.42,8071.0
2023-11-01 12:40:00,208.26,208.4,207.81,208.28,4197.0,208.26,208.4,207.81,208.28,4197.0
2023-11-01 12:50:00,208.28,208.53,208.0,208.48,7674.0,208.28,208.53,208.0,208.48,7674.0
2023-11-01 13:00:00,208.47,209.14,208.28,209.12,25584.0,208.47,209.14,208.28,209.12,25584.0
2023-11-01 13:10:00,209.12,209.75,209.03,209.55,14084.0,209.12,209.75,209.03,209.55,14084.0
2023-11-01 13:20:00,209.54,210.14,209.54,210.14,7195.0,209.54,210.14,209.54,210.14,7195.0
2023-11-01 13:30:00,210.1,210.25,209.56,210.15,16864.0,210.1,210.25,209.56,210.15,16864.0
2023-11-01 13:40:00,210.14,210.31,209.58,209.91,5309.0,210.14,210.31,209.58,209.91,5309.0
2023-11-01 13:50:00,209.93,210.41,209.92,209.95,11936.0,209.93,210.41,209.92,209.95,11936.0
2023-11-01 14:00:00,209.87,210.3,209.43,209.63,9475.0,209.87,210.3,209.43,209.63,9475.0
2023-11-01 14:10:00,209.53,209.87,209.32,209.64,3848.0,209.53,209.87,209.32,209.64,3848.0
2023-11-01 14:20:00,209.65,209.9,209.5,209.59,8116.0,209.65,209.9,209.5,209.59,8116.0
2023-11-01 14:30:00,209.55,210.6,209.17,209.25,24422.0,209.55,210.6,209.17,209.25,24422.0
2023-11-01 14:40:00,209.0,209.47,208.22,208.92,16031.0,209.0,209.47,208.22,208.92,16031.0
2023-11-01 14:50:00,208.96,210.4,208.95,210.09,11848.0,208.96,210.4,208.95,210.09,11848.0
2023-11-01 15:00:00,209.95,210.89,209.94,210.89,7454.0,209.95,210.89,209.94,210.89,7454.0
2023-11-01 15:10:00,210.94,211.25,210.48,210.94,17908.0,210.94,211.25,210.48,210.94,17908.0
2023-11-01 15:20:00,210.84,211.59,210.75,211.33,22317.0,210.84,211.59,210.75,211.33,22317.0
2023-11-01 15:30:00,211.33,211.98,211.22,211.93,16418.0,211.33,211.98,211.22,211.93,16418.0
2023-11-01 15:40:00,211.84,211.87,211.46,211.72,19736.0,211.84,211.87,211.46,211.72,19736.0
2023-11-01 15:50:00,211.78,211.98,211.38,211.45,75082.0,211.78,211.98,211.38,211.45,75082.0
2023-11-02 09:30:00,215.62,216.21,215.08,215.56,26504.0,215.62,216.21,215.08,215.56,26504.0
2023-11-02 09:40:00,215.86,216.0,214.87,215.72,15940.0,215.86,216.0,214.87,215.72,15940.0
2023-11-02 09:50:00,215.51,216.0,214.95,214.99,6573.0,215.51,216.0,214.95,214.99,6573.0
2023-11-02 10:00:00,214.95,215.08,214.05,214.05,8870.0,214.95,215.08,214.05,214.05,8870.0
2023-11-02 10:10:00,214.0,214.01,212.44,212.44,8474.0,214.0,214.01,212.44,212.44,8474.0
2023-11-02 10:20:00,212.51,212.87,212.11,212.62,8018.0,212.51,212.87,212.11,212.62,8018.0
2023-11-02 10:30:00,212.7,212.82,211.65,212.69,8405.0,212.7,212.82,211.65,212.69,8405.0
2023-11-02 10:40:00,212.81,213.35,212.73,213.0,4847.0,212.81,213.35,212.73,213.0,4847.0
2023-11-02 10:50:00,213.07,213.44,212.76,213.0,9662.0,213.07,213.44,212.76,213.0,9662.0
2023-11-02 11:00:00,212.92,213.71,212.41,213.25,18592.0,212.92,213.71,212.41,213.25,18592.0
2023-11-02 11:10:00,213.04,213.57,212.88,213.5,7821.0,213.04,213.57,212.88,213.5,7821.0
2023-11-02 11:20:00,213.56,213.66,212.89,213.08,8254.0,213.56,213.66,212.89,213.08,8254.0
2023-11-02 11:30:00,213.08,213.29,212.74,213.19,6871.0,213.08,213.29,212.74,213.19,6871.0
2023-11-02 11:40:00,213.26,213.48,212.95,213.09,8062.0,213.26,213.48,212.95,213.09,8062.0
2023-11-02 11:50:00,213.11,213.5,212.96,213.11,12026.0,213.11,213.5,212.96,213.11,12026.0
2023-11-02 12:00:00,213.0,213.32,212.97,213.32,5361.0,213.0,213.32,212.97,213.32,5361.0
2023-11-02 12:10:00,213.19,213.44,212.98,213.21,10629.0,213.19,213.44,212.98,213.21,10629.0
2023-11-02 12:20:00,213.1,213.64,213.0,213.63,8599.0,213.1,213.64,213.0,213.63,8599.0
2023-11-02 12:30:00,213.57,214.03,213.46,214.03,23128.0,213.57,214.03,213.46,214.03,23128.0
2023-11-02 12:40:00,214.02,214.19,213.74,213.89,5400.0,214.02,214.19,213.74,213.89,5400.0
2023-11-02 12:50:00,213.75,214.17,213.75,213.78,8473.0,213.75,214.17,213.75,213.78,8473.0
2023-11-02 13:00:00,213.68,213.92,213.64,213.84,2863.0,213.68,213.92,213.64,213.84,2863.0
2023-11-02 13:10:00,213.98,214.27,213.92,214.06,9812.0,213.98,214.27,213.92,214.06,9812.0
2023-11-02 13:20:00,214.16,214.25,213.87,214.1,11397.0,214.16,214.25,213.87,214.1,11397.0
2023-11-02 13:30:00,214.06,214.33,213.93,214.14,11384.0,214.06,214.33,213.93,214.14,11384.0
2023-11-02 13:40:00,214.08,214.19,213.93,214.0,23794.0,214.08,214.19,213.93,214.0,23794.0
2023-11-02 13:50:00,213.99,214.52,213.97,214.45,13200.0,213.99,214.52,213.97,214.45,13200.0
2023-11-02 14:00:00,214.38,214.45,213.96,214.0,7097.0,214.38,214.45,213.96,214.0,7097.0
2023-11-02 14:10:00,214.03,214.09,213.61,213.81,12367.0,214.03,214.09,213.61,213.81,12367.0
2023-11-02 14:20:00,213.81,214.0,213.72,213.78,9896.0,213.81,214.0,213.72,213.78,9896.0
2023-11-02 14:30:00,213.8,213.86,213.25,213.37,14347.0,213.8,213.86,213.25,213.37,14347.0
2023-11-02 14:40:00,213.41,213.43,213.05,213.28,13111.0,213.41,213.43,213.05,213.28,13111.0
2023-11-02 14:50:00,213.3,213.59,213.18,213.51,11224.0,213.3,213.59,213.18,213.51,11224.0
2023-11-02 15:00:00,213.59,213.62,213.0,213.15,25287.0,213.59,213.62,213.0,213.15,25287.0
2023-11-02 15:10:00,213.09,213.22,212.31,212.34,46139.0,213.09,213.22,212.31,212.34,46139.0
2023-11-02 15:20:00,212.35,212.8,212.13,212.75,35518.0,212.35,212.8,212.13,212.75,35518.0
2023-11-02 15:30:00,212.72,213.07,212.48,212.66,29296.0,212.72,213.07,212.48,212.66,29296.0
2023-11-02 15:40:00,212.66,213.07,212.59,212.67,28881.0,212.66,213.07,212.59,212.67,28881.0
2023-11-02 15:50:00,212.67,213.08,212.57,212.99,92630.0,212.67,213.08,212.57,212.99,92630.0
2023-11-03 09:30:00,211.63,214.12,211.63,213.21,24696.0,211.63,214.12,211.63,213.21,24696.0
2023-11-03 09:40:00,213.34,215.75,213.3,215.06,13578.0,213.34,215.75,213.3,215.06,13578.0
2023-11-03 09:50:00,215.04,216.66,215.03,216.09,5618.0,215.04,216.66,215.03,216.09,5618.0
2023-11-03 10:00:00,216.59,216.59,215.51,215.66,11786.0,216.59,216.59,215.51,215.66,11786.0
2023-11-03 10:10:00,215.49,216.56,215.44,216.33,9772.0,215.49,216.56,215.44,216.33,9772.0
2023-11-03 10:20:00,216.17,216.18,214.96,215.45,13270.0,216.17,216.18,214.96,215.45,13270.0
2023-11-03 10:30:00,215.39,215.87,215.23,215.38,10488.0,215.39,215.87,215.23,215.38,10488.0
2023-11-03 10:40:00,215.3,215.84,215.28,215.57,7712.0,215.3,215.84,215.28,215.57,7712.0
2023-11-03 10:50:00,215.65,216.42,215.46,216.38,10749.0,215.65,216.42,215.46,216.38,10749.0
2023-11-03 11:00:00,216.43,217.45,216.34,216.91,18662.0,216.43,217.45,216.34,216.91,18662.0
2023-11-03 11:10:00,216.73,217.82,216.66,217.68,15644.0,216.73,217.82,216.66,217.68,15644.0
2023-11-03 11:20:00,217.77,218.07,217.39,217.55,33387.0,217.77,218.07,217.39,217.55,33387.0
2023-11-03 11:30:00,217.53,217.91,217.39,217.83,12445.0,217.53,217.91,217.39,217.83,12445.0
2023-11-03 11:40:00,217.73,218.66,217.59,218.47,25476.0,217.73,218.66,217.59,218.47,25476.0
2023-11-03 11:50:00,218.5,218.91,218.32,218.73,24104.0,218.5,218.91,218.32,218.73,24104.0
2023-11-03 12:00:00,218.62,218.62,218.22,218.5,8906.0,218.62,218.62,218.22,218.5,8906.0
2023-11-03 12:10:00,218.59,218.94,218.42,218.92,7249.0,218.59,218.94,218.42,218.92,7249.0
2023-11-03 12:20:00,218.9,219.69,218.82,219.38,31938.0,218.9,219.69,218.82,219.38,31938.0
2023-11-03 12:30:00,219.45,219.73,219.43,219.61,6264.0,219.45,219.73,219.43,219.61,6264.0
2023-11-03 12:40:00,219.52,219.73,219.01,219.45,17691.0,219.52,219.73,219.01,219.45,17691.0
2023-11-03 12:50:00,219.45,219.99,219.34,219.92,8682.0,219.45,219.99,219.34,219.92,8682.0
2023-11-03 13:00:00,219.92,220.21,219.81,220.19,12536.0,219.92,220.21,219.81,220.19,12536.0
2023-11-03 13:10:00,220.15,220.33,219.92,220.33,16365.0,220.15,220.33,219.92,220.33,16365.0
2023-11-03 13:20:00,220.33,220.71,220.12,220.64,14779.0,220.33,220.71,220.12,220.64,14779.0
2023-11-03 13:30:00,220.73,220.88,220.35,220.5,21399.0,220.73,220.88,220.35,220.5,21399.0
2023-11-03 13:40:00,220.47,220.53,219.89,219.94,8640.0,220.47,220.53,219.89,219.94,8640.0
2023-11-03 13:50:00,220.01,220.2,219.89,220.06,7620.0,220.01,220.2,219.89,220.06,7620.0
2023-11-03 14:00:00,220.06,220.24,219.79,220.03,11780.0,220.06,220.24,219.79,220.03,11780.0
2023-11-03 14:10:00,219.96,220.23,219.64,220.02,11435.0,219.96,220.23,219.64,220.02,11435.0
2023-11-03 14:20:00,220.06,220.33,220.05,220.33,6122.0,220.06,220.33,220.05,220.33,6122.0
2023-11-03 14:30:00,220.34,220.52,220.17,220.35,13120.0,220.34,220.52,220.17,220.35,13120.0
2023-11-03 14:40:00,220.44,220.65,220.11,220.42,11279.0,220.44,220.65,220.11,220.42,11279.0
2023-11-03 14:50:00,220.51,220.9,220.39,220.82,16521.0,220.51,220.9,220.39,220.82,16521.0
2023-11-03 15:00:00,220.89,220.95,220.5,220.76,18974.0,220.89,220.95,220.5,220.76,18974.0
2023-11-03 15:10:00,220.81,220.95,220.18,220.19,18657.0,220.81,220.95,220.18,220.19,18657.0
2023-11-03 15:20:00,220.17,220.55,220.01,220.27,10842.0,220.17,220.55,220.01,220.27,10842.0
2023-11-03 15:30:00,220.19,220.27,219.87,220.0,14866.0,220.19,220.27,219.87,220.0,14866.0
2023-11-03 15:40:00,220.0,220.08,219.19,219.26,21956.0,220.0,220.08,219.19,219.26,21956.0
2023-11-03 15:50:00,219.23,219.29,218.32,218.42,106633.0,219.23,219.29,218.32,218.42,106633.0
2023-11-06 09:30:00,218.73,218.73,217.14,217.96,18744.0,218.73,218.73,217.14,217.96,18744.0
2023-11-06 09:40:00,217.29,217.5,215.75,216.23,23675.0,217.29,217.5,215.75,216.23,23675.0
2023-11-06 09:50:00,216.5,216.76,215.58,215.95,18151.0,216.5,216.76,215.58,215.95,18151.0
2023-11-06 10:00:00,216.11,216.55,215.8,216.02,17359.0,216.11,216.55,215.8,216.02,17359.0
2023-11-06 10:10:00,215.88,215.94,215.28,215.37,11011.0,215.88,215.94,215.28,215.37,11011.0
2023-11-06 10:20:00,215.47,215.98,215.45,215.82,13658.0,215.47,215.98,215.45,215.82,13658.0
2023-11-06 10:30:00,215.59,216.53,215.57,216.42,22827.0,215.59,216.53,215.57,216.42,22827.0
2023-11-06 10:40:00,216.43,217.0,216.23,216.55,20625.0,216.43,217.0,216.23,216.55,20625.0
2023-11-06 10:50:00,216.55,217.23,216.52,216.65,11442.0,216.55,217.23,216.52,216.65,11442.0
2023-11-06 11:00:00,216.65,216.83,216.36,216.78,10187.0,216.65,216.83,216.36,216.78,10187.0
2023-11-06 11:10:00,216.66,216.79,216.25,216.64,10955.0,216.66,216.79,216.25,216.64,10955.0
2023-11-06 11:20:00,216.78,216.78,215.82,215.96,8864.0,216.78,216.78,215.82,215.96,8864.0
2023-11-06 11:30:00,216.03,216.28,215.7,215.7,12066.0,216.03,216.28,215.7,215.7,12066.0
2023-11-06 11:40:00,215.63,215.69,215.31,215.44,3222.0,215.63,215.69,215.31,215.44,3222.0
2023-11-06 11:50:00,215.44,216.26,215.44,216.19,14236.0,215.44,216.26,215.44,216.19,14236.0
2023-11-06 12:00:00,216.33,216.33,215.74,216.08,6703.0,216.33,216.33,215.74,216.08,6703.0
2023-11-06 12:10:00,216.04,216.6,215.99,216.37,21130.0,216.04,216.6,215.99,216.37,21130.0
2023-11-06 12:20:00,216.28,216.47,216.1,216.34,8591.0,216.28,216.47,216.1,216.34,8591.0
2023-11-06 12:30:00,216.23,216.68,216.22,216.57,5691.0,216.23,216.68,216.22,216.57,5691.0
2023-11-06 12:40:00,216.47,216.89,216.45,216.77,9775.0,216.47,216.89,216.45,216.77,9775.0
2023-11-06 12:50:00,216.74,216.87,216.23,216.66,8701.0,216.74,216.87,216.23,216.66,8701.0
2023-11-06 13:00:00,216.42,216.69,216.1,216.15,12785.0,216.42,216.69,216.1,216.15,12785.0
2023-11-06 13:10:00,216.24,216.3,215.58,215.58,5934.0,216.24,216.3,215.58,215.58,5934.0
2023-11-06 13:20:00,215.46,215.7,215.02,215.26,11355.0,215.46,215.7,215.02,215.26,11355.0
2023-11-06 13:30:00,215.3,215.59,215.11,215.59,18441.0,215.3,215.59,215.11,215.59,18441.0
2023-11-06 13:40:00,215.47,215.79,215.06,215.19,10610.0,215.47,215.79,215.06,215.19,10610.0
2023-11-06 13:50:00,215.13,215.56,214.91,215.38,12454.0,215.13,215.56,214.91,215.38,12454.0
2023-11-06 14:00:00,215.43,215.58,215.13,215.45,6922.0,215.43,215.58,215.13,215.45,6922.0
2023-11-06 14:10:00,215.31,216.29,215.31,216.28,8410.0,215.31,216.29,215.31,216.28,8410.0
2023-11-06 14:20:00,216.31,216.88,216.19,216.88,6532.0,216.31,216.88,216.19,216.88,6532.0
2023-11-06 14:30:00,216.74,217.16,216.74,216.97,8163.0,216.74,217.16,216.74,216.97,8163.0
2023-11-06 14:40:00,217.04,217.32,216.87,216.98,7886.0,217.04,217.32,216.87,216.98,7886.0
2023-11-06 14:50:00,217.06,217.44,216.93,217.23,8656.0,217.06,217.44,216.93,217.23,8656.0
2023-11-06 15:00:00,217.23,217.23,216.84,217.02,18092.0,217.23,217.23,216.84,217.02,18092.0
2023-11-06 15:10:00,217.05,217.6,216.88,217.56,13959.0,217.05,217.6,216.88,217.56,13959.0
2023-11-06 15:20:00,217.54,217.62,217.34,217.47,8310.0,217.54,217.62,217.34,217.47,8310.0
2023-11-06 15:30:00,217.55,217.59,217.11,217.22,11195.0,217.55,217.59,217.11,217.22,11195.0
2023-11-06 15:40:00,217.17,218.06,217.16,218.06,23047.0,217.17,218.06,217.16,218.06,23047.0
2023-11-06 15:50:00,218.01,218.52,217.94,218.27,69431.0,218.01,218.52,217.94,218.27,69431.0
2023-11-07 09:30:00,220.47,221.31,219.14,219.7,20865.0,220.47,221.31,219.14,219.7,20865.0
2023-11-07 09:40:00,219.92,222.07,219.91,221.55,13248.0,219.92,222.07,219.91,221.55,13248.0
2023-11-07 09:50:00,221.52,221.83,221.0,221.27,12416.0,221.52,221.83,221.0,221.27,12416.0
2023-11-07 10:00:00,221.41,221.69,220.55,220.55,7346.0,221.41,221.69,220.55,220.55,7346.0
2023-11-07 10:10:00,220.38,220.84,220.37,220.84,8864.0,220.38,220.84,220.37,220.84,8864.0
2023-11-07 10:20:00,220.93,221.51,220.89,221.49,11912.0,220.93,221.51,220.89,221.49,11912.0
2023-11-07 10:30:00,221.71,222.22,221.49,222.16,15213.0,221.71,222.22,221.49,222.16,15213.0
2023-11-07 10:40:00,222.25,222.79,221.75,222.71,8709.0,222.25,222.79,221.75,222.71,8709.0
2023-11-07 10:50:00,222.89,222.97,222.21,222.25,14572.0,222.89,222.97,222.21,222.25,14572.0
2023-11-07 11:00:00,222.23,222.31,221.66,221.81,8183.0,222.23,222.31,221.66,221.81,8183.0
2023-11-07 11:10:00,221.75,221.94,221.1,221.1,10413.0,221.75,221.94,221.1,221.1,10413.0
2023-11-07 11:20:00,221.11,221.85,221.11,221.79,10114.0,221.11,221.85,221.11,221.79,10114.0
2023-11-07 11:30:00,221.72,222.01,221.59,221.62,15966.0,221.72,222.01,221.59,221.62,15966.0
2023-11-07 11:40:00,221.6,221.65,220.78,220.99,5257.0,221.6,221.65,220.78,220.99,5257.0
2023-11-07 11:50:00,220.91,221.59,220.73,221.29,7291.0,220.91,221.59,220.73,221.29,7291.0
2023-11-07 12:00:00,221.23,221.38,220.81,221.34,7387.0,221.23,221.38,220.81,221.34,7387.0
2023-11-07 12:10:00,221.34,221.57,220.72,220.86,19824.0,221.34,221.57,220.72,220.86,19824.0
2023-11-07 12:20:00,220.87,221.08,220.61,220.61,10974.0,220.87,221.08,220.61,220.61,10974.0
2023-11-07 12:30:00,220.65,221.1,220.43,220.9,7701.0,220.65,221.1,220.43,220.9,7701.0
2023-11-07 12:40:00,220.89,221.14,220.67,220.8,7819.0,220.89,221.14,220.67,220.8,7819.0
2023-11-07 12:50:00,220.87,221.11,220.71,221.05,5112.0,220.87,221.11,220.71,221.05,5112.0
2023-11-07 13:00:00,221.02,221.15,220.61,220.8,8629.0,221.02,221.15,220.61,220.8,8629.0
2023-11-07 13:10:00,220.69,221.41,220.68,221.41,12400.0,220.69,221.41,220.68,221.41,12400.0
2023-11-07 13:20:00,221.49,221.73,221.0,221.43,13372.0,221.49,221.73,221.0,221.43,13372.0
2023-11-07 13:30:00,221.55,221.93,221.52,221.85,9542.0,221.55,221.93,221.52,221.85,9542.0
2023-11-07 13:40:00,221.84,222.08,221.83,221.98,14244.0,221.84,222.08,221.83,221.98,14244.0
2023-11-07 13:50:00,222.05,222.1,221.62,221.9,10503.0,222.05,222.1,221.62,221.9,10503.0
2023-11-07 14:00:00,221.98,222.27,221.77,221.98,6851.0,221.98,222.27,221.77,221.98,6851.0
2023-11-07 14:10:00,221.98,222.14,221.81,221.93,7083.0,221.98,222.14,221.81,221.93,7083.0
2023-11-07 14:20:00,221.92,222.0,221.76,221.91,6426.0,221.92,222.0,221.76,221.91,6426.0
2023-11-07 14:30:00,221.9,221.96,221.79,221.93,5024.0,221.9,221.96,221.79,221.93,5024.0
2023-11-07 14:40:00,221.76,221.96,221.56,221.56,7879.0,221.76,221.96,221.56,221.56,7879.0
2023-11-07 14:50:00,221.63,221.96,221.59,221.78,8601.0,221.63,221.96,221.59,221.78,8601.0
2023-11-07 15:00:00,221.81,221.97,221.6,221.84,7497.0,221.81,221.97,221.6,221.84,7497.0
2023-11-07 15:10:00,221.84,222.11,221.59,221.8,11495.0,221.84,222.11,221.59,221.8,11495.0
2023-11-07 15:20:00,221.8,222.18,221.72,222.15,12500.0,221.8,222.18,221.72,222.15,12500.0
2023-11-07 15:30:00,222.15,222.51,222.02,222.44,15942.0,222.15,222.51,222.02,222.44,15942.0
2023-11-07 15:40:00,222.41,222.51,221.81,222.05,27241.0,222.41,222.51,221.81,222.05,27241.0
2023-11-07 15:50:00,222.0,222.0,221.2,221.56,77500.0,222.0,222.0,221.2,221.56,77500.0
2023-11-08 09:30:00,222.47,223.68,222.03,223.53,11846.0,222.47,223.68,222.03,223.53,11846.0
2023-11-08 09:40:00,223.72,223.72,221.6,221.97,8238.0,223.72,223.72,221.6,221.97,8238.0
2023-11-08 09:50:00,221.94,222.59,221.54,221.88,5167.0,221.94,222.59,221.54,221.88,5167.0
2023-11-08 10:00:00,222.01,222.01,221.27,221.85,9227.0,222.01,222.01,221.27,221.85,9227.0
2023-11-08 10:10:00,221.85,221.95,221.07,221.08,14524.0,221.85,221.95,221.07,221.08,14524.0
2023-11-08 10:20:00,221.1,221.15,220.33,220.33,5391.0,221.1,221.15,220.33,220.33,5391.0
2023-11-08 10:30:00,220.36,220.78,220.3,220.31,5956.0,220.36,220.78,220.3,220.31,5956.0
2023-11-08 10:40:00,220.19,220.84,219.98,220.69,6552.0,220.19,220.84,219.98,220.69,6552.0
2023-11-08 10:50:00,220.66,220.83,220.29,220.48,12160.0,220.66,220.83,220.29,220.48,12160.0
2023-11-08 11:00:00,220.45,220.7,220.12,220.23,4474.0,220.45,220.7,220.12,220.23,4474.0
2023-11-08 11:10:00,220.29,220.99,220.29,220.81,7351.0,220.29,220.99,220.29,220.81,7351.0
2023-11-08 11:20:00,220.84,221.09,220.53,220.94,4020.0,220.84,221.09,220.53,220.94,4020.0
2023-11-08 11:30:00,221.22,221.56,221.01,221.37,2900.0,221.22,221.56,221.01,221.37,2900.0
2023-11-08 11:40:00,221.45,221.86,221.4,221.86,3372.0,221.45,221.86,221.4,221.86,3372.0
2023-11-08 11:50:00,221.86,221.9,221.29,221.29,10781.0,221.86,221.9,221.29,221.29,10781.0
2023-11-08 12:00:00,221.15,221.18,220.34,220.63,2995.0,221.15,221.18,220.34,220.63,2995.0
2023-11-08 12:10:00,220.54,220.92,220.49,220.82,3067.0,220.54,220.92,220.49,220.82,3067.0
2023-11-08 12:20:00,220.86,220.88,220.68,220.75,3666.0,220.86,220.88,220.68,220.75,3666.0
2023-11-08 12:30:00,220.82,221.14,220.66,221.14,2600.0,220.82,221.14,220.66,221.14,2600.0
2023-11-08 12:40:00,221.04,221.34,220.87,221.13,3010.0,221.04,221.34,220.87,221.13,3010.0
2023-11-08 12:50:00,221.19,221.33,221.09,221.21,5475.0,221.19,221.33,221.09,221.21,5475.0
2023-11-08 13:00:00,221.19,221.79,221.09,221.71,3331.0,221.19,221.79,221.09,221.71,3331.0
2023-11-08 13:10:00,221.57,221.61,221.34,221.34,3059.0,221.57,221.61,221.34,221.34,3059.0
2023-11-08 13:20:00,221.38,221.79,221.28,221.68,2547.0,221.38,221.79,221.28,221.68,2547.0
2023-11-08 13:30:00,221.56,221.74,221.38,221.38,4117.0,221.56,221.74,221.38,221.38,4117.0
2023-11-08 13:40:00,221.42,221.68,221.42,221.65,12837.0,221.42,221.68,221.42,221.65,12837.0
2023-11-08 13:50:00,221.62,221.67,221.33,221.37,6816.0,221.62,221.67,221.33,221.37,6816.0
2023-11-08 14:00:00,221.31,221.78,221.24,221.78,4054.0,221.31,221.78,221.24,221.78,4054.0
2023-11-08 14:10:00,221.75,221.85,221.61,221.8,3657.0,221.75,221.85,221.61,221.8,3657.0
2023-11-08 14:20:00,221.75,221.99,221.69,221.91,3820.0,221.75,221.99,221.69,221.91,3820.0
2023-11-08 14:30:00,221.93,222.17,221.79,222.0,11289.0,221.93,222.17,221.79,222.0,11289.0
2023-11-08 14:40:00,222.05,222.18,221.84,222.16,4603.0,222.05,222.18,221.84,222.16,4603.0
2023-11-08 14:50:00,222.1,222.1,221.52,221.52,3238.0,222.1,222.1,221.52,221.52,3238.0
2023-11-08 15:00:00,221.59,221.95,221.59,221.91,4150.0,221.59,221.95,221.59,221.91,4150.0
2023-11-08 15:10:00,221.85,222.17,221.76,222.14,4861.0,221.85,222.17,221.76,222.14,4861.0
2023-11-08 15:20:00,222.07,222.22,221.93,222.19,9792.0,222.07,222.22,221.93,222.19,9792.0
2023-11-08 15:30:00,222.3,222.39,221.96,222.18,8502.0,222.3,222.39,221.96,222.18,8502.0
2023-11-08 15:40:00,222.24,222.73,222.12,222.51,18239.0,222.24,222.73,222.12,222.51,18239.0
2023-11-08 15:50:00,222.52,222.81,222.51,222.58,51672.0,222.52,222.81,222.51,222.58,51672.0
2023-11-09 09:30:00,223.25,223.25,220.92,221.29,14981.0,223.25,223.25,220.92,221.29,14981.0
2023-11-09 09:40:00,221.42,222.76,220.93,220.93,4403.0,221.42,222.76,220.93,220.93,4403.0
2023-11-09 09:50:00,221.0,223.36,220.93,223.36,5421.0,221.0,223.36,220.93,223.36,5421.0
2023-11-09 10:00:00,223.45,223.6,221.21,221.83,10625.0,223.45,223.6,221.21,221.83,10625.0
2023-11-09 10:10:00,221.68,222.2,221.42,221.7,7944.0,221.68,222.2,221.42,221.7,7944.0
2023-11-09 10:20:00,221.68,221.85,220.95,221.37,13355.0,221.68,221.85,220.95,221.37,13355.0
2023-11-09 10:30:00,221.37,222.02,221.36,221.69,5866.0,221.37,222.02,221.36,221.69,5866.0
2023-11-09 10:40:00,221.69,222.06,221.52,221.73,5691.0,221.69,222.06,221.52,221.73,5691.0
2023-11-09 10:50:00,221.63,222.42,221.63,222.42,2812.0,221.63,222.42,221.63,222.42,2812.0
2023-11-09 11:00:00,222.36,223.8,222.34,223.76,9799.0,222.36,223.8,222.34,223.76,9799.0
2023-11-09 11:10:00,223.76,227.2,223.76,226.31,117192.0,223.76,227.2,223.76,226.31,117192.0
2023-11-09 11:20:00,226.38,232.0,226.16,227.13,197971.0,226.38,232.0,226.16,227.13,197971.0
2023-11-09 11:30:00,227.13,230.56,226.42,228.99,60646.0,227.13,230.56,226.42,228.99,60646.0
2023-11-09 11:40:00,229.04,230.52,228.61,230.11,91787.0,229.04,230.52,228.61,230.11,91787.0
2023-11-09 11:50:00,229.99,230.42,229.63,229.73,55021.0,229.99,230.42,229.63,229.73,55021.0
2023-11-09 12:00:00,229.73,229.74,227.95,228.51,61784.0,229.73,229.74,227.95,228.51,61784.0
2023-11-09 12:10:00,228.72,228.72,227.88,227.97,49639.0,228.72,228.72,227.88,227.97,49639.0
2023-11-09 12:20:00,228.0,229.28,227.9,228.27,40329.0,228.0,229.28,227.9,228.27,40329.0
2023-11-09 12:30:00,228.28,228.86,227.9,228.25,22299.0,228.28,228.86,227.9,228.25,22299.0
2023-11-09 12:40:00,228.13,228.23,227.62,228.06,23509.0,228.13,228.23,227.62,228.06,23509.0
2023-11-09 12:50:00,228.06,228.13,227.17,227.67,35499.0,228.06,228.13,227.17,227.67,35499.0
2023-11-09 13:00:00,227.74,228.06,225.71,226.03,35962.0,227.74,228.06,225.71,226.03,35962.0
2023-11-09 13:10:00,226.03,227.48,225.87,227.28,35549.0,226.03,227.48,225.87,227.28,35549.0
2023-11-09 13:20:00,227.15,228.44,227.15,228.28,18375.0,227.15,228.44,227.15,228.28,18375.0
2023-11-09 13:30:00,228.16,228.16,227.33,227.58,11802.0,228.16,228.16,227.33,227.58,11802.0
2023-11-09 13:40:00,227.56,227.57,226.74,227.0,7518.0,227.56,227.57,226.74,227.0,7518.0
2023-11-09 13:50:00,227.0,227.46,227.0,227.31,7889.0,227.0,227.46,227.0,227.31,7889.0
2023-11-09 14:00:00,227.15,227.19,226.22,226.76,15897.0,227.15,227.19,226.22,226.76,15897.0
2023-11-09 14:10:00,226.64,226.82,225.92,226.05,6156.0,226.64,226.82,225.92,226.05,6156.0
2023-11-09 14:20:00,226.19,227.0,226.19,226.68,8823.0,226.19,227.0,226.19,226.68,8823.0
2023-11-09 14:30:00,226.7,227.06,226.48,226.8,12315.0,226.7,227.06,226.48,226.8,12315.0
2023-11-09 14:40:00,226.78,226.97,226.23,226.78,10086.0,226.78,226.97,226.23,226.78,10086.0
2023-11-09 14:50:00,226.78,227.0,225.98,226.22,17722.0,226.78,227.0,225.98,226.22,17722.0
2023-11-09 15:00:00,226.19,226.61,225.94,226.61,13566.0,226.19,226.61,225.94,226.61,13566.0
2023-11-09 15:10:00,226.62,226.89,226.38,226.54,20233.0,226.62,226.89,226.38,226.54,20233.0
2023-11-09 15:20:00,226.65,226.86,226.3,226.6,25158.0,226.65,226.86,226.3,226.6,25158.0
2023-11-09 15:30:00,226.58,226.67,225.86,225.94,26945.0,226.58,226.67,225.86,225.94,26945.0
2023-11-09 15:40:00,225.98,226.02,225.45,225.56,44526.0,225.98,226.02,225.45,225.56,44526.0
2023-11-09 15:50:00,225.62,225.96,225.06,225.45,118082.0,225.62,225.96,225.06,225.45,118082.0
2023-11-10 09:30:00,226.55,226.55,225.06,226.27,17232.0,226.55,226.55,225.06,226.27,17232.0
2023-11-10 09:40:00,226.54,228.42,226.53,228.42,8816.0,226.54,228.42,226.53,228.42,8816.0
2023-11-10 09:50:00,228.07,228.56,227.51,228.56,15410.0,228.07,228.56,227.51,228.56,15410.0
2023-11-10 10:00:00,228.56,228.7,227.41,227.56,14960.0,228.56,228.7,227.41,227.56,14960.0
2023-11-10 10:10:00,227.42,228.85,227.41,228.61,14220.0,227.42,228.85,227.41,228.61,14220.0
2023-11-10 10:20:00,228.63,228.8,227.7,228.01,13163.0,228.63,228.8,227.7,228.01,13163.0
2023-11-10 10:30:00,228.04,228.33,227.8,228.03,12103.0,228.04,228.33,227.8,228.03,12103.0
2023-11-10 10:40:00,228.07,228.62,227.79,228.29,10863.0,228.07,228.62,227.79,228.29,10863.0
2023-11-10 10:50:00,228.27,229.15,228.27,228.98,8636.0,228.27,229.15,228.27,228.98,8636.0
2023-11-10 11:00:00,229.07,230.1,229.07,230.0,12772.0,229.07,230.1,229.07,230.0,12772.0
2023-11-10 11:10:00,230.1,230.44,229.88,230.43,12040.0,230.1,230.44,229.88,230.43,12040.0
2023-11-10 11:20:00,230.53,230.78,230.17,230.21,11477.0,230.53,230.78,230.17,230.21,11477.0
2023-11-10 11:30:00,230.28,230.43,229.48,229.64,14094.0,230.28,230.43,229.48,229.64,14094.0
2023-11-10 11:40:00,229.56,229.97,229.56,229.82,6681.0,229.56,229.97,229.56,229.82,6681.0
2023-11-10 11:50:00,229.9,230.2,229.87,230.15,14471.0,229.9,230.2,229.87,230.15,14471.0
2023-11-10 12:00:00,230.19,230.9,230.13,230.64,11339.0,230.19,230.9,230.13,230.64,11339.0
2023-11-10 12:10:00,230.72,230.99,230.46,230.86,10213.0,230.72,230.99,230.46,230.86,10213.0
2023-11-10 12:20:00,230.96,231.01,230.28,230.59,14157.0,230.96,231.01,230.28,230.59,14157.0
2023-11-10 12:30:00,230.6,231.46,230.48,231.46,12246.0,230.6,231.46,230.48,231.46,12246.0
2023-11-10 12:40:00,231.33,231.62,230.78,230.85,45417.0,231.33,231.62,230.78,230.85,45417.0
2023-11-10 12:50:00,230.84,230.97,230.28,230.54,12497.0,230.84,230.97,230.28,230.54,12497.0
2023-11-10 13:00:00,230.47,230.69,230.35,230.57,14698.0,230.47,230.69,230.35,230.57,14698.0
2023-11-10 13:10:00,230.49,230.7,230.24,230.6,8784.0,230.49,230.7,230.24,230.6,8784.0
2023-11-10 13:20:00,230.61,231.31,230.6,230.9,16850.0,230.61,231.31,230.6,230.9,16850.0
2023-11-10 13:30:00,230.99,231.41,230.92,231.22,22056.0,230.99,231.41,230.92,231.22,22056.0
2023-11-10 13:40:00,231.31,231.82,231.04,231.1,50354.0,231.31,231.82,231.04,231.1,50354.0
2023-11-10 13:50:00,231.21,231.27,230.93,231.1,24583.0,231.21,231.27,230.93,231.1,24583.0
2023-11-10 14:00:00,231.12,231.15,230.87,231.0,7663.0,231.12,231.15,230.87,231.0,7663.0
2023-11-10 14:10:00,231.1,231.34,230.74,230.74,18498.0,231.1,231.34,230.74,230.74,18498.0
2023-11-10 14:20:00,230.75,230.98,230.51,230.77,20505.0,230.75,230.98,230.51,230.77,20505.0
2023-11-10 14:30:00,230.78,230.9,230.58,230.62,14383.0,230.78,230.9,230.58,230.62,14383.0
2023-11-10 14:40:00,230.69,230.99,230.28,230.39,30643.0,230.69,230.99,230.28,230.39,30643.0
2023-11-10 14:50:00,230.43,230.58,230.11,230.32,30336.0,230.43,230.58,230.11,230.32,30336.0
2023-11-10 15:00:00,230.3,230.49,230.07,230.38,22226.0,230.3,230.49,230.07,230.38,22226.0
2023-11-10 15:10:00,230.44,230.55,230.22,230.49,31585.0,230.44,230.55,230.22,230.49,31585.0
2023-11-10 15:20:00,230.48,230.5,229.78,229.96,33424.0,230.48,230.5,229.78,229.96,33424.0
2023-11-10 15:30:00,229.91,230.07,229.6,229.94,31632.0,229.91,230.07,229.6,229.94,31632.0
2023-11-10 15:40:00,229.95,230.84,229.94,230.45,54441.0,229.95,230.84,229.94,230.45,54441.0
2023-11-10 15:50:00,230.45,230.77,229.69,229.94,194163.0,230.45,230.77,229.69,229.94,194163.0
2023-11-13 09:30:00,225.13,227.77,223.0,224.58,104059.0,225.13,227.77,223.0,224.58,104059.0
2023-11-13 09:40:00,224.59,226.24,224.26,224.97,41450.0,224.59,226.24,224.26,224.97,41450.0
2023-11-13 09:50:00,225.23,225.93,224.36,225.16,32641.0,225.23,225.93,224.36,225.16,32641.0
2023-11-13 10:00:00,225.02,225.36,224.51,225.01,23959.0,225.02,225.36,224.51,225.01,23959.0
2023-11-13 10:10:00,225.05,226.27,224.68,225.55,20545.0,225.05,226.27,224.68,225.55,20545.0
2023-11-13 10:20:00,225.73,225.85,225.09,225.58,35107.0,225.73,225.85,225.09,225.58,35107.0
2023-11-13 10:30:00,225.83,225.98,225.38,225.74,19609.0,225.83,225.98,225.38,225.74,19609.0
2023-11-13 10:40:00,225.88,226.26,225.52,226.08,22492.0,225.88,226.26,225.52,226.08,22492.0
2023-11-13 10:50:00,225.9,226.97,225.82,226.04,26933.0,225.9,226.97,225.82,226.04,26933.0
2023-11-13 11:00:00,226.33,226.93,226.08,226.74,32768.0,226.33,226.93,226.08,226.74,32768.0
2023-11-13 11:10:00,226.75,226.75,226.0,226.06,18390.0,226.75,226.75,226.0,226.06,18390.0
2023-11-13 11:20:00,225.89,226.75,225.76,226.3,26877.0,225.89,226.75,225.76,226.3,26877.0
2023-11-13 11:30:00,226.21,226.61,226.02,226.32,11924.0,226.21,226.61,226.02,226.32,11924.0
2023-11-13 11:40:00,226.24,226.43,225.66,226.39,18857.0,226.24,226.43,225.66,226.39,18857.0
2023-11-13 11:50:00,226.4,226.61,225.87,225.87,10287.0,226.4,226.61,225.87,225.87,10287.0
2023-11-13 12:00:00,225.84,226.15,225.53,225.54,11549.0,225.84,226.15,225.53,225.54,11549.0
2023-11-13 12:10:00,225.65,225.95,225.2,225.26,11070.0,225.65,225.95,225.2,225.26,11070.0
2023-11-13 12:20:00,225.19,225.54,225.11,225.33,5719.0,225.19,225.54,225.11,225.33,5719.0
2023-11-13 12:30:00,225.34,226.06,225.05,225.99,9520.0,225.34,226.06,225.05,225.99,9520.0
2023-11-13 12:40:00,226.12,226.39,225.98,226.08,11597.0,226.12,226.39,225.98,226.08,11597.0
2023-11-13 12:50:00,225.99,226.17,225.82,226.17,6529.0,225.99,226.17,225.82,226.17,6529.0
2023-11-13 13:00:00,226.2,226.2,225.66,225.8,7760.0,226.2,226.2,225.66,225.8,7760.0
2023-11-13 13:10:00,225.79,225.92,225.44,225.46,5830.0,225.79,225.92,225.44,225.46,5830.0
2023-11-13 13:20:00,225.58,225.77,225.12,225.77,8385.0,225.58,225.77,225.12,225.77,8385.0
2023-11-13 13:30:00,225.53,226.33,225.44,226.14,14233.0,225.53,226.33,225.44,226.14,14233.0
2023-11-13 13:40:00,226.17,226.66,226.08,226.46,12317.0,226.17,226.66,226.08,226.46,12317.0
2023-11-13 13:50:00,226.53,226.53,226.15,226.2,13170.0,226.53,226.53,226.15,226.2,13170.0
2023-11-13 14:00:00,226.22,226.44,226.04,226.24,8038.0,226.22,226.44,226.04,226.24,8038.0
2023-11-13 14:10:00,226.2,226.68,226.2,226.68,28571.0,226.2,226.68,226.2,226.68,28571.0
2023-11-13 14:20:00,226.68,227.29,226.64,227.06,21642.0,226.68,227.29,226.64,227.06,21642.0
2023-11-13 14:30:00,227.12,227.83,226.98,227.77,11214.0,227.12,227.83,226.98,227.77,11214.0
2023-11-13 14:40:00,227.76,227.83,227.29,227.39,11974.0,227.76,227.83,227.29,227.39,11974.0
2023-11-13 14:50:00,227.45,227.79,227.27,227.71,15253.0,227.45,227.79,227.27,227.71,15253.0
2023-11-13 15:00:00,227.65,227.65,227.13,227.47,19859.0,227.65,227.65,227.13,227.47,19859.0
2023-11-13 15:10:00,227.47,227.6,227.17,227.25,15913.0,227.47,227.6,227.17,227.25,15913.0
2023-11-13 15:20:00,227.34,227.47,226.98,227.17,15451.0,227.34,227.47,226.98,227.17,15451.0
2023-11-13 15:30:00,227.13,227.22,226.82,226.99,30164.0,227.13,227.22,226.82,226.99,30164.0
2023-11-13 15:40:00,226.99,227.02,226.34,226.77,40977.0,226.99,227.02,226.34,226.77,40977.0
2023-11-13 15:50:00,226.71,227.06,226.19,226.33,100344.0,226.71,227.06,226.19,226.33,100344.0
2023-11-14 09:30:00,230.65,231.52,229.05,231.03,50138.0,230.65,231.52,229.05,231.03,50138.0
2023-11-14 09:40:00,231.06,231.27,230.19,230.19,32540.0,231.06,231.27,230.19,230.19,32540.0
2023-11-14 09:50:00,229.96,230.9,229.78,230.84,80527.0,229.96,230.9,229.78,230.84,80527.0
2023-11-14 10:00:00,230.91,231.32,230.07,230.12,25079.0,230.91,231.32,230.07,230.12,25079.0
2023-11-14 10:10:00,230.29,230.76,230.12,230.49,14418.0,230.29,230.76,230.12,230.49,14418.0
2023-11-14 10:20:00,230.66,231.43,230.5,231.28,23134.0,230.66,231.43,230.5,231.28,23134.0
2023-11-14 10:30:00,231.22,231.65,230.85,231.09,10570.0,231.22,231.65,230.85,231.09,10570.0
2023-11-14 10:40:00,231.24,231.3,230.46,230.61,9562.0,231.24,231.3,230.46,230.61,9562.0
2023-11-14 10:50:00,230.64,231.39,230.64,231.07,15390.0,230.64,231.39,230.64,231.07,15390.0
2023-11-14 11:00:00,231.18,231.18,230.49,230.6,18846.0,231.18,231.18,230.49,230.6,18846.0
2023-11-14 11:10:00,230.63,231.62,230.63,231.48,49618.0,230.63,231.62,230.63,231.48,49618.0
2023-11-14 11:20:00,231.51,231.88,231.25,231.61,47053.0,231.51,231.88,231.25,231.61,47053.0
2023-11-14 11:30:00,231.66,232.34,231.65,232.31,13267.0,231.66,232.34,231.65,232.31,13267.0
2023-11-14 11:40:00,232.34,232.64,231.42,231.76,10223.0,232.34,232.64,231.42,231.76,10223.0
2023-11-14 11:50:00,231.46,231.75,231.09,231.17,5063.0,231.46,231.75,231.09,231.17,5063.0
2023-11-14 12:00:00,231.11,231.45,230.74,231.14,6195.0,231.11,231.45,230.74,231.14,6195.0
2023-11-14 12:10:00,231.04,231.52,230.83,231.48,19030.0,231.04,231.52,230.83,231.48,19030.0
2023-11-14 12:20:00,231.42,232.08,231.42,231.88,11677.0,231.42,232.08,231.42,231.88,11677.0
2023-11-14 12:30:00,231.93,232.45,231.92,232.33,8143.0,231.93,232.45,231.92,232.33,8143.0
2023-11-14 12:40:00,232.48,233.0,232.43,232.95,22145.0,232.48,233.0,232.43,232.95,22145.0
2023-11-14 12:50:00,232.99,233.24,232.73,232.73,13907.0,232.99,233.24,232.73,232.73,13907.0
2023-11-14 13:00:00,232.67,233.09,232.58,232.69,9472.0,232.67,233.09,232.58,232.69,9472.0
2023-11-14 13:10:00,232.7,232.79,232.28,232.59,15522.0,232.7,232.79,232.28,232.59,15522.0
2023-11-14 13:20:00,232.48,232.62,232.31,232.38,5048.0,232.48,232.62,232.31,232.38,5048.0
2023-11-14 13:30:00,232.48,232.81,231.79,232.52,22916.0,232.48,232.81,231.79,232.52,22916.0
2023-11-14 13:40:00,232.55,232.68,232.35,232.52,3838.0,232.55,232.68,232.35,232.52,3838.0
2023-11-14 13:50:00,232.53,232.7,231.95,231.95,6121.0,232.53,232.7,231.95,231.95,6121.0
2023-11-14 14:00:00,232.0,232.08,231.46,231.67,7692.0,232.0,232.08,231.46,231.67,7692.0
2023-11-14 14:10:00,231.62,231.85,231.39,231.74,16914.0,231.62,231.85,231.39,231.74,16914.0
2023-11-14 14:20:00,231.7,231.77,231.51,231.62,9301.0,231.7,231.77,231.51,231.62,9301.0
2023-11-14 14:30:00,231.59,232.04,231.58,231.99,31589.0,231.59,232.04,231.58,231.99,31589.0
2023-11-14 14:40:00,232.07,232.35,231.99,232.35,15383.0,232.07,232.35,231.99,232.35,15383.0
2023-11-14 14:50:00,232.35,232.9,232.35,232.36,14597.0,232.35,232.9,232.35,232.36,14597.0
2023-11-14 15:00:00,232.35,232.51,232.24,232.42,9582.0,232.35,232.51,232.24,232.42,9582.0
2023-11-14 15:10:00,232.33,232.53,232.14,232.53,15124.0,232.33,232.53,232.14,232.53,15124.0
2023-11-14 15:20:00,232.53,232.94,232.41,232.94,17510.0,232.53,232.94,232.41,232.94,17510.0
2023-11-14 15:30:00,232.95,232.98,232.14,232.4,27186.0,232.95,232.98,232.14,232.4,27186.0
2023-11-14 15:40:00,232.48,232.66,232.43,232.48,38233.0,232.48,232.66,232.43,232.48,38233.0
2023-11-14 15:50:00,232.45,232.58,232.05,232.43,94503.0,232.45,232.58,232.05,232.43,94503.0
2023-11-15 09:30:00,232.82,234.76,232.82,233.39,24372.0,232.82,234.76,232.82,233.39,24372.0
2023-11-15 09:40:00,233.2,233.39,231.98,232.79,14344.0,233.2,233.39,231.98,232.79,14344.0
2023-11-15 09:50:00,232.95,233.29,232.24,232.87,11122.0,232.95,233.29,232.24,232.87,11122.0
2023-11-15 10:00:00,232.91,233.55,232.78,233.25,11844.0,232.91,233.55,232.78,233.25,11844.0
2023-11-15 10:10:00,233.1,233.85,232.81,233.71,24975.0,233.1,233.85,232.81,233.71,24975.0
2023-11-15 10:20:00,233.74,234.18,233.55,233.96,8589.0,233.74,234.18,233.55,233.96,8589.0
2023-11-15 10:30:00,233.96,234.84,233.62,234.7,6715.0,233.96,234.84,233.62,234.7,6715.0
2023-11-15 10:40:00,234.81,235.46,234.81,235.11,30203.0,234.81,235.46,234.81,235.11,30203.0
2023-11-15 10:50:00,235.13,235.13,234.28,234.56,8694.0,235.13,235.13,234.28,234.56,8694.0
2023-11-15 11:00:00,234.57,234.62,233.85,234.08,16605.0,234.57,234.62,233.85,234.08,16605.0
2023-11-15 11:10:00,234.12,234.31,233.79,234.31,7024.0,234.12,234.31,233.79,234.31,7024.0
2023-11-15 11:20:00,234.31,234.48,234.02,234.34,5776.0,234.31,234.48,234.02,234.34,5776.0
2023-11-15 11:30:00,234.35,234.55,233.74,234.04,11176.0,234.35,234.55,233.74,234.04,11176.0
2023-11-15 11:40:00,233.9,234.03,233.14,233.42,39091.0,233.9,234.03,233.14,233.42,39091.0
2023-11-15 11:50:00,233.43,233.77,233.08,233.34,11523.0,233.43,233.77,233.08,233.34,11523.0
2023-11-15 12:00:00,233.2,234.08,233.17,234.08,5305.0,233.2,234.08,233.17,234.08,5305.0
2023-11-15 12:10:00,234.11,234.22,233.74,234.03,6221.0,234.11,234.22,233.74,234.03,6221.0
2023-11-15 12:20:00,234.04,234.3,234.04,234.26,6063.0,234.04,234.3,234.04,234.26,6063.0
2023-11-15 12:30:00,234.16,234.57,233.93,234.54,7400.0,234.16,234.57,233.93,234.54,7400.0
2023-11-15 12:40:00,234.39,234.45,233.74,233.76,4598.0,234.39,234.45,233.74,233.76,4598.0
2023-11-15 12:50:00,233.87,233.98,233.66,233.67,7632.0,233.87,233.98,233.66,233.67,7632.0
2023-11-15 13:00:00,233.62,233.68,232.77,232.77,5941.0,233.62,233.68,232.77,232.77,5941.0
2023-11-15 13:10:00,232.72,232.75,232.13,232.2,7344.0,232.72,232.75,232.13,232.2,7344.0
2023-11-15 13:20:00,232.2,232.83,232.2,232.59,4931.0,232.2,232.83,232.2,232.59,4931.0
2023-11-15 13:30:00,232.69,232.84,232.58,232.74,5987.0,232.69,232.84,232.58,232.74,5987.0
2023-11-15 13:40:00,232.76,232.86,232.43,232.49,4043.0,232.76,232.86,232.43,232.49,4043.0
2023-11-15 13:50:00,232.57,232.74,232.43,232.74,7136.0,232.57,232.74,232.43,232.74,7136.0
2023-11-15 14:00:00,232.78,233.13,232.69,232.94,6590.0,232.78,233.13,232.69,232.94,6590.0
2023-11-15 14:10:00,232.85,233.39,232.82,233.03,8207.0,232.85,233.39,232.82,233.03,8207.0
2023-11-15 14:20:00,232.9,233.47,232.79,233.43,4211.0,232.9,233.47,232.79,233.43,4211.0
2023-11-15 14:30:00,233.43,233.59,233.24,233.5,17253.0,233.43,233.59,233.24,233.5,17253.0
2023-11-15 14:40:00,233.44,233.49,233.03,233.06,9898.0,233.44,233.49,233.03,233.06,9898.0
2023-11-15 14:50:00,233.06,233.14,232.89,233.13,5775.0,233.06,233.14,232.89,233.13,5775.0
2023-11-15 15:00:00,233.1,233.1,232.71,232.72,6559.0,233.1,233.1,232.71,232.72,6559.0
2023-11-15 15:10:00,232.71,232.81,232.61,232.62,47167.0,232.71,232.81,232.61,232.62,47167.0
2023-11-15 15:20:00,232.58,232.58,231.75,231.77,9237.0,232.58,232.58,231.75,231.77,9237.0
2023-11-15 15:30:00,231.79,231.81,231.17,231.27,39373.0,231.79,231.81,231.17,231.27,39373.0
2023-11-15 15:40:00,231.22,231.57,230.97,231.23,40791.0,231.22,231.57,230.97,231.23,40791.0
2023-11-15 15:50:00,231.3,231.91,231.21,231.58,129217.0,231.3,231.91,231.21,231.58,129217.0
2023-11-16 09:30:00,232.0,232.0,230.74,231.77,44684.0,232.0,232.0,230.74,231.77,44684.0
2023-11-16 09:40:00,231.56,232.79,230.98,232.54,23444.0,231.56,232.79,230.98,232.54,23444.0
2023-11-16 09:50:00,232.53,232.59,231.6,231.62,26506.0,232.53,232.59,231.6,231.62,26506.0
2023-11-16 10:00:00,231.72,232.89,231.6,232.25,14385.0,231.72,232.89,231.6,232.25,14385.0
2023-11-16 10:10:00,232.25,232.46,231.55,231.79,14397.0,232.25,232.46,231.55,231.79,14397.0
2023-11-16 10:20:00,231.87,232.15,231.27,231.31,32690.0,231.87,232.15,231.27,231.31,32690.0
2023-11-16 10:30:00,231.31,231.78,230.16,230.16,15823.0,231.31,231.78,230.16,230.16,15823.0
2023-11-16 10:40:00,230.22,230.57,229.76,230.09,16238.0,230.22,230.57,229.76,230.09,16238.0
2023-11-16 10:50:00,230.19,230.29,229.75,230.07,27614.0,230.19,230.29,229.75,230.07,27614.0
2023-11-16 11:00:00,230.0,230.73,229.8,230.49,9030.0,230.0,230.73,229.8,230.49,9030.0
2023-11-16 11:10:00,230.59,230.75,230.16,230.61,19968.0,230.59,230.75,230.16,230.61,19968.0
2023-11-16 11:20:00,230.65,230.7,230.15,230.57,15716.0,230.65,230.7,230.15,230.57,15716.0
2023-11-16 11:30:00,230.39,230.71,230.06,230.56,11520.0,230.39,230.71,230.06,230.56,11520.0
2023-11-16 11:40:00,230.7,231.35,230.52,231.09,8730.0,230.7,231.35,230.52,231.09,8730.0
2023-11-16 11:50:00,231.09,231.82,231.09,231.39,12766.0,231.09,231.82,231.09,231.39,12766.0
2023-11-16 12:00:00,231.56,232.0,231.26,232.0,14753.0,231.56,232.0,231.26,232.0,14753.0
2023-11-16 12:10:00,231.99,232.19,231.84,231.98,6456.0,231.99,232.19,231.84,231.98,6456.0
2023-11-16 12:20:00,232.02,232.2,231.82,232.07,2909.0,232.02,232.2,231.82,232.07,2909.0
2023-11-16 12:30:00,232.07,232.63,232.06,232.53,6009.0,232.07,232.63,232.06,232.53,6009.0
2023-11-16 12:40:00,232.78,232.89,232.54,232.85,4033.0,232.78,232.89,232.54,232.85,4033.0
2023-11-16 12:50:00,232.76,232.85,232.47,232.8,7530.0,232.76,232.85,232.47,232.8,7530.0
2023-11-16 13:00:00,232.77,232.8,232.22,232.23,5055.0,232.77,232.8,232.22,232.23,5055.0
2023-11-16 13:10:00,232.18,232.22,231.52,231.53,7523.0,232.18,232.22,231.52,231.53,7523.0
2023-11-16 13:20:00,231.56,232.26,231.48,232.16,5184.0,231.56,232.26,231.48,232.16,5184.0
2023-11-16 13:30:00,232.09,232.48,231.9,232.24,5650.0,232.09,232.48,231.9,232.24,5650.0
2023-11-16 13:40:00,232.14,232.17,231.83,231.98,8466.0,232.14,232.17,231.83,231.98,8466.0
2023-11-16 13:50:00,231.98,232.24,231.97,232.09,6235.0,231.98,232.24,231.97,232.09,6235.0
2023-11-16 14:00:00,232.11,232.22,231.8,231.8,6611.0,232.11,232.22,231.8,231.8,6611.0
2023-11-16 14:10:00,231.82,232.07,231.72,231.93,9569.0,231.82,232.07,231.72,231.93,9569.0
2023-11-16 14:20:00,231.86,232.04,231.66,232.04,4365.0,231.86,232.04,231.66,232.04,4365.0
2023-11-16 14:30:00,232.16,232.71,232.12,232.59,5824.0,232.16,232.71,232.12,232.59,5824.0
2023-11-16 14:40:00,232.71,233.34,232.57,233.09,7983.0,232.71,233.34,232.57,233.09,7983.0
2023-11-16 14:50:00,233.17,233.17,232.48,232.63,14987.0,233.17,233.17,232.48,232.63,14987.0
2023-11-16 15:00:00,232.63,232.8,232.35,232.44,9580.0,232.63,232.8,232.35,232.44,9580.0
2023-11-16 15:10:00,232.49,232.66,232.45,232.56,10155.0,232.49,232.66,232.45,232.56,10155.0
2023-11-16 15:20:00,232.56,232.72,232.46,232.58,10023.0,232.56,232.72,232.46,232.58,10023.0
2023-11-16 15:30:00,232.58,232.71,232.39,232.58,16383.0,232.58,232.71,232.39,232.58,16383.0
2023-11-16 15:40:00,232.54,232.72,232.41,232.54,23715.0,232.54,232.72,232.41,232.54,23715.0
2023-11-16 15:50:00,232.47,232.63,231.86,231.9,111898.0,232.47,232.63,231.86,231.9,111898.0
2023-11-17 09:30:00,233.11,233.11,230.63,232.09,33777.0,233.11,233.11,230.63,232.09,33777.0
2023-11-17 09:40:00,231.64,232.36,230.79,231.27,11743.0,231.64,232.36,230.79,231.27,11743.0
2023-11-17 09:50:00,231.52,232.49,231.52,232.36,10339.0,231.52,232.49,231.52,232.36,10339.0
2023-11-17 10:00:00,232.33,232.36,230.93,231.62,23237.0,232.33,232.36,230.93,231.62,23237.0
2023-11-17 10:10:00,231.48,232.75,231.26,232.3,12359.0,231.48,232.75,231.26,232.3,12359.0
2023-11-17 10:20:00,232.44,232.59,231.78,231.78,8485.0,232.44,232.59,231.78,231.78,8485.0
2023-11-17 10:30:00,231.89,231.99,231.56,231.63,3587.0,231.89,231.99,231.56,231.63,3587.0
2023-11-17 10:40:00,231.81,232.07,231.53,231.86,10840.0,231.81,232.07,231.53,231.86,10840.0
2023-11-17 10:50:00,231.62,231.66,231.31,231.31,2769.0,231.62,231.66,231.31,231.31,2769.0
2023-11-17 11:00:00,231.26,231.44,230.81,230.92,7458.0,231.26,231.44,230.81,230.92,7458.0
2023-11-17 11:10:00,231.01,231.61,231.01,231.51,5723.0,231.01,231.61,231.01,231.51,5723.0
2023-11-17 11:20:00,231.35,231.57,231.1,231.5,13939.0,231.35,231.57,231.1,231.5,13939.0
2023-11-17 11:30:00,231.43,231.62,231.27,231.52,6113.0,231.43,231.62,231.27,231.52,6113.0
2023-11-17 11:40:00,231.48,231.75,231.36,231.41,21169.0,231.48,231.75,231.36,231.41,21169.0
2023-11-17 11:50:00,231.37,231.81,231.13,231.81,9709.0,231.37,231.81,231.13,231.81,9709.0
2023-11-17 12:00:00,231.68,232.05,231.68,231.96,2671.0,231.68,232.05,231.68,231.96,2671.0
2023-11-17 12:10:00,231.94,232.01,231.74,232.01,5342.0,231.94,232.01,231.74,232.01,5342.0
2023-11-17 12:20:00,231.85,232.0,231.67,231.68,2389.0,231.85,232.0,231.67,231.68,2389.0
2023-11-17 12:30:00,231.69,231.99,231.66,231.88,6632.0,231.69,231.99,231.66,231.88,6632.0
2023-11-17 12:40:00,231.78,232.02,231.75,231.93,6862.0,231.78,232.02,231.75,231.93,6862.0
2023-11-17 12:50:00,231.92,232.01,231.73,231.85,5056.0,231.92,232.01,231.73,231.85,5056.0
2023-11-17 13:00:00,231.98,232.1,231.65,231.73,12352.0,231.98,232.1,231.65,231.73,12352.0
2023-11-17 13:10:00,231.78,232.12,231.78,232.0,11495.0,231.78,232.12,231.78,232.0,11495.0
2023-11-17 13:20:00,232.0,232.0,231.81,231.87,4179.0,232.0,232.0,231.81,231.87,4179.0
2023-11-17 13:30:00,231.95,232.01,231.73,231.78,5980.0,231.95,232.01,231.73,231.78,5980.0
2023-11-17 13:40:00,231.78,231.83,231.47,231.52,6641.0,231.78,231.83,231.47,231.52,6641.0
2023-11-17 13:50:00,231.42,231.57,231.27,231.57,4981.0,231.42,231.57,231.27,231.57,4981.0
2023-11-17 14:00:00,231.57,232.02,231.57,232.01,6527.0,231.57,232.02,231.57,232.01,6527.0
2023-11-17 14:10:00,231.95,232.01,231.67,231.67,5990.0,231.95,232.01,231.67,231.67,5990.0
2023-11-17 14:20:00,231.77,231.92,231.66,231.76,4313.0,231.77,231.92,231.66,231.76,4313.0
2023-11-17 14:30:00,231.77,231.85,231.59,231.61,7654.0,231.77,231.85,231.59,231.61,7654.0
2023-11-17 14:40:00,231.6,231.67,231.41,231.52,6453.0,231.6,231.67,231.41,231.52,6453.0
2023-11-17 14:50:00,231.49,231.69,231.47,231.69,3215.0,231.49,231.69,231.47,231.69,3215.0
2023-11-17 15:00:00,231.69,231.74,231.51,231.59,5496.0,231.69,231.74,231.51,231.59,5496.0
2023-11-17 15:10:00,231.61,231.89,231.51,231.89,5398.0,231.61,231.89,231.51,231.89,5398.0
2023-11-17 15:20:00,231.92,232.27,231.92,231.98,10169.0,231.92,232.27,231.92,231.98,10169.0
2023-11-17 15:30:00,231.94,231.96,231.33,231.52,7574.0,231.94,231.96,231.33,231.52,7574.0
2023-11-17 15:40:00,231.44,231.61,231.22,231.37,12012.0,231.44,231.61,231.22,231.37,12012.0
2023-11-17 15:50:00,231.34,231.72,231.2,231.57,75392.0,231.34,231.72,231.2,231.57,75392.0
2023-11-20 09:30:00,233.76,237.43,232.52,235.5,41740.0,233.76,237.43,232.52,235.5,41740.0
2023-11-20 09:40:00,235.13,235.93,234.61,235.72,21656.0,235.13,235.93,234.61,235.72,21656.0
2023-11-20 09:50:00,235.8,235.95,234.53,234.85,25077.0,235.8,235.95,234.53,234.85,25077.0
2023-11-20 10:00:00,234.86,235.55,234.6,234.65,15437.0,234.86,235.55,234.6,234.65,15437.0
2023-11-20 10:10:00,234.76,235.5,234.01,234.12,12636.0,234.76,235.5,234.01,234.12,12636.0
2023-11-20 10:20:00,234.0,234.21,233.49,233.93,11533.0,234.0,234.21,233.49,233.93,11533.0
2023-11-20 10:30:00,234.01,234.13,233.5,233.95,10956.0,234.01,234.13,233.5,233.95,10956.0
2023-11-20 10:40:00,234.04,234.5,234.04,234.27,10920.0,234.04,234.5,234.04,234.27,10920.0
2023-11-20 10:50:00,234.2,235.1,234.14,235.01,20174.0,234.2,235.1,234.14,235.01,20174.0
2023-11-20 11:00:00,235.02,235.18,234.88,235.0,8608.0,235.02,235.18,234.88,235.0,8608.0
2023-11-20 11:10:00,235.03,235.23,234.9,235.18,9769.0,235.03,235.23,234.9,235.18,9769.0
2023-11-20 11:20:00,235.07,235.15,234.85,235.15,8145.0,235.07,235.15,234.85,235.15,8145.0
2023-11-20 11:30:00,235.16,235.21,234.87,235.15,15052.0,235.16,235.21,234.87,235.15,15052.0
2023-11-20 11:40:00,235.06,235.42,234.83,235.03,10179.0,235.06,235.42,234.83,235.03,10179.0
2023-11-20 11:50:00,235.07,235.52,235.07,235.45,5957.0,235.07,235.52,235.07,235.45,5957.0
2023-11-20 12:00:00,235.45,235.67,235.44,235.5,8462.0,235.45,235.67,235.44,235.5,8462.0
2023-11-20 12:10:00,235.58,235.71,235.42,235.64,9212.0,235.58,235.71,235.42,235.64,9212.0
2023-11-20 12:20:00,235.64,236.3,235.64,236.0,11076.0,235.64,236.3,235.64,236.0,11076.0
2023-11-20 12:30:00,235.85,236.13,235.75,236.07,10155.0,235.85,236.13,235.75,236.07,10155.0
2023-11-20 12:40:00,235.94,236.06,235.83,235.99,6019.0,235.94,236.06,235.83,235.99,6019.0
2023-11-20 12:50:00,236.0,236.0,235.67,235.79,8554.0,236.0,236.0,235.67,235.79,8554.0
2023-11-20 13:00:00,235.83,236.55,235.76,236.47,24142.0,235.83,236.55,235.76,236.47,24142.0
2023-11-20 13:10:00,236.47,236.59,236.01,236.28,12561.0,236.47,236.59,236.01,236.28,12561.0
2023-11-20 13:20:00,236.39,237.59,236.39,237.48,6218.0,236.39,237.59,236.39,237.48,6218.0
2023-11-20 13:30:00,237.48,237.58,237.23,237.49,5699.0,237.48,237.58,237.23,237.49,5699.0
2023-11-20 13:40:00,237.55,237.72,237.28,237.39,9246.0,237.55,237.72,237.28,237.39,9246.0
2023-11-20 13:50:00,237.36,237.4,237.12,237.14,5244.0,237.36,237.4,237.12,237.14,5244.0
2023-11-20 14:00:00,237.22,237.3,236.95,237.04,6125.0,237.22,237.3,236.95,237.04,6125.0
2023-11-20 14:10:00,237.04,237.09,236.34,236.77,11960.0,237.04,237.09,236.34,236.77,11960.0
2023-11-20 14:20:00,236.67,237.11,236.67,236.99,8012.0,236.67,237.11,236.67,236.99,8012.0
2023-11-20 14:30:00,236.99,237.08,236.84,237.02,7527.0,236.99,237.08,236.84,237.02,7527.0
2023-11-20 14:40:00,237.02,237.43,237.0,237.43,7532.0,237.02,237.43,237.0,237.43,7532.0
2023-11-20 14:50:00,237.41,237.41,236.96,237.14,22805.0,237.41,237.41,236.96,237.14,22805.0
2023-11-20 15:00:00,237.08,237.4,237.03,237.31,10907.0,237.08,237.4,237.03,237.31,10907.0
2023-11-20 15:10:00,237.34,237.36,237.08,237.24,12019.0,237.34,237.36,237.08,237.24,12019.0
2023-11-20 15:20:00,237.27,237.34,237.02,237.25,16088.0,237.27,237.34,237.02,237.25,16088.0
2023-11-20 15:30:00,237.3,237.31,236.99,237.02,13778.0,237.3,237.31,236.99,237.02,13778.0
2023-11-20 15:40:00,236.99,236.99,236.57,236.57,26361.0,236.99,236.99,236.57,236.57,26361.0
2023-11-20 15:50:00,236.67,237.03,236.53,237.03,90521.0,236.67,237.03,236.53,237.03,90521.0
2023-11-21 09:30:00,236.52,238.8,236.04,238.28,19783.0,236.52,238.8,236.04,238.28,19783.0
2023-11-21 09:40:00,238.13,238.7,236.8,237.12,8179.0,238.13,238.7,236.8,237.12,8179.0
2023-11-21 09:50:00,237.1,238.03,236.59,237.61,44246.0,237.1,238.03,236.59,237.61,44246.0
2023-11-21 10:00:00,237.74,238.84,237.74,238.36,10008.0,237.74,238.84,237.74,238.36,10008.0
2023-11-21 10:10:00,238.44,238.61,237.83,238.03,15521.0,238.44,238.61,237.83,238.03,15521.0
2023-11-21 10:20:00,238.04,238.04,236.83,237.14,8673.0,238.04,238.04,236.83,237.14,8673.0
2023-11-21 10:30:00,237.05,237.34,236.49,236.58,11943.0,237.05,237.34,236.49,236.58,11943.0
2023-11-21 10:40:00,236.32,237.27,236.3,237.18,11351.0,236.32,237.27,236.3,237.18,11351.0
2023-11-21 10:50:00,237.17,237.49,236.38,236.52,17421.0,237.17,237.49,236.38,236.52,17421.0
2023-11-21 11:00:00,236.46,236.74,236.04,236.74,5459.0,236.46,236.74,236.04,236.74,5459.0
2023-11-21 11:10:00,236.74,236.74,235.83,236.03,6220.0,236.74,236.74,235.83,236.03,6220.0
2023-11-21 11:20:00,235.99,236.2,235.6,236.1,4794.0,235.99,236.2,235.6,236.1,4794.0
2023-11-21 11:30:00,236.06,236.52,235.89,236.39,5730.0,236.06,236.52,235.89,236.39,5730.0
2023-11-21 11:40:00,236.28,236.91,236.13,236.91,5151.0,236.28,236.91,236.13,236.91,5151.0
2023-11-21 11:50:00,236.93,236.93,236.38,236.56,7125.0,236.93,236.93,236.38,236.56,7125.0
2023-11-21 12:00:00,236.62,236.79,236.43,236.77,6990.0,236.62,236.79,236.43,236.77,6990.0
2023-11-21 12:10:00,236.77,236.93,236.56,236.68,16043.0,236.77,236.93,236.56,236.68,16043.0
2023-11-21 12:20:00,236.64,237.04,236.51,236.83,7904.0,236.64,237.04,236.51,236.83,7904.0
2023-11-21 12:30:00,236.91,236.91,236.5,236.5,3586.0,236.91,236.91,236.5,236.5,3586.0
2023-11-21 12:40:00,236.38,236.83,236.34,236.81,2425.0,236.38,236.83,236.34,236.81,2425.0
2023-11-21 12:50:00,237.07,237.19,236.79,237.02,8869.0,237.07,237.19,236.79,237.02,8869.0
2023-11-21 13:00:00,237.12,237.16,236.82,237.01,2793.0,237.12,237.16,236.82,237.01,2793.0
2023-11-21 13:10:00,237.03,237.09,236.57,236.57,3040.0,237.03,237.09,236.57,236.57,3040.0
2023-11-21 13:20:00,236.57,236.73,236.33,236.62,3268.0,236.57,236.73,236.33,236.62,3268.0
2023-11-21 13:30:00,236.68,236.7,236.39,236.47,3250.0,236.68,236.7,236.39,236.47,3250.0
2023-11-21 13:40:00,236.5,236.52,236.25,236.37,2231.0,236.5,236.52,236.25,236.37,2231.0
2023-11-21 13:50:00,236.41,236.82,236.41,236.77,3145.0,236.41,236.82,236.41,236.77,3145.0
2023-11-21 14:00:00,236.8,237.06,236.5,236.59,4032.0,236.8,237.06,236.5,236.59,4032.0
2023-11-21 14:10:00,236.45,237.17,236.45,237.02,3148.0,236.45,237.17,236.45,237.02,3148.0
2023-11-21 14:20:00,236.95,237.08,236.72,236.72,3514.0,236.95,237.08,236.72,236.72,3514.0
2023-11-21 14:30:00,236.68,236.89,236.46,236.58,8539.0,236.68,236.89,236.46,236.58,8539.0
2023-11-21 14:40:00,236.66,236.97,236.57,236.81,3763.0,236.66,236.97,236.57,236.81,3763.0
2023-11-21 14:50:00,236.71,236.82,236.54,236.79,3734.0,236.71,236.82,236.54,236.79,3734.0
2023-11-21 15:00:00,236.77,236.95,236.51,236.62,12050.0,236.77,236.95,236.51,236.62,12050.0
2023-11-21 15:10:00,236.71,237.1,236.71,237.02,5411.0,236.71,237.1,236.71,237.02,5411.0
2023-11-21 15:20:00,236.96,237.12,236.7,237.12,10428.0,236.96,237.12,236.7,237.12,10428.0
2023-11-21 15:30:00,237.2,237.2,236.41,236.56,9928.0,237.2,237.2,236.41,236.56,9928.0
2023-11-21 15:40:00,236.63,236.99,236.58,236.83,17864.0,236.63,236.99,236.58,236.83,17864.0
2023-11-21 15:50:00,236.64,237.0,236.28,236.68,91940.0,236.64,237.0,236.28,236.68,91940.0
2023-11-22 09:30:00,238.01,238.99,237.71,238.64,15554.0,238.01,238.99,237.71,238.64,15554.0
2023-11-22 09:40:00,238.66,238.96,237.98,238.52,5847.0,238.66,238.96,237.98,238.52,5847.0
2023-11-22 09:50:00,238.18,238.18,235.61,235.61,15826.0,238.18,238.18,235.61,235.61,15826.0
2023-11-22 10:00:00,235.61,236.6,235.12,236.22,19565.0,235.61,236.6,235.12,236.22,19565.0
2023-11-22 10:10:00,236.1,236.55,235.99,236.36,9296.0,236.1,236.55,235.99,236.36,9296.0
2023-11-22 10:20:00,236.33,236.89,236.18,236.84,12750.0,236.33,236.89,236.18,236.84,12750.0
2023-11-22 10:30:00,236.83,237.0,236.49,236.62,13652.0,236.83,237.0,236.49,236.62,13652.0
2023-11-22 10:40:00,236.66,237.0,236.53,236.78,10602.0,236.66,237.0,236.53,236.78,10602.0
2023-11-22 10:50:00,236.83,236.87,236.27,236.78,4647.0,236.83,236.87,236.27,236.78,4647.0
2023-11-22 11:00:00,236.7,236.82,236.14,236.2,15073.0,236.7,236.82,236.14,236.2,15073.0
2023-11-22 11:10:00,236.16,236.53,236.04,236.2,16281.0,236.16,236.53,236.04,236.2,16281.0
2023-11-22 11:20:00,236.17,236.57,236.17,236.51,10781.0,236.17,236.57,236.17,236.51,10781.0
2023-11-22 11:30:00,236.57,236.95,236.47,236.55,10178.0,236.57,236.95,236.47,236.55,10178.0
2023-11-22 11:40:00,236.66,237.22,236.65,237.01,5181.0,236.66,237.22,236.65,237.01,5181.0
2023-11-22 11:50:00,236.89,237.1,236.58,236.95,8621.0,236.89,237.1,236.58,236.95,8621.0
2023-11-22 12:00:00,237.08,237.31,236.93,237.22,7450.0,237.08,237.31,236.93,237.22,7450.0
2023-11-22 12:10:00,237.4,237.54,236.88,237.11,9045.0,237.4,237.54,236.88,237.11,9045.0
2023-11-22 12:20:00,237.13,237.29,236.33,236.68,15933.0,237.13,237.29,236.33,236.68,15933.0
2023-11-22 12:30:00,236.75,236.77,236.48,236.74,8065.0,236.75,236.77,236.48,236.74,8065.0
2023-11-22 12:40:00,236.63,236.77,236.32,236.35,6451.0,236.63,236.77,236.32,236.35,6451.0
2023-11-22 12:50:00,236.3,236.51,236.2,236.29,10392.0,236.3,236.51,236.2,236.29,10392.0
2023-11-22 13:00:00,236.29,236.52,236.13,236.17,65296.0,236.29,236.52,236.13,236.17,65296.0
2023-11-22 13:10:00,236.18,236.5,236.1,236.14,9160.0,236.18,236.5,236.1,236.14,9160.0
2023-11-22 13:20:00,236.14,236.23,235.87,236.14,12330.0,236.14,236.23,235.87,236.14,12330.0
2023-11-22 13:30:00,236.23,236.25,235.98,236.08,5212.0,236.23,236.25,235.98,236.08,5212.0
2023-11-22 13:40:00,236.09,236.11,235.76,236.02,11888.0,236.09,236.11,235.76,236.02,11888.0
2023-11-22 13:50:00,236.08,236.3,235.73,235.73,21536.0,236.08,236.3,235.73,235.73,21536.0
2023-11-22 14:00:00,235.81,236.08,235.81,235.94,7285.0,235.81,236.08,235.81,235.94,7285.0
2023-11-22 14:10:00,235.93,236.08,235.76,235.91,8941.0,235.93,236.08,235.76,235.91,8941.0
2023-11-22 14:20:00,235.98,235.98,235.52,235.53,8440.0,235.98,235.98,235.52,235.53,8440.0
2023-11-22 14:30:00,235.57,235.57,234.65,234.81,9904.0,235.57,235.57,234.65,234.81,9904.0
2023-11-22 14:40:00,234.67,235.07,234.63,234.9,5842.0,234.67,235.07,234.63,234.9,5842.0
2023-11-22 14:50:00,234.97,235.44,234.97,235.27,10867.0,234.97,235.44,234.97,235.27,10867.0
2023-11-22 15:00:00,235.26,235.35,235.06,235.22,13306.0,235.26,235.35,235.06,235.22,13306.0
2023-11-22 15:10:00,235.17,235.29,235.13,235.19,11321.0,235.17,235.29,235.13,235.19,11321.0
2023-11-22 15:20:00,235.19,235.19,234.72,234.89,19024.0,235.19,235.19,234.72,234.89,19024.0
2023-11-22 15:30:00,234.89,235.22,234.81,234.82,28666.0,234.89,235.22,234.81,234.82,28666.0
2023-11-22 15:40:00,234.79,234.85,234.37,234.47,24927.0,234.79,234.85,234.37,234.47,24927.0
2023-11-22 15:50:00,234.47,234.52,233.9,234.27,127038.0,234.47,234.52,233.9,234.27,127038.0
2023-11-24 09:30:00,234.39,235.45,233.39,233.99,46120.0,234.39,235.45,233.39,233.99,46120.0
2023-11-24 09:40:00,233.82,234.45,233.33,234.34,92738.0,233.82,234.45,233.33,234.34,92738.0
2023-11-24 09:50:00,234.22,235.01,234.22,234.58,19183.0,234.22,235.01,234.22,234.58,19183.0
2023-11-24 10:00:00,234.66,235.31,234.54,234.89,42110.0,234.66,235.31,234.54,234.89,42110.0
2023-11-24 10:10:00,234.86,235.57,234.86,235.06,26611.0,234.86,235.57,234.86,235.06,26611.0
2023-11-24 10:20:00,235.08,235.31,234.64,234.71,16292.0,235.08,235.31,234.64,234.71,16292.0
2023-11-24 10:30:00,234.77,234.77,234.12,234.22,29376.0,234.77,234.77,234.12,234.22,29376.0
2023-11-24 10:40:00,234.24,234.82,234.23,234.41,21569.0,234.24,234.82,234.23,234.41,21569.0
2023-11-24 10:50:00,234.38,234.77,234.21,234.75,21069.0,234.38,234.77,234.21,234.75,21069.0
2023-11-24 11:00:00,234.76,235.26,234.76,235.05,7863.0,234.76,235.26,234.76,235.05,7863.0
2023-11-24 11:10:00,235.06,235.24,234.89,235.24,11122.0,235.06,235.24,234.89,235.24,11122.0
2023-11-24 11:20:00,235.19,235.34,235.17,235.29,9067.0,235.19,235.34,235.17,235.29,9067.0
2023-11-24 11:30:00,235.28,235.42,234.94,235.27,15950.0,235.28,235.42,234.94,235.27,15950.0
2023-11-24 11:40:00,235.29,235.41,235.1,235.33,14697.0,235.29,235.41,235.1,235.33,14697.0
2023-11-24 11:50:00,235.33,235.58,235.26,235.44,23608.0,235.33,235.58,235.26,235.44,23608.0
2023-11-24 12:00:00,235.43,235.43,235.22,235.39,14985.0,235.43,235.43,235.22,235.39,14985.0
2023-11-24 12:10:00,235.33,235.61,235.12,235.21,15169.0,235.33,235.61,235.12,235.21,15169.0
2023-11-24 12:20:00,235.21,235.6,235.13,235.43,16320.0,235.21,235.6,235.13,235.43,16320.0
2023-11-24 12:30:00,235.48,235.99,235.48,235.93,13161.0,235.48,235.99,235.48,235.93,13161.0
2023-11-24 12:40:00,235.93,235.98,235.41,235.66,17910.0,235.93,235.98,235.41,235.66,17910.0
2023-11-24 12:50:00,235.68,236.7,235.65,236.7,47168.0,235.68,236.7,235.65,236.7,47168.0
2023-11-27 09:30:00,236.66,236.99,235.57,236.2,64413.0,236.66,236.99,235.57,236.2,64413.0
2023-11-27 09:40:00,236.52,237.12,235.8,236.64,40409.0,236.52,237.12,235.8,236.64,40409.0
2023-11-27 09:50:00,236.62,237.44,236.47,237.1,19466.0,236.62,237.44,236.47,237.1,19466.0
2023-11-27 10:00:00,237.06,237.77,236.96,237.75,59457.0,237.06,237.77,236.96,237.75,59457.0
2023-11-27 10:10:00,237.77,237.83,237.12,237.36,15121.0,237.77,237.83,237.12,237.36,15121.0
2023-11-27 10:20:00,237.36,237.37,236.93,237.15,51093.0,237.36,237.37,236.93,237.15,51093.0
2023-11-27 10:30:00,237.19,237.87,237.13,237.64,23759.0,237.19,237.87,237.13,237.64,23759.0
2023-11-27 10:40:00,237.65,238.0,237.57,237.87,13061.0,237.65,238.0,237.57,237.87,13061.0
2023-11-27 10:50:00,237.86,237.95,237.23,237.49,11897.0,237.86,237.95,237.23,237.49,11897.0
2023-11-27 11:00:00,237.44,237.44,236.79,236.83,33258.0,237.44,237.44,236.79,236.83,33258.0
2023-11-27 11:10:00,236.83,237.0,236.5,237.0,14617.0,236.83,237.0,236.5,237.0,14617.0
2023-11-27 11:20:00,237.12,237.28,237.07,237.23,5626.0,237.12,237.28,237.07,237.23,5626.0
2023-11-27 11:30:00,237.24,237.68,237.03,237.68,4856.0,237.24,237.68,237.03,237.68,4856.0
2023-11-27 11:40:00,237.69,238.0,237.19,237.7,16560.0,237.69,238.0,237.19,237.7,16560.0
2023-11-27 11:50:00,237.7,237.85,237.6,237.73,10302.0,237.7,237.85,237.6,237.73,10302.0
2023-11-27 12:00:00,237.72,238.11,237.44,238.06,23670.0,237.72,238.11,237.44,238.06,23670.0
2023-11-27 12:10:00,237.99,238.04,237.52,237.81,14596.0,237.99,238.04,237.52,237.81,14596.0
2023-11-27 12:20:00,237.76,237.85,237.46,237.66,17254.0,237.76,237.85,237.46,237.66,17254.0
2023-11-27 12:30:00,237.67,237.67,237.43,237.54,10586.0,237.67,237.67,237.43,237.54,10586.0
2023-11-27 12:40:00,237.59,237.6,237.23,237.23,8492.0,237.59,237.6,237.23,237.23,8492.0
2023-11-27 12:50:00,237.23,237.37,237.12,237.19,8003.0,237.23,237.37,237.12,237.19,8003.0
2023-11-27 13:00:00,237.19,237.38,237.0,237.29,20537.0,237.19,237.38,237.0,237.29,20537.0
2023-11-27 13:10:00,237.29,237.69,237.1,237.1,18597.0,237.29,237.69,237.1,237.1,18597.0
2023-11-27 13:20:00,237.01,237.01,236.67,236.67,10232.0,237.01,237.01,236.67,236.67,10232.0
2023-11-27 13:30:00,236.6,237.06,236.55,237.06,9902.0,236.6,237.06,236.55,237.06,9902.0
2023-11-27 13:40:00,237.0,237.04,236.74,236.87,12746.0,237.0,237.04,236.74,236.87,12746.0
2023-11-27 13:50:00,236.77,236.93,236.52,236.54,8128.0,236.77,236.93,236.52,236.54,8128.0
2023-11-27 14:00:00,236.54,236.86,236.47,236.83,9566.0,236.54,236.86,236.47,236.83,9566.0
2023-11-27 14:10:00,236.77,236.93,236.6,236.6,9451.0,236.77,236.93,236.6,236.6,9451.0
2023-11-27 14:20:00,236.56,236.64,236.45,236.64,8573.0,236.56,236.64,236.45,236.64,8573.0
2023-11-27 14:30:00,236.57,236.86,236.45,236.54,39084.0,236.57,236.86,236.45,236.54,39084.0
2023-11-27 14:40:00,236.45,236.46,235.68,235.68,18335.0,236.45,236.46,235.68,235.68,18335.0
2023-11-27 14:50:00,235.78,236.15,235.75,236.15,19357.0,235.78,236.15,235.75,236.15,19357.0
2023-11-27 15:00:00,236.16,236.25,235.95,236.08,17805.0,236.16,236.25,235.95,236.08,17805.0
2023-11-27 15:10:00,236.07,236.17,235.86,236.17,19484.0,236.07,236.17,235.86,236.17,19484.0
2023-11-27 15:20:00,236.17,236.57,236.13,236.4,32917.0,236.17,236.57,236.13,236.4,32917.0
2023-11-27 15:30:00,236.42,236.68,236.2,236.61,29498.0,236.42,236.68,236.2,236.61,29498.0
2023-11-27 15:40:00,236.6,236.68,235.83,236.09,44717.0,236.6,236.68,235.83,236.09,44717.0
2023-11-27 15:50:00,236.06,236.2,235.62,235.77,98568.0,236.06,236.2,235.62,235.77,98568.0
2023-11-28 09:30:00,234.89,237.42,234.45,236.42,64855.0,234.89,237.42,234.45,236.42,64855.0
2023-11-28 09:40:00,236.39,236.96,235.6,236.63,27878.0,236.39,236.96,235.6,236.63,27878.0
2023-11-28 09:50:00,236.62,236.62,235.04,235.04,45899.0,236.62,236.62,235.04,235.04,45899.0
2023-11-28 10:00:00,235.17,236.1,235.15,235.86,66610.0,235.17,236.1,235.15,235.86,66610.0
2023-11-28 10:10:00,235.95,236.37,235.33,236.37,24230.0,235.95,236.37,235.33,236.37,24230.0
2023-11-28 10:20:00,236.29,237.09,236.1,236.7,43070.0,236.29,237.09,236.1,236.7,43070.0
2023-11-28 10:30:00,236.75,237.1,236.63,237.06,22032.0,236.75,237.1,236.63,237.06,22032.0
2023-11-28 10:40:00,237.06,237.6,236.99,237.16,22119.0,237.06,237.6,236.99,237.16,22119.0
2023-11-28 10:50:00,237.15,237.39,236.63,236.63,15489.0,237.15,237.39,236.63,236.63,15489.0
2023-11-28 11:00:00,236.66,236.73,236.23,236.23,50804.0,236.66,236.73,236.23,236.23,50804.0
2023-11-28 11:10:00,236.26,236.82,235.88,236.82,19944.0,236.26,236.82,235.88,236.82,19944.0
2023-11-28 11:20:00,236.72,236.87,236.49,236.67,17743.0,236.72,236.87,236.49,236.67,17743.0
2023-11-28 11:30:00,236.69,237.18,236.68,236.81,14271.0,236.69,237.18,236.68,236.81,14271.0
2023-11-28 11:40:00,236.88,237.3,236.63,236.81,22053.0,236.88,237.3,236.63,236.81,22053.0
2023-11-28 11:50:00,236.81,236.93,236.61,236.8,12516.0,236.81,236.93,236.61,236.8,12516.0
2023-11-28 12:00:00,236.88,237.19,236.56,236.59,13283.0,236.88,237.19,236.56,236.59,13283.0
2023-11-28 12:10:00,236.58,237.37,236.58,237.34,14040.0,236.58,237.37,236.58,237.34,14040.0
2023-11-28 12:20:00,237.35,237.45,237.04,237.06,13602.0,237.35,237.45,237.04,237.06,13602.0
2023-11-28 12:30:00,237.04,237.31,236.6,237.05,25100.0,237.04,237.31,236.6,237.05,25100.0
2023-11-28 12:40:00,237.05,237.12,236.88,237.06,9335.0,237.05,237.12,236.88,237.06,9335.0
2023-11-28 12:50:00,236.99,237.57,236.87,237.36,15250.0,236.99,237.57,236.87,237.36,15250.0
2023-11-28 13:00:00,237.34,237.39,236.67,237.04,13306.0,237.34,237.39,236.67,237.04,13306.0
2023-11-28 13:10:00,237.08,237.08,236.4,236.65,9077.0,237.08,237.08,236.4,236.65,9077.0
2023-11-28 13:20:00,236.67,236.81,236.48,236.73,10252.0,236.67,236.81,236.48,236.73,10252.0
2023-11-28 13:30:00,236.73,237.09,236.65,236.79,10231.0,236.73,237.09,236.65,236.79,10231.0
2023-11-28 13:40:00,236.83,237.02,236.74,236.88,14291.0,236.83,237.02,236.74,236.88,14291.0
2023-11-28 13:50:00,236.9,236.97,236.52,236.63,18645.0,236.9,236.97,236.52,236.63,18645.0
2023-11-28 14:00:00,236.66,236.97,236.45,236.59,23883.0,236.66,236.97,236.45,236.59,23883.0
2023-11-28 14:10:00,236.68,236.69,236.14,236.57,43114.0,236.68,236.69,236.14,236.57,43114.0
2023-11-28 14:20:00,236.59,236.83,236.43,236.43,26638.0,236.59,236.83,236.43,236.43,26638.0
2023-11-28 14:30:00,236.37,236.67,236.17,236.53,24366.0,236.37,236.67,236.17,236.53,24366.0
2023-11-28 14:40:00,236.56,236.6,236.32,236.36,19815.0,236.56,236.6,236.32,236.36,19815.0
2023-11-28 14:50:00,236.43,237.4,236.41,237.08,49760.0,236.43,237.4,236.41,237.08,49760.0
2023-11-28 15:00:00,237.16,237.4,236.71,237.05,35097.0,237.16,237.4,236.71,237.05,35097.0
2023-11-28 15:10:00,237.06,237.25,236.54,236.61,56858.0,237.06,237.25,236.54,236.61,56858.0
2023-11-28 15:20:00,236.54,236.54,236.04,236.19,36658.0,236.54,236.54,236.04,236.19,36658.0
2023-11-28 15:30:00,236.2,236.99,236.18,236.85,47761.0,236.2,236.99,236.18,236.85,47761.0
2023-11-28 15:40:00,236.9,237.11,236.0,236.71,108803.0,236.9,237.11,236.0,236.71,108803.0
2023-11-28 15:50:00,236.83,237.63,236.82,237.5,202342.0,236.83,237.63,236.82,237.5,202342.0
2023-11-29 09:30:00,255.57,262.25,253.62,261.22,650135.0,255.57,262.25,253.62,261.22,650135.0
2023-11-29 09:40:00,261.35,261.45,256.25,256.41,343067.0,261.35,261.45,256.25,256.41,343067.0
2023-11-29 09:50:00,256.3,257.93,255.25,256.34,285341.0,256.3,257.93,255.25,256.34,285341.0
2023-11-29 10:00:00,256.48,257.49,254.32,255.0,136845.0,256.48,257.49,254.32,255.0,136845.0
2023-11-29 10:10:00,254.87,256.66,252.56,256.66,228811.0,254.87,256.66,252.56,256.66,228811.0
2023-11-29 10:20:00,256.51,259.0,255.6,259.0,118443.0,256.51,259.0,255.6,259.0,118443.0
2023-11-29 10:30:00,259.0,260.57,258.63,260.0,183955.0,259.0,260.57,258.63,260.0,183955.0
2023-11-29 10:40:00,260.1,260.25,258.6,259.37,136981.0,260.1,260.25,258.6,259.37,136981.0
2023-11-29 10:50:00,259.37,263.15,259.08,261.65,171725.0,259.37,263.15,259.08,261.65,171725.0
2023-11-29 11:00:00,261.5,263.18,261.25,262.35,126785.0,261.5,263.18,261.25,262.35,126785.0
2023-11-29 11:10:00,262.22,262.65,261.11,261.15,84874.0,262.22,262.65,261.11,261.15,84874.0
2023-11-29 11:20:00,261.26,264.76,260.85,264.76,131247.0,261.26,264.76,260.85,264.76,131247.0
2023-11-29 11:30:00,264.62,266.53,264.41,265.73,236765.0,264.62,266.53,264.41,265.73,236765.0
2023-11-29 11:40:00,265.73,267.49,265.33,265.63,108224.0,265.73,267.49,265.33,265.63,108224.0
2023-11-29 11:50:00,265.64,266.21,264.73,266.11,145753.0,265.64,266.21,264.73,266.11,145753.0
2023-11-29 12:00:00,266.11,266.25,265.62,266.07,67099.0,266.11,266.25,265.62,266.07,67099.0
2023-11-29 12:10:00,266.13,266.93,265.15,266.17,112515.0,266.13,266.93,265.15,266.17,112515.0
2023-11-29 12:20:00,266.17,268.34,266.08,268.09,122534.0,266.17,268.34,266.08,268.09,122534.0
2023-11-29 12:30:00,268.09,269.92,267.85,268.76,156889.0,268.09,269.92,267.85,268.76,156889.0
2023-11-29 12:40:00,268.76,268.77,267.03,267.84,103507.0,268.76,268.77,267.03,267.84,103507.0
2023-11-29 12:50:00,267.85,268.03,266.51,266.65,121974.0,267.85,268.03,266.51,266.65,121974.0
2023-11-29 13:00:00,266.68,267.46,266.53,266.7,101848.0,266.68,267.46,266.53,266.7,101848.0
2023-11-29 13:10:00,266.7,266.85,264.09,264.12,65108.0,266.7,266.85,264.09,264.12,65108.0
2023-11-29 13:20:00,264.25,265.75,264.09,265.42,67708.0,264.25,265.75,264.09,265.42,67708.0
2023-11-29 13:30:00,265.35,265.7,264.64,265.58,46576.0,265.35,265.7,264.64,265.58,46576.0
2023-11-29 13:40:00,265.6,266.62,265.41,266.49,61184.0,265.6,266.62,265.41,266.49,61184.0
2023-11-29 13:50:00,266.54,266.83,266.1,266.11,67608.0,266.54,266.83,266.1,266.11,67608.0
2023-11-29 14:00:00,266.26,267.24,266.02,266.47,35931.0,266.26,267.24,266.02,266.47,35931.0
2023-11-29 14:10:00,266.28,267.84,266.28,267.41,45155.0,266.28,267.84,266.28,267.41,45155.0
2023-11-29 14:20:00,267.43,267.92,267.15,267.78,45436.0,267.43,267.92,267.15,267.78,45436.0
2023-11-29 14:30:00,267.8,268.0,266.62,267.84,80868.0,267.8,268.0,266.62,267.84,80868.0
2023-11-29 14:40:00,267.83,269.0,267.59,268.75,66912.0,267.83,269.0,267.59,268.75,66912.0
2023-11-29 14:50:00,268.9,270.65,268.87,269.9,150509.0,268.9,270.65,268.87,269.9,150509.0
2023-11-29 15:00:00,269.91,269.96,269.34,269.75,85091.0,269.91,269.96,269.34,269.75,85091.0
2023-11-29 15:10:00,269.7,269.77,267.43,267.77,103997.0,269.7,269.77,267.43,267.77,103997.0
2023-11-29 15:20:00,267.77,268.36,266.71,266.8,124375.0,267.77,268.36,266.71,266.8,124375.0
2023-11-29 15:30:00,266.8,266.89,264.9,265.51,146597.0,266.8,266.89,264.9,265.51,146597.0
2023-11-29 15:40:00,265.51,265.98,264.2,264.53,202551.0,265.51,265.98,264.2,264.53,202551.0
2023-11-29 15:50:00,264.53,264.6,262.55,263.42,627461.0,264.53,264.6,262.55,263.42,627461.0
2023-11-30 09:30:00,264.41,267.35,263.5,266.32,141447.0,264.41,267.35,263.5,266.32,141447.0
2023-11-30 09:40:00,266.36,266.96,264.42,265.16,110730.0,266.36,266.96,264.42,265.16,110730.0
2023-11-30 09:50:00,265.41,266.24,264.33,264.72,70433.0,265.41,266.24,264.33,264.72,70433.0
2023-11-30 10:00:00,264.67,264.73,262.27,263.16,61790.0,264.67,264.73,262.27,263.16,61790.0
2023-11-30 10:10:00,263.04,264.3,262.75,263.6,54378.0,263.04,264.3,262.75,263.6,54378.0
2023-11-30 10:20:00,263.65,264.03,262.61,262.64,52089.0,263.65,264.03,262.61,262.64,52089.0
2023-11-30 10:30:00,262.71,262.99,261.17,261.33,45189.0,262.71,262.99,261.17,261.33,45189.0
2023-11-30 10:40:00,261.32,261.83,260.91,261.32,39899.0,261.32,261.83,260.91,261.32,39899.0
2023-11-30 10:50:00,261.26,262.22,261.15,262.2,39207.0,261.26,262.22,261.15,262.2,39207.0
2023-11-30 11:00:00,262.26,262.64,262.09,262.47,29715.0,262.26,262.64,262.09,262.47,29715.0
2023-11-30 11:10:00,262.37,263.49,262.32,263.42,33838.0,262.37,263.49,262.32,263.42,33838.0
2023-11-30 11:20:00,263.48,264.95,263.37,264.89,37921.0,263.48,264.95,263.37,264.89,37921.0
2023-11-30 11:30:00,264.79,265.32,264.44,264.96,35991.0,264.79,265.32,264.44,264.96,35991.0
2023-11-30 11:40:00,264.96,265.31,264.47,265.08,30831.0,264.96,265.31,264.47,265.08,30831.0
2023-11-30 11:50:00,265.0,265.35,264.81,264.81,36944.0,265.0,265.35,264.81,264.81,36944.0
2023-11-30 12:00:00,264.9,265.62,264.73,265.21,27752.0,264.9,265.62,264.73,265.21,27752.0
2023-11-30 12:10:00,265.31,266.0,264.95,265.86,46060.0,265.31,266.0,264.95,265.86,46060.0
2023-11-30 12:20:00,265.86,266.27,265.64,266.13,24406.0,265.86,266.27,265.64,266.13,24406.0
2023-11-30 12:30:00,266.2,266.6,265.93,266.15,31853.0,266.2,266.6,265.93,266.15,31853.0
2023-11-30 12:40:00,266.04,267.22,266.04,266.88,26468.0,266.04,267.22,266.04,266.88,26468.0
2023-11-30 12:50:00,266.86,267.29,266.74,267.27,39497.0,266.86,267.29,266.74,267.27,39497.0
2023-11-30 13:00:00,267.22,267.76,267.13,267.4,44951.0,267.22,267.76,267.13,267.4,44951.0
2023-11-30 13:10:00,267.39,267.93,267.39,267.93,34006.0,267.39,267.93,267.39,267.93,34006.0
2023-11-30 13:20:00,267.91,268.97,267.53,268.18,89024.0,267.91,268.97,267.53,268.18,89024.0
2023-11-30 13:30:00,268.06,268.06,266.99,267.32,38556.0,268.06,268.06,266.99,267.32,38556.0
2023-11-30 13:40:00,267.38,267.99,266.92,267.98,37311.0,267.38,267.99,266.92,267.98,37311.0
2023-11-30 13:50:00,267.98,268.06,267.29,267.69,34233.0,267.98,268.06,267.29,267.69,34233.0
2023-11-30 14:00:00,267.68,268.2,267.51,267.79,35382.0,267.68,268.2,267.51,267.79,35382.0
2023-11-30 14:10:00,267.83,268.26,267.5,267.72,61222.0,267.83,268.26,267.5,267.72,61222.0
2023-11-30 14:20:00,267.65,268.26,267.47,268.11,37576.0,267.65,268.26,267.47,268.11,37576.0
2023-11-30 14:30:00,268.11,268.58,268.05,268.25,72306.0,268.11,268.58,268.05,268.25,72306.0
2023-11-30 14:40:00,268.37,269.36,268.25,269.32,62747.0,268.37,269.36,268.25,269.32,62747.0
2023-11-30 14:50:00,269.32,269.49,269.04,269.17,75553.0,269.32,269.49,269.04,269.17,75553.0
2023-11-30 15:00:00,269.19,269.43,268.28,268.64,37788.0,269.19,269.43,268.28,268.64,37788.0
2023-11-30 15:10:00,268.58,268.93,268.32,268.9,42788.0,268.58,268.93,268.32,268.9,42788.0
2023-11-30 15:20:00,268.82,269.44,268.73,269.35,38183.0,268.82,269.44,268.73,269.35,38183.0
2023-11-30 15:30:00,269.35,269.44,268.84,269.29,50435.0,269.35,269.44,268.84,269.29,50435.0
2023-11-30 15:40:00,269.37,270.71,269.37,270.41,92579.0,269.37,270.71,269.37,270.41,92579.0
2023-11-30 15:50:00,270.5,271.99,270.41,270.95,296814.0,270.5,271.99,270.41,270.95,296814.0
2023-12-01 09:30:00,269.21,271.06,268.64,269.54,154045.0,269.21,271.06,268.64,269.54,154045.0
2023-12-01 09:40:00,269.3,270.84,269.3,270.54,18771.0,269.3,270.84,269.3,270.54,18771.0
2023-12-01 09:50:00,270.43,271.67,269.87,270.51,34525.0,270.43,271.67,269.87,270.51,34525.0
2023-12-01 10:00:00,270.66,271.38,268.55,269.03,40675.0,270.66,271.38,268.55,269.03,40675.0
2023-12-01 10:10:00,269.12,269.14,267.34,267.6,31600.0,269.12,269.14,267.34,267.6,31600.0
2023-12-01 10:20:00,267.67,268.03,266.28,266.7,48858.0,267.67,268.03,266.28,266.7,48858.0
2023-12-01 10:30:00,266.7,268.08,266.62,267.73,37269.0,266.7,268.08,266.62,267.73,37269.0
2023-12-01 10:40:00,267.65,268.37,267.29,268.26,36102.0,267.65,268.37,267.29,268.26,36102.0
2023-12-01 10:50:00,268.3,269.15,268.3,269.0,24944.0,268.3,269.15,268.3,269.0,24944.0
2023-12-01 11:00:00,269.08,269.08,268.25,268.62,42188.0,269.08,269.08,268.25,268.62,42188.0
2023-12-01 11:10:00,268.64,269.34,268.51,269.15,49327.0,268.64,269.34,268.51,269.15,49327.0
2023-12-01 11:20:00,269.21,269.27,268.3,269.13,24812.0,269.21,269.27,268.3,269.13,24812.0
2023-12-01 11:30:00,269.19,270.37,268.54,270.33,15748.0,269.19,270.37,268.54,270.33,15748.0
2023-12-01 11:40:00,270.32,271.66,270.32,271.6,39150.0,270.32,271.66,270.32,271.6,39150.0
2023-12-01 11:50:00,271.51,271.68,270.47,270.48,31976.0,271.51,271.68,270.47,270.48,31976.0
2023-12-01 12:00:00,270.58,270.71,269.4,269.59,26699.0,270.58,270.71,269.4,269.59,26699.0
2023-12-01 12:10:00,269.48,270.51,269.47,270.38,19370.0,269.48,270.51,269.47,270.38,19370.0
2023-12-01 12:20:00,270.47,271.31,270.23,271.25,32567.0,270.47,271.31,270.23,271.25,32567.0
2023-12-01 12:30:00,271.18,271.9,270.6,271.82,27365.0,271.18,271.9,270.6,271.82,27365.0
2023-12-01 12:40:00,271.86,272.0,271.58,271.91,21146.0,271.86,272.0,271.58,271.91,21146.0
2023-12-01 12:50:00,271.81,272.09,271.6,271.76,32737.0,271.81,272.09,271.6,271.76,32737.0
2023-12-01 13:00:00,271.77,272.58,271.57,272.22,49477.0,271.77,272.58,271.57,272.22,49477.0
2023-12-01 13:10:00,272.29,272.82,271.85,272.63,18714.0,272.29,272.82,271.85,272.63,18714.0
2023-12-01 13:20:00,272.81,273.0,272.22,272.26,32315.0,272.81,273.0,272.22,272.26,32315.0
2023-12-01 13:30:00,272.2,272.3,271.53,271.87,24481.0,272.2,272.3,271.53,271.87,24481.0
2023-12-01 13:40:00,271.73,272.28,271.43,272.28,18683.0,271.73,272.28,271.43,272.28,18683.0
2023-12-01 13:50:00,272.16,272.28,271.48,271.49,14413.0,272.16,272.28,271.48,271.49,14413.0
2023-12-01 14:00:00,271.48,271.99,271.09,271.09,12567.0,271.48,271.99,271.09,271.09,12567.0
2023-12-01 14:10:00,271.15,272.5,271.06,272.34,27869.0,271.15,272.5,271.06,272.34,27869.0
2023-12-01 14:20:00,272.34,272.64,272.16,272.62,20083.0,272.34,272.64,272.16,272.62,20083.0
2023-12-01 14:30:00,272.59,273.37,272.49,273.1,35845.0,272.59,273.37,272.49,273.1,35845.0
2023-12-01 14:40:00,273.17,273.35,272.81,273.11,14004.0,273.17,273.35,272.81,273.11,14004.0
2023-12-01 14:50:00,273.1,273.32,272.8,273.28,21402.0,273.1,273.32,272.8,273.28,21402.0
2023-12-01 15:00:00,273.29,273.29,272.42,272.87,17469.0,273.29,273.29,272.42,272.87,17469.0
2023-12-01 15:10:00,272.87,273.49,272.7,272.96,31327.0,272.87,273.49,272.7,272.96,31327.0
2023-12-01 15:20:00,273.0,273.5,272.71,273.5,46011.0,273.0,273.5,272.71,273.5,46011.0
2023-12-01 15:30:00,273.37,273.63,272.72,272.95,41337.0,273.37,273.63,272.72,272.95,41337.0
2023-12-01 15:40:00,272.96,273.31,272.84,273.03,62322.0,272.96,273.31,272.84,273.03,62322.0
2023-12-01 15:50:00,273.01,273.24,272.47,272.96,242501.0,273.01,273.24,272.47,272.96,242501.0
2023-12-04 09:30:00,269.27,272.19,268.61,271.61,150882.0,269.27,272.19,268.61,271.61,150882.0
2023-12-04 09:40:00,271.8,272.9,271.19,272.01,59458.0,271.8,272.9,271.19,272.01,59458.0
2023-12-04 09:50:00,272.02,272.7,271.69,271.69,47997.0,272.02,272.7,271.69,271.69,47997.0
2023-12-04 10:00:00,271.69,271.85,269.97,271.54,60395.0,271.69,271.85,269.97,271.54,60395.0
2023-12-04 10:10:00,271.51,271.86,270.65,270.71,30203.0,271.51,271.86,270.65,270.71,30203.0
2023-12-04 10:20:00,270.86,271.14,269.35,269.39,40920.0,270.86,271.14,269.35,269.39,40920.0
2023-12-04 10:30:00,269.22,269.75,268.13,268.33,61120.0,269.22,269.75,268.13,268.33,61120.0
2023-12-04 10:40:00,268.23,268.52,266.89,267.67,50912.0,268.23,268.52,266.89,267.67,50912.0
2023-12-04 10:50:00,267.46,267.65,266.59,266.61,46225.0,267.46,267.65,266.59,266.61,46225.0
2023-12-04 11:00:00,266.6,267.05,266.29,266.4,52163.0,266.6,267.05,266.29,266.4,52163.0
2023-12-04 11:10:00,266.43,266.76,266.03,266.69,47433.0,266.43,266.76,266.03,266.69,47433.0
2023-12-04 11:20:00,266.71,267.74,266.69,267.61,42217.0,266.71,267.74,266.69,267.61,42217.0
2023-12-04 11:30:00,267.61,267.61,267.02,267.26,34422.0,267.61,267.61,267.02,267.26,34422.0
2023-12-04 11:40:00,267.26,267.59,267.0,267.05,29937.0,267.26,267.59,267.0,267.05,29937.0
2023-12-04 11:50:00,267.05,267.4,266.9,267.23,45578.0,267.05,267.4,266.9,267.23,45578.0
2023-12-04 12:00:00,267.3,267.43,265.66,266.0,40471.0,267.3,267.43,265.66,266.0,40471.0
2023-12-04 12:10:00,265.95,266.52,265.74,266.48,52583.0,265.95,266.52,265.74,266.48,52583.0
2023-12-04 12:20:00,266.48,267.79,266.45,267.64,34748.0,266.48,267.79,266.45,267.64,34748.0
2023-12-04 12:30:00,267.55,268.01,267.1,267.22,43398.0,267.55,268.01,267.1,267.22,43398.0
2023-12-04 12:40:00,267.21,267.37,266.3,266.3,38906.0,267.21,267.37,266.3,266.3,38906.0
2023-12-04 12:50:00,266.3,266.32,265.74,266.16,47836.0,266.3,266.32,265.74,266.16,47836.0
2023-12-04 13:00:00,266.13,266.38,265.69,265.81,31216.0,266.13,266.38,265.69,265.81,31216.0
2023-12-04 13:10:00,265.79,266.32,265.78,265.97,43906.0,265.79,266.32,265.78,265.97,43906.0
2023-12-04 13:20:00,265.94,266.08,265.66,265.93,51246.0,265.94,266.08,265.66,265.93,51246.0
2023-12-04 13:30:00,265.93,266.47,265.83,266.35,42933.0,265.93,266.47,265.83,266.35,42933.0
2023-12-04 13:40:00,266.35,266.37,265.82,265.86,38625.0,266.35,266.37,265.82,265.86,38625.0
2023-12-04 13:50:00,265.84,266.48,265.83,266.43,44595.0,265.84,266.48,265.83,266.43,44595.0
2023-12-04 14:00:00,266.37,266.47,265.3,265.63,52840.0,266.37,266.47,265.3,265.63,52840.0
2023-12-04 14:10:00,265.61,266.39,265.47,266.39,41689.0,265.61,266.39,265.47,266.39,41689.0
2023-12-04 14:20:00,266.42,266.64,266.27,266.38,25637.0,266.42,266.64,266.27,266.38,25637.0
2023-12-04 14:30:00,266.41,266.74,266.06,266.06,24748.0,266.41,266.74,266.06,266.06,24748.0
2023-12-04 14:40:00,266.13,266.54,265.94,266.42,47120.0,266.13,266.54,265.94,266.42,47120.0
2023-12-04 14:50:00,266.51,266.51,266.09,266.27,60296.0,266.51,266.51,266.09,266.27,60296.0
2023-12-04 15:00:00,266.26,266.27,265.64,265.89,31613.0,266.26,266.27,265.64,265.89,31613.0
2023-12-04 15:10:00,265.93,267.69,265.81,267.66,50548.0,265.93,267.69,265.81,267.66,50548.0
2023-12-04 15:20:00,267.66,268.22,267.36,267.99,54333.0,267.66,268.22,267.36,267.99,54333.0
2023-12-04 15:30:00,268.03,268.95,267.97,268.86,55589.0,268.03,268.95,267.97,268.86,55589.0
2023-12-04 15:40:00,268.89,269.72,268.85,268.9,111171.0,268.89,269.72,268.85,268.9,111171.0
2023-12-04 15:50:00,268.97,269.29,268.57,269.22,225711.0,268.97,269.29,268.57,269.22,225711.0
2023-12-05 09:30:00,268.01,268.09,265.58,266.06,67843.0,268.01,268.09,265.58,266.06,67843.0
2023-12-05 09:40:00,265.94,266.62,264.92,266.08,37449.0,265.94,266.62,264.92,266.08,37449.0
2023-12-05 09:50:00,266.07,266.6,265.66,266.5,44174.0,266.07,266.6,265.66,266.5,44174.0
2023-12-05 10:00:00,266.57,267.76,266.1,267.64,40549.0,266.57,267.76,266.1,267.64,40549.0
2023-12-05 10:10:00,267.63,268.36,267.04,268.36,26439.0,267.63,268.36,267.04,268.36,26439.0
2023-12-05 10:20:00,268.21,268.62,267.18,267.38,26017.0,268.21,268.62,267.18,267.38,26017.0
2023-12-05 10:30:00,267.37,268.4,267.34,267.92,40613.0,267.37,268.4,267.34,267.92,40613.0
2023-12-05 10:40:00,267.66,267.98,267.11,267.21,19558.0,267.66,267.98,267.11,267.21,19558.0
2023-12-05 10:50:00,267.3,267.3,266.49,266.81,29486.0,267.3,267.3,266.49,266.81,29486.0
2023-12-05 11:00:00,266.81,267.0,266.13,266.5,32955.0,266.81,267.0,266.13,266.5,32955.0
2023-12-05 11:10:00,266.5,266.59,264.93,264.94,21896.0,266.5,266.59,264.93,264.94,21896.0
2023-12-05 11:20:00,264.96,265.59,264.72,265.29,59234.0,264.96,265.59,264.72,265.29,59234.0
2023-12-05 11:30:00,265.28,265.88,265.07,265.16,55695.0,265.28,265.88,265.07,265.16,55695.0
2023-12-05 11:40:00,265.17,265.32,264.63,265.22,36353.0,265.17,265.32,264.63,265.22,36353.0
2023-12-05 11:50:00,265.11,265.11,263.6,264.12,27719.0,265.11,265.11,263.6,264.12,27719.0
2023-12-05 12:00:00,264.12,265.3,264.11,265.3,29709.0,264.12,265.3,264.11,265.3,29709.0
2023-12-05 12:10:00,265.39,265.67,265.0,265.42,23942.0,265.39,265.67,265.0,265.42,23942.0
2023-12-05 12:20:00,265.37,265.84,264.88,265.81,27807.0,265.37,265.84,264.88,265.81,27807.0
2023-12-05 12:30:00,265.79,265.92,264.88,264.96,44361.0,265.79,265.92,264.88,264.96,44361.0
2023-12-05 12:40:00,265.03,265.18,264.33,265.18,26050.0,265.03,265.18,264.33,265.18,26050.0
2023-12-05 12:50:00,265.18,265.51,265.08,265.5,36868.0,265.18,265.51,265.08,265.5,36868.0
2023-12-05 13:00:00,265.37,265.87,264.93,265.81,33118.0,265.37,265.87,264.93,265.81,33118.0
2023-12-05 13:10:00,265.83,266.13,265.69,265.69,27910.0,265.83,266.13,265.69,265.69,27910.0
2023-12-05 13:20:00,265.75,266.08,265.55,265.74,52459.0,265.75,266.08,265.55,265.74,52459.0
2023-12-05 13:30:00,265.74,265.75,265.4,265.41,41551.0,265.74,265.75,265.4,265.41,41551.0
2023-12-05 13:40:00,265.48,265.49,264.82,265.0,41132.0,265.48,265.49,264.82,265.0,41132.0
2023-12-05 13:50:00,265.0,265.22,264.79,265.16,24165.0,265.0,265.22,264.79,265.16,24165.0
2023-12-05 14:00:00,265.1,265.28,264.7,264.87,26798.0,265.1,265.28,264.7,264.87,26798.0
2023-12-05 14:10:00,264.87,265.16,264.7,265.1,31129.0,264.87,265.16,264.7,265.1,31129.0
2023-12-05 14:20:00,265.1,265.47,264.83,265.26,35741.0,265.1,265.47,264.83,265.26,35741.0
2023-12-05 14:30:00,265.29,265.29,264.5,264.81,30337.0,265.29,265.29,264.5,264.81,30337.0
2023-12-05 14:40:00,264.82,265.08,264.35,264.94,25275.0,264.82,265.08,264.35,264.94,25275.0
2023-12-05 14:50:00,264.91,266.31,264.89,266.12,32221.0,264.91,266.31,264.89,266.12,32221.0
2023-12-05 15:00:00,266.19,266.42,265.94,266.03,26476.0,266.19,266.42,265.94,266.03,26476.0
2023-12-05 15:10:00,266.02,266.15,265.59,265.71,24244.0,266.02,266.15,265.59,265.71,24244.0
2023-12-05 15:20:00,265.7,266.16,265.59,266.09,24813.0,265.7,266.16,265.59,266.09,24813.0
2023-12-05 15:30:00,266.01,266.43,265.88,265.94,34683.0,266.01,266.43,265.88,265.94,34683.0
2023-12-05 15:40:00,265.88,267.07,265.75,267.06,52978.0,265.88,267.07,265.75,267.06,52978.0
2023-12-05 15:50:00,267.01,267.78,266.97,267.78,161241.0,267.01,267.78,266.97,267.78,161241.0
2023-12-06 09:30:00,267.4,268.38,266.79,267.32,40541.0,267.4,268.38,266.79,267.32,40541.0
2023-12-06 09:40:00,267.45,270.23,267.1,269.84,38446.0,267.45,270.23,267.1,269.84,38446.0
2023-12-06 09:50:00,269.81,271.0,269.81,270.47,32997.0,269.81,271.0,269.81,270.47,32997.0
2023-12-06 10:00:00,270.47,271.6,269.72,271.6,58799.0,270.47,271.6,269.72,271.6,58799.0
2023-12-06 10:10:00,271.37,271.49,270.56,270.56,29958.0,271.37,271.49,270.56,270.56,29958.0
2023-12-06 10:20:00,270.56,270.56,269.25,269.97,17366.0,270.56,270.56,269.25,269.97,17366.0
2023-12-06 10:30:00,270.0,270.71,270.0,270.07,24735.0,270.0,270.71,270.0,270.07,24735.0
2023-12-06 10:40:00,270.06,270.79,269.74,270.43,21986.0,270.06,270.79,269.74,270.43,21986.0
2023-12-06 10:50:00,270.42,270.42,269.17,269.71,24846.0,270.42,270.42,269.17,269.71,24846.0
2023-12-06 11:00:00,269.71,270.08,269.22,269.53,20564.0,269.71,270.08,269.22,269.53,20564.0
2023-12-06 11:10:00,269.53,269.76,269.08,269.76,36032.0,269.53,269.76,269.08,269.76,36032.0
2023-12-06 11:20:00,269.72,270.16,269.05,269.47,56280.0,269.72,270.16,269.05,269.47,56280.0
2023-12-06 11:30:00,269.25,269.84,268.69,269.47,17810.0,269.25,269.84,268.69,269.47,17810.0
2023-12-06 11:40:00,269.34,269.39,269.02,269.22,9257.0,269.34,269.39,269.02,269.22,9257.0
2023-12-06 11:50:00,269.25,270.88,269.22,270.78,19098.0,269.25,270.88,269.22,270.78,19098.0
2023-12-06 12:00:00,270.84,270.87,270.4,270.48,20208.0,270.84,270.87,270.4,270.48,20208.0
2023-12-06 12:10:00,270.54,270.83,270.4,270.54,16601.0,270.54,270.83,270.4,270.54,16601.0
2023-12-06 12:20:00,270.68,271.17,270.52,270.62,14027.0,270.68,271.17,270.52,270.62,14027.0
2023-12-06 12:30:00,270.62,270.76,270.35,270.63,9534.0,270.62,270.76,270.35,270.63,9534.0
2023-12-06 12:40:00,270.63,270.79,269.92,270.12,15795.0,270.63,270.79,269.92,270.12,15795.0
2023-12-06 12:50:00,270.13,270.13,269.46,269.46,5019.0,270.13,270.13,269.46,269.46,5019.0
2023-12-06 13:00:00,269.63,270.19,269.18,269.64,7977.0,269.63,270.19,269.18,269.64,7977.0
2023-12-06 13:10:00,269.79,270.12,269.43,269.6,8777.0,269.79,270.12,269.43,269.6,8777.0
2023-12-06 13:20:00,269.63,269.74,269.33,269.58,6906.0,269.63,269.74,269.33,269.58,6906.0
2023-12-06 13:30:00,269.55,269.75,269.3,269.45,7840.0,269.55,269.75,269.3,269.45,7840.0
2023-12-06 13:40:00,269.19,269.44,268.97,269.3,7794.0,269.19,269.44,268.97,269.3,7794.0
2023-12-06 13:50:00,269.28,269.73,269.21,269.55,10411.0,269.28,269.73,269.21,269.55,10411.0
2023-12-06 14:00:00,269.52,269.84,269.49,269.58,6767.0,269.52,269.84,269.49,269.58,6767.0
2023-12-06 14:10:00,269.62,269.88,269.39,269.51,11080.0,269.62,269.88,269.39,269.51,11080.0
2023-12-06 14:20:00,269.16,270.0,269.04,269.8,17719.0,269.16,270.0,269.04,269.8,17719.0
2023-12-06 14:30:00,269.82,270.7,269.81,270.44,15340.0,269.82,270.7,269.81,270.44,15340.0
2023-12-06 14:40:00,270.54,270.86,270.44,270.73,13310.0,270.54,270.86,270.44,270.73,13310.0
2023-12-06 14:50:00,270.77,271.14,270.59,270.94,23975.0,270.77,271.14,270.59,270.94,23975.0
2023-12-06 15:00:00,270.9,271.0,270.53,270.6,10995.0,270.9,271.0,270.53,270.6,10995.0
2023-12-06 15:10:00,270.59,270.67,269.55,269.56,18185.0,270.59,270.67,269.55,269.56,18185.0
2023-12-06 15:20:00,269.5,269.5,268.0,268.43,28213.0,269.5,269.5,268.0,268.43,28213.0
2023-12-06 15:30:00,268.43,268.57,268.23,268.24,16908.0,268.43,268.57,268.23,268.24,16908.0
2023-12-06 15:40:00,268.21,269.16,268.2,268.85,74864.0,268.21,269.16,268.2,268.85,74864.0
2023-12-06 15:50:00,268.78,268.79,267.14,267.31,159246.0,268.78,268.79,267.14,267.31,159246.0
2023-12-07 09:30:00,268.51,270.59,268.14,270.04,42507.0,268.51,270.59,268.14,270.04,42507.0
2023-12-07 09:40:00,269.94,270.82,269.62,269.91,23877.0,269.94,270.82,269.62,269.91,23877.0
2023-12-07 09:50:00,269.82,270.47,269.41,270.37,21837.0,269.82,270.47,269.41,270.37,21837.0
2023-12-07 10:00:00,270.33,271.04,269.69,269.69,26155.0,270.33,271.04,269.69,269.69,26155.0
2023-12-07 10:10:00,269.47,271.19,269.4,270.93,15266.0,269.47,271.19,269.4,270.93,15266.0
2023-12-07 10:20:00,271.16,271.9,271.06,271.53,30010.0,271.16,271.9,271.06,271.53,30010.0
2023-12-07 10:30:00,271.73,272.88,271.42,272.88,65890.0,271.73,272.88,271.42,272.88,65890.0
2023-12-07 10:40:00,272.87,272.9,271.86,272.01,32787.0,272.87,272.9,271.86,272.01,32787.0
2023-12-07 10:50:00,271.98,272.15,270.49,270.88,45224.0,271.98,272.15,270.49,270.88,45224.0
2023-12-07 11:00:00,270.9,271.08,269.95,270.94,30818.0,270.9,271.08,269.95,270.94,30818.0
2023-12-07 11:10:00,270.94,271.28,269.5,269.71,91315.0,270.94,271.28,269.5,269.71,91315.0
2023-12-07 11:20:00,269.69,271.36,269.68,271.36,11838.0,269.69,271.36,269.68,271.36,11838.0
2023-12-07 11:30:00,271.36,272.5,271.29,272.5,17684.0,271.36,272.5,271.29,272.5,17684.0
2023-12-07 11:40:00,272.61,272.72,271.68,272.32,24140.0,272.61,272.72,271.68,272.32,24140.0
2023-12-07 11:50:00,272.31,272.57,271.46,271.95,61783.0,272.31,272.57,271.46,271.95,61783.0
2023-12-07 12:00:00,272.07,272.43,271.67,272.27,14200.0,272.07,272.43,271.67,272.27,14200.0
2023-12-07 12:10:00,272.29,272.45,271.76,272.45,12345.0,272.29,272.45,271.76,272.45,12345.0
2023-12-07 12:20:00,272.45,272.77,272.16,272.51,15108.0,272.45,272.77,272.16,272.51,15108.0
2023-12-07 12:30:00,272.64,272.89,272.37,272.88,15019.0,272.64,272.89,272.37,272.88,15019.0
2023-12-07 12:40:00,272.75,273.27,272.64,273.1,23867.0,272.75,273.27,272.64,273.1,23867.0
2023-12-07 12:50:00,273.13,273.25,272.61,273.04,15270.0,273.13,273.25,272.61,273.04,15270.0
2023-12-07 13:00:00,273.04,273.72,273.03,273.72,13589.0,273.04,273.72,273.03,273.72,13589.0
2023-12-07 13:10:00,273.63,273.72,272.69,272.95,21283.0,273.63,273.72,272.69,272.95,21283.0
2023-12-07 13:20:00,273.0,273.86,272.88,273.35,20779.0,273.0,273.86,272.88,273.35,20779.0
2023-12-07 13:30:00,273.25,273.51,273.01,273.28,11608.0,273.25,273.51,273.01,273.28,11608.0
2023-12-07 13:40:00,273.29,273.37,272.78,272.95,26564.0,273.29,273.37,272.78,272.95,26564.0
2023-12-07 13:50:00,272.85,273.65,272.73,273.56,17725.0,272.85,273.65,272.73,273.56,17725.0
2023-12-07 14:00:00,273.56,273.63,272.99,273.62,25714.0,273.56,273.63,272.99,273.62,25714.0
2023-12-07 14:10:00,273.69,273.69,273.32,273.5,12604.0,273.69,273.69,273.32,273.5,12604.0
2023-12-07 14:20:00,273.62,273.92,273.52,273.69,27460.0,273.62,273.92,273.52,273.69,27460.0
2023-12-07 14:30:00,273.69,273.7,272.92,273.05,14516.0,273.69,273.7,272.92,273.05,14516.0
2023-12-07 14:40:00,273.09,273.16,272.86,272.94,15136.0,273.09,273.16,272.86,272.94,15136.0
2023-12-07 14:50:00,272.84,272.96,272.29,272.37,16503.0,272.84,272.96,272.29,272.37,16503.0
2023-12-07 15:00:00,272.51,272.76,272.41,272.59,13594.0,272.51,272.76,272.41,272.59,13594.0
2023-12-07 15:10:00,272.69,273.21,272.6,273.13,27577.0,272.69,273.21,272.6,273.13,27577.0
2023-12-07 15:20:00,273.08,273.3,273.02,273.26,20629.0,273.08,273.3,273.02,273.26,20629.0
2023-12-07 15:30:00,273.25,273.44,272.75,272.8,42013.0,273.25,273.44,272.75,272.8,42013.0
2023-12-07 15:40:00,272.73,273.32,272.72,272.97,45892.0,272.73,273.32,272.72,272.97,45892.0
2023-12-07 15:50:00,272.97,273.05,272.03,272.31,164326.0,272.97,273.05,272.03,272.31,164326.0
2023-12-08 09:30:00,270.06,270.95,269.55,270.31,21972.0,270.06,270.95,269.55,270.31,21972.0
2023-12-08 09:40:00,270.22,271.99,269.94,271.99,16952.0,270.22,271.99,269.94,271.99,16952.0
2023-12-08 09:50:00,271.98,272.33,271.12,271.82,11961.0,271.98,272.33,271.12,271.82,11961.0
2023-12-08 10:00:00,272.31,273.11,271.76,273.04,8735.0,272.31,273.11,271.76,273.04,8735.0
2023-12-08 10:10:00,272.97,273.2,272.51,272.77,10933.0,272.97,273.2,272.51,272.77,10933.0
2023-12-08 10:20:00,272.78,273.01,272.25,272.67,6621.0,272.78,273.01,272.25,272.67,6621.0
2023-12-08 10:30:00,272.51,272.67,271.19,271.37,13880.0,272.51,272.67,271.19,271.37,13880.0
2023-12-08 10:40:00,271.38,272.07,271.33,272.07,6961.0,271.38,272.07,271.33,272.07,6961.0
2023-12-08 10:50:00,272.12,272.78,272.12,272.23,20537.0,272.12,272.78,272.12,272.23,20537.0
2023-12-08 11:00:00,272.25,272.47,271.75,272.16,9311.0,272.25,272.47,271.75,272.16,9311.0
2023-12-08 11:10:00,271.76,272.07,271.29,271.3,3075.0,271.76,272.07,271.29,271.3,3075.0
2023-12-08 11:20:00,271.28,271.37,270.81,270.9,12694.0,271.28,271.37,270.81,270.9,12694.0
2023-12-08 11:30:00,271.05,271.25,270.4,270.6,10130.0,271.05,271.25,270.4,270.6,10130.0
2023-12-08 11:40:00,270.59,270.7,270.4,270.48,3087.0,270.59,270.7,270.4,270.48,3087.0
2023-12-08 11:50:00,270.59,271.0,270.35,271.0,5110.0,270.59,271.0,270.35,271.0,5110.0
2023-12-08 12:00:00,270.96,272.0,270.84,271.6,13607.0,270.96,272.0,270.84,271.6,13607.0
2023-12-08 12:10:00,271.68,271.77,271.02,271.66,4315.0,271.68,271.77,271.02,271.66,4315.0
2023-12-08 12:20:00,271.75,272.78,271.69,272.68,6008.0,271.75,272.78,271.69,272.68,6008.0
2023-12-08 12:30:00,272.56,272.74,272.27,272.29,7822.0,272.56,272.74,272.27,272.29,7822.0
2023-12-08 12:40:00,272.29,272.92,272.28,272.63,14231.0,272.29,272.92,272.28,272.63,14231.0
2023-12-08 12:50:00,272.7,272.86,272.51,272.74,5814.0,272.7,272.86,272.51,272.74,5814.0
2023-12-08 13:00:00,272.71,273.14,272.55,272.96,16765.0,272.71,273.14,272.55,272.96,16765.0
2023-12-08 13:10:00,273.28,273.28,273.06,273.13,5569.0,273.28,273.28,273.06,273.13,5569.0
2023-12-08 13:20:00,273.01,273.42,272.97,273.42,13967.0,273.01,273.42,272.97,273.42,13967.0
2023-12-08 13:30:00,273.5,273.5,273.09,273.09,5904.0,273.5,273.5,273.09,273.09,5904.0
2023-12-08 13:40:00,273.22,273.22,272.87,273.15,4257.0,273.22,273.22,272.87,273.15,4257.0
2023-12-08 13:50:00,273.12,273.5,273.1,273.5,6531.0,273.12,273.5,273.1,273.5,6531.0
2023-12-08 14:00:00,273.4,273.71,273.14,273.71,8743.0,273.4,273.71,273.14,273.71,8743.0
2023-12-08 14:10:00,273.71,273.93,273.57,273.69,7920.0,273.71,273.93,273.57,273.69,7920.0
2023-12-08 14:20:00,273.69,273.98,273.61,273.9,8342.0,273.69,273.98,273.61,273.9,8342.0
2023-12-08 14:30:00,273.89,274.0,273.72,273.93,7560.0,273.89,274.0,273.72,273.93,7560.0
2023-12-08 14:40:00,273.97,274.32,273.86,274.27,14167.0,273.97,274.32,273.86,274.27,14167.0
2023-12-08 14:50:00,274.24,274.36,274.15,274.24,11694.0,274.24,274.36,274.15,274.24,11694.0
2023-12-08 15:00:00,274.24,274.4,273.91,274.24,18245.0,274.24,274.4,273.91,274.24,18245.0
2023-12-08 15:10:00,274.27,274.84,274.2,274.73,20868.0,274.27,274.84,274.2,274.73,20868.0
2023-12-08 15:20:00,274.7,274.85,274.52,274.68,32740.0,274.7,274.85,274.52,274.68,32740.0
2023-12-08 15:30:00,274.71,274.71,274.04,274.71,18782.0,274.71,274.71,274.04,274.71,18782.0
2023-12-08 15:40:00,274.71,274.71,274.18,274.28,54118.0,274.71,274.71,274.18,274.28,54118.0
2023-12-08 15:50:00,274.19,274.23,273.21,273.41,155423.0,274.19,274.23,273.21,273.41,155423.0
2023-12-11 09:30:00,274.59,278.31,273.9,276.78,135723.0,274.59,278.31,273.9,276.78,135723.0
2023-12-11 09:40:00,276.64,278.75,276.4,277.98,28612.0,276.64,278.75,276.4,277.98,28612.0
2023-12-11 09:50:00,278.11,278.4,276.78,278.38,26984.0,278.11,278.4,276.78,278.38,26984.0
2023-12-11 10:00:00,278.4,278.73,277.9,278.17,17275.0,278.4,278.73,277.9,278.17,17275.0
2023-12-11 10:10:00,278.09,278.53,277.83,278.24,19249.0,278.09,278.53,277.83,278.24,19249.0
2023-12-11 10:20:00,278.34,278.63,278.0,278.0,39557.0,278.34,278.63,278.0,278.0,39557.0
2023-12-11 10:30:00,277.97,278.5,277.55,277.95,13484.0,277.97,278.5,277.55,277.95,13484.0
2023-12-11 10:40:00,277.86,277.86,277.11,277.71,8215.0,277.86,277.86,277.11,277.71,8215.0
2023-12-11 10:50:00,277.61,278.39,277.59,278.11,42731.0,277.61,278.39,277.59,278.11,42731.0
2023-12-11 11:00:00,278.23,278.95,277.98,278.3,17338.0,278.23,278.95,277.98,278.3,17338.0
2023-12-11 11:10:00,278.3,278.55,277.02,277.17,29753.0,278.3,278.55,277.02,277.17,29753.0
2023-12-11 11:20:00,277.12,277.12,276.35,276.35,18582.0,277.12,277.12,276.35,276.35,18582.0
2023-12-11 11:30:00,276.34,276.56,275.68,276.52,11016.0,276.34,276.56,275.68,276.52,11016.0
2023-12-11 11:40:00,276.57,277.44,276.57,277.25,7676.0,276.57,277.44,276.57,277.25,7676.0
2023-12-11 11:50:00,277.24,277.71,277.21,277.71,7138.0,277.24,277.71,277.21,277.71,7138.0
2023-12-11 12:00:00,277.63,277.96,277.42,277.88,11016.0,277.63,277.96,277.42,277.88,11016.0
2023-12-11 12:10:00,277.89,278.34,277.75,278.13,14245.0,277.89,278.34,277.75,278.13,14245.0
2023-12-11 12:20:00,278.13,278.45,278.08,278.08,9725.0,278.13,278.45,278.08,278.08,9725.0
2023-12-11 12:30:00,278.08,278.18,277.64,277.65,8768.0,278.08,278.18,277.64,277.65,8768.0
2023-12-11 12:40:00,277.76,277.84,277.39,277.63,9176.0,277.76,277.84,277.39,277.63,9176.0
2023-12-11 12:50:00,277.64,277.83,277.51,277.59,8124.0,277.64,277.83,277.51,277.59,8124.0
2023-12-11 13:00:00,277.51,277.81,277.34,277.59,9890.0,277.51,277.81,277.34,277.59,9890.0
2023-12-11 13:10:00,277.62,277.62,277.09,277.31,7314.0,277.62,277.62,277.09,277.31,7314.0
2023-12-11 13:20:00,277.47,277.68,277.34,277.38,6129.0,277.47,277.68,277.34,277.38,6129.0
2023-12-11 13:30:00,277.36,277.39,277.18,277.18,5820.0,277.36,277.39,277.18,277.18,5820.0
2023-12-11 13:40:00,277.18,277.51,277.13,277.46,7140.0,277.18,277.51,277.13,277.46,7140.0
2023-12-11 13:50:00,277.46,277.62,277.31,277.31,12979.0,277.46,277.62,277.31,277.31,12979.0
2023-12-11 14:00:00,277.31,277.46,277.14,277.17,7572.0,277.31,277.46,277.14,277.17,7572.0
2023-12-11 14:10:00,277.19,277.35,276.85,277.0,17186.0,277.19,277.35,276.85,277.0,17186.0
2023-12-11 14:20:00,277.02,277.43,276.86,277.43,23688.0,277.02,277.43,276.86,277.43,23688.0
2023-12-11 14:30:00,277.43,277.5,276.77,276.8,7261.0,277.43,277.5,276.77,276.8,7261.0
2023-12-11 14:40:00,276.79,276.9,276.66,276.89,7498.0,276.79,276.9,276.66,276.89,7498.0
2023-12-11 14:50:00,276.84,276.84,276.31,276.38,16831.0,276.84,276.84,276.31,276.38,16831.0
2023-12-11 15:00:00,276.31,276.37,275.75,276.22,22552.0,276.31,276.37,275.75,276.22,22552.0
2023-12-11 15:10:00,276.19,276.26,275.99,276.05,27059.0,276.19,276.26,275.99,276.05,27059.0
2023-12-11 15:20:00,275.92,276.0,275.7,275.78,10789.0,275.92,276.0,275.7,275.78,10789.0
2023-12-11 15:30:00,275.8,276.19,275.72,275.99,73224.0,275.8,276.19,275.72,275.99,73224.0
2023-12-11 15:40:00,275.99,276.22,275.9,276.02,44131.0,275.99,276.22,275.9,276.02,44131.0
2023-12-11 15:50:00,275.99,276.58,275.9,276.09,219160.0,275.99,276.58,275.9,276.09,219160.0
2023-12-12 09:30:00,275.89,276.62,274.71,275.63,49128.0,275.89,276.62,274.71,275.63,49128.0
2023-12-12 09:40:00,275.96,277.09,275.05,276.76,29656.0,275.96,277.09,275.05,276.76,29656.0
2023-12-12 09:50:00,276.78,276.96,275.87,276.34,22879.0,276.78,276.96,275.87,276.34,22879.0
2023-12-12 10:00:00,276.3,277.17,275.95,277.12,19014.0,276.3,277.17,275.95,277.12,19014.0
2023-12-12 10:10:00,276.97,277.07,276.59,276.97,20032.0,276.97,277.07,276.59,276.97,20032.0
2023-12-12 10:20:00,276.97,277.07,275.86,275.86,12923.0,276.97,277.07,275.86,275.86,12923.0
2023-12-12 10:30:00,275.98,276.81,275.96,276.81,15270.0,275.98,276.81,275.96,276.81,15270.0
2023-12-12 10:40:00,276.76,276.98,276.42,276.51,75715.0,276.76,276.98,276.42,276.51,75715.0
2023-12-12 10:50:00,276.53,276.91,276.3,276.91,29345.0,276.53,276.91,276.3,276.91,29345.0
2023-12-12 11:00:00,276.97,276.97,276.36,276.8,22612.0,276.97,276.97,276.36,276.8,22612.0
2023-12-12 11:10:00,276.87,278.0,276.68,276.78,25030.0,276.87,278.0,276.68,276.78,25030.0
2023-12-12 11:20:00,276.78,277.35,276.56,276.68,24765.0,276.78,277.35,276.56,276.68,24765.0
2023-12-12 11:30:00,276.8,277.29,276.68,277.13,18899.0,276.8,277.29,276.68,277.13,18899.0
2023-12-12 11:40:00,277.08,277.16,276.74,276.93,17873.0,277.08,277.16,276.74,276.93,17873.0
2023-12-12 11:50:00,276.92,276.98,276.34,276.41,22929.0,276.92,276.98,276.34,276.41,22929.0
2023-12-12 12:00:00,276.28,276.66,276.12,276.23,10507.0,276.28,276.66,276.12,276.23,10507.0
2023-12-12 12:10:00,276.23,276.62,276.17,276.43,6742.0,276.23,276.62,276.17,276.43,6742.0
2023-12-12 12:20:00,276.4,276.72,276.24,276.59,16089.0,276.4,276.72,276.24,276.59,16089.0
2023-12-12 12:30:00,276.59,276.82,276.59,276.72,9690.0,276.59,276.82,276.59,276.72,9690.0
2023-12-12 12:40:00,276.71,276.98,276.69,276.74,12690.0,276.71,276.98,276.69,276.74,12690.0
2023-12-12 12:50:00,276.78,277.0,276.77,276.99,11155.0,276.78,277.0,276.77,276.99,11155.0
2023-12-12 13:00:00,277.0,277.36,276.89,277.12,17567.0,277.0,277.36,276.89,277.12,17567.0
2023-12-12 13:10:00,277.17,277.25,276.96,276.96,8991.0,277.17,277.25,276.96,276.96,8991.0
2023-12-12 13:20:00,276.94,277.0,276.6,276.79,31317.0,276.94,277.0,276.6,276.79,31317.0
2023-12-12 13:30:00,276.88,277.24,276.84,277.19,31704.0,276.88,277.24,276.84,277.19,31704.0
2023-12-12 13:40:00,277.27,277.48,277.03,277.48,45462.0,277.27,277.48,277.03,277.48,45462.0
2023-12-12 13:50:00,277.35,277.5,276.98,277.22,17533.0,277.35,277.5,276.98,277.22,17533.0
2023-12-12 14:00:00,277.21,277.38,277.08,277.36,11065.0,277.21,277.38,277.08,277.36,11065.0
2023-12-12 14:10:00,277.3,277.31,277.07,277.12,13429.0,277.3,277.31,277.07,277.12,13429.0
2023-12-12 14:20:00,277.15,277.53,277.15,277.44,9562.0,277.15,277.53,277.15,277.44,9562.0
2023-12-12 14:30:00,277.47,277.78,277.42,277.77,15741.0,277.47,277.78,277.42,277.77,15741.0
2023-12-12 14:40:00,277.78,277.86,277.47,277.84,24311.0,277.78,277.86,277.47,277.84,24311.0
2023-12-12 14:50:00,277.91,278.09,277.31,277.34,30216.0,277.91,278.09,277.31,277.34,30216.0
2023-12-12 15:00:00,277.34,277.56,277.19,277.42,21243.0,277.34,277.56,277.19,277.42,21243.0
2023-12-12 15:10:00,277.39,277.46,277.14,277.36,40664.0,277.39,277.46,277.14,277.36,40664.0
2023-12-12 15:20:00,277.39,277.76,277.34,277.53,44491.0,277.39,277.76,277.34,277.53,44491.0
2023-12-12 15:30:00,277.56,277.77,277.42,277.5,53950.0,277.56,277.77,277.42,277.5,53950.0
2023-12-12 15:40:00,277.5,277.68,277.43,277.44,67054.0,277.5,277.68,277.43,277.44,67054.0
2023-12-12 15:50:00,277.43,277.43,276.28,276.75,312724.0,277.43,277.43,276.28,276.75,312724.0
2023-12-13 09:30:00,278.93,279.0,276.52,277.09,44240.0,278.93,279.0,276.52,277.09,44240.0
2023-12-13 09:40:00,277.1,277.82,277.0,277.24,28013.0,277.1,277.82,277.0,277.24,28013.0
2023-12-13 09:50:00,277.23,277.23,276.05,276.81,40262.0,277.23,277.23,276.05,276.81,40262.0
2023-12-13 10:00:00,276.84,276.84,276.04,276.36,40746.0,276.84,276.84,276.04,276.36,40746.0
2023-12-13 10:10:00,276.36,276.57,275.62,275.65,33261.0,276.36,276.57,275.62,275.65,33261.0
2023-12-13 10:20:00,275.66,276.03,275.48,275.93,16920.0,275.66,276.03,275.48,275.93,16920.0
2023-12-13 10:30:00,275.95,276.26,275.78,275.99,43611.0,275.95,276.26,275.78,275.99,43611.0
2023-12-13 10:40:00,275.95,276.32,275.77,275.96,23634.0,275.95,276.32,275.77,275.96,23634.0
2023-12-13 10:50:00,275.99,276.16,275.73,276.1,17840.0,275.99,276.16,275.73,276.1,17840.0
2023-12-13 11:00:00,276.1,276.44,275.91,276.08,23062.0,276.1,276.44,275.91,276.08,23062.0
2023-12-13 11:10:00,276.06,276.23,275.89,276.04,16460.0,276.06,276.23,275.89,276.04,16460.0
2023-12-13 11:20:00,276.07,276.14,275.31,275.41,34004.0,276.07,276.14,275.31,275.41,34004.0
2023-12-13 11:30:00,275.4,275.65,274.85,275.12,27850.0,275.4,275.65,274.85,275.12,27850.0
2023-12-13 11:40:00,275.09,275.33,274.95,275.12,18590.0,275.09,275.33,274.95,275.12,18590.0
2023-12-13 11:50:00,275.14,275.51,275.08,275.36,28471.0,275.14,275.51,275.08,275.36,28471.0
2023-12-13 12:00:00,275.32,275.55,275.11,275.3,19852.0,275.32,275.55,275.11,275.3,19852.0
2023-12-13 12:10:00,275.29,275.61,275.27,275.28,19704.0,275.29,275.61,275.27,275.28,19704.0
2023-12-13 12:20:00,275.29,275.44,275.21,275.27,25309.0,275.29,275.44,275.21,275.27,25309.0
2023-12-13 12:30:00,275.29,275.59,275.29,275.51,21048.0,275.29,275.59,275.29,275.51,21048.0
2023-12-13 12:40:00,275.5,275.83,275.43,275.77,21278.0,275.5,275.83,275.43,275.77,21278.0
2023-12-13 12:50:00,275.78,275.78,275.23,275.34,37252.0,275.78,275.78,275.23,275.34,37252.0
2023-12-13 13:00:00,275.34,275.5,275.09,275.38,19689.0,275.34,275.5,275.09,275.38,19689.0
2023-12-13 13:10:00,275.37,275.56,275.19,275.39,17490.0,275.37,275.56,275.19,275.39,17490.0
2023-12-13 13:20:00,275.42,275.55,275.3,275.5,10089.0,275.42,275.55,275.3,275.5,10089.0
2023-12-13 13:30:00,275.54,275.54,274.99,275.04,19603.0,275.54,275.54,274.99,275.04,19603.0
2023-12-13 13:40:00,275.04,275.27,274.85,274.95,23195.0,275.04,275.27,274.85,274.95,23195.0
2023-12-13 13:50:00,274.95,275.41,274.95,275.23,14671.0,274.95,275.41,274.95,275.23,14671.0
2023-12-13 14:00:00,275.33,276.65,275.33,276.19,90416.0,275.33,276.65,275.33,276.19,90416.0
2023-12-13 14:10:00,276.3,276.5,275.67,276.42,94372.0,276.3,276.5,275.67,276.42,94372.0
2023-12-13 14:20:00,276.42,276.57,276.07,276.18,106639.0,276.42,276.57,276.07,276.18,106639.0
2023-12-13 14:30:00,276.23,277.95,276.23,277.2,35799.0,276.23,277.95,276.23,277.2,35799.0
2023-12-13 14:40:00,277.33,278.2,277.2,277.75,26035.0,277.33,278.2,277.2,277.75,26035.0
2023-12-13 14:50:00,277.72,278.76,277.62,278.19,23765.0,277.72,278.76,277.62,278.19,23765.0
2023-12-13 15:00:00,278.27,278.4,277.72,277.87,78261.0,278.27,278.4,277.72,277.87,78261.0
2023-12-13 15:10:00,277.78,277.92,277.02,277.6,71169.0,277.78,277.92,277.02,277.6,71169.0
2023-12-13 15:20:00,277.5,277.82,276.62,276.92,41846.0,277.5,277.82,276.62,276.92,41846.0
2023-12-13 15:30:00,276.92,278.3,276.68,278.3,47526.0,276.92,278.3,276.68,278.3,47526.0
2023-12-13 15:40:00,278.34,278.68,277.76,278.13,81460.0,278.34,278.68,277.76,278.13,81460.0
2023-12-13 15:50:00,278.19,278.77,277.69,278.62,225246.0,278.19,278.77,277.69,278.62,225246.0
2023-12-14 09:30:00,277.28,279.84,277.28,277.73,78280.0,277.28,279.84,277.28,277.73,78280.0
2023-12-14 09:40:00,277.94,278.46,275.88,275.88,27587.0,277.94,278.46,275.88,275.88,27587.0
2023-12-14 09:50:00,275.73,275.9,274.22,274.59,62787.0,275.73,275.9,274.22,274.59,62787.0
2023-12-14 10:00:00,274.59,274.85,273.26,274.25,47239.0,274.59,274.85,273.26,274.25,47239.0
2023-12-14 10:10:00,274.15,274.51,273.47,274.09,21426.0,274.15,274.51,273.47,274.09,21426.0
2023-12-14 10:20:00,274.22,274.24,272.29,272.53,34021.0,274.22,274.24,272.29,272.53,34021.0
2023-12-14 10:30:00,272.54,273.48,272.08,272.1,30940.0,272.54,273.48,272.08,272.1,30940.0
2023-12-14 10:40:00,272.21,272.21,271.1,271.31,47320.0,272.21,272.21,271.1,271.31,47320.0
2023-12-14 10:50:00,271.33,272.89,271.14,272.53,41873.0,271.33,272.89,271.14,272.53,41873.0
2023-12-14 11:00:00,272.56,273.08,272.2,272.72,25110.0,272.56,273.08,272.2,272.72,25110.0
2023-12-14 11:10:00,272.72,273.47,272.13,272.13,40603.0,272.72,273.47,272.13,272.13,40603.0
2023-12-14 11:20:00,272.22,272.83,272.0,272.11,16535.0,272.22,272.83,272.0,272.11,16535.0
2023-12-14 11:30:00,272.03,272.15,271.24,271.38,31473.0,272.03,272.15,271.24,271.38,31473.0
2023-12-14 11:40:00,271.4,272.95,271.38,272.68,16749.0,271.4,272.95,271.38,272.68,16749.0
2023-12-14 11:50:00,272.62,272.68,272.26,272.54,12227.0,272.62,272.68,272.26,272.54,12227.0
2023-12-14 12:00:00,272.49,273.1,272.45,272.89,22593.0,272.49,273.1,272.45,272.89,22593.0
2023-12-14 12:10:00,272.93,273.0,272.57,272.74,14019.0,272.93,273.0,272.57,272.74,14019.0
2023-12-14 12:20:00,272.83,273.21,272.72,273.21,19681.0,272.83,273.21,272.72,273.21,19681.0
2023-12-14 12:30:00,273.35,273.48,272.96,273.13,13619.0,273.35,273.48,272.96,273.13,13619.0
2023-12-14 12:40:00,273.21,273.41,272.8,273.14,16627.0,273.21,273.41,272.8,273.14,16627.0
2023-12-14 12:50:00,272.99,272.99,271.78,271.86,23543.0,272.99,272.99,271.78,271.86,23543.0
2023-12-14 13:00:00,271.78,272.8,271.37,272.65,29313.0,271.78,272.8,271.37,272.65,29313.0
2023-12-14 13:10:00,272.71,273.19,272.56,272.56,25555.0,272.71,273.19,272.56,272.56,25555.0
2023-12-14 13:20:00,272.72,272.75,271.93,271.93,11621.0,272.72,272.75,271.93,271.93,11621.0
2023-12-14 13:30:00,271.9,272.1,271.68,271.89,15024.0,271.9,272.1,271.68,271.89,15024.0
2023-12-14 13:40:00,271.82,272.44,271.72,271.81,20247.0,271.82,272.44,271.72,271.81,20247.0
2023-12-14 13:50:00,271.74,271.75,270.72,271.46,45655.0,271.74,271.75,270.72,271.46,45655.0
2023-12-14 14:00:00,271.4,271.79,271.21,271.6,25685.0,271.4,271.79,271.21,271.6,25685.0
2023-12-14 14:10:00,271.67,272.0,271.56,272.0,13899.0,271.67,272.0,271.56,272.0,13899.0
2023-12-14 14:20:00,272.0,272.02,271.56,271.75,42689.0,272.0,272.02,271.56,271.75,42689.0
2023-12-14 14:30:00,271.72,271.78,271.34,271.45,23879.0,271.72,271.78,271.34,271.45,23879.0
2023-12-14 14:40:00,271.43,272.0,271.25,271.98,57316.0,271.43,272.0,271.25,271.98,57316.0
2023-12-14 14:50:00,271.98,272.21,271.42,271.71,53389.0,271.98,272.21,271.42,271.71,53389.0
2023-12-14 15:00:00,271.78,271.78,270.82,271.23,59128.0,271.78,271.78,270.82,271.23,59128.0
2023-12-14 15:10:00,271.23,271.27,270.79,271.03,56227.0,271.23,271.27,270.79,271.03,56227.0
2023-12-14 15:20:00,270.97,271.37,270.77,271.13,28589.0,270.97,271.37,270.77,271.13,28589.0
2023-12-14 15:30:00,271.19,271.33,270.81,271.28,49831.0,271.19,271.33,270.81,271.28,49831.0
2023-12-14 15:40:00,271.28,272.03,271.17,271.76,65807.0,271.28,272.03,271.17,271.76,65807.0
2023-12-14 15:50:00,271.81,272.57,270.51,270.81,328919.0,271.81,272.57,270.51,270.81,328919.0
2023-12-15 09:30:00,271.69,272.41,269.64,271.91,292240.0,271.69,272.41,269.64,271.91,292240.0
2023-12-15 09:40:00,272.21,272.21,269.99,270.6,54150.0,272.21,272.21,269.99,270.6,54150.0
2023-12-15 09:50:00,270.71,271.99,270.54,270.85,18013.0,270.71,271.99,270.54,270.85,18013.0
2023-12-15 10:00:00,270.78,272.42,270.77,271.64,32484.0,270.78,272.42,270.77,271.64,32484.0
2023-12-15 10:10:00,271.5,272.84,271.5,272.67,61946.0,271.5,272.84,271.5,272.67,61946.0
2023-12-15 10:20:00,272.68,272.93,272.04,272.56,36068.0,272.68,272.93,272.04,272.56,36068.0
2023-12-15 10:30:00,272.55,272.83,272.17,272.17,16162.0,272.55,272.83,272.17,272.17,16162.0
2023-12-15 10:40:00,272.27,272.3,271.88,272.09,16818.0,272.27,272.3,271.88,272.09,16818.0
2023-12-15 10:50:00,272.09,273.14,272.0,272.9,29398.0,272.09,273.14,272.0,272.9,29398.0
2023-12-15 11:00:00,272.91,273.05,272.74,273.03,28293.0,272.91,273.05,272.74,273.03,28293.0
2023-12-15 11:10:00,273.03,274.0,272.99,274.0,18059.0,273.03,274.0,272.99,274.0,18059.0
2023-12-15 11:20:00,274.0,274.28,273.86,274.12,35047.0,274.0,274.28,273.86,274.12,35047.0
2023-12-15 11:30:00,274.21,274.85,274.11,274.11,27615.0,274.21,274.85,274.11,274.11,27615.0
2023-12-15 11:40:00,274.01,274.03,273.38,273.44,21768.0,274.01,274.03,273.38,273.44,21768.0
2023-12-15 11:50:00,273.39,273.78,273.27,273.63,41461.0,273.39,273.78,273.27,273.63,41461.0
2023-12-15 12:00:00,273.64,273.74,273.03,273.16,42986.0,273.64,273.74,273.03,273.16,42986.0
2023-12-15 12:10:00,273.16,273.16,272.55,272.74,23766.0,273.16,273.16,272.55,272.74,23766.0
2023-12-15 12:20:00,272.74,273.01,272.62,272.74,48508.0,272.74,273.01,272.62,272.74,48508.0
2023-12-15 12:30:00,272.7,272.92,272.29,272.52,10356.0,272.7,272.92,272.29,272.52,10356.0
2023-12-15 12:40:00,272.44,272.6,271.74,272.09,21826.0,272.44,272.6,271.74,272.09,21826.0
2023-12-15 12:50:00,272.09,272.14,271.31,271.56,8632.0,272.09,272.14,271.31,271.56,8632.0
2023-12-15 13:00:00,271.57,272.25,271.57,272.13,18892.0,271.57,272.25,271.57,272.13,18892.0
2023-12-15 13:10:00,272.07,272.98,272.06,272.55,8873.0,272.07,272.98,272.06,272.55,8873.0
2023-12-15 13:20:00,272.55,273.12,272.45,273.02,7416.0,272.55,273.12,272.45,273.02,7416.0
2023-12-15 13:30:00,273.04,273.08,272.34,272.4,8227.0,273.04,273.08,272.34,272.4,8227.0
2023-12-15 13:40:00,272.34,272.52,271.83,272.45,10413.0,272.34,272.52,271.83,272.45,10413.0
2023-12-15 13:50:00,272.44,272.85,272.22,272.48,8540.0,272.44,272.85,272.22,272.48,8540.0
2023-12-15 14:00:00,272.24,272.44,271.81,272.3,18734.0,272.24,272.44,271.81,272.3,18734.0
2023-12-15 14:10:00,272.35,272.47,272.0,272.46,9727.0,272.35,272.47,272.0,272.46,9727.0
2023-12-15 14:20:00,272.42,272.46,272.03,272.05,9618.0,272.42,272.46,272.03,272.05,9618.0
2023-12-15 14:30:00,272.17,272.68,272.15,272.54,12722.0,272.17,272.68,272.15,272.54,12722.0
2023-12-15 14:40:00,272.57,272.89,272.52,272.69,9759.0,272.57,272.89,272.52,272.69,9759.0
2023-12-15 14:50:00,272.69,272.69,272.23,272.43,7807.0,272.69,272.69,272.23,272.43,7807.0
2023-12-15 15:00:00,272.38,272.68,272.34,272.5,8955.0,272.38,272.68,272.34,272.5,8955.0
2023-12-15 15:10:00,272.5,272.8,272.33,272.6,16867.0,272.5,272.8,272.33,272.6,16867.0
2023-12-15 15:20:00,272.53,272.62,272.33,272.55,22103.0,272.53,272.62,272.33,272.55,22103.0
2023-12-15 15:30:00,272.53,272.56,271.81,272.2,37666.0,272.53,272.56,271.81,272.2,37666.0
2023-12-15 15:40:00,272.2,272.58,271.84,272.58,38980.0,272.2,272.58,271.84,272.58,38980.0
2023-12-15 15:50:00,272.58,273.07,272.05,272.69,190551.0,272.58,273.07,272.05,272.69,190551.0
2023-12-18 09:30:00,272.37,273.56,271.86,273.52,15459.0,272.37,273.56,271.86,273.52,15459.0
2023-12-18 09:40:00,273.62,273.65,273.0,273.0,7341.0,273.62,273.65,273.0,273.0,7341.0
2023-12-18 09:50:00,272.97,274.73,272.96,274.07,7747.0,272.97,274.73,272.96,274.07,7747.0
2023-12-18 10:00:00,274.29,275.12,274.23,274.23,35360.0,274.29,275.12,274.23,274.23,35360.0
2023-12-18 10:10:00,274.35,274.47,273.67,273.75,36872.0,274.35,274.47,273.67,273.75,36872.0
2023-12-18 10:20:00,273.72,273.72,272.92,273.69,21149.0,273.72,273.72,272.92,273.69,21149.0
2023-12-18 10:30:00,273.6,273.88,273.28,273.4,8733.0,273.6,273.88,273.28,273.4,8733.0
2023-12-18 10:40:00,273.28,273.85,273.28,273.65,11511.0,273.28,273.85,273.28,273.65,11511.0
2023-12-18 10:50:00,273.64,273.94,273.1,273.94,7770.0,273.64,273.94,273.1,273.94,7770.0
2023-12-18 11:00:00,273.94,274.29,273.68,274.29,9657.0,273.94,274.29,273.68,274.29,9657.0
2023-12-18 11:10:00,274.35,274.71,274.2,274.68,11570.0,274.35,274.71,274.2,274.68,11570.0
2023-12-18 11:20:00,274.53,274.62,273.8,273.85,4738.0,274.53,274.62,273.8,273.85,4738.0
2023-12-18 11:30:00,273.79,274.52,273.79,274.44,6457.0,273.79,274.52,273.79,274.44,6457.0
2023-12-18 11:40:00,274.43,274.58,274.06,274.39,7869.0,274.43,274.58,274.06,274.39,7869.0
2023-12-18 11:50:00,274.43,274.43,273.94,274.16,8502.0,274.43,274.43,273.94,274.16,8502.0
2023-12-18 12:00:00,274.25,274.31,273.89,274.21,8703.0,274.25,274.31,273.89,274.21,8703.0
2023-12-18 12:10:00,274.44,274.8,274.34,274.4,17810.0,274.44,274.8,274.34,274.4,17810.0
2023-12-18 12:20:00,274.4,274.45,273.81,273.83,6393.0,274.4,274.45,273.81,273.83,6393.0
2023-12-18 12:30:00,273.82,274.07,273.61,273.72,20412.0,273.82,274.07,273.61,273.72,20412.0
2023-12-18 12:40:00,273.69,273.74,273.41,273.62,12383.0,273.69,273.74,273.41,273.62,12383.0
2023-12-18 12:50:00,273.62,274.0,273.6,273.73,19026.0,273.62,274.0,273.6,273.73,19026.0
2023-12-18 13:00:00,273.69,273.74,273.51,273.63,9327.0,273.69,273.74,273.51,273.63,9327.0
2023-12-18 13:10:00,273.62,273.72,273.56,273.71,1414.0,273.62,273.72,273.56,273.71,1414.0
2023-12-18 13:20:00,273.72,274.0,273.67,273.77,9821.0,273.72,274.0,273.67,273.77,9821.0
2023-12-18 13:30:00,273.77,273.82,273.53,273.54,8067.0,273.77,273.82,273.53,273.54,8067.0
2023-12-18 13:40:00,273.52,273.75,273.52,273.75,11741.0,273.52,273.75,273.52,273.75,11741.0
2023-12-18 13:50:00,273.75,273.91,273.38,273.44,32755.0,273.75,273.91,273.38,273.44,32755.0
2023-12-18 14:00:00,273.45,273.75,273.36,273.49,65145.0,273.45,273.75,273.36,273.49,65145.0
2023-12-18 14:10:00,273.51,273.65,273.33,273.5,6488.0,273.51,273.65,273.33,273.5,6488.0
2023-12-18 14:20:00,273.5,273.93,273.38,273.9,14626.0,273.5,273.93,273.38,273.9,14626.0
2023-12-18 14:30:00,273.81,274.03,273.68,274.03,6301.0,273.81,274.03,273.68,274.03,6301.0
2023-12-18 14:40:00,274.15,274.51,274.14,274.32,12070.0,274.15,274.51,274.14,274.32,12070.0
2023-12-18 14:50:00,274.31,274.48,274.14,274.23,12871.0,274.31,274.48,274.14,274.23,12871.0
2023-12-18 15:00:00,274.22,274.44,274.08,274.38,7641.0,274.22,274.44,274.08,274.38,7641.0
2023-12-18 15:10:00,274.44,274.53,274.24,274.46,7291.0,274.44,274.53,274.24,274.46,7291.0
2023-12-18 15:20:00,274.5,274.6,274.37,274.4,12421.0,274.5,274.6,274.37,274.4,12421.0
2023-12-18 15:30:00,274.37,274.37,273.64,273.66,14478.0,274.37,274.37,273.64,273.66,14478.0
2023-12-18 15:40:00,273.64,273.7,273.26,273.45,39837.0,273.64,273.7,273.26,273.45,39837.0
2023-12-18 15:50:00,273.45,273.84,272.7,272.72,101139.0,273.45,273.84,272.7,272.72,101139.0
2023-12-19 09:30:00,273.12,275.44,272.86,275.3,25673.0,273.12,275.44,272.86,275.3,25673.0
2023-12-19 09:40:00,275.21,275.72,273.74,273.95,13618.0,275.21,275.72,273.74,273.95,13618.0
2023-12-19 09:50:00,273.89,274.35,273.57,273.82,13113.0,273.89,274.35,273.57,273.82,13113.0
2023-12-19 10:00:00,273.73,273.86,273.14,273.69,9537.0,273.73,273.86,273.14,273.69,9537.0
2023-12-19 10:10:00,273.8,274.34,273.74,274.06,11292.0,273.8,274.34,273.74,274.06,11292.0
2023-12-19 10:20:00,274.0,274.39,273.89,274.31,9082.0,274.0,274.39,273.89,274.31,9082.0
2023-12-19 10:30:00,274.33,274.44,273.41,273.41,11492.0,274.33,274.44,273.41,273.41,11492.0
2023-12-19 10:40:00,273.49,273.68,273.22,273.68,13094.0,273.49,273.68,273.22,273.68,13094.0
2023-12-19 10:50:00,273.55,274.1,273.54,273.98,7779.0,273.55,274.1,273.54,273.98,7779.0
2023-12-19 11:00:00,273.88,274.1,273.72,273.93,7810.0,273.88,274.1,273.72,273.93,7810.0
2023-12-19 11:10:00,273.87,273.88,273.52,273.62,17159.0,273.87,273.88,273.52,273.62,17159.0
2023-12-19 11:20:00,273.63,273.63,272.92,272.95,19770.0,273.63,273.63,272.92,272.95,19770.0
2023-12-19 11:30:00,272.98,273.1,272.49,272.49,37700.0,272.98,273.1,272.49,272.49,37700.0
2023-12-19 11:40:00,272.46,272.77,272.25,272.34,27059.0,272.46,272.77,272.25,272.34,27059.0
2023-12-19 11:50:00,272.34,272.5,271.87,272.49,36683.0,272.34,272.5,271.87,272.49,36683.0
2023-12-19 12:00:00,272.3,273.12,272.23,272.68,16346.0,272.3,273.12,272.23,272.68,16346.0
2023-12-19 12:10:00,272.73,273.06,272.64,272.82,8358.0,272.73,273.06,272.64,272.82,8358.0
2023-12-19 12:20:00,272.78,272.98,272.49,272.78,5241.0,272.78,272.98,272.49,272.78,5241.0
2023-12-19 12:30:00,272.85,273.09,272.76,272.99,9402.0,272.85,273.09,272.76,272.99,9402.0
2023-12-19 12:40:00,272.99,272.99,272.83,272.83,5830.0,272.99,272.99,272.83,272.83,5830.0
2023-12-19 12:50:00,272.8,273.15,272.65,272.82,5912.0,272.8,273.15,272.65,272.82,5912.0
2023-12-19 13:00:00,272.83,272.97,272.43,272.46,8068.0,272.83,272.97,272.43,272.46,8068.0
2023-12-19 13:10:00,272.33,272.63,272.29,272.58,6425.0,272.33,272.63,272.29,272.58,6425.0
2023-12-19 13:20:00,272.57,272.77,272.48,272.73,10841.0,272.57,272.77,272.48,272.73,10841.0
2023-12-19 13:30:00,272.8,272.86,272.65,272.86,11175.0,272.8,272.86,272.65,272.86,11175.0
2023-12-19 13:40:00,272.86,273.05,272.8,273.01,11509.0,272.86,273.05,272.8,273.01,11509.0
2023-12-19 13:50:00,273.01,273.01,272.71,272.88,7101.0,273.01,273.01,272.71,272.88,7101.0
2023-12-19 14:00:00,272.79,273.18,272.72,273.12,8241.0,272.79,273.18,272.72,273.12,8241.0
2023-12-19 14:10:00,273.18,273.24,272.75,272.98,6490.0,273.18,273.24,272.75,272.98,6490.0
2023-12-19 14:20:00,272.97,272.97,272.62,272.79,4887.0,272.97,272.97,272.62,272.79,4887.0
2023-12-19 14:30:00,272.82,272.86,272.67,272.67,5858.0,272.82,272.86,272.67,272.67,5858.0
2023-12-19 14:40:00,272.67,272.81,272.54,272.75,9072.0,272.67,272.81,272.54,272.75,9072.0
2023-12-19 14:50:00,272.73,273.3,272.67,273.11,9422.0,272.73,273.3,272.67,273.11,9422.0
2023-12-19 15:00:00,273.03,273.2,272.8,272.95,11485.0,273.03,273.2,272.8,272.95,11485.0
2023-12-19 15:10:00,273.01,273.16,272.95,273.03,9970.0,273.01,273.16,272.95,273.03,9970.0
2023-12-19 15:20:00,273.08,273.53,272.84,273.01,13081.0,273.08,273.53,272.84,273.01,13081.0
2023-12-19 15:30:00,273.02,273.07,272.79,272.86,15357.0,273.02,273.07,272.79,272.86,15357.0
2023-12-19 15:40:00,272.86,273.06,272.77,272.9,27979.0,272.86,273.06,272.77,272.9,27979.0
2023-12-19 15:50:00,273.28,274.1,272.67,273.98,95991.0,273.28,274.1,272.67,273.98,95991.0
2023-12-20 09:30:00,272.7,272.7,270.79,272.18,18190.0,272.7,272.7,270.79,272.18,18190.0
2023-12-20 09:40:00,272.22,273.36,272.06,273.19,19284.0,272.22,273.36,272.06,273.19,19284.0
2023-12-20 09:50:00,273.05,273.22,272.31,272.86,10885.0,273.05,273.22,272.31,272.86,10885.0
2023-12-20 10:00:00,272.69,273.67,272.68,273.67,9823.0,272.69,273.67,272.68,273.67,9823.0
2023-12-20 10:10:00,273.89,274.23,273.42,274.06,8226.0,273.89,274.23,273.42,274.06,8226.0
2023-12-20 10:20:00,274.18,274.18,273.77,273.77,4541.0,274.18,274.18,273.77,273.77,4541.0
2023-12-20 10:30:00,273.81,274.13,273.55,273.55,8683.0,273.81,274.13,273.55,273.55,8683.0
2023-12-20 10:40:00,273.42,273.56,273.11,273.44,17265.0,273.42,273.56,273.11,273.44,17265.0
2023-12-20 10:50:00,273.46,273.56,273.13,273.45,12648.0,273.46,273.56,273.13,273.45,12648.0
2023-12-20 11:00:00,273.45,273.47,272.86,272.86,9357.0,273.45,273.47,272.86,272.86,9357.0
2023-12-20 11:10:00,272.85,273.28,272.63,273.23,6685.0,272.85,273.28,272.63,273.23,6685.0
2023-12-20 11:20:00,273.16,273.25,272.85,273.04,8487.0,273.16,273.25,272.85,273.04,8487.0
2023-12-20 11:30:00,273.1,273.34,272.97,273.26,6295.0,273.1,273.34,272.97,273.26,6295.0
2023-12-20 11:40:00,273.2,273.76,273.17,273.76,7451.0,273.2,273.76,273.17,273.76,7451.0
2023-12-20 11:50:00,273.7,274.02,273.7,274.02,4183.0,273.7,274.02,273.7,274.02,4183.0
2023-12-20 12:00:00,274.12,274.48,274.12,274.27,4921.0,274.12,274.48,274.12,274.27,4921.0
2023-12-20 12:10:00,274.4,274.56,274.29,274.29,3346.0,274.4,274.56,274.29,274.29,3346.0
2023-12-20 12:20:00,274.35,274.7,274.19,274.61,9993.0,274.35,274.7,274.19,274.61,9993.0
2023-12-20 12:30:00,274.55,274.57,274.03,274.5,5643.0,274.55,274.57,274.03,274.5,5643.0
2023-12-20 12:40:00,274.65,274.77,274.46,274.7,12233.0,274.65,274.77,274.46,274.7,12233.0
2023-12-20 12:50:00,274.71,275.2,274.5,275.05,19006.0,274.71,275.2,274.5,275.05,19006.0
2023-12-20 13:00:00,275.03,275.05,274.55,274.71,13860.0,275.03,275.05,274.55,274.71,13860.0
2023-12-20 13:10:00,274.83,275.04,274.72,274.99,9697.0,274.83,275.04,274.72,274.99,9697.0
2023-12-20 13:20:00,274.99,275.0,274.23,274.26,10805.0,274.99,275.0,274.23,274.26,10805.0
2023-12-20 13:30:00,274.3,274.34,274.14,274.25,6719.0,274.3,274.34,274.14,274.25,6719.0
2023-12-20 13:40:00,274.17,274.21,273.78,274.09,6618.0,274.17,274.21,273.78,274.09,6618.0
2023-12-20 13:50:00,273.99,274.1,273.8,274.01,4887.0,273.99,274.1,273.8,274.01,4887.0
2023-12-20 14:00:00,273.96,273.98,273.46,273.61,7594.0,273.96,273.98,273.46,273.61,7594.0
2023-12-20 14:10:00,273.62,273.82,273.57,273.57,4575.0,273.62,273.82,273.57,273.57,4575.0
2023-12-20 14:20:00,273.51,273.6,273.33,273.52,8801.0,273.51,273.6,273.33,273.52,8801.0
2023-12-20 14:30:00,273.49,273.59,272.56,272.56,8433.0,273.49,273.59,272.56,272.56,8433.0
2023-12-20 14:40:00,272.38,272.75,271.8,271.89,12407.0,272.38,272.75,271.8,271.89,12407.0
2023-12-20 14:50:00,271.9,271.92,270.72,271.41,24369.0,271.9,271.92,270.72,271.41,24369.0
2023-12-20 15:00:00,271.39,271.73,270.27,270.82,33503.0,271.39,271.73,270.27,270.82,33503.0
2023-12-20 15:10:00,270.82,271.58,270.72,271.32,26932.0,270.82,271.58,270.72,271.32,26932.0
2023-12-20 15:20:00,271.28,271.36,270.23,270.26,22141.0,271.28,271.36,270.23,270.26,22141.0
2023-12-20 15:30:00,270.25,270.79,270.25,270.31,24305.0,270.25,270.79,270.25,270.31,24305.0
2023-12-20 15:40:00,270.33,271.16,270.33,271.12,40426.0,270.33,271.16,270.33,271.12,40426.0
2023-12-20 15:50:00,271.18,271.62,270.09,270.15,119364.0,271.18,271.62,270.09,270.15,119364.0
2023-12-21 09:30:00,272.51,273.09,272.09,272.87,14814.0,272.51,273.09,272.09,272.87,14814.0
2023-12-21 09:40:00,272.33,273.31,272.33,272.68,11810.0,272.33,273.31,272.33,272.68,11810.0
2023-12-21 09:50:00,272.57,273.09,271.41,271.47,12217.0,272.57,273.09,271.41,271.47,12217.0
2023-12-21 10:00:00,271.48,271.61,270.72,271.06,19092.0,271.48,271.61,270.72,271.06,19092.0
2023-12-21 10:10:00,271.08,272.29,271.07,271.86,13177.0,271.08,272.29,271.07,271.86,13177.0
2023-12-21 10:20:00,271.86,272.2,271.23,271.23,9049.0,271.86,272.2,271.23,271.23,9049.0
2023-12-21 10:30:00,271.4,272.19,271.4,271.49,23493.0,271.4,272.19,271.4,271.49,23493.0
2023-12-21 10:40:00,271.28,271.44,270.87,271.32,10116.0,271.28,271.44,270.87,271.32,10116.0
2023-12-21 10:50:00,271.19,271.29,270.42,270.55,5015.0,271.19,271.29,270.42,270.55,5015.0
2023-12-21 11:00:00,270.65,271.03,270.46,270.61,9961.0,270.65,271.03,270.46,270.61,9961.0
2023-12-21 11:10:00,270.57,270.98,270.27,270.56,12090.0,270.57,270.98,270.27,270.56,12090.0
2023-12-21 11:20:00,270.55,270.92,270.38,270.91,17648.0,270.55,270.92,270.38,270.91,17648.0
2023-12-21 11:30:00,270.91,271.66,270.81,271.57,51754.0,270.91,271.66,270.81,271.57,51754.0
2023-12-21 11:40:00,271.62,272.27,271.49,272.2,20509.0,271.62,272.27,271.49,272.2,20509.0
2023-12-21 11:50:00,272.2,272.32,271.86,272.08,33273.0,272.2,272.32,271.86,272.08,33273.0
2023-12-21 12:00:00,272.08,272.19,271.3,271.35,14171.0,272.08,272.19,271.3,271.35,14171.0
2023-12-21 12:10:00,271.29,271.62,271.28,271.38,10343.0,271.29,271.62,271.28,271.38,10343.0
2023-12-21 12:20:00,271.46,271.5,271.14,271.28,5190.0,271.46,271.5,271.14,271.28,5190.0
2023-12-21 12:30:00,271.38,272.1,271.38,271.91,17358.0,271.38,272.1,271.38,271.91,17358.0
2023-12-21 12:40:00,271.83,271.86,271.14,271.22,17204.0,271.83,271.86,271.14,271.22,17204.0
2023-12-21 12:50:00,271.22,271.68,271.17,271.34,17566.0,271.22,271.68,271.17,271.34,17566.0
2023-12-21 13:00:00,271.42,272.0,271.42,271.73,9193.0,271.42,272.0,271.42,271.73,9193.0
2023-12-21 13:10:00,271.72,271.8,271.19,271.19,7737.0,271.72,271.8,271.19,271.19,7737.0
2023-12-21 13:20:00,271.14,272.35,271.12,272.1,5464.0,271.14,272.35,271.12,272.1,5464.0
2023-12-21 13:30:00,272.28,272.37,271.91,271.91,7372.0,272.28,272.37,271.91,271.91,7372.0
2023-12-21 13:40:00,271.95,272.27,271.88,272.1,4603.0,271.95,272.27,271.88,272.1,4603.0
2023-12-21 13:50:00,272.15,272.55,272.14,272.55,3610.0,272.15,272.55,272.14,272.55,3610.0
2023-12-21 14:00:00,272.53,272.53,271.9,271.9,8699.0,272.53,272.53,271.9,271.9,8699.0
2023-12-21 14:10:00,271.93,272.22,271.93,272.21,9949.0,271.93,272.22,271.93,272.21,9949.0
2023-12-21 14:20:00,272.22,272.23,271.79,271.89,5230.0,272.22,272.23,271.79,271.89,5230.0
2023-12-21 14:30:00,271.92,272.08,271.76,272.08,12974.0,271.92,272.08,271.76,272.08,12974.0
2023-12-21 14:40:00,272.07,272.36,272.07,272.25,11573.0,272.07,272.36,272.07,272.25,11573.0
2023-12-21 14:50:00,272.29,272.32,271.89,272.1,11709.0,272.29,272.32,271.89,272.1,11709.0
2023-12-21 15:00:00,272.09,272.22,272.0,272.13,4700.0,272.09,272.22,272.0,272.13,4700.0
2023-12-21 15:10:00,272.19,272.59,272.19,272.47,7630.0,272.19,272.59,272.19,272.47,7630.0
2023-12-21 15:20:00,272.52,273.06,272.4,272.9,17253.0,272.52,273.06,272.4,272.9,17253.0
2023-12-21 15:30:00,272.98,273.3,272.84,273.08,15588.0,272.98,273.3,272.84,273.08,15588.0
2023-12-21 15:40:00,273.09,273.33,272.78,272.79,23047.0,273.09,273.33,272.78,272.79,23047.0
2023-12-21 15:50:00,272.62,273.09,272.59,272.83,128637.0,272.62,273.09,272.59,272.83,128637.0
2023-12-22 09:30:00,274.01,275.81,273.96,274.27,24539.0,274.01,275.81,273.96,274.27,24539.0
2023-12-22 09:40:00,274.07,274.39,273.57,273.72,12406.0,274.07,274.39,273.57,273.72,12406.0
2023-12-22 09:50:00,273.77,274.02,273.58,273.6,8960.0,273.77,274.02,273.58,273.6,8960.0
2023-12-22 10:00:00,273.79,274.76,273.64,274.44,11478.0,273.79,274.76,273.64,274.44,11478.0
2023-12-22 10:10:00,274.36,274.56,274.1,274.11,5147.0,274.36,274.56,274.1,274.11,5147.0
2023-12-22 10:20:00,274.06,274.31,273.73,274.03,11745.0,274.06,274.31,273.73,274.03,11745.0
2023-12-22 10:30:00,274.03,274.08,273.57,273.74,13014.0,274.03,274.08,273.57,273.74,13014.0
2023-12-22 10:40:00,273.81,274.2,273.74,273.74,9571.0,273.81,274.2,273.74,273.74,9571.0
2023-12-22 10:50:00,273.75,273.85,273.49,273.54,12597.0,273.75,273.85,273.49,273.54,12597.0
2023-12-22 11:00:00,273.58,273.73,273.18,273.32,16264.0,273.58,273.73,273.18,273.32,16264.0
2023-12-22 11:10:00,273.32,273.58,273.23,273.35,6912.0,273.32,273.58,273.23,273.35,6912.0
2023-12-22 11:20:00,273.27,273.46,272.97,273.2,11649.0,273.27,273.46,272.97,273.2,11649.0
2023-12-22 11:30:00,273.2,273.6,273.02,273.18,12226.0,273.2,273.6,273.02,273.18,12226.0
2023-12-22 11:40:00,273.12,273.25,272.94,273.2,9434.0,273.12,273.25,272.94,273.2,9434.0
2023-12-22 11:50:00,273.24,273.42,272.99,273.14,8629.0,273.24,273.42,272.99,273.14,8629.0
2023-12-22 12:00:00,273.05,273.14,272.56,272.58,5345.0,273.05,273.14,272.56,272.58,5345.0
2023-12-22 12:10:00,272.56,272.57,272.26,272.38,11137.0,272.56,272.57,272.26,272.38,11137.0
2023-12-22 12:20:00,272.45,272.64,272.36,272.43,13419.0,272.45,272.64,272.36,272.43,13419.0
2023-12-22 12:30:00,272.44,272.66,272.36,272.58,11144.0,272.44,272.66,272.36,272.58,11144.0
2023-12-22 12:40:00,272.52,272.74,272.45,272.74,9715.0,272.52,272.74,272.45,272.74,9715.0
2023-12-22 12:50:00,272.57,272.6,272.4,272.5,8520.0,272.57,272.6,272.4,272.5,8520.0
2023-12-22 13:00:00,272.58,273.0,272.52,272.9,19903.0,272.58,273.0,272.52,272.9,19903.0
2023-12-22 13:10:00,272.88,273.08,272.76,272.99,17005.0,272.88,273.08,272.76,272.99,17005.0
2023-12-22 13:20:00,272.99,273.21,272.97,273.09,18119.0,272.99,273.21,272.97,273.09,18119.0
2023-12-22 13:30:00,273.09,273.26,273.01,273.08,13295.0,273.09,273.26,273.01,273.08,13295.0
2023-12-22 13:40:00,273.09,273.27,272.89,273.12,12303.0,273.09,273.27,272.89,273.12,12303.0
2023-12-22 13:50:00,273.15,273.17,272.76,272.83,9040.0,273.15,273.17,272.76,272.83,9040.0
2023-12-22 14:00:00,272.86,272.94,271.85,272.07,23605.0,272.86,272.94,271.85,272.07,23605.0
2023-12-22 14:10:00,272.11,272.25,271.4,271.86,13041.0,272.11,272.25,271.4,271.86,13041.0
2023-12-22 14:20:00,271.84,271.96,271.33,271.53,11552.0,271.84,271.96,271.33,271.53,11552.0
2023-12-22 14:30:00,271.48,272.14,271.35,271.96,15830.0,271.48,272.14,271.35,271.96,15830.0
2023-12-22 14:40:00,271.96,272.5,271.96,272.4,12998.0,271.96,272.5,271.96,272.4,12998.0
2023-12-22 14:50:00,272.4,272.74,272.39,272.58,8809.0,272.4,272.74,272.39,272.58,8809.0
2023-12-22 15:00:00,272.67,272.67,272.37,272.4,10326.0,272.67,272.67,272.37,272.4,10326.0
2023-12-22 15:10:00,272.34,272.85,272.34,272.54,23608.0,272.34,272.85,272.34,272.54,23608.0
2023-12-22 15:20:00,272.54,273.22,272.47,272.86,22502.0,272.54,273.22,272.47,272.86,22502.0
2023-12-22 15:30:00,272.82,273.06,272.15,272.16,27291.0,272.82,273.06,272.15,272.16,27291.0
2023-12-22 15:40:00,272.19,272.75,271.92,272.36,22278.0,272.19,272.75,271.92,272.36,22278.0
2023-12-22 15:50:00,272.29,272.7,271.93,272.57,116013.0,272.29,272.7,271.93,272.57,116013.0
2023-12-26 09:30:00,272.57,274.2,272.57,273.81,12212.0,272.57,274.2,272.57,273.81,12212.0
2023-12-26 09:40:00,273.8,274.34,273.61,274.02,5188.0,273.8,274.34,273.61,274.02,5188.0
2023-12-26 09:50:00,274.3,274.42,273.41,273.83,6276.0,274.3,274.42,273.41,273.83,6276.0
2023-12-26 10:00:00,274.01,274.25,273.78,273.9,2675.0,274.01,274.25,273.78,273.9,2675.0
2023-12-26 10:10:00,273.88,274.07,273.58,273.58,2500.0,273.88,274.07,273.58,273.58,2500.0
2023-12-26 10:20:00,273.58,273.81,273.45,273.63,5630.0,273.58,273.81,273.45,273.63,5630.0
2023-12-26 10:30:00,273.77,273.78,272.93,273.27,6030.0,273.77,273.78,272.93,273.27,6030.0
2023-12-26 10:40:00,273.2,273.25,272.99,273.16,5199.0,273.2,273.25,272.99,273.16,5199.0
2023-12-26 10:50:00,273.09,273.19,272.75,272.87,4587.0,273.09,273.19,272.75,272.87,4587.0
2023-12-26 11:00:00,272.82,273.11,272.67,272.88,4898.0,272.82,273.11,272.67,272.88,4898.0
2023-12-26 11:10:00,272.88,273.09,272.67,272.71,5195.0,272.88,273.09,272.67,272.71,5195.0
2023-12-26 11:20:00,272.78,272.86,272.44,272.79,6319.0,272.78,272.86,272.44,272.79,6319.0
2023-12-26 11:30:00,272.92,273.26,272.89,273.02,4664.0,272.92,273.26,272.89,273.02,4664.0
2023-12-26 11:40:00,273.09,273.16,272.97,273.12,2268.0,273.09,273.16,272.97,273.12,2268.0
2023-12-26 11:50:00,273.12,273.33,273.01,273.08,7279.0,273.12,273.33,273.01,273.08,7279.0
2023-12-26 12:00:00,273.02,273.29,272.97,273.23,5686.0,273.02,273.29,272.97,273.23,5686.0
2023-12-26 12:10:00,273.29,273.33,273.13,273.15,2609.0,273.29,273.33,273.13,273.15,2609.0
2023-12-26 12:20:00,273.13,273.13,272.85,272.89,3686.0,273.13,273.13,272.85,272.89,3686.0
2023-12-26 12:30:00,272.98,273.02,272.61,272.7,3300.0,272.98,273.02,272.61,272.7,3300.0
2023-12-26 12:40:00,272.65,272.98,272.63,272.94,5300.0,272.65,272.98,272.63,272.94,5300.0
2023-12-26 12:50:00,272.85,273.13,272.64,272.68,3220.0,272.85,273.13,272.64,272.68,3220.0
2023-12-26 13:00:00,272.69,272.84,272.64,272.73,2601.0,272.69,272.84,272.64,272.73,2601.0
2023-12-26 13:10:00,272.73,272.86,272.72,272.82,3734.0,272.73,272.86,272.72,272.82,3734.0
2023-12-26 13:20:00,272.81,272.87,272.6,272.78,6560.0,272.81,272.87,272.6,272.78,6560.0
2023-12-26 13:30:00,272.83,272.96,272.74,272.86,2437.0,272.83,272.96,272.74,272.86,2437.0
2023-12-26 13:40:00,272.8,272.86,272.67,272.79,3987.0,272.8,272.86,272.67,272.79,3987.0
2023-12-26 13:50:00,272.79,272.85,272.71,272.75,6006.0,272.79,272.85,272.71,272.75,6006.0
2023-12-26 14:00:00,272.74,272.79,272.57,272.73,4006.0,272.74,272.79,272.57,272.73,4006.0
2023-12-26 14:10:00,272.73,272.96,272.68,272.94,3127.0,272.73,272.96,272.68,272.94,3127.0
2023-12-26 14:20:00,272.94,273.14,272.88,272.99,5443.0,272.94,273.14,272.88,272.99,5443.0
2023-12-26 14:30:00,272.92,273.14,272.92,273.1,4181.0,272.92,273.14,272.92,273.1,4181.0
2023-12-26 14:40:00,273.15,273.31,273.03,273.3,4198.0,273.15,273.31,273.03,273.3,4198.0
2023-12-26 14:50:00,273.29,273.71,273.23,273.71,6057.0,273.29,273.71,273.23,273.71,6057.0
2023-12-26 15:00:00,273.65,273.91,273.59,273.63,6168.0,273.65,273.91,273.59,273.63,6168.0
2023-12-26 15:10:00,273.67,273.9,273.61,273.77,7113.0,273.67,273.9,273.61,273.77,7113.0
2023-12-26 15:20:00,273.71,274.05,273.71,273.98,5662.0,273.71,274.05,273.71,273.98,5662.0
2023-12-26 15:30:00,274.03,274.12,273.93,274.05,6453.0,274.03,274.12,273.93,274.05,6453.0
2023-12-26 15:40:00,273.98,274.15,273.83,274.0,11889.0,273.98,274.15,273.83,274.0,11889.0
2023-12-26 15:50:00,274.03,274.14,273.56,274.02,49948.0,274.03,274.14,273.56,274.02,49948.0
2023-12-27 09:30:00,274.29,274.72,273.58,274.07,14499.0,274.29,274.72,273.58,274.07,14499.0
2023-12-27 09:40:00,273.86,274.08,273.48,273.6,3848.0,273.86,274.08,273.48,273.6,3848.0
2023-12-27 09:50:00,273.59,274.26,273.59,274.12,4357.0,273.59,274.26,273.59,274.12,4357.0
2023-12-27 10:00:00,273.99,274.18,273.76,273.87,4837.0,273.99,274.18,273.76,273.87,4837.0
2023-12-27 10:10:00,273.88,274.06,272.93,273.29,5014.0,273.88,274.06,272.93,273.29,5014.0
2023-12-27 10:20:00,273.31,273.46,272.97,273.09,6041.0,273.31,273.46,272.97,273.09,6041.0
2023-12-27 10:30:00,273.0,273.0,272.45,272.81,6285.0,273.0,273.0,272.45,272.81,6285.0
2023-12-27 10:40:00,272.81,273.28,272.68,273.23,3462.0,272.81,273.28,272.68,273.23,3462.0
2023-12-27 10:50:00,273.23,273.62,273.22,273.34,3042.0,273.23,273.62,273.22,273.34,3042.0
2023-12-27 11:00:00,273.44,273.48,273.16,273.4,3441.0,273.44,273.48,273.16,273.4,3441.0
2023-12-27 11:10:00,273.34,273.52,273.13,273.52,3036.0,273.34,273.52,273.13,273.52,3036.0
2023-12-27 11:20:00,273.46,273.88,273.46,273.75,4268.0,273.46,273.88,273.46,273.75,4268.0
2023-12-27 11:30:00,273.68,273.75,273.61,273.74,2510.0,273.68,273.75,273.61,273.74,2510.0
2023-12-27 11:40:00,273.69,273.89,273.6,273.64,3212.0,273.69,273.89,273.6,273.64,3212.0
2023-12-27 11:50:00,273.61,273.76,273.35,273.56,7500.0,273.61,273.76,273.35,273.56,7500.0
2023-12-27 12:00:00,273.59,273.59,273.24,273.49,4998.0,273.59,273.59,273.24,273.49,4998.0
2023-12-27 12:10:00,273.59,273.75,273.48,273.75,1150.0,273.59,273.75,273.48,273.75,1150.0
2023-12-27 12:20:00,273.74,273.94,273.66,273.66,4901.0,273.74,273.94,273.66,273.66,4901.0
2023-12-27 12:30:00,273.67,273.98,273.66,273.71,8013.0,273.67,273.98,273.66,273.71,8013.0
2023-12-27 12:40:00,273.81,273.94,273.63,273.94,4771.0,273.81,273.94,273.63,273.94,4771.0
2023-12-27 12:50:00,273.85,273.89,273.64,273.75,3192.0,273.85,273.89,273.64,273.75,3192.0
2023-12-27 13:00:00,273.68,274.48,273.6,274.23,6431.0,273.68,274.48,273.6,274.23,6431.0
2023-12-27 13:10:00,274.24,274.5,274.08,274.15,5134.0,274.24,274.5,274.08,274.15,5134.0
2023-12-27 13:20:00,274.08,274.1,273.76,273.79,3660.0,274.08,274.1,273.76,273.79,3660.0
2023-12-27 13:30:00,273.88,273.91,273.71,273.8,4682.0,273.88,273.91,273.71,273.8,4682.0
2023-12-27 13:40:00,273.88,273.9,273.65,273.77,6567.0,273.88,273.9,273.65,273.77,6567.0
2023-12-27 13:50:00,273.77,273.85,273.49,273.49,7443.0,273.77,273.85,273.49,273.49,7443.0
2023-12-27 14:00:00,273.39,273.49,272.95,273.49,4739.0,273.39,273.49,272.95,273.49,4739.0
2023-12-27 14:10:00,273.5,273.51,273.23,273.35,4528.0,273.5,273.51,273.23,273.35,4528.0
2023-12-27 14:20:00,273.37,273.77,273.37,273.68,5397.0,273.37,273.77,273.37,273.68,5397.0
2023-12-27 14:30:00,273.54,273.72,273.39,273.51,3743.0,273.54,273.72,273.39,273.51,3743.0
2023-12-27 14:40:00,273.36,273.54,273.3,273.54,5242.0,273.36,273.54,273.3,273.54,5242.0
2023-12-27 14:50:00,273.48,273.63,273.39,273.63,2373.0,273.48,273.63,273.39,273.63,2373.0
2023-12-27 15:00:00,273.75,273.79,273.59,273.72,5922.0,273.75,273.79,273.59,273.72,5922.0
2023-12-27 15:10:00,273.78,274.05,273.77,273.9,5380.0,273.78,274.05,273.77,273.9,5380.0
2023-12-27 15:20:00,273.79,273.95,273.58,273.75,4522.0,273.79,273.95,273.58,273.75,4522.0
2023-12-27 15:30:00,273.79,273.82,273.6,273.73,5205.0,273.79,273.82,273.6,273.73,5205.0
2023-12-27 15:40:00,273.75,273.76,273.57,273.67,8151.0,273.75,273.76,273.57,273.67,8151.0
2023-12-27 15:50:00,273.64,273.95,273.53,273.7,40843.0,273.64,273.95,273.53,273.7,40843.0
2023-12-28 09:30:00,274.14,274.14,272.71,273.99,28207.0,274.14,274.14,272.71,273.99,28207.0
2023-12-28 09:40:00,273.85,274.68,273.68,274.68,6243.0,273.85,274.68,273.68,274.68,6243.0
2023-12-28 09:50:00,274.56,275.32,274.53,275.05,8843.0,274.56,275.32,274.53,275.05,8843.0
2023-12-28 10:00:00,275.15,275.25,274.84,274.99,5049.0,275.15,275.25,274.84,274.99,5049.0
2023-12-28 10:10:00,275.09,275.77,275.04,275.76,4885.0,275.09,275.77,275.04,275.76,4885.0
2023-12-28 10:20:00,275.76,275.97,275.51,275.62,9751.0,275.76,275.97,275.51,275.62,9751.0
2023-12-28 10:30:00,275.74,275.89,275.56,275.74,7669.0,275.74,275.89,275.56,275.74,7669.0
2023-12-28 10:40:00,275.74,275.9,275.65,275.69,4449.0,275.74,275.9,275.65,275.69,4449.0
2023-12-28 10:50:00,275.78,275.8,275.09,275.38,13590.0,275.78,275.8,275.09,275.38,13590.0
2023-12-28 11:00:00,275.52,276.0,275.24,275.99,7045.0,275.52,276.0,275.24,275.99,7045.0
2023-12-28 11:10:00,275.88,276.33,275.88,276.22,14253.0,275.88,276.33,275.88,276.22,14253.0
2023-12-28 11:20:00,276.23,276.59,276.22,276.38,9856.0,276.23,276.59,276.22,276.38,9856.0
2023-12-28 11:30:00,276.36,276.74,276.36,276.74,13532.0,276.36,276.74,276.36,276.74,13532.0
2023-12-28 11:40:00,276.74,277.0,276.6,276.66,16266.0,276.74,277.0,276.6,276.66,16266.0
2023-12-28 11:50:00,276.64,276.78,275.96,276.04,11076.0,276.64,276.78,275.96,276.04,11076.0
2023-12-28 12:00:00,276.03,276.13,275.89,276.03,2898.0,276.03,276.13,275.89,276.03,2898.0
2023-12-28 12:10:00,276.04,276.25,275.94,276.05,7222.0,276.04,276.25,275.94,276.05,7222.0
2023-12-28 12:20:00,276.01,276.33,275.93,276.19,4884.0,276.01,276.33,275.93,276.19,4884.0
2023-12-28 12:30:00,276.27,276.43,276.2,276.37,8260.0,276.27,276.43,276.2,276.37,8260.0
2023-12-28 12:40:00,276.41,276.63,276.23,276.25,7890.0,276.41,276.63,276.23,276.25,7890.0
2023-12-28 12:50:00,276.24,276.88,276.16,276.64,7048.0,276.24,276.88,276.16,276.64,7048.0
2023-12-28 13:00:00,276.68,276.68,276.08,276.53,7504.0,276.68,276.68,276.08,276.53,7504.0
2023-12-28 13:10:00,276.73,276.73,276.13,276.33,6615.0,276.73,276.73,276.13,276.33,6615.0
2023-12-28 13:20:00,276.34,276.47,275.79,275.93,14408.0,276.34,276.47,275.79,275.93,14408.0
2023-12-28 13:30:00,275.94,276.25,275.83,276.22,6846.0,275.94,276.25,275.83,276.22,6846.0
2023-12-28 13:40:00,276.25,276.25,275.92,275.99,6506.0,276.25,276.25,275.92,275.99,6506.0
2023-12-28 13:50:00,276.0,276.26,275.92,276.02,8555.0,276.0,276.26,275.92,276.02,8555.0
2023-12-28 14:00:00,276.05,276.24,275.97,276.19,7562.0,276.05,276.24,275.97,276.19,7562.0
2023-12-28 14:10:00,276.13,276.25,276.08,276.15,7267.0,276.13,276.25,276.08,276.15,7267.0
2023-12-28 14:20:00,276.11,276.28,276.04,276.25,4429.0,276.11,276.28,276.04,276.25,4429.0
2023-12-28 14:30:00,276.34,276.47,276.14,276.29,5740.0,276.34,276.47,276.14,276.29,5740.0
2023-12-28 14:40:00,276.37,276.42,276.14,276.4,9274.0,276.37,276.42,276.14,276.4,9274.0
2023-12-28 14:50:00,276.31,276.5,276.23,276.49,5831.0,276.31,276.5,276.23,276.49,5831.0
2023-12-28 15:00:00,276.5,276.5,276.18,276.39,8158.0,276.5,276.5,276.18,276.39,8158.0
2023-12-28 15:10:00,276.32,276.38,275.94,276.16,9416.0,276.32,276.38,275.94,276.16,9416.0
2023-12-28 15:20:00,276.13,276.21,275.91,276.04,13733.0,276.13,276.21,275.91,276.04,13733.0
2023-12-28 15:30:00,276.03,276.24,275.93,276.17,14799.0,276.03,276.24,275.93,276.17,14799.0
2023-12-28 15:40:00,276.24,276.49,276.07,276.14,18978.0,276.24,276.49,276.07,276.14,18978.0
2023-12-28 15:50:00,276.11,276.23,275.73,276.15,67647.0,276.11,276.23,275.73,276.15,67647.0
2023-12-29 09:30:00,275.54,277.63,275.43,277.4,16127.0,275.54,277.63,275.43,277.4,16127.0
2023-12-29 09:40:00,277.13,277.6,277.01,277.59,11108.0,277.13,277.6,277.01,277.59,11108.0
2023-12-29 09:50:00,277.6,277.61,277.08,277.19,4420.0,277.6,277.61,277.08,277.19,4420.0
2023-12-29 10:00:00,277.19,277.25,276.41,276.44,14098.0,277.19,277.25,276.41,276.44,14098.0
2023-12-29 10:10:00,276.44,276.76,276.09,276.1,4269.0,276.44,276.76,276.09,276.1,4269.0
2023-12-29 10:20:00,276.17,276.59,275.96,276.32,7593.0,276.17,276.59,275.96,276.32,7593.0
2023-12-29 10:30:00,276.38,276.38,275.88,275.94,8610.0,276.38,276.38,275.88,275.94,8610.0
2023-12-29 10:40:00,276.05,276.05,274.77,274.94,9776.0,276.05,276.05,274.77,274.94,9776.0
2023-12-29 10:50:00,275.05,275.59,274.94,275.55,10367.0,275.05,275.59,274.94,275.55,10367.0
2023-12-29 11:00:00,275.56,275.6,275.09,275.42,6284.0,275.56,275.6,275.09,275.42,6284.0
2023-12-29 11:10:00,275.38,275.39,274.05,274.49,13475.0,275.38,275.39,274.05,274.49,13475.0
2023-12-29 11:20:00,274.49,274.63,274.24,274.37,10079.0,274.49,274.63,274.24,274.37,10079.0
2023-12-29 11:30:00,274.45,274.87,274.29,274.87,14817.0,274.45,274.87,274.29,274.87,14817.0
2023-12-29 11:40:00,274.79,274.99,274.57,274.92,6883.0,274.79,274.99,274.57,274.92,6883.0
2023-12-29 11:50:00,275.01,275.22,274.83,275.1,5746.0,275.01,275.22,274.83,275.1,5746.0
2023-12-29 12:00:00,275.1,275.23,274.77,274.77,7627.0,275.1,275.23,274.77,274.77,7627.0
2023-12-29 12:10:00,274.73,275.14,274.73,274.99,4596.0,274.73,275.14,274.73,274.99,4596.0
2023-12-29 12:20:00,275.09,275.16,274.56,274.76,5401.0,275.09,275.16,274.56,274.76,5401.0
2023-12-29 12:30:00,274.8,275.34,274.8,275.26,9753.0,274.8,275.34,274.8,275.26,9753.0
2023-12-29 12:40:00,275.28,275.55,275.22,275.27,6273.0,275.28,275.55,275.22,275.27,6273.0
2023-12-29 12:50:00,275.3,275.93,275.26,275.84,8425.0,275.3,275.93,275.26,275.84,8425.0
2023-12-29 13:00:00,275.85,276.46,275.71,276.23,16038.0,275.85,276.46,275.71,276.23,16038.0
2023-12-29 13:10:00,276.31,276.32,275.87,275.88,13309.0,276.31,276.32,275.87,275.88,13309.0
2023-12-29 13:20:00,276.01,276.35,275.98,276.13,17486.0,276.01,276.35,275.98,276.13,17486.0
2023-12-29 13:30:00,276.11,276.57,276.02,276.52,10581.0,276.11,276.57,276.02,276.52,10581.0
2023-12-29 13:40:00,276.48,276.99,276.38,276.99,23526.0,276.48,276.99,276.38,276.99,23526.0
2023-12-29 13:50:00,276.85,276.96,276.39,276.55,11248.0,276.85,276.96,276.39,276.55,11248.0
2023-12-29 14:00:00,276.56,276.61,276.22,276.3,2550.0,276.56,276.61,276.22,276.3,2550.0
2023-12-29 14:10:00,276.31,276.65,276.25,276.6,6319.0,276.31,276.65,276.25,276.6,6319.0
2023-12-29 14:20:00,276.66,276.67,276.41,276.47,6571.0,276.66,276.67,276.41,276.47,6571.0
2023-12-29 14:30:00,276.47,276.78,276.46,276.69,7100.0,276.47,276.78,276.46,276.69,7100.0
2023-12-29 14:40:00,276.71,276.77,276.53,276.63,7117.0,276.71,276.77,276.53,276.63,7117.0
2023-12-29 14:50:00,276.76,276.81,276.61,276.77,11776.0,276.76,276.81,276.61,276.77,11776.0
2023-12-29 15:00:00,276.73,276.78,276.22,276.55,9592.0,276.73,276.78,276.22,276.55,9592.0
2023-12-29 15:10:00,276.61,276.82,276.11,276.24,10779.0,276.61,276.82,276.11,276.24,10779.0
2023-12-29 15:20:00,276.22,276.29,275.95,276.26,13847.0,276.22,276.29,275.95,276.26,13847.0
2023-12-29 15:30:00,276.25,276.3,276.03,276.24,12328.0,276.25,276.3,276.03,276.24,12328.0
2023-12-29 15:40:00,276.29,276.34,276.1,276.13,15207.0,276.29,276.34,276.1,276.13,15207.0
2023-12-29 15:50:00,276.11,276.29,275.74,276.05,82606.0,276.11,276.29,275.74,276.05,82606.0
2024-01-02 09:30:00,274.29,274.93,272.28,273.06,58326.0,274.29,274.93,272.28,273.06,58326.0
2024-01-02 09:40:00,273.36,273.51,271.0,271.0,20483.0,273.36,273.51,271.0,271.0,20483.0
2024-01-02 09:50:00,271.26,271.93,270.02,271.32,20991.0,271.26,271.93,270.02,271.32,20991.0
2024-01-02 10:00:00,271.32,271.74,269.15,269.2,33196.0,271.32,271.74,269.15,269.2,33196.0
2024-01-02 10:10:00,269.28,269.6,267.96,267.96,52336.0,269.28,269.6,267.96,267.96,52336.0
2024-01-02 10:20:00,267.82,268.24,266.81,266.94,43097.0,267.82,268.24,266.81,266.94,43097.0
2024-01-02 10:30:00,266.96,266.96,265.44,265.44,50398.0,266.96,266.96,265.44,265.44,50398.0
2024-01-02 10:40:00,265.33,265.67,264.22,264.33,66090.0,265.33,265.67,264.22,264.33,66090.0
2024-01-02 10:50:00,264.19,267.48,263.88,267.48,45877.0,264.19,267.48,263.88,267.48,45877.0
2024-01-02 11:00:00,267.48,267.8,266.91,267.38,21588.0,267.48,267.8,266.91,267.38,21588.0
2024-01-02 11:10:00,267.51,268.62,267.35,268.5,25961.0,267.51,268.62,267.35,268.5,25961.0
2024-01-02 11:20:00,268.51,268.83,268.16,268.75,22044.0,268.51,268.83,268.16,268.75,22044.0
2024-01-02 11:30:00,268.75,268.83,268.58,268.75,14003.0,268.75,268.83,268.58,268.75,14003.0
2024-01-02 11:40:00,268.54,268.99,268.38,268.98,13192.0,268.54,268.99,268.38,268.98,13192.0
2024-01-02 11:50:00,268.9,268.96,268.44,268.7,9625.0,268.9,268.96,268.44,268.7,9625.0
2024-01-02 12:00:00,268.68,269.18,268.61,269.07,6604.0,268.68,269.18,268.61,269.07,6604.0
2024-01-02 12:10:00,269.13,269.25,268.62,268.77,16757.0,269.13,269.25,268.62,268.77,16757.0
2024-01-02 12:20:00,268.88,269.1,268.65,268.75,6175.0,268.88,269.1,268.65,268.75,6175.0
2024-01-02 12:30:00,268.68,268.96,268.51,268.62,9666.0,268.68,268.96,268.51,268.62,9666.0
2024-01-02 12:40:00,268.69,268.84,268.2,268.28,11434.0,268.69,268.84,268.2,268.28,11434.0
2024-01-02 12:50:00,268.29,268.34,266.43,266.51,10524.0,268.29,268.34,266.43,266.51,10524.0
2024-01-02 13:00:00,266.39,266.87,266.26,266.48,16264.0,266.39,266.87,266.26,266.48,16264.0
2024-01-02 13:10:00,266.4,266.56,266.06,266.56,8013.0,266.4,266.56,266.06,266.56,8013.0
2024-01-02 13:20:00,266.56,267.0,266.56,266.78,9207.0,266.56,267.0,266.56,266.78,9207.0
2024-01-02 13:30:00,266.78,267.42,266.7,267.42,10154.0,266.78,267.42,266.7,267.42,10154.0
2024-01-02 13:40:00,267.35,267.35,266.4,266.53,11006.0,267.35,267.35,266.4,266.53,11006.0
2024-01-02 13:50:00,266.18,266.45,265.8,265.96,14559.0,266.18,266.45,265.8,265.96,14559.0
2024-01-02 14:00:00,265.95,266.26,265.62,265.8,12380.0,265.95,266.26,265.62,265.8,12380.0
2024-01-02 14:10:00,265.81,266.49,265.77,266.4,26454.0,265.81,266.49,265.77,266.4,26454.0
2024-01-02 14:20:00,266.44,267.42,266.42,267.42,30255.0,266.44,267.42,266.42,267.42,30255.0
2024-01-02 14:30:00,267.49,267.69,267.17,267.36,15384.0,267.49,267.69,267.17,267.36,15384.0
2024-01-02 14:40:00,267.2,267.73,267.19,267.33,20984.0,267.2,267.73,267.19,267.33,20984.0
2024-01-02 14:50:00,267.41,267.41,266.81,266.81,16357.0,267.41,267.41,266.81,266.81,16357.0
2024-01-02 15:00:00,266.89,266.9,266.24,266.5,22534.0,266.89,266.9,266.24,266.5,22534.0
2024-01-02 15:10:00,266.57,266.78,266.36,266.43,18216.0,266.57,266.78,266.36,266.43,18216.0
2024-01-02 15:20:00,266.51,266.77,266.21,266.51,27729.0,266.51,266.77,266.21,266.51,27729.0
2024-01-02 15:30:00,266.51,266.74,266.44,266.56,25277.0,266.51,266.74,266.44,266.56,25277.0
2024-01-02 15:40:00,266.53,267.34,266.31,267.29,40513.0,266.53,267.34,266.31,267.29,40513.0
2024-01-02 15:50:00,267.25,268.53,267.25,268.33,146103.0,267.25,268.53,267.25,268.33,146103.0
2024-01-03 09:30:00,267.2,268.96,266.53,268.19,34958.0,267.2,268.96,266.53,268.19,34958.0
2024-01-03 09:40:00,268.13,269.44,268.02,268.99,16743.0,268.13,269.44,268.02,268.99,16743.0
2024-01-03 09:50:00,268.99,270.38,268.76,269.68,25001.0,268.99,270.38,268.76,269.68,25001.0
2024-01-03 10:00:00,269.43,270.16,268.99,269.3,35376.0,269.43,270.16,268.99,269.3,35376.0
2024-01-03 10:10:00,268.93,269.22,268.33,268.99,13613.0,268.93,269.22,268.33,268.99,13613.0
2024-01-03 10:20:00,268.75,269.61,268.19,269.05,18572.0,268.75,269.61,268.19,269.05,18572.0
2024-01-03 10:30:00,269.13,269.25,268.5,268.64,19820.0,269.13,269.25,268.5,268.64,19820.0
2024-01-03 10:40:00,268.58,269.37,268.58,269.17,16197.0,268.58,269.37,268.58,269.17,16197.0
2024-01-03 10:50:00,269.26,269.55,268.85,269.32,11611.0,269.26,269.55,268.85,269.32,11611.0
2024-01-03 11:00:00,269.51,269.65,268.79,268.89,15802.0,269.51,269.65,268.79,268.89,15802.0
2024-01-03 11:10:00,268.81,269.29,268.57,268.75,17203.0,268.81,269.29,268.57,268.75,17203.0
2024-01-03 11:20:00,268.75,268.85,268.26,268.55,14897.0,268.75,268.85,268.26,268.55,14897.0
2024-01-03 11:30:00,268.55,268.89,268.48,268.58,13725.0,268.55,268.89,268.48,268.58,13725.0
2024-01-03 11:40:00,268.58,268.59,268.08,268.13,16831.0,268.58,268.59,268.08,268.13,16831.0
2024-01-03 11:50:00,268.1,268.11,267.47,267.88,19811.0,268.1,268.11,267.47,267.88,19811.0
2024-01-03 12:00:00,267.81,267.99,267.27,267.36,12174.0,267.81,267.99,267.27,267.36,12174.0
2024-01-03 12:10:00,267.37,267.82,267.24,267.72,13163.0,267.37,267.82,267.24,267.72,13163.0
2024-01-03 12:20:00,267.66,268.14,267.66,268.01,15167.0,267.66,268.14,267.66,268.01,15167.0
2024-01-03 12:30:00,268.02,268.15,267.83,268.1,12344.0,268.02,268.15,267.83,268.1,12344.0
2024-01-03 12:40:00,268.17,268.35,267.99,268.1,16477.0,268.17,268.35,267.99,268.1,16477.0
2024-01-03 12:50:00,268.04,268.67,267.95,268.54,15343.0,268.04,268.67,267.95,268.54,15343.0
2024-01-03 13:00:00,268.54,268.73,268.09,268.17,17255.0,268.54,268.73,268.09,268.17,17255.0
2024-01-03 13:10:00,268.26,268.49,268.16,268.36,9331.0,268.26,268.49,268.16,268.36,9331.0
2024-01-03 13:20:00,268.49,268.49,268.1,268.43,8820.0,268.49,268.49,268.1,268.43,8820.0
2024-01-03 13:30:00,268.49,268.79,268.29,268.77,12169.0,268.49,268.79,268.29,268.77,12169.0
2024-01-03 13:40:00,268.77,269.12,268.62,269.12,8102.0,268.77,269.12,268.62,269.12,8102.0
2024-01-03 13:50:00,269.1,269.25,268.9,269.0,15382.0,269.1,269.25,268.9,269.0,15382.0
2024-01-03 14:00:00,269.0,269.22,268.01,268.86,25165.0,269.0,269.22,268.01,268.86,25165.0
2024-01-03 14:10:00,268.88,269.21,268.6,268.91,17886.0,268.88,269.21,268.6,268.91,17886.0
2024-01-03 14:20:00,268.95,269.85,268.87,269.56,16920.0,268.95,269.85,268.87,269.56,16920.0
2024-01-03 14:30:00,269.79,269.93,269.28,269.51,22188.0,269.79,269.93,269.28,269.51,22188.0
2024-01-03 14:40:00,269.59,269.98,269.39,269.66,14370.0,269.59,269.98,269.39,269.66,14370.0
2024-01-03 14:50:00,269.64,269.86,269.51,269.62,15057.0,269.64,269.86,269.51,269.62,15057.0
2024-01-03 15:00:00,269.62,269.86,269.31,269.31,24021.0,269.62,269.86,269.31,269.31,24021.0
2024-01-03 15:10:00,269.33,269.53,269.15,269.38,22221.0,269.33,269.53,269.15,269.38,22221.0
2024-01-03 15:20:00,269.38,269.43,269.07,269.4,24481.0,269.38,269.43,269.07,269.4,24481.0
2024-01-03 15:30:00,269.4,269.65,269.05,269.24,26243.0,269.4,269.65,269.05,269.24,26243.0
2024-01-03 15:40:00,269.39,269.42,268.54,268.71,44241.0,269.39,269.42,268.54,268.71,44241.0
2024-01-03 15:50:00,268.55,268.84,268.17,268.51,141954.0,268.55,268.84,268.17,268.51,141954.0
2024-01-04 09:30:00,267.55,268.57,266.6,267.22,30488.0,267.55,268.57,266.6,267.22,30488.0
2024-01-04 09:40:00,267.22,267.44,265.38,265.38,13446.0,267.22,267.44,265.38,265.38,13446.0
2024-01-04 09:50:00,265.69,266.32,264.63,264.65,6759.0,265.69,266.32,264.63,264.65,6759.0
2024-01-04 10:00:00,264.6,265.32,264.1,265.25,15076.0,264.6,265.32,264.1,265.25,15076.0
2024-01-04 10:10:00,265.36,267.46,265.02,266.86,31420.0,265.36,267.46,265.02,266.86,31420.0
2024-01-04 10:20:00,266.82,267.02,266.22,267.02,41645.0,266.82,267.02,266.22,267.02,41645.0
2024-01-04 10:30:00,267.19,267.48,266.66,266.66,10723.0,267.19,267.48,266.66,266.66,10723.0
2024-01-04 10:40:00,266.6,266.97,266.5,266.82,11610.0,266.6,266.97,266.5,266.82,11610.0
2024-01-04 10:50:00,266.78,266.94,266.5,266.64,14614.0,266.78,266.94,266.5,266.64,14614.0
2024-01-04 11:00:00,266.73,266.84,266.52,266.63,3606.0,266.73,266.84,266.52,266.63,3606.0
2024-01-04 11:10:00,266.75,267.53,266.7,267.34,5078.0,266.75,267.53,266.7,267.34,5078.0
2024-01-04 11:20:00,267.38,267.46,267.07,267.11,7389.0,267.38,267.46,267.07,267.11,7389.0
2024-01-04 11:30:00,267.09,267.16,266.66,266.82,5959.0,267.09,267.16,266.66,266.82,5959.0
2024-01-04 11:40:00,266.66,266.9,266.52,266.52,7130.0,266.66,266.9,266.52,266.52,7130.0
2024-01-04 11:50:00,266.53,267.02,266.5,267.01,13946.0,266.53,267.02,266.5,267.01,13946.0
2024-01-04 12:00:00,266.77,266.77,266.5,266.5,8013.0,266.77,266.77,266.5,266.5,8013.0
2024-01-04 12:10:00,266.3,266.68,266.25,266.31,6352.0,266.3,266.68,266.25,266.31,6352.0
2024-01-04 12:20:00,266.42,266.85,266.42,266.72,8780.0,266.42,266.85,266.42,266.72,8780.0
2024-01-04 12:30:00,266.78,267.3,266.62,267.28,15261.0,266.78,267.3,266.62,267.28,15261.0
2024-01-04 12:40:00,267.25,267.29,266.28,266.67,5191.0,267.25,267.29,266.28,266.67,5191.0
2024-01-04 12:50:00,266.46,266.74,266.45,266.73,3974.0,266.46,266.74,266.45,266.73,3974.0
2024-01-04 13:00:00,266.76,267.06,266.66,266.66,8250.0,266.76,267.06,266.66,266.66,8250.0
2024-01-04 13:10:00,266.69,266.86,266.49,266.86,7005.0,266.69,266.86,266.49,266.86,7005.0
2024-01-04 13:20:00,266.78,267.01,266.69,266.77,11181.0,266.78,267.01,266.69,266.77,11181.0
2024-01-04 13:30:00,266.86,267.23,266.86,266.97,4606.0,266.86,267.23,266.86,266.97,4606.0
2024-01-04 13:40:00,267.08,267.2,266.89,267.07,5273.0,267.08,267.2,266.89,267.07,5273.0
2024-01-04 13:50:00,267.07,267.07,266.8,267.03,6659.0,267.07,267.07,266.8,267.03,6659.0
2024-01-04 14:00:00,266.94,267.06,266.72,266.9,6896.0,266.94,267.06,266.72,266.9,6896.0
2024-01-04 14:10:00,266.88,267.3,266.56,267.09,14291.0,266.88,267.3,266.56,267.09,14291.0
2024-01-04 14:20:00,267.1,267.29,267.08,267.15,19692.0,267.1,267.29,267.08,267.15,19692.0
2024-01-04 14:30:00,267.15,267.47,267.13,267.39,11322.0,267.15,267.47,267.13,267.39,11322.0
2024-01-04 14:40:00,267.37,267.45,267.19,267.41,10007.0,267.37,267.45,267.19,267.41,10007.0
2024-01-04 14:50:00,267.43,267.82,267.43,267.82,8390.0,267.43,267.82,267.43,267.82,8390.0
2024-01-04 15:00:00,267.84,268.0,267.67,267.99,8623.0,267.84,268.0,267.67,267.99,8623.0
2024-01-04 15:10:00,267.96,268.13,267.44,267.6,12559.0,267.96,268.13,267.44,267.6,12559.0
2024-01-04 15:20:00,267.61,267.88,267.56,267.8,12797.0,267.61,267.88,267.56,267.8,12797.0
2024-01-04 15:30:00,267.88,267.88,267.57,267.65,18511.0,267.88,267.88,267.57,267.65,18511.0
2024-01-04 15:40:00,267.63,268.18,267.49,267.71,26702.0,267.63,268.18,267.49,267.71,26702.0
2024-01-04 15:50:00,267.64,267.74,267.11,267.12,133989.0,267.64,267.74,267.11,267.12,133989.0
2024-01-05 09:30:00,264.52,268.28,264.52,266.67,59215.0,264.52,268.28,264.52,266.67,59215.0
2024-01-05 09:40:00,266.1,266.65,265.05,265.55,24075.0,266.1,266.65,265.05,265.55,24075.0
2024-01-05 09:50:00,265.9,266.33,265.0,265.24,24876.0,265.9,266.33,265.0,265.24,24876.0
2024-01-05 10:00:00,265.25,266.6,265.25,266.35,39452.0,265.25,266.6,265.25,266.35,39452.0
2024-01-05 10:10:00,266.36,266.47,265.38,265.86,42064.0,266.36,266.47,265.38,265.86,42064.0
2024-01-05 10:20:00,265.8,266.58,265.57,266.43,27081.0,265.8,266.58,265.57,266.43,27081.0
2024-01-05 10:30:00,266.47,267.51,266.43,267.35,35681.0,266.47,267.51,266.43,267.35,35681.0
2024-01-05 10:40:00,267.3,267.54,266.94,266.95,37435.0,267.3,267.54,266.94,266.95,37435.0
2024-01-05 10:50:00,267.04,267.53,266.86,267.34,32207.0,267.04,267.53,266.86,267.34,32207.0
2024-01-05 11:00:00,267.34,267.37,266.69,266.94,27751.0,267.34,267.37,266.69,266.94,27751.0
2024-01-05 11:10:00,266.94,267.23,266.28,266.5,25486.0,266.94,267.23,266.28,266.5,25486.0
2024-01-05 11:20:00,266.48,266.75,266.34,266.35,22872.0,266.48,266.75,266.34,266.35,22872.0
2024-01-05 11:30:00,266.34,266.73,266.34,266.5,15107.0,266.34,266.73,266.34,266.5,15107.0
2024-01-05 11:40:00,266.53,266.53,265.76,265.77,23240.0,266.53,266.53,265.76,265.77,23240.0
2024-01-05 11:50:00,265.82,266.25,265.71,265.88,18117.0,265.82,266.25,265.71,265.88,18117.0
2024-01-05 12:00:00,265.92,265.95,264.99,265.08,17600.0,265.92,265.95,264.99,265.08,17600.0
2024-01-05 12:10:00,265.03,265.18,264.86,264.88,22872.0,265.03,265.18,264.86,264.88,22872.0
2024-01-05 12:20:00,264.84,265.03,264.59,264.72,19894.0,264.84,265.03,264.59,264.72,19894.0
2024-01-05 12:30:00,264.72,265.15,264.62,264.92,17918.0,264.72,265.15,264.62,264.92,17918.0
2024-01-05 12:40:00,264.88,265.4,264.85,264.99,24058.0,264.88,265.4,264.85,264.99,24058.0
2024-01-05 12:50:00,265.01,265.05,264.74,264.98,17695.0,265.01,265.05,264.74,264.98,17695.0
2024-01-05 13:00:00,264.97,265.23,264.64,264.93,23982.0,264.97,265.23,264.64,264.93,23982.0
2024-01-05 13:10:00,264.97,265.01,264.29,264.46,22535.0,264.97,265.01,264.29,264.46,22535.0
2024-01-05 13:20:00,264.45,265.27,264.13,265.27,20235.0,264.45,265.27,264.13,265.27,20235.0
2024-01-05 13:30:00,265.19,265.68,265.15,265.63,19183.0,265.19,265.68,265.15,265.63,19183.0
2024-01-05 13:40:00,265.56,265.56,265.03,265.26,39476.0,265.56,265.56,265.03,265.26,39476.0
2024-01-05 13:50:00,265.3,265.72,265.16,265.53,38498.0,265.3,265.72,265.16,265.53,38498.0
2024-01-05 14:00:00,265.57,265.96,265.41,265.93,21852.0,265.57,265.96,265.41,265.93,21852.0
2024-01-05 14:10:00,265.93,266.05,265.5,265.66,25738.0,265.93,266.05,265.5,265.66,25738.0
2024-01-05 14:20:00,265.66,265.87,265.47,265.79,17262.0,265.66,265.87,265.47,265.79,17262.0
2024-01-05 14:30:00,265.79,266.51,265.79,266.43,9565.0,265.79,266.51,265.79,266.43,9565.0
2024-01-05 14:40:00,266.51,266.51,265.78,265.84,5695.0,266.51,266.51,265.78,265.84,5695.0
2024-01-05 14:50:00,265.76,265.77,265.26,265.28,7827.0,265.76,265.77,265.26,265.28,7827.0
2024-01-05 15:00:00,265.34,265.35,265.09,265.22,10239.0,265.34,265.35,265.09,265.22,10239.0
2024-01-05 15:10:00,265.26,265.39,264.59,264.59,9778.0,265.26,265.39,264.59,264.59,9778.0
2024-01-05 15:20:00,264.6,265.09,264.47,265.09,17391.0,264.6,265.09,264.47,265.09,17391.0
2024-01-05 15:30:00,265.03,265.49,264.92,265.31,32186.0,265.03,265.49,264.92,265.31,32186.0
2024-01-05 15:40:00,265.22,265.82,265.11,265.82,19014.0,265.22,265.82,265.11,265.82,19014.0
2024-01-05 15:50:00,265.87,266.04,265.61,265.8,125731.0,265.87,266.04,265.61,265.8,125731.0
2024-01-08 09:30:00,265.94,267.96,265.11,267.88,52425.0,265.94,267.96,265.11,267.88,52425.0
2024-01-08 09:40:00,267.74,269.95,267.74,269.69,19949.0,267.74,269.95,267.74,269.69,19949.0
2024-01-08 09:50:00,269.54,271.32,269.36,271.3,26573.0,269.54,271.32,269.36,271.3,26573.0
2024-01-08 10:00:00,271.23,271.93,270.74,271.84,45717.0,271.23,271.93,270.74,271.84,45717.0
2024-01-08 10:10:00,271.96,271.96,270.54,270.7,35856.0,271.96,271.96,270.54,270.7,35856.0
2024-01-08 10:20:00,270.9,271.95,270.14,271.87,13926.0,270.9,271.95,270.14,271.87,13926.0
2024-01-08 10:30:00,271.87,271.88,271.19,271.74,15626.0,271.87,271.88,271.19,271.74,15626.0
2024-01-08 10:40:00,271.74,272.66,271.55,272.65,25494.0,271.74,272.66,271.55,272.65,25494.0
2024-01-08 10:50:00,272.88,272.97,272.46,272.46,21892.0,272.88,272.97,272.46,272.46,21892.0
2024-01-08 11:00:00,272.5,272.56,271.93,271.98,25756.0,272.5,272.56,271.93,271.98,25756.0
2024-01-08 11:10:00,271.74,272.31,271.63,272.29,16425.0,271.74,272.31,271.63,272.29,16425.0
2024-01-08 11:20:00,272.3,272.43,271.35,271.4,22621.0,272.3,272.43,271.35,271.4,22621.0
2024-01-08 11:30:00,271.44,271.89,271.39,271.46,9805.0,271.44,271.89,271.39,271.46,9805.0
2024-01-08 11:40:00,271.46,271.74,271.3,271.74,13353.0,271.46,271.74,271.3,271.74,13353.0
2024-01-08 11:50:00,271.64,272.15,271.56,272.15,9543.0,271.64,272.15,271.56,272.15,9543.0
2024-01-08 12:00:00,272.16,272.28,271.89,271.95,14054.0,272.16,272.28,271.89,271.95,14054.0
2024-01-08 12:10:00,271.95,272.01,271.78,271.86,12235.0,271.95,272.01,271.78,271.86,12235.0
2024-01-08 12:20:00,271.93,272.33,271.8,272.32,14698.0,271.93,272.33,271.8,272.32,14698.0
2024-01-08 12:30:00,272.4,272.67,272.34,272.52,9083.0,272.4,272.67,272.34,272.52,9083.0
2024-01-08 12:40:00,272.58,272.78,272.49,272.56,12441.0,272.58,272.78,272.49,272.56,12441.0
2024-01-08 12:50:00,272.51,272.77,272.46,272.57,16121.0,272.51,272.77,272.46,272.57,16121.0
2024-01-08 13:00:00,272.61,272.67,272.56,272.67,10705.0,272.61,272.67,272.56,272.67,10705.0
2024-01-08 13:10:00,272.61,272.86,272.55,272.61,17094.0,272.61,272.86,272.55,272.61,17094.0
2024-01-08 13:20:00,272.63,272.87,272.58,272.58,29229.0,272.63,272.87,272.58,272.58,29229.0
2024-01-08 13:30:00,272.59,272.9,272.59,272.9,7550.0,272.59,272.9,272.59,272.9,7550.0
2024-01-08 13:40:00,272.86,272.87,272.5,272.57,11545.0,272.86,272.87,272.5,272.57,11545.0
2024-01-08 13:50:00,272.59,272.9,272.56,272.9,7279.0,272.59,272.9,272.56,272.9,7279.0
2024-01-08 14:00:00,272.97,273.19,272.49,272.65,19363.0,272.97,273.19,272.49,272.65,19363.0
2024-01-08 14:10:00,272.57,272.72,272.18,272.42,14446.0,272.57,272.72,272.18,272.42,14446.0
2024-01-08 14:20:00,272.44,272.82,272.44,272.72,9278.0,272.44,272.82,272.44,272.72,9278.0
2024-01-08 14:30:00,272.84,273.06,272.78,273.04,9934.0,272.84,273.06,272.78,273.04,9934.0
2024-01-08 14:40:00,273.04,273.09,272.89,273.09,12669.0,273.04,273.09,272.89,273.09,12669.0
2024-01-08 14:50:00,273.07,273.49,273.07,273.16,11171.0,273.07,273.49,273.07,273.16,11171.0
2024-01-08 15:00:00,273.09,273.57,272.99,273.27,11901.0,273.09,273.57,272.99,273.27,11901.0
2024-01-08 15:10:00,273.31,273.32,273.03,273.23,10493.0,273.31,273.32,273.03,273.23,10493.0
2024-01-08 15:20:00,273.23,273.23,272.82,272.82,27196.0,273.23,273.23,272.82,272.82,27196.0
2024-01-08 15:30:00,272.8,273.24,272.58,272.72,28961.0,272.8,273.24,272.58,272.72,28961.0
2024-01-08 15:40:00,272.73,272.8,272.15,272.21,26694.0,272.73,272.8,272.15,272.21,26694.0
2024-01-08 15:50:00,272.25,273.06,272.13,273.0,129727.0,272.25,273.06,272.13,273.0,129727.0
2024-01-09 09:30:00,269.79,272.48,269.79,271.44,31406.0,269.79,272.48,269.79,271.44,31406.0
2024-01-09 09:40:00,271.44,272.88,271.34,272.0,14424.0,271.44,272.88,271.34,272.0,14424.0
2024-01-09 09:50:00,272.15,273.55,272.14,273.2,14235.0,272.15,273.55,272.14,273.2,14235.0
2024-01-09 10:00:00,273.42,274.26,272.6,274.15,11339.0,273.42,274.26,272.6,274.15,11339.0
2024-01-09 10:10:00,274.24,275.91,274.07,275.89,39261.0,274.24,275.91,274.07,275.89,39261.0
2024-01-09 10:20:00,275.88,276.34,275.3,275.51,20287.0,275.88,276.34,275.3,275.51,20287.0
2024-01-09 10:30:00,275.66,275.78,274.85,275.44,9748.0,275.66,275.78,274.85,275.44,9748.0
2024-01-09 10:40:00,275.42,276.43,275.09,275.9,12050.0,275.42,276.43,275.09,275.9,12050.0
2024-01-09 10:50:00,275.9,275.9,275.02,275.1,4995.0,275.9,275.9,275.02,275.1,4995.0
2024-01-09 11:00:00,275.18,276.07,275.18,275.6,4925.0,275.18,276.07,275.18,275.6,4925.0
2024-01-09 11:10:00,275.5,276.23,275.3,276.0,5280.0,275.5,276.23,275.3,276.0,5280.0
2024-01-09 11:20:00,276.11,276.26,275.66,275.93,5252.0,276.11,276.26,275.66,275.93,5252.0
2024-01-09 11:30:00,275.96,276.11,275.59,275.96,3427.0,275.96,276.11,275.59,275.96,3427.0
2024-01-09 11:40:00,276.0,276.02,275.68,275.76,4191.0,276.0,276.02,275.68,275.76,4191.0
2024-01-09 11:50:00,275.73,276.46,275.73,276.46,5772.0,275.73,276.46,275.73,276.46,5772.0
2024-01-09 12:00:00,276.41,276.62,276.2,276.6,6738.0,276.41,276.62,276.2,276.6,6738.0
2024-01-09 12:10:00,276.53,276.53,275.97,275.97,5173.0,276.53,276.53,275.97,275.97,5173.0
2024-01-09 12:20:00,276.16,276.31,276.05,276.16,4380.0,276.16,276.31,276.05,276.16,4380.0
2024-01-09 12:30:00,276.13,276.13,275.86,275.86,3800.0,276.13,276.13,275.86,275.86,3800.0
2024-01-09 12:40:00,275.84,276.29,275.84,276.13,7151.0,275.84,276.29,275.84,276.13,7151.0
2024-01-09 12:50:00,276.31,276.62,276.29,276.62,5386.0,276.31,276.62,276.29,276.62,5386.0
2024-01-09 13:00:00,276.61,276.94,276.29,276.38,5229.0,276.61,276.94,276.29,276.38,5229.0
2024-01-09 13:10:00,276.52,276.78,276.51,276.64,3380.0,276.52,276.78,276.51,276.64,3380.0
2024-01-09 13:20:00,276.64,276.7,276.15,276.32,9392.0,276.64,276.7,276.15,276.32,9392.0
2024-01-09 13:30:00,276.22,276.6,275.96,276.43,9813.0,276.22,276.6,275.96,276.43,9813.0
2024-01-09 13:40:00,276.49,276.79,276.23,276.66,5831.0,276.49,276.79,276.23,276.66,5831.0
2024-01-09 13:50:00,276.71,277.08,276.71,276.82,8044.0,276.71,277.08,276.71,276.82,8044.0
2024-01-09 14:00:00,276.82,276.92,276.68,276.75,12443.0,276.82,276.92,276.68,276.75,12443.0
2024-01-09 14:10:00,276.74,276.74,276.01,276.17,14531.0,276.74,276.74,276.01,276.17,14531.0
2024-01-09 14:20:00,276.17,276.54,276.17,276.37,5439.0,276.17,276.54,276.17,276.37,5439.0
2024-01-09 14:30:00,276.34,276.86,276.34,276.5,27899.0,276.34,276.86,276.34,276.5,27899.0
2024-01-09 14:40:00,276.5,276.52,276.28,276.38,8262.0,276.5,276.52,276.28,276.38,8262.0
2024-01-09 14:50:00,276.41,276.62,276.15,276.55,17989.0,276.41,276.62,276.15,276.55,17989.0
2024-01-09 15:00:00,276.58,276.75,275.85,276.02,9857.0,276.58,276.75,275.85,276.02,9857.0
2024-01-09 15:10:00,276.11,276.24,275.85,276.23,8455.0,276.11,276.24,275.85,276.23,8455.0
2024-01-09 15:20:00,276.23,276.51,276.08,276.1,10174.0,276.23,276.51,276.08,276.1,10174.0
2024-01-09 15:30:00,276.15,276.16,275.73,275.8,13409.0,276.15,276.16,275.73,275.8,13409.0
2024-01-09 15:40:00,275.8,275.8,275.45,275.59,21408.0,275.8,275.8,275.45,275.59,21408.0
2024-01-09 15:50:00,275.51,276.19,275.31,275.85,88268.0,275.51,276.19,275.31,275.85,88268.0
2024-01-10 09:30:00,275.74,277.84,275.5,276.39,35499.0,275.74,277.84,275.5,276.39,35499.0
2024-01-10 09:40:00,276.22,277.19,276.06,276.36,11940.0,276.22,277.19,276.06,276.36,11940.0
2024-01-10 09:50:00,276.42,276.75,275.34,275.79,19903.0,276.42,276.75,275.34,275.79,19903.0
2024-01-10 10:00:00,275.82,275.94,274.8,275.55,12962.0,275.82,275.94,274.8,275.55,12962.0
2024-01-10 10:10:00,275.56,276.04,275.21,275.67,6755.0,275.56,276.04,275.21,275.67,6755.0
2024-01-10 10:20:00,275.66,276.24,275.66,275.97,7480.0,275.66,276.24,275.66,275.97,7480.0
2024-01-10 10:30:00,276.16,276.42,275.8,276.13,15718.0,276.16,276.42,275.8,276.13,15718.0
2024-01-10 10:40:00,276.22,277.24,276.03,277.03,13102.0,276.22,277.24,276.03,277.03,13102.0
2024-01-10 10:50:00,277.18,277.4,276.67,277.36,15267.0,277.18,277.4,276.67,277.36,15267.0
2024-01-10 11:00:00,277.31,277.72,277.09,277.38,13060.0,277.31,277.72,277.09,277.38,13060.0
2024-01-10 11:10:00,277.37,277.37,276.11,276.58,23515.0,277.37,277.37,276.11,276.58,23515.0
2024-01-10 11:20:00,276.53,277.23,276.44,277.06,17482.0,276.53,277.23,276.44,277.06,17482.0
2024-01-10 11:30:00,276.97,277.28,276.84,277.06,7949.0,276.97,277.28,276.84,277.06,7949.0
2024-01-10 11:40:00,277.19,277.57,277.08,277.43,14493.0,277.19,277.57,277.08,277.43,14493.0
2024-01-10 11:50:00,277.35,277.45,276.62,277.11,10647.0,277.35,277.45,276.62,277.11,10647.0
2024-01-10 12:00:00,277.06,277.5,277.06,277.41,16311.0,277.06,277.5,277.06,277.41,16311.0
2024-01-10 12:10:00,277.35,277.36,277.0,277.12,7842.0,277.35,277.36,277.0,277.12,7842.0
2024-01-10 12:20:00,277.12,277.12,276.79,277.02,15449.0,277.12,277.12,276.79,277.02,15449.0
2024-01-10 12:30:00,277.0,277.12,276.76,276.92,10587.0,277.0,277.12,276.76,276.92,10587.0
2024-01-10 12:40:00,276.86,277.15,276.62,277.15,5927.0,276.86,277.15,276.62,277.15,5927.0
2024-01-10 12:50:00,277.21,277.23,276.8,277.15,11074.0,277.21,277.23,276.8,277.15,11074.0
2024-01-10 13:00:00,277.19,277.33,276.87,277.1,9623.0,277.19,277.33,276.87,277.1,9623.0
2024-01-10 13:10:00,277.11,277.29,276.9,277.2,17218.0,277.11,277.29,276.9,277.2,17218.0
2024-01-10 13:20:00,277.14,277.79,277.13,277.52,11524.0,277.14,277.79,277.13,277.52,11524.0
2024-01-10 13:30:00,277.7,278.08,277.61,277.92,14358.0,277.7,278.08,277.61,277.92,14358.0
2024-01-10 13:40:00,277.97,278.03,277.77,277.97,7249.0,277.97,278.03,277.77,277.97,7249.0
2024-01-10 13:50:00,277.91,278.01,277.77,277.94,5829.0,277.91,278.01,277.77,277.94,5829.0
2024-01-10 14:00:00,277.97,278.08,277.76,277.8,8006.0,277.97,278.08,277.76,277.8,8006.0
2024-01-10 14:10:00,277.75,278.3,277.7,278.29,15256.0,277.75,278.3,277.7,278.29,15256.0
2024-01-10 14:20:00,278.2,278.26,278.03,278.22,17945.0,278.2,278.26,278.03,278.22,17945.0
2024-01-10 14:30:00,278.14,278.21,277.82,277.94,10108.0,278.14,278.21,277.82,277.94,10108.0
2024-01-10 14:40:00,277.97,278.44,277.97,278.38,15049.0,277.97,278.44,277.97,278.38,15049.0
2024-01-10 14:50:00,278.38,278.56,278.32,278.55,10981.0,278.38,278.56,278.32,278.55,10981.0
2024-01-10 15:00:00,278.55,278.55,278.13,278.32,10927.0,278.55,278.55,278.13,278.32,10927.0
2024-01-10 15:10:00,278.34,278.47,277.31,277.33,19532.0,278.34,278.47,277.31,277.33,19532.0
2024-01-10 15:20:00,277.42,277.44,277.05,277.38,10617.0,277.42,277.44,277.05,277.38,10617.0
2024-01-10 15:30:00,277.35,277.56,277.23,277.39,17521.0,277.35,277.56,277.23,277.39,17521.0
2024-01-10 15:40:00,277.4,277.51,277.04,277.06,29089.0,277.4,277.51,277.04,277.06,29089.0
2024-01-10 15:50:00,277.0,277.06,276.66,276.77,88742.0,277.0,277.06,276.66,276.77,88742.0
2024-01-11 09:30:00,278.3,279.19,277.48,279.19,22344.0,278.3,279.19,277.48,279.19,22344.0
2024-01-11 09:40:00,279.19,279.26,278.05,278.47,14422.0,279.19,279.26,278.05,278.47,14422.0
2024-01-11 09:50:00,278.41,279.04,278.0,279.04,13869.0,278.41,279.04,278.0,279.04,13869.0
2024-01-11 10:00:00,279.04,279.09,276.81,276.95,9924.0,279.04,279.09,276.81,276.95,9924.0
2024-01-11 10:10:00,276.84,277.16,276.34,276.69,18287.0,276.84,277.16,276.34,276.69,18287.0
2024-01-11 10:20:00,276.81,278.13,276.78,277.92,20775.0,276.81,278.13,276.78,277.92,20775.0
2024-01-11 10:30:00,277.74,278.91,277.63,278.72,10810.0,277.74,278.91,277.63,278.72,10810.0
2024-01-11 10:40:00,278.63,278.93,277.42,277.42,4765.0,278.63,278.93,277.42,277.42,4765.0
2024-01-11 10:50:00,277.57,277.94,277.3,277.48,6862.0,277.57,277.94,277.3,277.48,6862.0
2024-01-11 11:00:00,277.64,278.04,276.95,277.56,5262.0,277.64,278.04,276.95,277.56,5262.0
2024-01-11 11:10:00,277.48,277.5,276.15,276.57,6585.0,277.48,277.5,276.15,276.57,6585.0
2024-01-11 11:20:00,276.68,276.87,275.7,276.3,10427.0,276.68,276.87,275.7,276.3,10427.0
2024-01-11 11:30:00,276.2,276.56,275.91,276.1,9791.0,276.2,276.56,275.91,276.1,9791.0
2024-01-11 11:40:00,276.02,276.29,275.34,276.02,2910.0,276.02,276.29,275.34,276.02,2910.0
2024-01-11 11:50:00,275.83,275.96,275.05,275.13,4232.0,275.83,275.96,275.05,275.13,4232.0
2024-01-11 12:00:00,275.25,275.96,275.25,275.87,4675.0,275.25,275.96,275.25,275.87,4675.0
2024-01-11 12:10:00,275.88,276.07,275.71,275.71,3760.0,275.88,276.07,275.71,275.71,3760.0
2024-01-11 12:20:00,275.68,275.98,275.33,275.62,2930.0,275.68,275.98,275.33,275.62,2930.0
2024-01-11 12:30:00,275.63,276.14,275.48,276.14,4433.0,275.63,276.14,275.48,276.14,4433.0
2024-01-11 12:40:00,276.14,276.69,276.14,276.56,1700.0,276.14,276.69,276.14,276.56,1700.0
2024-01-11 12:50:00,276.8,276.98,276.64,276.86,4060.0,276.8,276.98,276.64,276.86,4060.0
2024-01-11 13:00:00,276.72,277.49,276.59,277.14,9387.0,276.72,277.49,276.59,277.14,9387.0
2024-01-11 13:10:00,277.02,277.72,277.02,277.61,3213.0,277.02,277.72,277.02,277.61,3213.0
2024-01-11 13:20:00,277.59,277.8,277.41,277.7,10169.0,277.59,277.8,277.41,277.7,10169.0
2024-01-11 13:30:00,277.66,277.76,277.29,277.71,7311.0,277.66,277.76,277.29,277.71,7311.0
2024-01-11 13:40:00,277.63,277.67,277.35,277.44,5384.0,277.63,277.67,277.35,277.44,5384.0
2024-01-11 13:50:00,277.57,277.85,277.32,277.8,9525.0,277.57,277.85,277.32,277.8,9525.0
2024-01-11 14:00:00,277.96,278.14,277.83,277.86,8877.0,277.96,278.14,277.83,277.86,8877.0
2024-01-11 14:10:00,277.88,278.31,277.86,278.0,17194.0,277.88,278.31,277.86,278.0,17194.0
2024-01-11 14:20:00,277.99,278.33,277.82,278.22,8622.0,277.99,278.33,277.82,278.22,8622.0
2024-01-11 14:30:00,278.26,278.39,278.11,278.13,3767.0,278.26,278.39,278.11,278.13,3767.0
2024-01-11 14:40:00,278.24,278.38,278.04,278.28,8902.0,278.24,278.38,278.04,278.28,8902.0
2024-01-11 14:50:00,278.36,278.53,278.31,278.37,8773.0,278.36,278.53,278.31,278.37,8773.0
2024-01-11 15:00:00,278.37,278.43,278.12,278.13,9179.0,278.37,278.43,278.12,278.13,9179.0
2024-01-11 15:10:00,278.07,278.47,277.83,278.09,11705.0,278.07,278.47,277.83,278.09,11705.0
2024-01-11 15:20:00,278.25,278.59,278.09,278.26,7806.0,278.25,278.59,278.09,278.26,7806.0
2024-01-11 15:30:00,278.27,278.55,278.24,278.42,12951.0,278.27,278.55,278.24,278.42,12951.0
2024-01-11 15:40:00,278.45,278.95,278.32,278.74,15188.0,278.45,278.95,278.32,278.74,15188.0
2024-01-11 15:50:00,278.72,279.17,278.32,278.99,62159.0,278.72,279.17,278.32,278.99,62159.0
2024-01-12 09:30:00,278.97,279.79,277.86,278.75,23298.0,278.97,279.79,277.86,278.75,23298.0
2024-01-12 09:40:00,278.84,281.81,278.72,281.18,51182.0,278.84,281.81,278.72,281.18,51182.0
2024-01-12 09:50:00,281.17,281.49,280.05,280.44,23530.0,281.17,281.49,280.05,280.44,23530.0
2024-01-12 10:00:00,280.43,280.53,278.97,280.45,20268.0,280.43,280.53,278.97,280.45,20268.0
2024-01-12 10:10:00,280.29,280.4,278.55,278.55,14317.0,280.29,280.4,278.55,278.55,14317.0
2024-01-12 10:20:00,278.52,278.97,278.35,278.59,8295.0,278.52,278.97,278.35,278.59,8295.0
2024-01-12 10:30:00,278.58,278.89,278.25,278.44,9208.0,278.58,278.89,278.25,278.44,9208.0
2024-01-12 10:40:00,278.68,279.25,278.19,278.25,10846.0,278.68,279.25,278.19,278.25,10846.0
2024-01-12 10:50:00,278.33,278.82,278.21,278.73,16095.0,278.33,278.82,278.21,278.73,16095.0
2024-01-12 11:00:00,278.61,279.24,278.47,279.24,10306.0,278.61,279.24,278.47,279.24,10306.0
2024-01-12 11:10:00,279.29,279.74,279.23,279.46,13631.0,279.29,279.74,279.23,279.46,13631.0
2024-01-12 11:20:00,279.53,280.31,279.52,280.11,20096.0,279.53,280.31,279.52,280.11,20096.0
2024-01-12 11:30:00,280.11,280.5,279.33,279.45,24793.0,280.11,280.5,279.33,279.45,24793.0
2024-01-12 11:40:00,279.59,280.1,279.26,280.01,26371.0,279.59,280.1,279.26,280.01,26371.0
2024-01-12 11:50:00,280.07,280.07,279.65,279.99,25664.0,280.07,280.07,279.65,279.99,25664.0
2024-01-12 12:00:00,280.0,280.0,279.51,279.92,9981.0,280.0,280.0,279.51,279.92,9981.0
2024-01-12 12:10:00,279.92,280.69,279.79,280.53,12354.0,279.92,280.69,279.79,280.53,12354.0
2024-01-12 12:20:00,280.58,280.79,280.15,280.41,8961.0,280.58,280.79,280.15,280.41,8961.0
2024-01-12 12:30:00,280.47,280.69,280.41,280.69,24507.0,280.47,280.69,280.41,280.69,24507.0
2024-01-12 12:40:00,280.67,280.83,280.33,280.66,22117.0,280.67,280.83,280.33,280.66,22117.0
2024-01-12 12:50:00,280.65,281.46,280.56,281.46,12475.0,280.65,281.46,280.56,281.46,12475.0
2024-01-12 13:00:00,281.47,281.47,281.13,281.27,11727.0,281.47,281.47,281.13,281.27,11727.0
2024-01-12 13:10:00,281.2,281.58,281.2,281.41,10310.0,281.2,281.58,281.2,281.41,10310.0
2024-01-12 13:20:00,281.51,281.77,281.25,281.58,17561.0,281.51,281.77,281.25,281.58,17561.0
2024-01-12 13:30:00,281.7,282.0,281.59,281.87,29203.0,281.7,282.0,281.59,281.87,29203.0
2024-01-12 13:40:00,281.87,282.0,281.79,281.88,15772.0,281.87,282.0,281.79,281.88,15772.0
2024-01-12 13:50:00,281.87,282.13,281.76,282.04,31631.0,281.87,282.13,281.76,282.04,31631.0
2024-01-12 14:00:00,282.05,282.77,281.96,282.6,32869.0,282.05,282.77,281.96,282.6,32869.0
2024-01-12 14:10:00,282.54,282.58,282.2,282.41,39050.0,282.54,282.58,282.2,282.41,39050.0
2024-01-12 14:20:00,282.33,282.58,281.89,282.44,31755.0,282.33,282.58,281.89,282.44,31755.0
2024-01-12 14:30:00,282.36,282.52,282.0,282.4,22544.0,282.36,282.52,282.0,282.4,22544.0
2024-01-12 14:40:00,282.38,282.57,282.18,282.33,14311.0,282.38,282.57,282.18,282.33,14311.0
2024-01-12 14:50:00,282.38,282.84,282.25,282.46,103515.0,282.38,282.84,282.25,282.46,103515.0
2024-01-12 15:00:00,282.37,282.65,282.12,282.56,26134.0,282.37,282.65,282.12,282.56,26134.0
2024-01-12 15:10:00,282.57,282.8,282.46,282.7,30490.0,282.57,282.8,282.46,282.7,30490.0
2024-01-12 15:20:00,282.67,282.72,282.25,282.61,21173.0,282.67,282.72,282.25,282.61,21173.0
2024-01-12 15:30:00,282.57,282.82,282.55,282.72,36411.0,282.57,282.82,282.55,282.72,36411.0
2024-01-12 15:40:00,282.71,283.12,282.59,283.09,67302.0,282.71,283.12,282.59,283.09,67302.0
2024-01-12 15:50:00,283.01,283.34,282.68,283.17,165431.0,283.01,283.34,282.68,283.17,165431.0
2024-01-16 09:30:00,282.84,283.83,282.0,283.43,35224.0,282.84,283.83,282.0,283.43,35224.0
2024-01-16 09:40:00,283.48,283.48,281.3,282.15,19456.0,283.48,283.48,281.3,282.15,19456.0
2024-01-16 09:50:00,282.09,282.36,281.49,282.31,9052.0,282.09,282.36,281.49,282.31,9052.0
2024-01-16 10:00:00,282.0,282.18,281.26,281.32,8589.0,282.0,282.18,281.26,281.32,8589.0
2024-01-16 10:10:00,281.61,282.02,281.31,282.01,8493.0,281.61,282.02,281.31,282.01,8493.0
2024-01-16 10:20:00,281.92,282.84,281.92,282.65,15022.0,281.92,282.84,281.92,282.65,15022.0
2024-01-16 10:30:00,282.35,282.73,281.87,282.01,9519.0,282.35,282.73,281.87,282.01,9519.0
2024-01-16 10:40:00,282.05,282.79,281.92,282.09,17094.0,282.05,282.79,281.92,282.09,17094.0
2024-01-16 10:50:00,282.09,282.09,281.2,281.24,8326.0,282.09,282.09,281.2,281.24,8326.0
2024-01-16 11:00:00,281.19,281.2,279.67,279.78,15354.0,281.19,281.2,279.67,279.78,15354.0
2024-01-16 11:10:00,279.79,280.8,279.6,280.69,11985.0,279.79,280.8,279.6,280.69,11985.0
2024-01-16 11:20:00,280.69,280.69,280.26,280.43,4942.0,280.69,280.69,280.26,280.43,4942.0
2024-01-16 11:30:00,280.48,280.83,280.09,280.67,8433.0,280.48,280.83,280.09,280.67,8433.0
2024-01-16 11:40:00,280.66,280.8,280.11,280.21,12114.0,280.66,280.8,280.11,280.21,12114.0
2024-01-16 11:50:00,280.34,280.46,279.65,279.7,10209.0,280.34,280.46,279.65,279.7,10209.0
2024-01-16 12:00:00,279.84,279.87,279.38,279.38,6690.0,279.84,279.87,279.38,279.38,6690.0
2024-01-16 12:10:00,279.51,279.72,279.37,279.67,7852.0,279.51,279.72,279.37,279.67,7852.0
2024-01-16 12:20:00,279.67,279.72,279.11,279.19,6636.0,279.67,279.72,279.11,279.19,6636.0
2024-01-16 12:30:00,279.26,279.8,279.12,279.72,10751.0,279.26,279.8,279.12,279.72,10751.0
2024-01-16 12:40:00,279.61,279.68,279.32,279.34,4825.0,279.61,279.68,279.32,279.34,4825.0
2024-01-16 12:50:00,279.31,279.52,278.7,278.7,10031.0,279.31,279.52,278.7,278.7,10031.0
2024-01-16 13:00:00,278.86,278.98,278.73,278.73,11429.0,278.86,278.98,278.73,278.73,11429.0
2024-01-16 13:10:00,278.8,279.16,278.61,279.01,7678.0,278.8,279.16,278.61,279.01,7678.0
2024-01-16 13:20:00,279.06,279.17,278.84,279.17,5236.0,279.06,279.17,278.84,279.17,5236.0
2024-01-16 13:30:00,279.19,279.56,278.99,279.0,11509.0,279.19,279.56,278.99,279.0,11509.0
2024-01-16 13:40:00,279.06,279.18,278.97,279.05,4908.0,279.06,279.18,278.97,279.05,4908.0
2024-01-16 13:50:00,279.06,279.22,278.94,279.22,8778.0,279.06,279.22,278.94,279.22,8778.0
2024-01-16 14:00:00,279.25,279.26,278.99,279.0,4991.0,279.25,279.26,278.99,279.0,4991.0
2024-01-16 14:10:00,278.94,279.02,278.54,278.56,7285.0,278.94,279.02,278.54,278.56,7285.0
2024-01-16 14:20:00,278.62,279.19,278.55,279.05,6375.0,278.62,279.19,278.55,279.05,6375.0
2024-01-16 14:30:00,279.04,279.26,278.95,279.23,3411.0,279.04,279.26,278.95,279.23,3411.0
2024-01-16 14:40:00,279.25,279.47,279.15,279.47,9089.0,279.25,279.47,279.15,279.47,9089.0
2024-01-16 14:50:00,279.49,279.72,279.36,279.47,10110.0,279.49,279.72,279.36,279.47,10110.0
2024-01-16 15:00:00,279.51,279.58,279.25,279.26,6600.0,279.51,279.58,279.25,279.26,6600.0
2024-01-16 15:10:00,279.29,279.51,279.15,279.51,9334.0,279.29,279.51,279.15,279.51,9334.0
2024-01-16 15:20:00,279.55,279.56,279.17,279.35,9867.0,279.55,279.56,279.17,279.35,9867.0
2024-01-16 15:30:00,279.38,279.44,278.95,279.0,12066.0,279.38,279.44,278.95,279.0,12066.0
2024-01-16 15:40:00,279.02,279.64,278.91,279.59,47062.0,279.02,279.64,278.91,279.59,47062.0
2024-01-16 15:50:00,279.53,280.91,279.52,280.88,117940.0,279.53,280.91,279.52,280.88,117940.0
2024-01-17 09:30:00,278.8,280.92,278.44,279.78,32844.0,278.8,280.92,278.44,279.78,32844.0
2024-01-17 09:40:00,279.75,280.42,278.47,279.02,45253.0,279.75,280.42,278.47,279.02,45253.0
2024-01-17 09:50:00,278.75,279.36,277.0,277.4,32527.0,278.75,279.36,277.0,277.4,32527.0
2024-01-17 10:00:00,277.26,278.37,276.64,277.5,17126.0,277.26,278.37,276.64,277.5,17126.0
2024-01-17 10:10:00,277.57,278.85,277.31,278.45,27880.0,277.57,278.85,277.31,278.45,27880.0
2024-01-17 10:20:00,278.44,278.82,277.76,278.75,7065.0,278.44,278.82,277.76,278.75,7065.0
2024-01-17 10:30:00,278.69,280.22,278.36,280.22,10780.0,278.69,280.22,278.36,280.22,10780.0
2024-01-17 10:40:00,280.11,280.56,279.9,280.37,7264.0,280.11,280.56,279.9,280.37,7264.0
2024-01-17 10:50:00,280.51,281.06,280.24,280.59,11158.0,280.51,281.06,280.24,280.59,11158.0
2024-01-17 11:00:00,280.89,281.98,280.58,281.63,7354.0,280.89,281.98,280.58,281.63,7354.0
2024-01-17 11:10:00,281.64,281.88,281.28,281.77,5257.0,281.64,281.88,281.28,281.77,5257.0
2024-01-17 11:20:00,281.92,282.31,281.75,282.31,6954.0,281.92,282.31,281.75,282.31,6954.0
2024-01-17 11:30:00,282.3,282.6,281.94,282.46,12799.0,282.3,282.6,281.94,282.46,12799.0
2024-01-17 11:40:00,282.48,282.65,281.62,281.87,11670.0,282.48,282.65,281.62,281.87,11670.0
2024-01-17 11:50:00,282.01,282.08,281.49,281.72,6796.0,282.01,282.08,281.49,281.72,6796.0
2024-01-17 12:00:00,281.72,282.09,281.51,281.51,7810.0,281.72,282.09,281.51,281.51,7810.0
2024-01-17 12:10:00,281.29,281.79,281.28,281.47,10805.0,281.29,281.79,281.28,281.47,10805.0
2024-01-17 12:20:00,281.46,281.46,280.23,280.33,7542.0,281.46,281.46,280.23,280.33,7542.0
2024-01-17 12:30:00,280.27,280.8,280.27,280.7,5584.0,280.27,280.8,280.27,280.7,5584.0
2024-01-17 12:40:00,280.75,280.85,280.53,280.68,7620.0,280.75,280.85,280.53,280.68,7620.0
2024-01-17 12:50:00,280.68,281.37,280.68,281.23,5924.0,280.68,281.37,280.68,281.23,5924.0
2024-01-17 13:00:00,281.23,281.49,281.19,281.28,5786.0,281.23,281.49,281.19,281.28,5786.0
2024-01-17 13:10:00,281.11,281.14,280.78,281.03,24777.0,281.11,281.14,280.78,281.03,24777.0
2024-01-17 13:20:00,280.94,280.97,280.14,280.16,6682.0,280.94,280.97,280.14,280.16,6682.0
2024-01-17 13:30:00,280.13,280.47,279.87,279.95,7016.0,280.13,280.47,279.87,279.95,7016.0
2024-01-17 13:40:00,279.95,280.21,279.87,279.9,9742.0,279.95,280.21,279.87,279.9,9742.0
2024-01-17 13:50:00,279.92,280.28,279.9,280.17,18171.0,279.92,280.28,279.9,280.17,18171.0
2024-01-17 14:00:00,280.23,280.36,279.77,279.92,11072.0,280.23,280.36,279.77,279.92,11072.0
2024-01-17 14:10:00,279.81,280.07,279.8,279.95,5859.0,279.81,280.07,279.8,279.95,5859.0
2024-01-17 14:20:00,279.92,280.37,279.9,280.27,10226.0,279.92,280.37,279.9,280.27,10226.0
2024-01-17 14:30:00,280.36,280.63,280.36,280.5,7692.0,280.36,280.63,280.36,280.5,7692.0
2024-01-17 14:40:00,280.6,281.33,280.6,281.06,18359.0,280.6,281.33,280.6,281.06,18359.0
2024-01-17 14:50:00,281.0,281.07,280.9,280.94,14481.0,281.0,281.07,280.9,280.94,14481.0
2024-01-17 15:00:00,281.0,281.0,280.39,280.66,14814.0,281.0,281.0,280.39,280.66,14814.0
2024-01-17 15:10:00,280.75,280.89,280.08,280.87,18965.0,280.75,280.89,280.08,280.87,18965.0
2024-01-17 15:20:00,280.79,280.79,280.16,280.24,15520.0,280.79,280.79,280.16,280.24,15520.0
2024-01-17 15:30:00,280.29,280.98,280.29,280.83,18647.0,280.29,280.98,280.29,280.83,18647.0
2024-01-17 15:40:00,280.82,281.47,280.82,281.29,26521.0,280.82,281.47,280.82,281.29,26521.0
2024-01-17 15:50:00,281.16,281.67,281.12,281.32,107673.0,281.16,281.67,281.12,281.32,107673.0
2024-01-18 09:30:00,283.31,284.82,281.56,282.46,24561.0,283.31,284.82,281.56,282.46,24561.0
2024-01-18 09:40:00,282.7,283.22,281.88,282.08,12660.0,282.7,283.22,281.88,282.08,12660.0
2024-01-18 09:50:00,281.79,281.9,280.75,281.03,22540.0,281.79,281.9,280.75,281.03,22540.0
2024-01-18 10:00:00,281.15,281.47,280.09,280.29,14287.0,281.15,281.47,280.09,280.29,14287.0
2024-01-18 10:10:00,280.49,281.39,280.31,281.19,18321.0,280.49,281.39,280.31,281.19,18321.0
2024-01-18 10:20:00,281.4,281.52,280.88,281.38,18153.0,281.4,281.52,280.88,281.38,18153.0
2024-01-18 10:30:00,281.32,282.02,280.89,282.02,7027.0,281.32,282.02,280.89,282.02,7027.0
2024-01-18 10:40:00,282.14,282.43,281.83,282.28,8820.0,282.14,282.43,281.83,282.28,8820.0
2024-01-18 10:50:00,282.34,282.52,281.03,281.29,22283.0,282.34,282.52,281.03,281.29,22283.0
2024-01-18 11:00:00,281.4,281.66,280.81,281.62,6666.0,281.4,281.66,280.81,281.62,6666.0
2024-01-18 11:10:00,281.64,281.9,281.22,281.57,22034.0,281.64,281.9,281.22,281.57,22034.0
2024-01-18 11:20:00,281.57,282.18,281.57,282.01,14822.0,281.57,282.18,281.57,282.01,14822.0
2024-01-18 11:30:00,282.14,282.73,281.9,282.73,8598.0,282.14,282.73,281.9,282.73,8598.0
2024-01-18 11:40:00,282.51,282.53,281.86,281.95,7838.0,282.51,282.53,281.86,281.95,7838.0
2024-01-18 11:50:00,282.0,282.1,281.69,282.0,7592.0,282.0,282.1,281.69,282.0,7592.0
2024-01-18 12:00:00,282.14,282.15,280.7,280.75,5481.0,282.14,282.15,280.7,280.75,5481.0
2024-01-18 12:10:00,280.6,281.09,280.34,280.73,10398.0,280.6,281.09,280.34,280.73,10398.0
2024-01-18 12:20:00,280.81,281.46,280.61,281.46,7013.0,280.81,281.46,280.61,281.46,7013.0
2024-01-18 12:30:00,281.5,282.31,281.37,282.26,11553.0,281.5,282.31,281.37,282.26,11553.0
2024-01-18 12:40:00,282.32,282.6,281.95,282.6,4957.0,282.32,282.6,281.95,282.6,4957.0
2024-01-18 12:50:00,282.48,282.92,282.35,282.76,10191.0,282.48,282.92,282.35,282.76,10191.0
2024-01-18 13:00:00,282.82,282.83,281.99,282.4,9408.0,282.82,282.83,281.99,282.4,9408.0
2024-01-18 13:10:00,282.2,282.31,281.94,281.94,8466.0,282.2,282.31,281.94,281.94,8466.0
2024-01-18 13:20:00,282.01,282.31,281.91,282.12,15040.0,282.01,282.31,281.91,282.12,15040.0
2024-01-18 13:30:00,282.27,282.77,282.2,282.77,3953.0,282.27,282.77,282.2,282.77,3953.0
2024-01-18 13:40:00,282.78,283.1,282.53,283.01,6199.0,282.78,283.1,282.53,283.01,6199.0
2024-01-18 13:50:00,283.11,283.39,283.0,283.37,4978.0,283.11,283.39,283.0,283.37,4978.0
2024-01-18 14:00:00,283.24,283.5,283.21,283.33,9049.0,283.24,283.5,283.21,283.33,9049.0
2024-01-18 14:10:00,283.33,283.85,283.13,283.76,19454.0,283.33,283.85,283.13,283.76,19454.0
2024-01-18 14:20:00,283.69,284.76,283.69,284.76,16581.0,283.69,284.76,283.69,284.76,16581.0
2024-01-18 14:30:00,284.67,284.85,284.22,284.26,15440.0,284.67,284.85,284.22,284.26,15440.0
2024-01-18 14:40:00,284.25,284.75,284.17,284.68,9636.0,284.25,284.75,284.17,284.68,9636.0
2024-01-18 14:50:00,284.72,285.0,284.55,284.67,6163.0,284.72,285.0,284.55,284.67,6163.0
2024-01-18 15:00:00,284.69,285.09,284.3,285.09,12725.0,284.69,285.09,284.3,285.09,12725.0
2024-01-18 15:10:00,285.06,285.19,284.86,284.95,11282.0,285.06,285.19,284.86,284.95,11282.0
2024-01-18 15:20:00,284.79,285.06,284.74,285.06,13608.0,284.79,285.06,284.74,285.06,13608.0
2024-01-18 15:30:00,285.06,285.5,284.99,285.19,30953.0,285.06,285.5,284.99,285.19,30953.0
2024-01-18 15:40:00,285.17,285.54,284.75,285.2,31090.0,285.17,285.54,284.75,285.2,31090.0
2024-01-18 15:50:00,285.2,285.78,285.13,285.73,93027.0,285.2,285.78,285.13,285.73,93027.0
2024-01-19 09:30:00,287.06,287.35,285.94,286.63,46998.0,287.06,287.35,285.94,286.63,46998.0
2024-01-19 09:40:00,286.24,288.2,286.21,287.63,15313.0,286.24,288.2,286.21,287.63,15313.0
2024-01-19 09:50:00,287.61,287.66,286.9,287.66,15473.0,287.61,287.66,286.9,287.66,15473.0
2024-01-19 10:00:00,287.68,288.24,287.24,287.3,31311.0,287.68,288.24,287.24,287.3,31311.0
2024-01-19 10:10:00,287.4,288.12,287.24,287.25,53856.0,287.4,288.12,287.24,287.25,53856.0
2024-01-19 10:20:00,287.34,287.63,286.78,287.36,11712.0,287.34,287.63,286.78,287.36,11712.0
2024-01-19 10:30:00,287.33,287.71,286.96,287.48,9321.0,287.33,287.71,286.96,287.48,9321.0
2024-01-19 10:40:00,287.71,287.71,287.3,287.48,9806.0,287.71,287.71,287.3,287.48,9806.0
2024-01-19 10:50:00,287.5,287.9,287.29,287.54,17640.0,287.5,287.9,287.29,287.54,17640.0
2024-01-19 11:00:00,287.42,287.9,287.29,287.8,9427.0,287.42,287.9,287.29,287.8,9427.0
2024-01-19 11:10:00,287.9,288.27,287.76,288.08,27430.0,287.9,288.27,287.76,288.08,27430.0
2024-01-19 11:20:00,288.06,288.13,287.78,287.99,8248.0,288.06,288.13,287.78,287.99,8248.0
2024-01-19 11:30:00,287.88,288.08,287.33,287.48,14346.0,287.88,288.08,287.33,287.48,14346.0
2024-01-19 11:40:00,287.59,287.79,287.36,287.59,6260.0,287.59,287.79,287.36,287.59,6260.0
2024-01-19 11:50:00,287.55,288.0,287.54,287.97,12920.0,287.55,288.0,287.54,287.97,12920.0
2024-01-19 12:00:00,287.9,288.02,287.5,287.52,7424.0,287.9,288.02,287.5,287.52,7424.0
2024-01-19 12:10:00,287.44,287.5,287.13,287.25,5729.0,287.44,287.5,287.13,287.25,5729.0
2024-01-19 12:20:00,287.31,287.78,287.2,287.55,5655.0,287.31,287.78,287.2,287.55,5655.0
2024-01-19 12:30:00,287.66,288.25,287.66,288.13,10864.0,287.66,288.25,287.66,288.13,10864.0
2024-01-19 12:40:00,288.03,288.45,287.89,288.05,7653.0,288.03,288.45,287.89,288.05,7653.0
2024-01-19 12:50:00,288.25,288.5,288.18,288.28,8755.0,288.25,288.5,288.18,288.28,8755.0
2024-01-19 13:00:00,288.24,288.58,288.24,288.41,9884.0,288.24,288.58,288.24,288.41,9884.0
2024-01-19 13:10:00,288.41,288.54,288.33,288.51,11278.0,288.41,288.54,288.33,288.51,11278.0
2024-01-19 13:20:00,288.44,288.64,288.21,288.28,8496.0,288.44,288.64,288.21,288.28,8496.0
2024-01-19 13:30:00,288.34,289.15,288.34,289.15,13112.0,288.34,289.15,288.34,289.15,13112.0
2024-01-19 13:40:00,289.23,289.65,289.09,289.48,6372.0,289.23,289.65,289.09,289.48,6372.0
2024-01-19 13:50:00,289.52,289.7,289.35,289.66,3927.0,289.52,289.7,289.35,289.66,3927.0
2024-01-19 14:00:00,289.75,290.07,289.55,289.95,18110.0,289.75,290.07,289.55,289.95,18110.0
2024-01-19 14:10:00,289.87,290.07,289.71,289.71,8544.0,289.87,290.07,289.71,289.71,8544.0
2024-01-19 14:20:00,289.72,290.26,289.64,289.89,10783.0,289.72,290.26,289.64,289.89,10783.0
2024-01-19 14:30:00,289.79,289.83,289.15,289.6,7641.0,289.79,289.83,289.15,289.6,7641.0
2024-01-19 14:40:00,289.71,289.77,289.46,289.71,9216.0,289.71,289.77,289.46,289.71,9216.0
2024-01-19 14:50:00,289.75,289.78,289.54,289.75,9621.0,289.75,289.78,289.54,289.75,9621.0
2024-01-19 15:00:00,289.69,290.09,289.61,290.02,8125.0,289.69,290.09,289.61,290.02,8125.0
2024-01-19 15:10:00,290.02,290.36,289.86,290.15,9093.0,290.02,290.36,289.86,290.15,9093.0
2024-01-19 15:20:00,290.21,290.44,289.93,290.38,11807.0,290.21,290.44,289.93,290.38,11807.0
2024-01-19 15:30:00,290.34,290.46,289.99,290.12,17556.0,290.34,290.46,289.99,290.12,17556.0
2024-01-19 15:40:00,290.05,290.14,289.45,289.96,33843.0,290.05,290.14,289.45,289.96,33843.0
2024-01-19 15:50:00,289.9,290.09,289.25,290.08,115370.0,289.9,290.09,289.25,290.08,115370.0
2024-01-22 09:30:00,291.67,293.71,290.99,292.25,44120.0,291.67,293.71,290.99,292.25,44120.0
2024-01-22 09:40:00,291.88,292.98,291.33,292.51,10389.0,291.88,292.98,291.33,292.51,10389.0
2024-01-22 09:50:00,292.35,292.37,290.99,291.52,10116.0,292.35,292.37,290.99,291.52,10116.0
2024-01-22 10:00:00,291.99,292.48,290.68,291.73,13000.0,291.99,292.48,290.68,291.73,13000.0
2024-01-22 10:10:00,291.72,292.24,291.26,291.71,11863.0,291.72,292.24,291.26,291.71,11863.0
2024-01-22 10:20:00,291.89,292.46,291.53,291.53,17101.0,291.89,292.46,291.53,291.53,17101.0
2024-01-22 10:30:00,291.37,291.76,291.0,291.63,12225.0,291.37,291.76,291.0,291.63,12225.0
2024-01-22 10:40:00,291.63,292.26,291.48,291.62,9605.0,291.63,292.26,291.48,291.62,9605.0
2024-01-22 10:50:00,291.79,292.38,291.78,292.31,17047.0,291.79,292.38,291.78,292.31,17047.0
2024-01-22 11:00:00,292.23,292.56,291.99,292.04,8988.0,292.23,292.56,291.99,292.04,8988.0
2024-01-22 11:10:00,292.33,292.54,291.99,292.5,14044.0,292.33,292.54,291.99,292.5,14044.0
2024-01-22 11:20:00,292.48,292.79,292.4,292.57,8323.0,292.48,292.79,292.4,292.57,8323.0
2024-01-22 11:30:00,292.59,293.02,292.47,292.5,5548.0,292.59,293.02,292.47,292.5,5548.0
2024-01-22 11:40:00,292.5,292.95,292.38,292.67,6349.0,292.5,292.95,292.38,292.67,6349.0
2024-01-22 11:50:00,292.56,292.73,292.22,292.7,5070.0,292.56,292.73,292.22,292.7,5070.0
2024-01-22 12:00:00,292.75,292.8,291.84,291.88,14511.0,292.75,292.8,291.84,291.88,14511.0
2024-01-22 12:10:00,291.88,292.23,291.87,292.07,6261.0,291.88,292.23,291.87,292.07,6261.0
2024-01-22 12:20:00,292.03,292.4,292.0,292.36,10682.0,292.03,292.4,292.0,292.36,10682.0
2024-01-22 12:30:00,292.37,292.54,291.79,291.96,6175.0,292.37,292.54,291.79,291.96,6175.0
2024-01-22 12:40:00,292.0,292.12,291.7,291.97,5715.0,292.0,292.12,291.7,291.97,5715.0
2024-01-22 12:50:00,291.95,292.05,291.57,291.81,5844.0,291.95,292.05,291.57,291.81,5844.0
2024-01-22 13:00:00,291.77,291.77,291.18,291.18,5224.0,291.77,291.77,291.18,291.18,5224.0
2024-01-22 13:10:00,291.31,291.32,290.53,290.6,3542.0,291.31,291.32,290.53,290.6,3542.0
2024-01-22 13:20:00,290.36,290.43,289.96,289.96,2533.0,290.36,290.43,289.96,289.96,2533.0
2024-01-22 13:30:00,289.92,290.52,289.92,290.15,6305.0,289.92,290.52,289.92,290.15,6305.0
2024-01-22 13:40:00,290.09,290.29,289.75,290.19,4495.0,290.09,290.29,289.75,290.19,4495.0
2024-01-22 13:50:00,290.22,290.77,290.22,290.42,4072.0,290.22,290.77,290.22,290.42,4072.0
2024-01-22 14:00:00,290.59,290.7,290.49,290.68,2423.0,290.59,290.7,290.49,290.68,2423.0
2024-01-22 14:10:00,290.5,290.6,290.2,290.2,3428.0,290.5,290.6,290.2,290.2,3428.0
2024-01-22 14:20:00,290.31,290.43,290.05,290.17,4303.0,290.31,290.43,290.05,290.17,4303.0
2024-01-22 14:30:00,290.1,290.59,290.03,290.46,8715.0,290.1,290.59,290.03,290.46,8715.0
2024-01-22 14:40:00,290.44,290.6,289.92,290.05,7117.0,290.44,290.6,289.92,290.05,7117.0
2024-01-22 14:50:00,290.23,290.45,290.06,290.15,7392.0,290.23,290.45,290.06,290.15,7392.0
2024-01-22 15:00:00,290.15,290.25,289.64,290.2,13014.0,290.15,290.25,289.64,290.2,13014.0
2024-01-22 15:10:00,290.29,290.34,290.07,290.23,5609.0,290.29,290.34,290.07,290.23,5609.0
2024-01-22 15:20:00,290.23,290.61,290.16,290.52,7626.0,290.23,290.61,290.16,290.52,7626.0
2024-01-22 15:30:00,290.59,290.71,290.37,290.41,9313.0,290.59,290.71,290.37,290.41,9313.0
2024-01-22 15:40:00,290.39,290.48,290.0,290.12,14922.0,290.39,290.48,290.0,290.12,14922.0
2024-01-22 15:50:00,290.05,290.36,289.7,289.86,42103.0,290.05,290.36,289.7,289.86,42103.0
2024-01-23 09:30:00,289.98,290.0,286.76,288.94,11450.0,289.98,290.0,286.76,288.94,11450.0
2024-01-23 09:40:00,288.95,289.2,288.26,288.98,3988.0,288.95,289.2,288.26,288.98,3988.0
2024-01-23 09:50:00,289.32,289.64,288.78,288.79,5705.0,289.32,289.64,288.78,288.79,5705.0
2024-01-23 10:00:00,289.01,289.83,289.01,289.35,8420.0,289.01,289.83,289.01,289.35,8420.0
2024-01-23 10:10:00,289.42,289.98,289.26,289.34,5956.0,289.42,289.98,289.26,289.34,5956.0
2024-01-23 10:20:00,289.09,289.56,288.51,289.56,7061.0,289.09,289.56,288.51,289.56,7061.0
2024-01-23 10:30:00,289.49,289.94,289.26,289.94,4373.0,289.49,289.94,289.26,289.94,4373.0
2024-01-23 10:40:00,290.07,290.12,289.69,289.82,6110.0,290.07,290.12,289.69,289.82,6110.0
2024-01-23 10:50:00,289.71,290.06,289.44,289.75,9481.0,289.71,290.06,289.44,289.75,9481.0
2024-01-23 11:00:00,289.76,290.34,289.76,290.09,7700.0,289.76,290.34,289.76,290.09,7700.0
2024-01-23 11:10:00,289.97,290.09,289.05,289.16,11496.0,289.97,290.09,289.05,289.16,11496.0
2024-01-23 11:20:00,289.14,289.4,288.78,289.13,7723.0,289.14,289.4,288.78,289.13,7723.0
2024-01-23 11:30:00,289.13,289.31,288.96,289.19,7875.0,289.13,289.31,288.96,289.19,7875.0
2024-01-23 11:40:00,289.19,289.52,289.09,289.35,5313.0,289.19,289.52,289.09,289.35,5313.0
2024-01-23 11:50:00,289.33,289.4,289.21,289.31,5707.0,289.33,289.4,289.21,289.31,5707.0
2024-01-23 12:00:00,289.28,289.29,288.83,289.23,7007.0,289.28,289.29,288.83,289.23,7007.0
2024-01-23 12:10:00,289.24,289.47,289.14,289.32,3360.0,289.24,289.47,289.14,289.32,3360.0
2024-01-23 12:20:00,289.29,289.5,289.18,289.38,4490.0,289.29,289.5,289.18,289.38,4490.0
2024-01-23 12:30:00,289.38,289.45,289.07,289.36,4850.0,289.38,289.45,289.07,289.36,4850.0
2024-01-23 12:40:00,289.34,289.43,289.17,289.32,3700.0,289.34,289.43,289.17,289.32,3700.0
2024-01-23 12:50:00,289.46,289.72,289.26,289.66,5653.0,289.46,289.72,289.26,289.66,5653.0
2024-01-23 13:00:00,289.7,289.7,289.41,289.45,6497.0,289.7,289.7,289.41,289.45,6497.0
2024-01-23 13:10:00,289.44,289.45,289.25,289.42,5137.0,289.44,289.45,289.25,289.42,5137.0
2024-01-23 13:20:00,289.42,289.51,289.32,289.36,5523.0,289.42,289.51,289.32,289.36,5523.0
2024-01-23 13:30:00,289.37,289.38,288.69,288.73,7274.0,289.37,289.38,288.69,288.73,7274.0
2024-01-23 13:40:00,288.71,289.58,288.71,289.58,6217.0,288.71,289.58,288.71,289.58,6217.0
2024-01-23 13:50:00,289.72,289.93,289.69,289.79,6651.0,289.72,289.93,289.69,289.79,6651.0
2024-01-23 14:00:00,289.79,290.05,289.68,289.87,6709.0,289.79,290.05,289.68,289.87,6709.0
2024-01-23 14:10:00,289.84,289.9,289.68,289.73,4726.0,289.84,289.9,289.68,289.73,4726.0
2024-01-23 14:20:00,289.73,290.11,289.64,290.06,7107.0,289.73,290.11,289.64,290.06,7107.0
2024-01-23 14:30:00,289.99,290.34,289.84,290.27,7350.0,289.99,290.34,289.84,290.27,7350.0
2024-01-23 14:40:00,290.41,290.67,290.37,290.44,10725.0,290.41,290.67,290.37,290.44,10725.0
2024-01-23 14:50:00,290.39,290.84,290.39,290.63,9185.0,290.39,290.84,290.39,290.63,9185.0
2024-01-23 15:00:00,290.63,290.65,290.24,290.54,6487.0,290.63,290.65,290.24,290.54,6487.0
2024-01-23 15:10:00,290.6,291.03,290.54,290.65,12945.0,290.6,291.03,290.54,290.65,12945.0
2024-01-23 15:20:00,290.72,290.8,290.66,290.79,10268.0,290.72,290.8,290.66,290.79,10268.0
2024-01-23 15:30:00,290.8,290.82,290.47,290.53,19160.0,290.8,290.82,290.47,290.53,19160.0
2024-01-23 15:40:00,290.49,290.82,290.43,290.82,29383.0,290.49,290.82,290.43,290.82,29383.0
2024-01-23 15:50:00,290.89,291.43,290.83,291.34,63551.0,290.89,291.43,290.83,291.34,63551.0
2024-01-24 09:30:00,293.0,294.44,291.34,292.47,31169.0,293.0,294.44,291.34,292.47,31169.0
2024-01-24 09:40:00,291.98,294.31,291.98,294.03,8395.0,291.98,294.31,291.98,294.03,8395.0
2024-01-24 09:50:00,293.99,294.27,293.49,293.69,11240.0,293.99,294.27,293.49,293.69,11240.0
2024-01-24 10:00:00,293.63,294.77,293.23,294.51,13907.0,293.63,294.77,293.23,294.51,13907.0
2024-01-24 10:10:00,294.54,295.44,294.19,295.01,18382.0,294.54,295.44,294.19,295.01,18382.0
2024-01-24 10:20:00,295.13,295.54,294.75,295.47,17790.0,295.13,295.54,294.75,295.47,17790.0
2024-01-24 10:30:00,295.41,295.41,294.7,295.33,17631.0,295.41,295.41,294.7,295.33,17631.0
2024-01-24 10:40:00,295.16,296.16,295.16,295.99,16079.0,295.16,296.16,295.16,295.99,16079.0
2024-01-24 10:50:00,296.06,296.06,294.9,295.26,7778.0,296.06,296.06,294.9,295.26,7778.0
2024-01-24 11:00:00,295.42,295.51,294.43,294.71,4738.0,295.42,295.51,294.43,294.71,4738.0
2024-01-24 11:10:00,294.79,295.01,294.42,295.01,7505.0,294.79,295.01,294.42,295.01,7505.0
2024-01-24 11:20:00,295.01,295.53,294.83,295.43,3525.0,295.01,295.53,294.83,295.43,3525.0
2024-01-24 11:30:00,295.41,295.8,295.33,295.73,6567.0,295.41,295.8,295.33,295.73,6567.0
2024-01-24 11:40:00,295.72,296.09,295.59,296.04,6233.0,295.72,296.09,295.59,296.04,6233.0
2024-01-24 11:50:00,296.03,296.6,296.03,296.51,10091.0,296.03,296.6,296.03,296.51,10091.0
2024-01-24 12:00:00,296.45,296.8,296.34,296.8,5231.0,296.45,296.8,296.34,296.8,5231.0
2024-01-24 12:10:00,296.93,296.97,296.66,296.92,22978.0,296.93,296.97,296.66,296.92,22978.0
2024-01-24 12:20:00,296.91,297.37,296.8,296.99,12199.0,296.91,297.37,296.8,296.99,12199.0
2024-01-24 12:30:00,297.1,297.36,297.07,297.14,7220.0,297.1,297.36,297.07,297.14,7220.0
2024-01-24 12:40:00,297.22,297.26,296.84,297.11,6317.0,297.22,297.26,296.84,297.11,6317.0
2024-01-24 12:50:00,297.03,297.32,297.01,297.17,4027.0,297.03,297.32,297.01,297.17,4027.0
2024-01-24 13:00:00,297.09,297.09,295.99,296.27,5248.0,297.09,297.09,295.99,296.27,5248.0
2024-01-24 13:10:00,296.42,296.55,295.81,296.0,11169.0,296.42,296.55,295.81,296.0,11169.0
2024-01-24 13:20:00,296.06,296.84,296.06,296.7,16126.0,296.06,296.84,296.06,296.7,16126.0
2024-01-24 13:30:00,296.68,296.79,296.54,296.54,14097.0,296.68,296.79,296.54,296.54,14097.0
2024-01-24 13:40:00,296.48,296.97,296.42,296.89,17222.0,296.48,296.97,296.42,296.89,17222.0
2024-01-24 13:50:00,296.85,297.24,296.63,297.24,17419.0,296.85,297.24,296.63,297.24,17419.0
2024-01-24 14:00:00,297.24,297.44,296.99,296.99,10867.0,297.24,297.44,296.99,296.99,10867.0
2024-01-24 14:10:00,296.92,296.93,295.95,295.95,11155.0,296.92,296.93,295.95,295.95,11155.0
2024-01-24 14:20:00,295.84,296.2,295.06,295.24,103586.0,295.84,296.2,295.06,295.24,103586.0
2024-01-24 14:30:00,295.15,296.06,295.15,295.81,39027.0,295.15,296.06,295.15,295.81,39027.0
2024-01-24 14:40:00,295.87,296.74,295.87,296.57,10943.0,295.87,296.74,295.87,296.57,10943.0
2024-01-24 14:50:00,296.64,296.77,296.3,296.38,8181.0,296.64,296.77,296.3,296.38,8181.0
2024-01-24 15:00:00,296.42,296.61,296.06,296.48,8730.0,296.42,296.61,296.06,296.48,8730.0
2024-01-24 15:10:00,296.47,297.04,295.79,295.8,66266.0,296.47,297.04,295.79,295.8,66266.0
2024-01-24 15:20:00,295.84,296.06,295.57,295.91,11527.0,295.84,296.06,295.57,295.91,11527.0
2024-01-24 15:30:00,295.75,296.07,295.49,296.07,9954.0,295.75,296.07,295.49,296.07,9954.0
2024-01-24 15:40:00,296.07,296.78,295.9,296.44,39532.0,296.07,296.78,295.9,296.44,39532.0
2024-01-24 15:50:00,296.37,296.47,295.01,295.6,159980.0,296.37,296.47,295.01,295.6,159980.0
2024-01-25 09:30:00,297.92,298.0,293.8,293.8,43629.0,297.92,298.0,293.8,293.8,43629.0
2024-01-25 09:40:00,294.22,294.73,293.22,294.7,21377.0,294.22,294.73,293.22,294.7,21377.0
2024-01-25 09:50:00,294.7,295.42,294.54,294.95,13122.0,294.7,295.42,294.54,294.95,13122.0
2024-01-25 10:00:00,294.96,295.23,293.68,294.55,15415.0,294.96,295.23,293.68,294.55,15415.0
2024-01-25 10:10:00,294.73,295.05,294.65,294.95,7368.0,294.73,295.05,294.65,294.95,7368.0
2024-01-25 10:20:00,295.17,295.92,295.17,295.44,12825.0,295.17,295.92,295.17,295.44,12825.0
2024-01-25 10:30:00,295.54,295.88,294.78,294.83,25773.0,295.54,295.88,294.78,294.83,25773.0
2024-01-25 10:40:00,295.07,296.04,295.07,295.5,9949.0,295.07,296.04,295.07,295.5,9949.0
2024-01-25 10:50:00,295.32,295.9,295.2,295.71,14241.0,295.32,295.9,295.2,295.71,14241.0
2024-01-25 11:00:00,295.7,295.7,295.18,295.33,3889.0,295.7,295.7,295.18,295.33,3889.0
2024-01-25 11:10:00,295.39,295.97,295.33,295.67,13346.0,295.39,295.97,295.33,295.67,13346.0
2024-01-25 11:20:00,295.48,295.53,294.81,294.87,15121.0,295.48,295.53,294.81,294.87,15121.0
2024-01-25 11:30:00,294.87,295.14,294.55,294.55,48092.0,294.87,295.14,294.55,294.55,48092.0
2024-01-25 11:40:00,294.55,294.62,294.21,294.38,15093.0,294.55,294.62,294.21,294.38,15093.0
2024-01-25 11:50:00,294.48,295.18,294.45,294.79,9591.0,294.48,295.18,294.45,294.79,9591.0
2024-01-25 12:00:00,294.86,294.9,293.64,294.0,5981.0,294.86,294.9,293.64,294.0,5981.0
2024-01-25 12:10:00,293.99,294.18,293.67,294.09,4816.0,293.99,294.18,293.67,294.09,4816.0
2024-01-25 12:20:00,293.71,294.31,293.65,294.1,18762.0,293.71,294.31,293.65,294.1,18762.0
2024-01-25 12:30:00,294.34,294.36,293.54,293.74,8840.0,294.34,294.36,293.54,293.74,8840.0
2024-01-25 12:40:00,293.91,294.08,293.67,293.67,3493.0,293.91,294.08,293.67,293.67,3493.0
2024-01-25 12:50:00,293.9,293.9,293.29,293.68,6189.0,293.9,293.9,293.29,293.68,6189.0
2024-01-25 13:00:00,293.7,293.88,293.19,293.35,5129.0,293.7,293.88,293.19,293.35,5129.0
2024-01-25 13:10:00,293.38,293.38,292.51,292.66,9874.0,293.38,293.38,292.51,292.66,9874.0
2024-01-25 13:20:00,292.77,292.94,292.55,292.73,3825.0,292.77,292.94,292.55,292.73,3825.0
2024-01-25 13:30:00,292.74,292.74,291.98,292.25,3648.0,292.74,292.74,291.98,292.25,3648.0
2024-01-25 13:40:00,292.27,292.41,291.86,292.38,5558.0,292.27,292.41,291.86,292.38,5558.0
2024-01-25 13:50:00,291.97,291.99,290.9,291.14,10078.0,291.97,291.99,290.9,291.14,10078.0
2024-01-25 14:00:00,291.01,291.25,290.59,290.9,9743.0,291.01,291.25,290.59,290.9,9743.0
2024-01-25 14:10:00,290.81,291.29,290.72,290.86,5471.0,290.81,291.29,290.72,290.86,5471.0
2024-01-25 14:20:00,290.67,291.23,290.67,291.11,3863.0,290.67,291.23,290.67,291.11,3863.0
2024-01-25 14:30:00,291.18,291.31,290.92,291.17,3400.0,291.18,291.31,290.92,291.17,3400.0
2024-01-25 14:40:00,291.12,291.85,291.11,291.75,4384.0,291.12,291.85,291.11,291.75,4384.0
2024-01-25 14:50:00,291.75,292.24,291.59,292.24,10969.0,291.75,292.24,291.59,292.24,10969.0
2024-01-25 15:00:00,292.24,292.42,292.0,292.37,5315.0,292.24,292.42,292.0,292.37,5315.0
2024-01-25 15:10:00,292.34,292.34,292.06,292.27,6334.0,292.34,292.34,292.06,292.27,6334.0
2024-01-25 15:20:00,292.39,292.52,292.15,292.32,9710.0,292.39,292.52,292.15,292.32,9710.0
2024-01-25 15:30:00,292.34,292.65,292.22,292.44,8128.0,292.34,292.65,292.22,292.44,8128.0
2024-01-25 15:40:00,292.41,292.85,291.96,292.82,32730.0,292.41,292.85,291.96,292.82,32730.0
2024-01-25 15:50:00,292.67,292.76,291.94,292.35,139709.0,292.67,292.76,291.94,292.35,139709.0
2024-01-26 09:30:00,292.36,292.42,289.41,291.0,18995.0,292.36,292.42,289.41,291.0,18995.0
2024-01-26 09:40:00,291.87,292.67,291.32,291.67,19484.0,291.87,292.67,291.32,291.67,19484.0
2024-01-26 09:50:00,291.66,291.66,289.83,290.0,3203.0,291.66,291.66,289.83,290.0,3203.0
2024-01-26 10:00:00,290.01,290.56,289.07,290.21,41148.0,290.01,290.56,289.07,290.21,41148.0
2024-01-26 10:10:00,290.19,290.6,289.82,290.13,10844.0,290.19,290.6,289.82,290.13,10844.0
2024-01-26 10:20:00,290.14,290.71,289.93,290.58,15245.0,290.14,290.71,289.93,290.58,15245.0
2024-01-26 10:30:00,290.69,291.2,290.39,291.16,28990.0,290.69,291.2,290.39,291.16,28990.0
2024-01-26 10:40:00,290.86,291.02,290.57,290.93,30785.0,290.86,291.02,290.57,290.93,30785.0
2024-01-26 10:50:00,290.93,292.12,290.92,291.91,13624.0,290.93,292.12,290.92,291.91,13624.0
2024-01-26 11:00:00,291.89,292.03,291.56,291.91,12123.0,291.89,292.03,291.56,291.91,12123.0
2024-01-26 11:10:00,291.95,292.2,291.44,292.06,8700.0,291.95,292.2,291.44,292.06,8700.0
2024-01-26 11:20:00,292.2,292.2,291.85,291.92,28417.0,292.2,292.2,291.85,291.92,28417.0
2024-01-26 11:30:00,291.88,291.94,290.79,290.79,7983.0,291.88,291.94,290.79,290.79,7983.0
2024-01-26 11:40:00,290.83,291.33,290.6,291.32,6796.0,290.83,291.33,290.6,291.32,6796.0
2024-01-26 11:50:00,291.35,292.19,291.35,291.9,23681.0,291.35,292.19,291.35,291.9,23681.0
2024-01-26 12:00:00,292.05,292.2,291.55,291.59,26659.0,292.05,292.2,291.55,291.59,26659.0
2024-01-26 12:10:00,291.55,291.85,291.1,291.85,21412.0,291.55,291.85,291.1,291.85,21412.0
2024-01-26 12:20:00,291.85,292.32,291.3,291.58,7574.0,291.85,292.32,291.3,291.58,7574.0
2024-01-26 12:30:00,291.51,291.58,290.31,290.43,15210.0,291.51,291.58,290.31,290.43,15210.0
2024-01-26 12:40:00,290.68,290.75,289.83,289.83,4725.0,290.68,290.75,289.83,289.83,4725.0
2024-01-26 12:50:00,289.65,290.14,289.57,289.99,8644.0,289.65,290.14,289.57,289.99,8644.0
2024-01-26 13:00:00,289.87,290.05,289.59,289.67,6900.0,289.87,290.05,289.59,289.67,6900.0
2024-01-26 13:10:00,289.65,289.81,289.28,289.73,10081.0,289.65,289.81,289.28,289.73,10081.0
2024-01-26 13:20:00,289.73,290.18,289.65,290.12,26992.0,289.73,290.18,289.65,290.12,26992.0
2024-01-26 13:30:00,290.0,290.53,289.93,290.1,14999.0,290.0,290.53,289.93,290.1,14999.0
2024-01-26 13:40:00,289.98,290.11,289.52,289.93,12398.0,289.98,290.11,289.52,289.93,12398.0
2024-01-26 13:50:00,289.82,290.18,289.19,289.98,14031.0,289.82,290.18,289.19,289.98,14031.0
2024-01-26 14:00:00,289.97,290.49,289.95,290.28,5297.0,289.97,290.49,289.95,290.28,5297.0
2024-01-26 14:10:00,290.28,290.28,289.96,290.0,17395.0,290.28,290.28,289.96,290.0,17395.0
2024-01-26 14:20:00,290.0,290.15,289.92,290.05,10799.0,290.0,290.15,289.92,290.05,10799.0
2024-01-26 14:30:00,290.05,290.05,289.58,289.85,13537.0,290.05,290.05,289.58,289.85,13537.0
2024-01-26 14:40:00,289.94,290.06,289.84,290.0,15896.0,289.94,290.06,289.84,290.0,15896.0
2024-01-26 14:50:00,290.02,290.37,289.87,290.22,9456.0,290.02,290.37,289.87,290.22,9456.0
2024-01-26 15:00:00,290.31,290.45,289.93,289.98,9114.0,290.31,290.45,289.93,289.98,9114.0
2024-01-26 15:10:00,290.0,290.16,289.93,290.04,11624.0,290.0,290.16,289.93,290.04,11624.0
2024-01-26 15:20:00,290.04,290.04,289.5,289.61,9738.0,290.04,290.04,289.5,289.61,9738.0
2024-01-26 15:30:00,289.61,289.68,289.39,289.43,6631.0,289.61,289.68,289.39,289.43,6631.0
2024-01-26 15:40:00,289.41,289.45,288.63,289.0,44699.0,289.41,289.45,288.63,289.0,44699.0
2024-01-26 15:50:00,288.9,289.18,288.55,288.61,97612.0,288.9,289.18,288.55,288.61,97612.0
2024-01-29 09:30:00,288.63,291.79,288.63,291.76,29160.0,288.63,291.79,288.63,291.76,29160.0
2024-01-29 09:40:00,291.76,292.24,291.2,291.75,11466.0,291.76,292.24,291.2,291.75,11466.0
2024-01-29 09:50:00,291.69,292.82,291.59,292.69,5431.0,291.69,292.82,291.59,292.69,5431.0
2024-01-29 10:00:00,292.54,292.62,291.69,292.25,8692.0,292.54,292.62,291.69,292.25,8692.0
2024-01-29 10:10:00,292.33,293.66,292.18,293.39,4792.0,292.33,293.66,292.18,293.39,4792.0
2024-01-29 10:20:00,293.48,294.19,293.24,294.06,24601.0,293.48,294.19,293.24,294.06,24601.0
2024-01-29 10:30:00,294.17,294.51,293.51,293.64,12811.0,294.17,294.51,293.51,293.64,12811.0
2024-01-29 10:40:00,293.93,294.0,293.38,293.38,3614.0,293.93,294.0,293.38,293.38,3614.0
2024-01-29 10:50:00,293.29,294.31,293.28,293.93,5001.0,293.29,294.31,293.28,293.93,5001.0
2024-01-29 11:00:00,294.06,294.07,292.93,292.93,3396.0,294.06,294.07,292.93,292.93,3396.0
2024-01-29 11:10:00,293.0,293.09,292.75,292.91,4305.0,293.0,293.09,292.75,292.91,4305.0
2024-01-29 11:20:00,292.97,292.98,292.51,292.74,10677.0,292.97,292.98,292.51,292.74,10677.0
2024-01-29 11:30:00,292.84,292.95,292.7,292.77,6479.0,292.84,292.95,292.7,292.77,6479.0
2024-01-29 11:40:00,292.76,293.51,292.71,293.41,8000.0,292.76,293.51,292.71,293.41,8000.0
2024-01-29 11:50:00,293.35,293.65,293.24,293.52,8244.0,293.35,293.65,293.24,293.52,8244.0
2024-01-29 12:00:00,293.48,293.6,293.17,293.28,4900.0,293.48,293.6,293.17,293.28,4900.0
2024-01-29 12:10:00,293.28,293.4,293.1,293.36,8212.0,293.28,293.4,293.1,293.36,8212.0
2024-01-29 12:20:00,293.41,293.8,293.37,293.39,16345.0,293.41,293.8,293.37,293.39,16345.0
2024-01-29 12:30:00,293.59,293.81,293.53,293.56,23847.0,293.59,293.81,293.53,293.56,23847.0
2024-01-29 12:40:00,293.68,294.04,293.47,293.61,9215.0,293.68,294.04,293.47,293.61,9215.0
2024-01-29 12:50:00,293.54,293.89,293.54,293.61,6517.0,293.54,293.89,293.54,293.61,6517.0
2024-01-29 13:00:00,293.66,293.66,293.34,293.51,5228.0,293.66,293.66,293.34,293.51,5228.0
2024-01-29 13:10:00,293.59,293.59,293.2,293.55,5705.0,293.59,293.59,293.2,293.55,5705.0
2024-01-29 13:20:00,293.53,293.63,293.42,293.59,3912.0,293.53,293.63,293.42,293.59,3912.0
2024-01-29 13:30:00,293.6,293.61,293.36,293.45,4410.0,293.6,293.61,293.36,293.45,4410.0
2024-01-29 13:40:00,293.49,293.86,293.48,293.8,5590.0,293.49,293.86,293.48,293.8,5590.0
2024-01-29 13:50:00,293.81,293.81,293.54,293.66,4305.0,293.81,293.81,293.54,293.66,4305.0
2024-01-29 14:00:00,293.62,293.81,293.4,293.8,12411.0,293.62,293.81,293.4,293.8,12411.0
2024-01-29 14:10:00,293.77,294.54,293.77,294.32,11120.0,293.77,294.54,293.77,294.32,11120.0
2024-01-29 14:20:00,294.38,294.59,294.26,294.57,7986.0,294.38,294.59,294.26,294.57,7986.0
2024-01-29 14:30:00,294.53,294.6,294.23,294.59,18710.0,294.53,294.6,294.23,294.59,18710.0
2024-01-29 14:40:00,294.61,294.67,294.31,294.34,10454.0,294.61,294.67,294.31,294.34,10454.0
2024-01-29 14:50:00,294.36,294.41,294.25,294.36,9153.0,294.36,294.41,294.25,294.36,9153.0
2024-01-29 15:00:00,294.4,294.93,294.39,294.7,22567.0,294.4,294.93,294.39,294.7,22567.0
2024-01-29 15:10:00,294.75,294.94,294.55,294.92,19099.0,294.75,294.94,294.55,294.92,19099.0
2024-01-29 15:20:00,294.93,295.25,294.72,295.05,26715.0,294.93,295.25,294.72,295.05,26715.0
2024-01-29 15:30:00,295.15,295.83,295.15,295.77,12056.0,295.15,295.83,295.15,295.77,12056.0
2024-01-29 15:40:00,295.81,295.93,295.49,295.77,27598.0,295.81,295.93,295.49,295.77,27598.0
2024-01-29 15:50:00,295.71,296.82,295.43,296.79,114812.0,295.71,296.82,295.43,296.79,114812.0
2024-01-30 09:30:00,295.42,297.0,295.42,295.68,17594.0,295.42,297.0,295.42,295.68,17594.0
2024-01-30 09:40:00,296.14,297.64,295.96,297.2,7362.0,296.14,297.64,295.96,297.2,7362.0
2024-01-30 09:50:00,297.06,297.44,296.67,297.42,8016.0,297.06,297.44,296.67,297.42,8016.0
2024-01-30 10:00:00,297.25,297.52,296.37,297.03,9018.0,297.25,297.52,296.37,297.03,9018.0
2024-01-30 10:10:00,296.92,297.38,296.63,297.34,9904.0,296.92,297.38,296.63,297.34,9904.0
2024-01-30 10:20:00,297.44,297.45,296.68,297.22,11214.0,297.44,297.45,296.68,297.22,11214.0
2024-01-30 10:30:00,297.17,297.27,296.29,296.46,10052.0,297.17,297.27,296.29,296.46,10052.0
2024-01-30 10:40:00,296.38,296.39,295.88,296.24,7276.0,296.38,296.39,295.88,296.24,7276.0
2024-01-30 10:50:00,296.07,296.43,295.84,296.43,4512.0,296.07,296.43,295.84,296.43,4512.0
2024-01-30 11:00:00,296.46,296.62,295.97,296.3,7759.0,296.46,296.62,295.97,296.3,7759.0
2024-01-30 11:10:00,296.35,296.35,295.7,295.7,5308.0,296.35,296.35,295.7,295.7,5308.0
2024-01-30 11:20:00,295.57,295.6,295.18,295.23,6197.0,295.57,295.6,295.18,295.23,6197.0
2024-01-30 11:30:00,295.28,295.56,295.12,295.4,2298.0,295.28,295.56,295.12,295.4,2298.0
2024-01-30 11:40:00,295.42,295.82,295.25,295.68,5726.0,295.42,295.82,295.25,295.68,5726.0
2024-01-30 11:50:00,295.73,295.96,295.66,295.66,3096.0,295.73,295.96,295.66,295.66,3096.0
2024-01-30 12:00:00,295.66,296.22,295.66,296.06,2781.0,295.66,296.22,295.66,296.06,2781.0
2024-01-30 12:10:00,296.06,296.16,295.66,295.66,5992.0,296.06,296.16,295.66,295.66,5992.0
2024-01-30 12:20:00,295.58,295.65,295.25,295.37,4038.0,295.58,295.65,295.25,295.37,4038.0
2024-01-30 12:30:00,295.37,295.37,294.91,295.36,8030.0,295.37,295.37,294.91,295.36,8030.0
2024-01-30 12:40:00,295.44,295.47,295.12,295.15,1418.0,295.44,295.47,295.12,295.15,1418.0
2024-01-30 12:50:00,295.18,295.4,294.93,295.04,3144.0,295.18,295.4,294.93,295.04,3144.0
2024-01-30 13:00:00,294.95,295.16,294.8,294.99,2843.0,294.95,295.16,294.8,294.99,2843.0
2024-01-30 13:10:00,294.98,295.28,294.98,295.19,1209.0,294.98,295.28,294.98,295.19,1209.0
2024-01-30 13:20:00,295.18,295.71,295.13,295.65,2797.0,295.18,295.71,295.13,295.65,2797.0
2024-01-30 13:30:00,295.6,295.82,295.5,295.64,5249.0,295.6,295.82,295.5,295.64,5249.0
2024-01-30 13:40:00,295.59,295.59,295.2,295.2,4271.0,295.59,295.59,295.2,295.2,4271.0
2024-01-30 13:50:00,295.19,295.19,294.99,295.13,3451.0,295.19,295.19,294.99,295.13,3451.0
2024-01-30 14:00:00,295.15,295.17,294.69,294.77,3700.0,295.15,295.17,294.69,294.77,3700.0
2024-01-30 14:10:00,294.73,295.03,294.51,294.61,4638.0,294.73,295.03,294.51,294.61,4638.0
2024-01-30 14:20:00,294.69,294.92,294.6,294.85,3770.0,294.69,294.92,294.6,294.85,3770.0
2024-01-30 14:30:00,294.86,294.99,294.69,294.69,5287.0,294.86,294.99,294.69,294.69,5287.0
2024-01-30 14:40:00,294.69,294.8,294.51,294.76,3718.0,294.69,294.8,294.51,294.76,3718.0
2024-01-30 14:50:00,294.8,294.97,294.79,294.8,6217.0,294.8,294.97,294.79,294.8,6217.0
2024-01-30 15:00:00,294.71,295.17,294.69,294.81,10578.0,294.71,295.17,294.69,294.81,10578.0
2024-01-30 15:10:00,294.76,294.95,294.72,294.83,4949.0,294.76,294.95,294.72,294.83,4949.0
2024-01-30 15:20:00,294.84,294.96,294.64,294.87,10870.0,294.84,294.96,294.64,294.87,10870.0
2024-01-30 15:30:00,294.94,294.94,294.5,294.68,10228.0,294.94,294.94,294.5,294.68,10228.0
2024-01-30 15:40:00,294.65,295.28,294.58,295.18,41119.0,294.65,295.28,294.58,295.18,41119.0
2024-01-30 15:50:00,295.21,295.27,294.73,294.73,83976.0,295.21,295.27,294.73,294.73,83976.0
2024-01-31 09:30:00,292.69,292.69,289.0,290.76,34288.0,292.69,292.69,289.0,290.76,34288.0
2024-01-31 09:40:00,290.83,290.92,289.0,290.67,27062.0,290.83,290.92,289.0,290.67,27062.0
2024-01-31 09:50:00,290.68,291.21,290.0,290.13,22884.0,290.68,291.21,290.0,290.13,22884.0
2024-01-31 10:00:00,290.39,291.01,290.08,290.81,17108.0,290.39,291.01,290.08,290.81,17108.0
2024-01-31 10:10:00,290.8,290.86,289.89,290.0,23671.0,290.8,290.86,289.89,290.0,23671.0
2024-01-31 10:20:00,290.12,291.07,290.0,290.26,5993.0,290.12,291.07,290.0,290.26,5993.0
2024-01-31 10:30:00,290.39,290.39,289.1,289.23,10848.0,290.39,290.39,289.1,289.23,10848.0
2024-01-31 10:40:00,289.26,289.56,288.88,288.99,9032.0,289.26,289.56,288.88,288.99,9032.0
2024-01-31 10:50:00,288.88,289.52,288.76,289.36,11005.0,288.88,289.52,288.76,289.36,11005.0
2024-01-31 11:00:00,289.53,290.37,289.48,290.35,6342.0,289.53,290.37,289.48,290.35,6342.0
2024-01-31 11:10:00,290.37,291.31,290.37,291.09,5692.0,290.37,291.31,290.37,291.09,5692.0
2024-01-31 11:20:00,291.18,291.46,290.82,290.92,8864.0,291.18,291.46,290.82,290.92,8864.0
2024-01-31 11:30:00,291.0,291.01,290.53,290.88,5951.0,291.0,291.01,290.53,290.88,5951.0
2024-01-31 11:40:00,290.79,290.91,290.61,290.65,6725.0,290.79,290.91,290.61,290.65,6725.0
2024-01-31 11:50:00,290.63,290.94,290.14,290.8,6411.0,290.63,290.94,290.14,290.8,6411.0
2024-01-31 12:00:00,290.87,291.88,290.83,291.68,7978.0,290.87,291.88,290.83,291.68,7978.0
2024-01-31 12:10:00,291.75,291.75,291.32,291.55,8607.0,291.75,291.75,291.32,291.55,8607.0
2024-01-31 12:20:00,291.58,292.13,291.5,292.13,9710.0,291.58,292.13,291.5,292.13,9710.0
2024-01-31 12:30:00,292.02,292.08,291.41,291.66,4786.0,292.02,292.08,291.41,291.66,4786.0
2024-01-31 12:40:00,291.56,292.02,291.5,291.73,3282.0,291.56,292.02,291.5,291.73,3282.0
2024-01-31 12:50:00,291.69,292.46,291.68,292.46,4300.0,291.69,292.46,291.68,292.46,4300.0
2024-01-31 13:00:00,292.3,292.9,292.18,292.77,7321.0,292.3,292.9,292.18,292.77,7321.0
2024-01-31 13:10:00,292.78,293.46,292.44,293.46,13669.0,292.78,293.46,292.44,293.46,13669.0
2024-01-31 13:20:00,293.47,293.47,292.54,292.59,10048.0,293.47,293.47,292.54,292.59,10048.0
2024-01-31 13:30:00,292.46,292.58,292.16,292.21,8052.0,292.46,292.58,292.16,292.21,8052.0
2024-01-31 13:40:00,292.21,292.4,291.92,292.31,5877.0,292.21,292.4,291.92,292.31,5877.0
2024-01-31 13:50:00,292.16,292.31,292.04,292.23,2538.0,292.16,292.31,292.04,292.23,2538.0
2024-01-31 14:00:00,292.49,292.95,291.39,291.44,10632.0,292.49,292.95,291.39,291.44,10632.0
2024-01-31 14:10:00,291.55,292.15,291.23,291.23,4949.0,291.55,292.15,291.23,291.23,4949.0
2024-01-31 14:20:00,291.44,291.76,291.1,291.53,3580.0,291.44,291.76,291.1,291.53,3580.0
2024-01-31 14:30:00,291.56,293.12,291.19,293.12,8549.0,291.56,293.12,291.19,293.12,8549.0
2024-01-31 14:40:00,293.32,294.38,292.84,293.66,7572.0,293.32,294.38,292.84,293.66,7572.0
2024-01-31 14:50:00,293.48,293.57,292.31,292.31,10989.0,293.48,293.57,292.31,292.31,10989.0
2024-01-31 15:00:00,292.54,292.59,289.68,290.66,9732.0,292.54,292.59,289.68,290.66,9732.0
2024-01-31 15:10:00,290.89,291.1,290.3,290.4,11429.0,290.89,291.1,290.3,290.4,11429.0
2024-01-31 15:20:00,290.4,291.23,290.33,290.86,14159.0,290.4,291.23,290.33,290.86,14159.0
2024-01-31 15:30:00,290.94,290.94,289.79,290.54,19794.0,290.94,290.94,289.79,290.54,19794.0
2024-01-31 15:40:00,290.65,291.23,290.59,290.89,21880.0,290.65,291.23,290.59,290.89,21880.0
2024-01-31 15:50:00,290.78,291.69,290.43,291.06,105999.0,290.78,291.69,290.43,291.06,105999.0
2024-02-01 09:30:00,292.7,294.2,291.1,293.22,18497.0,292.7,294.2,291.1,293.22,18497.0
2024-02-01 09:40:00,293.31,293.9,292.74,293.45,5768.0,293.31,293.9,292.74,293.45,5768.0
2024-02-01 09:50:00,293.22,293.82,292.56,293.29,8319.0,293.22,293.82,292.56,293.29,8319.0
2024-02-01 10:00:00,292.77,294.33,292.38,294.29,8046.0,292.77,294.33,292.38,294.29,8046.0
2024-02-01 10:10:00,294.34,294.43,293.83,294.21,10356.0,294.34,294.43,293.83,294.21,10356.0
2024-02-01 10:20:00,294.07,295.23,293.72,295.23,14901.0,294.07,295.23,293.72,295.23,14901.0
2024-02-01 10:30:00,294.99,295.1,294.15,294.34,6827.0,294.99,295.1,294.15,294.34,6827.0
2024-02-01 10:40:00,294.14,294.39,294.0,294.02,6788.0,294.14,294.39,294.0,294.02,6788.0
2024-02-01 10:50:00,293.97,293.97,292.29,292.43,14290.0,293.97,293.97,292.29,292.43,14290.0
2024-02-01 11:00:00,292.22,292.88,292.22,292.77,7013.0,292.22,292.88,292.22,292.77,7013.0
2024-02-01 11:10:00,292.94,292.94,292.14,292.14,7967.0,292.94,292.94,292.14,292.14,7967.0
2024-02-01 11:20:00,292.18,292.34,291.27,291.32,14113.0,292.18,292.34,291.27,291.32,14113.0
2024-02-01 11:30:00,291.56,292.82,291.45,292.69,6020.0,291.56,292.82,291.45,292.69,6020.0
2024-02-01 11:40:00,292.87,293.03,292.65,292.65,4244.0,292.87,293.03,292.65,292.65,4244.0
2024-02-01 11:50:00,292.85,293.17,292.65,292.84,12891.0,292.85,293.17,292.65,292.84,12891.0
2024-02-01 12:00:00,292.97,294.0,292.81,294.0,6096.0,292.97,294.0,292.81,294.0,6096.0
2024-02-01 12:10:00,293.9,294.07,293.51,293.69,5653.0,293.9,294.07,293.51,293.69,5653.0
2024-02-01 12:20:00,293.65,293.65,293.2,293.24,5831.0,293.65,293.65,293.2,293.24,5831.0
2024-02-01 12:30:00,293.19,293.75,293.19,293.75,6235.0,293.19,293.75,293.19,293.75,6235.0
2024-02-01 12:40:00,293.57,294.67,293.57,294.67,3975.0,293.57,294.67,293.57,294.67,3975.0
2024-02-01 12:50:00,294.78,295.26,294.56,294.68,5310.0,294.78,295.26,294.56,294.68,5310.0
2024-02-01 13:00:00,294.84,294.89,293.86,294.27,4459.0,294.84,294.89,293.86,294.27,4459.0
2024-02-01 13:10:00,294.38,294.64,294.19,294.57,4232.0,294.38,294.64,294.19,294.57,4232.0
2024-02-01 13:20:00,294.68,294.75,294.43,294.71,4966.0,294.68,294.75,294.43,294.71,4966.0
2024-02-01 13:30:00,294.72,294.91,294.19,294.19,5006.0,294.72,294.91,294.19,294.19,5006.0
2024-02-01 13:40:00,294.22,294.56,294.09,294.56,1131.0,294.22,294.56,294.09,294.56,1131.0
2024-02-01 13:50:00,294.72,294.92,294.64,294.71,4265.0,294.72,294.92,294.64,294.71,4265.0
2024-02-01 14:00:00,294.61,295.23,294.58,295.03,9212.0,294.61,295.23,294.58,295.03,9212.0
2024-02-01 14:10:00,295.03,295.13,294.63,294.89,7478.0,295.03,295.13,294.63,294.89,7478.0
2024-02-01 14:20:00,294.92,294.99,294.64,294.9,9689.0,294.92,294.99,294.64,294.9,9689.0
2024-02-01 14:30:00,294.88,294.99,294.38,294.44,8287.0,294.88,294.99,294.38,294.44,8287.0
2024-02-01 14:40:00,294.49,295.06,294.48,294.72,5500.0,294.49,295.06,294.48,294.72,5500.0
2024-02-01 14:50:00,294.74,295.11,294.74,295.06,4673.0,294.74,295.11,294.74,295.06,4673.0
2024-02-01 15:00:00,295.06,295.15,294.75,295.01,3995.0,295.06,295.15,294.75,295.01,3995.0
2024-02-01 15:10:00,294.86,294.97,294.64,294.76,3617.0,294.86,294.97,294.64,294.76,3617.0
2024-02-01 15:20:00,294.67,294.84,294.62,294.84,3854.0,294.67,294.84,294.62,294.84,3854.0
2024-02-01 15:30:00,294.86,295.05,294.86,294.91,7009.0,294.86,295.05,294.86,294.91,7009.0
2024-02-01 15:40:00,294.97,295.02,294.28,294.29,18466.0,294.97,295.02,294.28,294.29,18466.0
2024-02-01 15:50:00,294.26,294.34,293.51,294.05,48480.0,294.26,294.34,293.51,294.05,48480.0
2024-02-02 09:30:00,292.88,294.6,292.43,293.91,25002.0,292.88,294.6,292.43,293.91,25002.0
2024-02-02 09:40:00,293.91,294.7,293.06,293.82,103393.0,293.91,294.7,293.06,293.82,103393.0
2024-02-02 09:50:00,293.67,293.98,293.09,293.59,10836.0,293.67,293.98,293.09,293.59,10836.0
2024-02-02 10:00:00,293.8,293.99,292.58,292.58,11410.0,293.8,293.99,292.58,292.58,11410.0
2024-02-02 10:10:00,292.59,293.99,292.59,293.82,20885.0,292.59,293.99,292.59,293.82,20885.0
2024-02-02 10:20:00,293.77,294.04,293.23,293.83,22520.0,293.77,294.04,293.23,293.83,22520.0
2024-02-02 10:30:00,293.57,293.98,292.22,293.98,6266.0,293.57,293.98,292.22,293.98,6266.0
2024-02-02 10:40:00,293.99,294.49,293.59,294.24,17996.0,293.99,294.49,293.59,294.24,17996.0
2024-02-02 10:50:00,294.26,294.79,294.14,294.33,8289.0,294.26,294.79,294.14,294.33,8289.0
2024-02-02 11:00:00,294.42,294.66,294.16,294.16,7207.0,294.42,294.66,294.16,294.16,7207.0
2024-02-02 11:10:00,294.44,294.56,294.09,294.1,6299.0,294.44,294.56,294.09,294.1,6299.0
2024-02-02 11:20:00,293.91,294.33,293.72,294.31,8166.0,293.91,294.33,293.72,294.31,8166.0
2024-02-02 11:30:00,294.31,294.57,294.19,294.5,11758.0,294.31,294.57,294.19,294.5,11758.0
2024-02-02 11:40:00,294.5,294.74,294.37,294.68,17722.0,294.5,294.74,294.37,294.68,17722.0
2024-02-02 11:50:00,294.61,295.19,294.18,294.44,41638.0,294.61,295.19,294.18,294.44,41638.0
2024-02-02 12:00:00,294.38,294.55,293.93,293.97,11004.0,294.38,294.55,293.93,293.97,11004.0
2024-02-02 12:10:00,294.07,294.3,293.84,294.21,4303.0,294.07,294.3,293.84,294.21,4303.0
2024-02-02 12:20:00,294.25,294.57,294.25,294.51,38808.0,294.25,294.57,294.25,294.51,38808.0
2024-02-02 12:30:00,294.5,295.28,294.45,295.07,19425.0,294.5,295.28,294.45,295.07,19425.0
2024-02-02 12:40:00,295.1,295.18,293.76,294.09,8515.0,295.1,295.18,293.76,294.09,8515.0
2024-02-02 12:50:00,294.03,294.48,293.72,294.4,3152.0,294.03,294.48,293.72,294.4,3152.0
2024-02-02 13:00:00,294.52,294.69,294.29,294.44,2639.0,294.52,294.69,294.29,294.44,2639.0
2024-02-02 13:10:00,294.59,294.71,294.35,294.62,4760.0,294.59,294.71,294.35,294.62,4760.0
2024-02-02 13:20:00,294.59,294.59,293.76,294.03,4148.0,294.59,294.59,293.76,294.03,4148.0
2024-02-02 13:30:00,294.2,294.2,293.55,293.95,3360.0,294.2,294.2,293.55,293.95,3360.0
2024-02-02 13:40:00,294.04,294.6,294.03,294.41,2783.0,294.04,294.6,294.03,294.41,2783.0
2024-02-02 13:50:00,294.45,294.63,294.3,294.63,4282.0,294.45,294.63,294.3,294.63,4282.0
2024-02-02 14:00:00,294.71,295.39,294.62,295.19,18135.0,294.71,295.39,294.62,295.19,18135.0
2024-02-02 14:10:00,295.19,295.25,295.01,295.08,9917.0,295.19,295.25,295.01,295.08,9917.0
2024-02-02 14:20:00,295.08,295.1,294.66,294.74,14600.0,295.08,295.1,294.66,294.74,14600.0
2024-02-02 14:30:00,294.66,294.93,294.52,294.83,10236.0,294.66,294.93,294.52,294.83,10236.0
2024-02-02 14:40:00,294.93,295.02,294.64,294.91,9927.0,294.93,295.02,294.64,294.91,9927.0
2024-02-02 14:50:00,294.88,294.88,294.45,294.75,7372.0,294.88,294.88,294.45,294.75,7372.0
2024-02-02 15:00:00,294.71,295.04,294.55,295.04,7467.0,294.71,295.04,294.55,295.04,7467.0
2024-02-02 15:10:00,295.06,295.3,294.89,295.25,16482.0,295.06,295.3,294.89,295.25,16482.0
2024-02-02 15:20:00,295.25,295.3,294.83,295.14,15625.0,295.25,295.3,294.83,295.14,15625.0
2024-02-02 15:30:00,295.1,295.23,294.67,294.67,9578.0,295.1,295.23,294.67,294.67,9578.0
2024-02-02 15:40:00,294.69,294.77,294.3,294.46,27570.0,294.69,294.77,294.3,294.46,27570.0
2024-02-02 15:50:00,294.4,295.38,294.28,294.59,110010.0,294.4,295.38,294.28,294.59,110010.0
2024-02-05 09:30:00,294.58,294.79,293.23,293.74,30155.0,294.58,294.79,293.23,293.74,30155.0
2024-02-05 09:40:00,293.5,293.8,291.35,292.38,30872.0,293.5,293.8,291.35,292.38,30872.0
2024-02-05 09:50:00,291.85,292.7,291.37,292.04,9163.0,291.85,292.7,291.37,292.04,9163.0
2024-02-05 10:00:00,291.74,292.31,290.6,290.93,7385.0,291.74,292.31,290.6,290.93,7385.0
2024-02-05 10:10:00,290.87,290.92,289.19,289.29,11435.0,290.87,290.92,289.19,289.29,11435.0
2024-02-05 10:20:00,289.25,290.45,289.04,290.37,14228.0,289.25,290.45,289.04,290.37,14228.0
2024-02-05 10:30:00,290.43,290.43,289.47,289.5,13343.0,290.43,290.43,289.47,289.5,13343.0
2024-02-05 10:40:00,289.39,289.57,288.84,289.53,11844.0,289.39,289.57,288.84,289.53,11844.0
2024-02-05 10:50:00,289.57,290.25,289.52,290.25,11714.0,289.57,290.25,289.52,290.25,11714.0
2024-02-05 11:00:00,290.28,290.74,290.17,290.44,9260.0,290.28,290.74,290.17,290.44,9260.0
2024-02-05 11:10:00,290.53,291.09,290.25,291.07,6335.0,290.53,291.09,290.25,291.07,6335.0
2024-02-05 11:20:00,291.09,291.6,290.91,291.09,10902.0,291.09,291.6,290.91,291.09,10902.0
2024-02-05 11:30:00,291.06,291.63,290.66,290.84,9635.0,291.06,291.63,290.66,290.84,9635.0
2024-02-05 11:40:00,290.68,290.68,290.2,290.2,5420.0,290.68,290.68,290.2,290.2,5420.0
2024-02-05 11:50:00,290.2,290.52,290.1,290.28,31456.0,290.2,290.52,290.1,290.28,31456.0
2024-02-05 12:00:00,290.21,290.34,289.89,290.19,14553.0,290.21,290.34,289.89,290.19,14553.0
2024-02-05 12:10:00,290.21,290.27,289.84,290.0,14680.0,290.21,290.27,289.84,290.0,14680.0
2024-02-05 12:20:00,290.04,290.45,289.79,290.34,10131.0,290.04,290.45,289.79,290.34,10131.0
2024-02-05 12:30:00,290.45,290.95,290.36,290.77,20582.0,290.45,290.95,290.36,290.77,20582.0
2024-02-05 12:40:00,290.8,290.8,290.27,290.41,10596.0,290.8,290.8,290.27,290.41,10596.0
2024-02-05 12:50:00,290.37,290.43,289.84,290.12,19916.0,290.37,290.43,289.84,290.12,19916.0
2024-02-05 13:00:00,290.12,290.5,289.82,290.39,8696.0,290.12,290.5,289.82,290.39,8696.0
2024-02-05 13:10:00,290.42,290.65,290.31,290.31,13854.0,290.42,290.65,290.31,290.31,13854.0
2024-02-05 13:20:00,290.22,290.69,289.97,290.0,11953.0,290.22,290.69,289.97,290.0,11953.0
2024-02-05 13:30:00,289.96,290.18,289.96,290.03,9723.0,289.96,290.18,289.96,290.03,9723.0
2024-02-05 13:40:00,290.05,290.39,289.97,290.39,8161.0,290.05,290.39,289.97,290.39,8161.0
2024-02-05 13:50:00,290.49,290.61,290.08,290.54,9770.0,290.49,290.61,290.08,290.54,9770.0
2024-02-05 14:00:00,290.44,290.85,290.28,290.79,13555.0,290.44,290.85,290.28,290.79,13555.0
2024-02-05 14:10:00,290.69,290.84,290.47,290.51,5122.0,290.69,290.84,290.47,290.51,5122.0
2024-02-05 14:20:00,290.51,290.9,290.35,290.74,16915.0,290.51,290.9,290.35,290.74,16915.0
2024-02-05 14:30:00,290.75,291.35,290.74,291.21,8355.0,290.75,291.35,290.74,291.21,8355.0
2024-02-05 14:40:00,291.26,291.71,291.18,291.5,6667.0,291.26,291.71,291.18,291.5,6667.0
2024-02-05 14:50:00,291.39,292.14,291.23,292.0,20261.0,291.39,292.14,291.23,292.0,20261.0
2024-02-05 15:00:00,291.97,291.97,291.0,291.39,13263.0,291.97,291.97,291.0,291.39,13263.0
2024-02-05 15:10:00,291.33,291.59,291.14,291.59,5729.0,291.33,291.59,291.14,291.59,5729.0
2024-02-05 15:20:00,291.43,292.16,291.4,292.05,7714.0,291.43,292.16,291.4,292.05,7714.0
2024-02-05 15:30:00,292.22,292.34,292.06,292.15,7243.0,292.22,292.34,292.06,292.15,7243.0
2024-02-05 15:40:00,292.13,292.67,291.74,292.61,21924.0,292.13,292.67,291.74,292.61,21924.0
2024-02-05 15:50:00,292.72,292.92,291.57,291.73,60021.0,292.72,292.92,291.57,291.73,60021.0
2024-02-06 09:30:00,293.0,293.0,290.6,291.14,18988.0,293.0,293.0,290.6,291.14,18988.0
2024-02-06 09:40:00,291.21,291.24,288.91,289.05,12429.0,291.21,291.24,288.91,289.05,12429.0
2024-02-06 09:50:00,289.06,289.19,287.34,289.05,39415.0,289.06,289.19,287.34,289.05,39415.0
2024-02-06 10:00:00,288.9,289.62,288.32,288.41,16164.0,288.9,289.62,288.32,288.41,16164.0
2024-02-06 10:10:00,288.22,289.45,288.0,289.2,20425.0,288.22,289.45,288.0,289.2,20425.0
2024-02-06 10:20:00,289.06,289.64,288.43,288.69,7120.0,289.06,289.64,288.43,288.69,7120.0
2024-02-06 10:30:00,288.9,289.32,288.5,288.8,7217.0,288.9,289.32,288.5,288.8,7217.0
2024-02-06 10:40:00,288.79,289.14,288.33,288.34,5002.0,288.79,289.14,288.33,288.34,5002.0
2024-02-06 10:50:00,288.34,288.68,287.93,288.55,3301.0,288.34,288.68,287.93,288.55,3301.0
2024-02-06 11:00:00,288.46,289.07,288.46,288.97,6032.0,288.46,289.07,288.46,288.97,6032.0
2024-02-06 11:10:00,289.12,289.24,288.43,288.66,4829.0,289.12,289.24,288.43,288.66,4829.0
2024-02-06 11:20:00,288.8,288.9,288.67,288.9,3744.0,288.8,288.9,288.67,288.9,3744.0
2024-02-06 11:30:00,288.83,289.08,288.24,288.26,4127.0,288.83,289.08,288.24,288.26,4127.0
2024-02-06 11:40:00,288.4,288.4,287.38,287.61,6177.0,288.4,288.4,287.38,287.61,6177.0
2024-02-06 11:50:00,287.56,287.56,286.33,286.36,19978.0,287.56,287.56,286.33,286.36,19978.0
2024-02-06 12:00:00,286.32,286.66,285.7,285.96,18792.0,286.32,286.66,285.7,285.96,18792.0
2024-02-06 12:10:00,285.86,285.93,285.12,285.3,15124.0,285.86,285.93,285.12,285.3,15124.0
2024-02-06 12:20:00,285.29,285.9,284.63,285.78,20028.0,285.29,285.9,284.63,285.78,20028.0
2024-02-06 12:30:00,285.68,286.44,285.35,286.12,23342.0,285.68,286.44,285.35,286.12,23342.0
2024-02-06 12:40:00,286.24,286.49,286.14,286.38,14578.0,286.24,286.49,286.14,286.38,14578.0
2024-02-06 12:50:00,286.38,286.98,286.07,286.81,22488.0,286.38,286.98,286.07,286.81,22488.0
2024-02-06 13:00:00,286.81,287.57,286.81,287.42,12241.0,286.81,287.57,286.81,287.42,12241.0
2024-02-06 13:10:00,287.31,287.67,287.1,287.44,4205.0,287.31,287.67,287.1,287.44,4205.0
2024-02-06 13:20:00,287.44,287.72,287.37,287.66,10843.0,287.44,287.72,287.37,287.66,10843.0
2024-02-06 13:30:00,287.59,287.85,287.53,287.84,5550.0,287.59,287.85,287.53,287.84,5550.0
2024-02-06 13:40:00,287.84,288.03,287.46,287.58,5829.0,287.84,288.03,287.46,287.58,5829.0
2024-02-06 13:50:00,287.51,287.8,287.07,287.8,5264.0,287.51,287.8,287.07,287.8,5264.0
2024-02-06 14:00:00,287.8,287.81,286.72,286.98,17316.0,287.8,287.81,286.72,286.98,17316.0
2024-02-06 14:10:00,286.95,287.01,286.34,286.67,6738.0,286.95,287.01,286.34,286.67,6738.0
2024-02-06 14:20:00,286.43,287.03,286.43,287.03,4143.0,286.43,287.03,286.43,287.03,4143.0
2024-02-06 14:30:00,287.12,287.73,287.11,287.5,14088.0,287.12,287.73,287.11,287.5,14088.0
2024-02-06 14:40:00,287.53,287.99,287.52,287.87,7726.0,287.53,287.99,287.52,287.87,7726.0
2024-02-06 14:50:00,287.87,288.48,287.83,288.43,7529.0,287.87,288.48,287.83,288.43,7529.0
2024-02-06 15:00:00,288.5,289.08,288.44,288.92,15012.0,288.5,289.08,288.44,288.92,15012.0
2024-02-06 15:10:00,288.94,288.97,288.05,288.09,10636.0,288.94,288.97,288.05,288.09,10636.0
2024-02-06 15:20:00,288.13,288.55,288.13,288.55,21577.0,288.13,288.55,288.13,288.55,21577.0
2024-02-06 15:30:00,288.42,288.46,287.59,287.72,10072.0,288.42,288.46,287.59,287.72,10072.0
2024-02-06 15:40:00,287.72,288.33,287.51,288.29,21692.0,287.72,288.33,287.51,288.29,21692.0
2024-02-06 15:50:00,288.2,288.93,287.69,288.64,100603.0,288.2,288.93,287.69,288.64,100603.0
2024-02-07 09:30:00,291.34,291.34,289.16,290.08,25829.0,291.34,291.34,289.16,290.08,25829.0
2024-02-07 09:40:00,289.84,290.18,289.0,289.81,17341.0,289.84,290.18,289.0,289.81,17341.0
2024-02-07 09:50:00,289.75,290.62,289.59,290.31,16401.0,289.75,290.62,289.59,290.31,16401.0
2024-02-07 10:00:00,290.51,291.76,290.51,291.51,3183.0,290.51,291.76,290.51,291.51,3183.0
2024-02-07 10:10:00,291.84,294.05,291.83,293.7,12335.0,291.84,294.05,291.83,293.7,12335.0
2024-02-07 10:20:00,293.7,294.39,293.46,293.52,25406.0,293.7,294.39,293.46,293.52,25406.0
2024-02-07 10:30:00,293.55,294.18,293.4,294.18,22935.0,293.55,294.18,293.4,294.18,22935.0
2024-02-07 10:40:00,294.01,294.02,293.47,293.8,10618.0,294.01,294.02,293.47,293.8,10618.0
2024-02-07 10:50:00,293.74,293.98,293.01,293.05,11834.0,293.74,293.98,293.01,293.05,11834.0
2024-02-07 11:00:00,293.11,293.86,293.11,293.77,8975.0,293.11,293.86,293.11,293.77,8975.0
2024-02-07 11:10:00,293.96,294.26,293.82,294.1,5553.0,293.96,294.26,293.82,294.1,5553.0
2024-02-07 11:20:00,294.11,294.31,293.8,294.14,4769.0,294.11,294.31,293.8,294.14,4769.0
2024-02-07 11:30:00,294.31,294.31,293.63,293.79,3769.0,294.31,294.31,293.63,293.79,3769.0
2024-02-07 11:40:00,293.91,294.38,293.88,294.09,2209.0,293.91,294.38,293.88,294.09,2209.0
2024-02-07 11:50:00,294.12,294.67,294.12,294.39,5019.0,294.12,294.67,294.12,294.39,5019.0
2024-02-07 12:00:00,294.38,294.57,294.24,294.29,3836.0,294.38,294.57,294.24,294.29,3836.0
2024-02-07 12:10:00,294.11,294.42,294.1,294.18,2823.0,294.11,294.42,294.1,294.18,2823.0
2024-02-07 12:20:00,294.23,294.24,293.61,293.73,2442.0,294.23,294.24,293.61,293.73,2442.0
2024-02-07 12:30:00,293.53,293.62,293.03,293.03,3269.0,293.53,293.62,293.03,293.03,3269.0
2024-02-07 12:40:00,292.98,293.19,292.73,293.15,7404.0,292.98,293.19,292.73,293.15,7404.0
2024-02-07 12:50:00,293.31,293.73,293.27,293.43,5706.0,293.31,293.73,293.27,293.43,5706.0
2024-02-07 13:00:00,293.51,293.79,293.22,293.41,12793.0,293.51,293.79,293.22,293.41,12793.0
2024-02-07 13:10:00,293.5,293.83,293.5,293.77,1900.0,293.5,293.83,293.5,293.77,1900.0
2024-02-07 13:20:00,294.17,294.43,294.13,294.31,2370.0,294.17,294.43,294.13,294.31,2370.0
2024-02-07 13:30:00,294.49,294.68,294.29,294.46,4448.0,294.49,294.68,294.29,294.46,4448.0
2024-02-07 13:40:00,294.51,295.2,294.38,295.2,32850.0,294.51,295.2,294.38,295.2,32850.0
2024-02-07 13:50:00,295.17,295.78,295.14,295.21,15767.0,295.17,295.78,295.14,295.21,15767.0
2024-02-07 14:00:00,295.26,295.26,294.94,295.06,4317.0,295.26,295.26,294.94,295.06,4317.0
2024-02-07 14:10:00,295.06,295.39,294.83,295.22,14064.0,295.06,295.39,294.83,295.22,14064.0
2024-02-07 14:20:00,295.28,295.62,295.21,295.21,7158.0,295.28,295.62,295.21,295.21,7158.0
2024-02-07 14:30:00,295.25,295.71,295.03,295.65,5312.0,295.25,295.71,295.03,295.65,5312.0
2024-02-07 14:40:00,295.72,295.73,295.28,295.28,7530.0,295.72,295.73,295.28,295.28,7530.0
2024-02-07 14:50:00,295.3,295.86,295.08,295.65,6101.0,295.3,295.86,295.08,295.65,6101.0
2024-02-07 15:00:00,295.62,295.85,295.38,295.66,15656.0,295.62,295.85,295.38,295.66,15656.0
2024-02-07 15:10:00,295.54,295.74,295.35,295.62,13439.0,295.54,295.74,295.35,295.62,13439.0
2024-02-07 15:20:00,295.56,295.99,295.44,295.8,13816.0,295.56,295.99,295.44,295.8,13816.0
2024-02-07 15:30:00,295.85,295.9,295.14,295.14,15090.0,295.85,295.9,295.14,295.14,15090.0
2024-02-07 15:40:00,295.13,295.24,294.82,295.03,21906.0,295.13,295.24,294.82,295.03,21906.0
2024-02-07 15:50:00,294.96,295.09,294.12,294.42,97645.0,294.96,295.09,294.12,294.42,97645.0
2024-02-08 09:30:00,295.35,295.56,293.84,294.43,21358.0,295.35,295.56,293.84,294.43,21358.0
2024-02-08 09:40:00,294.81,294.81,293.44,294.36,2129.0,294.81,294.81,293.44,294.36,2129.0
2024-02-08 09:50:00,294.23,295.28,294.1,294.83,9834.0,294.23,295.28,294.1,294.83,9834.0
2024-02-08 10:00:00,294.83,295.37,294.21,294.92,5085.0,294.83,295.37,294.21,294.92,5085.0
2024-02-08 10:10:00,294.94,295.55,294.72,295.38,7396.0,294.94,295.55,294.72,295.38,7396.0
2024-02-08 10:20:00,295.62,295.73,294.58,294.94,4947.0,295.62,295.73,294.58,294.94,4947.0
2024-02-08 10:30:00,295.0,296.26,295.0,295.8,7249.0,295.0,296.26,295.0,295.8,7249.0
2024-02-08 10:40:00,295.28,296.54,295.28,296.16,7730.0,295.28,296.54,295.28,296.16,7730.0
2024-02-08 10:50:00,296.1,297.27,296.1,296.88,14659.0,296.1,297.27,296.1,296.88,14659.0
2024-02-08 11:00:00,296.75,297.12,296.64,297.1,8804.0,296.75,297.12,296.64,297.1,8804.0
2024-02-08 11:10:00,297.19,298.11,297.19,297.63,29600.0,297.19,298.11,297.19,297.63,29600.0
2024-02-08 11:20:00,297.72,298.3,297.66,297.89,21272.0,297.72,298.3,297.66,297.89,21272.0
2024-02-08 11:30:00,297.82,297.85,297.43,297.69,13936.0,297.82,297.85,297.43,297.69,13936.0
2024-02-08 11:40:00,297.67,297.81,297.41,297.5,5976.0,297.67,297.81,297.41,297.5,5976.0
2024-02-08 11:50:00,297.56,298.11,297.48,298.09,6663.0,297.56,298.11,297.48,298.09,6663.0
2024-02-08 12:00:00,298.16,298.19,297.98,298.09,3475.0,298.16,298.19,297.98,298.09,3475.0
2024-02-08 12:10:00,298.05,298.75,297.97,298.61,17675.0,298.05,298.75,297.97,298.61,17675.0
2024-02-08 12:20:00,298.63,298.72,298.44,298.63,13122.0,298.63,298.72,298.44,298.63,13122.0
2024-02-08 12:30:00,298.54,298.75,298.4,298.71,9045.0,298.54,298.75,298.4,298.71,9045.0
2024-02-08 12:40:00,298.66,298.66,298.02,298.24,6257.0,298.66,298.66,298.02,298.24,6257.0
2024-02-08 12:50:00,298.32,298.45,298.09,298.2,6983.0,298.32,298.45,298.09,298.2,6983.0
2024-02-08 13:00:00,298.19,299.13,298.19,299.02,17862.0,298.19,299.13,298.19,299.02,17862.0
2024-02-08 13:10:00,299.1,299.18,298.62,298.84,6340.0,299.1,299.18,298.62,298.84,6340.0
2024-02-08 13:20:00,298.78,299.2,298.77,299.2,7323.0,298.78,299.2,298.77,299.2,7323.0
2024-02-08 13:30:00,299.27,299.47,299.15,299.37,7647.0,299.27,299.47,299.15,299.37,7647.0
2024-02-08 13:40:00,299.32,299.36,299.09,299.3,4428.0,299.32,299.36,299.09,299.3,4428.0
2024-02-08 13:50:00,299.28,299.31,298.87,299.0,9099.0,299.28,299.31,298.87,299.0,9099.0
2024-02-08 14:00:00,299.0,299.0,298.02,298.1,8740.0,299.0,299.0,298.02,298.1,8740.0
2024-02-08 14:10:00,298.02,298.47,297.94,298.47,5215.0,298.02,298.47,297.94,298.47,5215.0
2024-02-08 14:20:00,298.73,298.73,298.26,298.26,4431.0,298.73,298.73,298.26,298.26,4431.0
2024-02-08 14:30:00,298.4,298.45,297.94,298.22,6553.0,298.4,298.45,297.94,298.22,6553.0
2024-02-08 14:40:00,298.19,298.58,297.98,298.05,10376.0,298.19,298.58,297.98,298.05,10376.0
2024-02-08 14:50:00,297.98,298.45,297.93,298.35,5577.0,297.98,298.45,297.93,298.35,5577.0
2024-02-08 15:00:00,298.43,298.74,298.28,298.58,6565.0,298.43,298.74,298.28,298.58,6565.0
2024-02-08 15:10:00,298.61,298.86,298.38,298.6,9766.0,298.61,298.86,298.38,298.6,9766.0
2024-02-08 15:20:00,298.53,298.74,298.44,298.73,6968.0,298.53,298.74,298.44,298.73,6968.0
2024-02-08 15:30:00,298.77,298.85,298.5,298.55,16718.0,298.77,298.85,298.5,298.55,16718.0
2024-02-08 15:40:00,298.59,298.63,298.21,298.42,23366.0,298.59,298.63,298.21,298.42,23366.0
2024-02-08 15:50:00,298.47,298.94,298.22,298.65,73229.0,298.47,298.94,298.22,298.65,73229.0
2024-02-09 09:30:00,300.45,302.32,299.17,300.77,102632.0,300.45,302.32,299.17,300.77,102632.0
2024-02-09 09:40:00,300.7,303.26,300.7,302.97,22599.0,300.7,303.26,300.7,302.97,22599.0
2024-02-09 09:50:00,302.93,306.0,302.92,305.28,33688.0,302.93,306.0,302.92,305.28,33688.0
2024-02-09 10:00:00,305.3,305.57,303.5,304.14,19047.0,305.3,305.57,303.5,304.14,19047.0
2024-02-09 10:10:00,304.14,306.64,303.86,306.53,35961.0,304.14,306.64,303.86,306.53,35961.0
2024-02-09 10:20:00,306.67,308.25,306.66,308.18,26514.0,306.67,308.25,306.66,308.18,26514.0
2024-02-09 10:30:00,308.25,308.95,307.74,308.18,23194.0,308.25,308.95,307.74,308.18,23194.0
2024-02-09 10:40:00,308.17,308.47,306.6,306.75,15954.0,308.17,308.47,306.6,306.75,15954.0
2024-02-09 10:50:00,306.76,306.99,305.84,306.43,11218.0,306.76,306.99,305.84,306.43,11218.0
2024-02-09 11:00:00,306.49,306.73,306.28,306.51,7029.0,306.49,306.73,306.28,306.51,7029.0
2024-02-09 11:10:00,306.31,306.59,305.25,305.66,8321.0,306.31,306.59,305.25,305.66,8321.0
2024-02-09 11:20:00,305.73,305.92,305.06,305.55,9670.0,305.73,305.92,305.06,305.55,9670.0
2024-02-09 11:30:00,305.64,306.23,305.41,306.07,6035.0,305.64,306.23,305.41,306.07,6035.0
2024-02-09 11:40:00,306.25,306.7,306.21,306.48,13097.0,306.25,306.7,306.21,306.48,13097.0
2024-02-09 11:50:00,306.6,306.96,306.6,306.93,9488.0,306.6,306.96,306.6,306.93,9488.0
2024-02-09 12:00:00,306.74,306.74,305.51,305.63,10926.0,306.74,306.74,305.51,305.63,10926.0
2024-02-09 12:10:00,305.5,306.02,305.5,305.84,18702.0,305.5,306.02,305.5,305.84,18702.0
2024-02-09 12:20:00,306.0,306.13,305.72,306.07,3018.0,306.0,306.13,305.72,306.07,3018.0
2024-02-09 12:30:00,306.1,306.27,305.79,306.05,6708.0,306.1,306.27,305.79,306.05,6708.0
2024-02-09 12:40:00,306.09,306.4,305.92,306.3,10538.0,306.09,306.4,305.92,306.3,10538.0
2024-02-09 12:50:00,306.32,306.66,306.06,306.66,5638.0,306.32,306.66,306.06,306.66,5638.0
2024-02-09 13:00:00,306.68,306.92,306.45,306.84,5972.0,306.68,306.92,306.45,306.84,5972.0
2024-02-09 13:10:00,306.85,307.78,306.85,307.78,12936.0,306.85,307.78,306.85,307.78,12936.0
2024-02-09 13:20:00,307.8,307.86,307.23,307.82,12006.0,307.8,307.86,307.23,307.82,12006.0
2024-02-09 13:30:00,307.73,307.8,307.4,307.5,7635.0,307.73,307.8,307.4,307.5,7635.0
2024-02-09 13:40:00,307.56,307.6,307.21,307.45,10482.0,307.56,307.6,307.21,307.45,10482.0
2024-02-09 13:50:00,307.51,307.86,307.45,307.86,9853.0,307.51,307.86,307.45,307.86,9853.0
2024-02-09 14:00:00,307.83,307.86,307.35,307.35,13914.0,307.83,307.86,307.35,307.35,13914.0
2024-02-09 14:10:00,307.45,307.84,307.4,307.72,62209.0,307.45,307.84,307.4,307.72,62209.0
2024-02-09 14:20:00,307.78,307.9,307.52,307.89,7919.0,307.78,307.9,307.52,307.89,7919.0
2024-02-09 14:30:00,307.87,308.27,307.85,308.05,22853.0,307.87,308.27,307.85,308.05,22853.0
2024-02-09 14:40:00,308.03,308.14,307.25,307.4,12375.0,308.03,308.14,307.25,307.4,12375.0
2024-02-09 14:50:00,307.41,307.65,307.13,307.13,12503.0,307.41,307.65,307.13,307.13,12503.0
2024-02-09 15:00:00,307.06,307.15,306.4,306.44,18183.0,307.06,307.15,306.4,306.44,18183.0
2024-02-09 15:10:00,306.51,306.51,306.04,306.12,19896.0,306.51,306.51,306.04,306.12,19896.0
2024-02-09 15:20:00,306.16,306.27,305.37,305.74,25375.0,306.16,306.27,305.37,305.74,25375.0
2024-02-09 15:30:00,305.73,305.74,304.98,305.41,38158.0,305.73,305.74,304.98,305.41,38158.0
2024-02-09 15:40:00,305.32,305.79,305.23,305.32,44776.0,305.32,305.79,305.23,305.32,44776.0
2024-02-09 15:50:00,305.23,305.37,304.59,305.19,161828.0,305.23,305.37,304.59,305.19,161828.0
2024-02-12 09:30:00,301.63,303.22,301.01,302.51,29229.0,301.63,303.22,301.01,302.51,29229.0
2024-02-12 09:40:00,302.19,302.66,301.4,301.61,6317.0,302.19,302.66,301.4,301.61,6317.0
2024-02-12 09:50:00,301.47,302.03,301.3,301.35,6663.0,301.47,302.03,301.3,301.35,6663.0
2024-02-12 10:00:00,301.12,301.43,300.66,301.23,10017.0,301.12,301.43,300.66,301.23,10017.0
2024-02-12 10:10:00,301.23,302.11,301.22,301.66,6717.0,301.23,302.11,301.22,301.66,6717.0
2024-02-12 10:20:00,301.7,302.67,301.61,302.09,22161.0,301.7,302.67,301.61,302.09,22161.0
2024-02-12 10:30:00,302.09,302.47,301.87,302.43,16152.0,302.09,302.47,301.87,302.43,16152.0
2024-02-12 10:40:00,302.31,303.21,302.3,303.21,5954.0,302.31,303.21,302.3,303.21,5954.0
2024-02-12 10:50:00,303.22,303.59,303.16,303.5,10801.0,303.22,303.59,303.16,303.5,10801.0
2024-02-12 11:00:00,303.5,303.91,303.14,303.87,11911.0,303.5,303.91,303.14,303.87,11911.0
2024-02-12 11:10:00,303.76,304.01,303.44,303.8,7008.0,303.76,304.01,303.44,303.8,7008.0
2024-02-12 11:20:00,303.55,303.92,303.34,303.69,5390.0,303.55,303.92,303.34,303.69,5390.0
2024-02-12 11:30:00,303.69,303.92,302.44,302.44,7355.0,303.69,303.92,302.44,302.44,7355.0
2024-02-12 11:40:00,302.33,302.68,301.94,302.07,11935.0,302.33,302.68,301.94,302.07,11935.0
2024-02-12 11:50:00,302.29,303.42,302.08,303.32,5990.0,302.29,303.42,302.08,303.32,5990.0
2024-02-12 12:00:00,303.33,303.81,303.33,303.62,3550.0,303.33,303.81,303.33,303.62,3550.0
2024-02-12 12:10:00,303.73,304.17,303.41,303.44,22030.0,303.73,304.17,303.41,303.44,22030.0
2024-02-12 12:20:00,303.23,303.23,302.59,303.07,4933.0,303.23,303.23,302.59,303.07,4933.0
2024-02-12 12:30:00,303.09,303.42,302.93,302.97,6887.0,303.09,303.42,302.93,302.97,6887.0
2024-02-12 12:40:00,303.09,303.29,302.79,303.06,4851.0,303.09,303.29,302.79,303.06,4851.0
2024-02-12 12:50:00,303.1,303.22,302.85,302.94,7196.0,303.1,303.22,302.85,302.94,7196.0
2024-02-12 13:00:00,303.0,303.1,302.8,303.0,8196.0,303.0,303.1,302.8,303.0,8196.0
2024-02-12 13:10:00,302.83,303.26,302.83,303.16,4692.0,302.83,303.26,302.83,303.16,4692.0
2024-02-12 13:20:00,303.26,303.26,302.01,302.18,6860.0,303.26,303.26,302.01,302.18,6860.0
2024-02-12 13:30:00,301.96,302.06,300.74,300.74,4610.0,301.96,302.06,300.74,300.74,4610.0
2024-02-12 13:40:00,300.88,301.02,300.33,300.41,10807.0,300.88,301.02,300.33,300.41,10807.0
2024-02-12 13:50:00,300.57,301.02,300.49,300.77,4739.0,300.57,301.02,300.49,300.77,4739.0
2024-02-12 14:00:00,300.77,301.07,300.54,301.07,11513.0,300.77,301.07,300.54,301.07,11513.0
2024-02-12 14:10:00,300.98,301.38,299.6,299.6,15030.0,300.98,301.38,299.6,299.6,15030.0
2024-02-12 14:20:00,299.54,300.21,299.4,299.8,20488.0,299.54,300.21,299.4,299.8,20488.0
2024-02-12 14:30:00,299.78,300.18,299.52,299.68,23168.0,299.78,300.18,299.52,299.68,23168.0
2024-02-12 14:40:00,299.73,299.84,299.21,299.24,21122.0,299.73,299.84,299.21,299.24,21122.0
2024-02-12 14:50:00,299.24,299.29,298.17,298.31,13676.0,299.24,299.29,298.17,298.31,13676.0
2024-02-12 15:00:00,298.4,299.0,298.2,298.83,17090.0,298.4,299.0,298.2,298.83,17090.0
2024-02-12 15:10:00,298.8,300.0,298.79,300.0,12153.0,298.8,300.0,298.79,300.0,12153.0
2024-02-12 15:20:00,300.0,300.17,299.33,299.38,10481.0,300.0,300.17,299.33,299.38,10481.0
2024-02-12 15:30:00,299.51,299.56,298.72,298.77,17322.0,299.51,299.56,298.72,298.77,17322.0
2024-02-12 15:40:00,298.82,299.92,298.77,299.91,20974.0,298.82,299.92,298.77,299.91,20974.0
2024-02-12 15:50:00,300.09,300.44,299.03,299.09,70674.0,300.09,300.44,299.03,299.09,70674.0
2024-02-13 09:30:00,292.21,294.61,290.3,294.6,42785.0,292.21,294.61,290.3,294.6,42785.0
2024-02-13 09:40:00,294.94,296.15,293.7,295.51,22056.0,294.94,296.15,293.7,295.51,22056.0
2024-02-13 09:50:00,295.3,296.77,294.29,296.51,18669.0,295.3,296.77,294.29,296.51,18669.0
2024-02-13 10:00:00,296.48,296.52,295.62,295.73,9165.0,296.48,296.52,295.62,295.73,9165.0
2024-02-13 10:10:00,295.73,296.2,294.94,296.2,11007.0,295.73,296.2,294.94,296.2,11007.0
2024-02-13 10:20:00,296.32,298.04,296.32,298.04,5355.0,296.32,298.04,296.32,298.04,5355.0
2024-02-13 10:30:00,298.38,300.44,298.31,300.34,10456.0,298.38,300.44,298.31,300.34,10456.0
2024-02-13 10:40:00,300.43,301.47,300.17,300.63,20832.0,300.43,301.47,300.17,300.63,20832.0
2024-02-13 10:50:00,300.72,300.94,298.7,299.05,18008.0,300.72,300.94,298.7,299.05,18008.0
2024-02-13 11:00:00,299.25,299.58,298.96,299.06,5653.0,299.25,299.58,298.96,299.06,5653.0
2024-02-13 11:10:00,298.87,298.94,297.57,298.03,7302.0,298.87,298.94,297.57,298.03,7302.0
2024-02-13 11:20:00,298.36,298.64,298.06,298.64,4475.0,298.36,298.64,298.06,298.64,4475.0
2024-02-13 11:30:00,298.71,298.93,298.43,298.62,8050.0,298.71,298.93,298.43,298.62,8050.0
2024-02-13 11:40:00,298.61,299.3,298.35,298.88,7107.0,298.61,299.3,298.35,298.88,7107.0
2024-02-13 11:50:00,298.69,298.75,297.55,298.02,7439.0,298.69,298.75,297.55,298.02,7439.0
2024-02-13 12:00:00,297.89,298.49,297.82,297.82,9448.0,297.89,298.49,297.82,297.82,9448.0
2024-02-13 12:10:00,297.71,297.89,296.87,297.69,17478.0,297.71,297.89,296.87,297.69,17478.0
2024-02-13 12:20:00,297.8,297.88,297.19,297.19,9722.0,297.8,297.88,297.19,297.19,9722.0
2024-02-13 12:30:00,297.34,298.21,297.2,298.07,11308.0,297.34,298.21,297.2,298.07,11308.0
2024-02-13 12:40:00,298.08,298.15,297.47,297.64,6544.0,298.08,298.15,297.47,297.64,6544.0
2024-02-13 12:50:00,297.5,297.73,296.62,297.06,7040.0,297.5,297.73,296.62,297.06,7040.0
2024-02-13 13:00:00,297.08,297.54,297.01,297.54,4813.0,297.08,297.54,297.01,297.54,4813.0
2024-02-13 13:10:00,297.68,297.84,297.47,297.8,5288.0,297.68,297.84,297.47,297.8,5288.0
2024-02-13 13:20:00,297.66,298.14,297.51,297.97,7097.0,297.66,298.14,297.51,297.97,7097.0
2024-02-13 13:30:00,297.81,298.36,297.68,298.36,39269.0,297.81,298.36,297.68,298.36,39269.0
2024-02-13 13:40:00,298.46,298.52,297.85,297.85,7026.0,298.46,298.52,297.85,297.85,7026.0
2024-02-13 13:50:00,297.78,298.08,297.66,298.07,5447.0,297.78,298.08,297.66,298.07,5447.0
2024-02-13 14:00:00,298.07,298.08,296.93,297.05,6702.0,298.07,298.08,296.93,297.05,6702.0
2024-02-13 14:10:00,297.14,297.3,296.78,296.79,10525.0,297.14,297.3,296.78,296.79,10525.0
2024-02-13 14:20:00,296.77,297.25,296.67,297.25,14258.0,296.77,297.25,296.67,297.25,14258.0
2024-02-13 14:30:00,297.35,298.04,297.35,297.77,6402.0,297.35,298.04,297.35,297.77,6402.0
2024-02-13 14:40:00,297.81,297.94,297.01,297.11,7272.0,297.81,297.94,297.01,297.11,7272.0
2024-02-13 14:50:00,296.94,297.01,296.21,296.29,10367.0,296.94,297.01,296.21,296.29,10367.0
2024-02-13 15:00:00,296.42,296.49,296.12,296.23,12541.0,296.42,296.49,296.12,296.23,12541.0
2024-02-13 15:10:00,296.28,296.28,295.58,295.64,11549.0,296.28,296.28,295.58,295.64,11549.0
2024-02-13 15:20:00,295.62,295.78,295.25,295.7,20068.0,295.62,295.78,295.25,295.7,20068.0
2024-02-13 15:30:00,295.67,296.19,295.65,296.0,20228.0,295.67,296.19,295.65,296.0,20228.0
2024-02-13 15:40:00,296.07,297.29,296.0,297.1,28879.0,296.07,297.29,296.0,297.1,28879.0
2024-02-13 15:50:00,297.01,297.11,296.19,296.75,136429.0,297.01,297.11,296.19,296.75,136429.0
2024-02-14 09:30:00,299.41,300.39,298.39,298.76,17902.0,299.41,300.39,298.39,298.76,17902.0
2024-02-14 09:40:00,298.73,301.07,298.73,300.63,4726.0,298.73,301.07,298.73,300.63,4726.0
2024-02-14 09:50:00,300.38,301.39,299.61,301.0,6118.0,300.38,301.39,299.61,301.0,6118.0
2024-02-14 10:00:00,301.12,302.46,300.87,301.89,14012.0,301.12,302.46,300.87,301.89,14012.0
2024-02-14 10:10:00,301.95,303.0,301.68,303.0,116119.0,301.95,303.0,301.68,303.0,116119.0
2024-02-14 10:20:00,302.87,303.69,302.49,303.69,20505.0,302.87,303.69,302.49,303.69,20505.0
2024-02-14 10:30:00,303.63,303.77,301.93,302.23,16079.0,303.63,303.77,301.93,302.23,16079.0
2024-02-14 10:40:00,302.16,302.16,301.1,301.24,6560.0,302.16,302.16,301.1,301.24,6560.0
2024-02-14 10:50:00,301.36,301.45,299.49,299.49,5632.0,301.36,301.45,299.49,299.49,5632.0
2024-02-14 11:00:00,299.37,299.94,299.11,299.73,8264.0,299.37,299.94,299.11,299.73,8264.0
2024-02-14 11:10:00,299.73,300.04,299.15,299.68,4317.0,299.73,300.04,299.15,299.68,4317.0
2024-02-14 11:20:00,299.63,300.42,299.49,300.2,5530.0,299.63,300.42,299.49,300.2,5530.0
2024-02-14 11:30:00,300.44,300.82,300.23,300.43,4720.0,300.44,300.82,300.23,300.43,4720.0
2024-02-14 11:40:00,300.46,300.68,299.72,299.72,6286.0,300.46,300.68,299.72,299.72,6286.0
2024-02-14 11:50:00,299.72,300.21,299.52,299.53,41758.0,299.72,300.21,299.52,299.53,41758.0
2024-02-14 12:00:00,299.46,299.8,299.01,299.75,8315.0,299.46,299.8,299.01,299.75,8315.0
2024-02-14 12:10:00,299.71,300.12,299.71,299.91,5437.0,299.71,300.12,299.71,299.91,5437.0
2024-02-14 12:20:00,299.9,299.9,299.56,299.74,7296.0,299.9,299.9,299.56,299.74,7296.0
2024-02-14 12:30:00,299.79,300.34,299.79,300.02,4696.0,299.79,300.34,299.79,300.02,4696.0
2024-02-14 12:40:00,300.03,300.62,299.79,300.59,5144.0,300.03,300.62,299.79,300.59,5144.0
2024-02-14 12:50:00,300.6,300.6,300.01,300.29,5166.0,300.6,300.6,300.01,300.29,5166.0
2024-02-14 13:00:00,300.13,300.93,300.03,300.65,15306.0,300.13,300.93,300.03,300.65,15306.0
2024-02-14 13:10:00,300.59,300.68,300.16,300.51,4061.0,300.59,300.68,300.16,300.51,4061.0
2024-02-14 13:20:00,300.51,300.62,300.12,300.38,3970.0,300.51,300.62,300.12,300.38,3970.0
2024-02-14 13:30:00,300.48,301.3,300.48,300.92,7495.0,300.48,301.3,300.48,300.92,7495.0
2024-02-14 13:40:00,301.0,301.59,300.68,301.43,9054.0,301.0,301.59,300.68,301.43,9054.0
2024-02-14 13:50:00,301.42,301.42,300.72,300.99,9600.0,301.42,301.42,300.72,300.99,9600.0
2024-02-14 14:00:00,300.91,300.91,300.3,300.48,4890.0,300.91,300.91,300.3,300.48,4890.0
2024-02-14 14:10:00,300.48,300.61,300.21,300.49,5335.0,300.48,300.61,300.21,300.49,5335.0
2024-02-14 14:20:00,300.5,301.04,300.49,300.93,6501.0,300.5,301.04,300.49,300.93,6501.0
2024-02-14 14:30:00,301.03,301.29,300.69,301.23,8191.0,301.03,301.29,300.69,301.23,8191.0
2024-02-14 14:40:00,301.23,301.47,301.07,301.36,6052.0,301.23,301.47,301.07,301.36,6052.0
2024-02-14 14:50:00,301.22,301.67,301.21,301.42,11585.0,301.22,301.67,301.21,301.42,11585.0
2024-02-14 15:00:00,301.43,301.48,301.11,301.29,11659.0,301.43,301.48,301.11,301.29,11659.0
2024-02-14 15:10:00,301.31,301.44,301.2,301.35,9038.0,301.31,301.44,301.2,301.35,9038.0
2024-02-14 15:20:00,301.42,302.0,301.22,301.81,19323.0,301.42,302.0,301.22,301.81,19323.0
2024-02-14 15:30:00,301.92,302.53,301.56,302.03,123673.0,301.92,302.53,301.56,302.03,123673.0
2024-02-14 15:40:00,302.0,302.47,301.86,302.46,39621.0,302.0,302.47,301.86,302.46,39621.0
2024-02-14 15:50:00,302.45,302.68,301.82,302.36,92858.0,302.45,302.68,301.82,302.36,92858.0
2024-02-15 09:30:00,304.54,306.12,303.46,304.39,124368.0,304.54,306.12,303.46,304.39,124368.0
2024-02-15 09:40:00,304.48,304.63,302.99,303.34,26525.0,304.48,304.63,302.99,303.34,26525.0
2024-02-15 09:50:00,303.43,303.97,301.91,302.06,22201.0,303.43,303.97,301.91,302.06,22201.0
2024-02-15 10:00:00,302.06,303.24,301.39,302.64,24926.0,302.06,303.24,301.39,302.64,24926.0
2024-02-15 10:10:00,302.45,303.71,302.45,302.92,9909.0,302.45,303.71,302.45,302.92,9909.0
2024-02-15 10:20:00,303.05,303.14,302.07,302.67,11548.0,303.05,303.14,302.07,302.67,11548.0
2024-02-15 10:30:00,302.78,304.18,302.7,304.18,24942.0,302.78,304.18,302.7,304.18,24942.0
2024-02-15 10:40:00,304.24,305.04,304.19,304.65,23717.0,304.24,305.04,304.19,304.65,23717.0
2024-02-15 10:50:00,304.65,305.07,304.26,304.78,67720.0,304.65,305.07,304.26,304.78,67720.0
2024-02-15 11:00:00,304.8,304.8,302.81,303.15,14292.0,304.8,304.8,302.81,303.15,14292.0
2024-02-15 11:10:00,303.05,304.52,303.04,303.44,22611.0,303.05,304.52,303.04,303.44,22611.0
2024-02-15 11:20:00,303.42,304.58,303.23,304.28,14312.0,303.42,304.58,303.23,304.28,14312.0
2024-02-15 11:30:00,304.25,304.43,303.57,303.57,11381.0,304.25,304.43,303.57,303.57,11381.0
2024-02-15 11:40:00,303.58,303.73,303.21,303.73,10569.0,303.58,303.73,303.21,303.73,10569.0
2024-02-15 11:50:00,303.5,303.8,303.1,303.74,9451.0,303.5,303.8,303.1,303.74,9451.0
2024-02-15 12:00:00,303.66,304.35,303.53,304.09,17357.0,303.66,304.35,303.53,304.09,17357.0
2024-02-15 12:10:00,304.19,304.66,304.17,304.4,6583.0,304.19,304.66,304.17,304.4,6583.0
2024-02-15 12:20:00,304.29,304.85,303.6,304.48,11228.0,304.29,304.85,303.6,304.48,11228.0
2024-02-15 12:30:00,304.59,305.0,304.5,304.9,7817.0,304.59,305.0,304.5,304.9,7817.0
2024-02-15 12:40:00,304.9,305.01,304.14,304.15,16663.0,304.9,305.01,304.14,304.15,16663.0
2024-02-15 12:50:00,304.37,304.58,303.81,303.88,8349.0,304.37,304.58,303.81,303.88,8349.0
2024-02-15 13:00:00,303.9,305.0,303.9,305.0,8880.0,303.9,305.0,303.9,305.0,8880.0
2024-02-15 13:10:00,304.9,305.07,304.84,305.07,11557.0,304.9,305.07,304.84,305.07,11557.0
2024-02-15 13:20:00,305.09,305.09,304.59,305.0,8749.0,305.09,305.09,304.59,305.0,8749.0
2024-02-15 13:30:00,305.0,305.61,304.88,305.26,13329.0,305.0,305.61,304.88,305.26,13329.0
2024-02-15 13:40:00,305.38,305.39,304.41,304.51,18578.0,305.38,305.39,304.41,304.51,18578.0
2024-02-15 13:50:00,304.5,305.1,304.5,304.95,8364.0,304.5,305.1,304.5,304.95,8364.0
2024-02-15 14:00:00,304.84,305.09,304.71,304.77,10474.0,304.84,305.09,304.71,304.77,10474.0
2024-02-15 14:10:00,304.71,304.83,304.13,304.76,6338.0,304.71,304.83,304.13,304.76,6338.0
2024-02-15 14:20:00,304.78,305.07,304.64,304.94,11012.0,304.78,305.07,304.64,304.94,11012.0
2024-02-15 14:30:00,305.0,305.51,304.91,305.18,14714.0,305.0,305.51,304.91,305.18,14714.0
2024-02-15 14:40:00,305.2,305.25,304.86,304.99,15193.0,305.2,305.25,304.86,304.99,15193.0
2024-02-15 14:50:00,305.0,305.33,304.82,304.82,13132.0,305.0,305.33,304.82,304.82,13132.0
2024-02-15 15:00:00,304.82,305.22,304.41,304.99,14114.0,304.82,305.22,304.41,304.99,14114.0
2024-02-15 15:10:00,305.04,305.82,305.04,305.29,16828.0,305.04,305.82,305.04,305.29,16828.0
2024-02-15 15:20:00,305.32,305.6,305.03,305.5,12547.0,305.32,305.6,305.03,305.5,12547.0
2024-02-15 15:30:00,305.58,306.0,305.32,306.0,22007.0,305.58,306.0,305.32,306.0,22007.0
2024-02-15 15:40:00,305.99,306.25,305.75,305.84,31783.0,305.99,306.25,305.75,305.84,31783.0
2024-02-15 15:50:00,305.87,306.15,304.99,305.23,108667.0,305.87,306.15,304.99,305.23,108667.0
2024-02-16 09:30:00,306.57,306.57,304.15,305.17,34358.0,306.57,306.57,304.15,305.17,34358.0
2024-02-16 09:40:00,305.17,306.42,304.95,305.48,22956.0,305.17,306.42,304.95,305.48,22956.0
2024-02-16 09:50:00,305.63,305.63,302.34,303.89,16312.0,305.63,305.63,302.34,303.89,16312.0
2024-02-16 10:00:00,303.8,303.8,302.14,303.18,16121.0,303.8,303.8,302.14,303.18,16121.0
2024-02-16 10:10:00,303.15,304.67,303.15,304.22,21611.0,303.15,304.67,303.15,304.22,21611.0
2024-02-16 10:20:00,304.2,304.53,303.9,304.3,9768.0,304.2,304.53,303.9,304.3,9768.0
2024-02-16 10:30:00,304.3,305.16,303.63,305.16,17697.0,304.3,305.16,303.63,305.16,17697.0
2024-02-16 10:40:00,305.27,306.02,304.81,304.98,20987.0,305.27,306.02,304.81,304.98,20987.0
2024-02-16 10:50:00,305.0,305.55,304.86,305.36,10139.0,305.0,305.55,304.86,305.36,10139.0
2024-02-16 11:00:00,305.58,305.92,304.97,305.56,14503.0,305.58,305.92,304.97,305.56,14503.0
2024-02-16 11:10:00,305.72,306.16,305.45,305.85,10351.0,305.72,306.16,305.45,305.85,10351.0
2024-02-16 11:20:00,305.82,306.33,305.43,305.5,26968.0,305.82,306.33,305.43,305.5,26968.0
2024-02-16 11:30:00,305.6,305.87,305.01,305.01,9226.0,305.6,305.87,305.01,305.01,9226.0
2024-02-16 11:40:00,305.18,305.26,304.98,305.0,10877.0,305.18,305.26,304.98,305.0,10877.0
2024-02-16 11:50:00,304.98,305.56,304.98,305.33,12849.0,304.98,305.56,304.98,305.33,12849.0
2024-02-16 12:00:00,305.24,305.47,305.14,305.2,11284.0,305.24,305.47,305.14,305.2,11284.0
2024-02-16 12:10:00,305.16,305.34,304.58,304.64,17356.0,305.16,305.34,304.58,304.64,17356.0
2024-02-16 12:20:00,304.66,305.13,304.55,305.11,9907.0,304.66,305.13,304.55,305.11,9907.0
2024-02-16 12:30:00,305.12,305.32,304.57,304.86,7109.0,305.12,305.32,304.57,304.86,7109.0
2024-02-16 12:40:00,304.68,305.1,304.67,305.09,8623.0,304.68,305.1,304.67,305.09,8623.0
2024-02-16 12:50:00,305.06,305.13,304.84,305.01,5665.0,305.06,305.13,304.84,305.01,5665.0
2024-02-16 13:00:00,305.0,305.0,304.51,304.9,7704.0,305.0,305.0,304.51,304.9,7704.0
2024-02-16 13:10:00,304.81,304.81,303.68,304.51,16912.0,304.81,304.81,303.68,304.51,16912.0
2024-02-16 13:20:00,304.51,305.46,304.51,305.17,19928.0,304.51,305.46,304.51,305.17,19928.0
2024-02-16 13:30:00,305.17,305.62,304.88,305.51,10538.0,305.17,305.62,304.88,305.51,10538.0
2024-02-16 13:40:00,305.62,306.11,305.51,306.04,8156.0,305.62,306.11,305.51,306.04,8156.0
2024-02-16 13:50:00,306.01,306.24,305.8,306.17,13318.0,306.01,306.24,305.8,306.17,13318.0
2024-02-16 14:00:00,306.17,306.25,305.84,306.13,11888.0,306.17,306.25,305.84,306.13,11888.0
2024-02-16 14:10:00,306.15,306.25,305.84,305.84,11980.0,306.15,306.25,305.84,305.84,11980.0
2024-02-16 14:20:00,305.8,305.98,305.8,305.85,5400.0,305.8,305.98,305.8,305.85,5400.0
2024-02-16 14:30:00,305.91,305.91,305.47,305.53,10713.0,305.91,305.91,305.47,305.53,10713.0
2024-02-16 14:40:00,305.48,305.57,304.13,304.32,11037.0,305.48,305.57,304.13,304.32,11037.0
2024-02-16 14:50:00,304.22,304.38,303.45,303.9,12137.0,304.22,304.38,303.45,303.9,12137.0
2024-02-16 15:00:00,303.98,304.08,303.62,303.72,9921.0,303.98,304.08,303.62,303.72,9921.0
2024-02-16 15:10:00,303.63,303.89,303.54,303.87,9007.0,303.63,303.89,303.54,303.87,9007.0
2024-02-16 15:20:00,303.92,304.51,303.9,304.2,16553.0,303.92,304.51,303.9,304.2,16553.0
2024-02-16 15:30:00,304.23,304.39,303.91,304.07,18085.0,304.23,304.39,303.91,304.07,18085.0
2024-02-16 15:40:00,303.99,304.48,303.75,303.84,21196.0,303.99,304.48,303.75,303.84,21196.0
2024-02-16 15:50:00,303.82,304.25,302.46,302.46,103614.0,303.82,304.25,302.46,302.46,103614.0
2024-02-20 09:30:00,303.0,304.83,302.19,302.21,62895.0,303.0,304.83,302.19,302.21,62895.0
2024-02-20 09:40:00,302.01,302.24,300.0,300.48,45952.0,302.01,302.24,300.0,300.48,45952.0
2024-02-20 09:50:00,300.21,301.57,300.09,301.04,37189.0,300.21,301.57,300.09,301.04,37189.0
2024-02-20 10:00:00,300.65,300.75,297.96,298.51,22079.0,300.65,300.75,297.96,298.51,22079.0
2024-02-20 10:10:00,298.45,299.36,297.54,299.36,22030.0,298.45,299.36,297.54,299.36,22030.0
2024-02-20 10:20:00,299.53,299.82,298.56,298.59,13980.0,299.53,299.82,298.56,298.59,13980.0
2024-02-20 10:30:00,298.55,298.82,297.43,298.01,23636.0,298.55,298.82,297.43,298.01,23636.0
2024-02-20 10:40:00,298.15,299.48,298.1,299.48,28945.0,298.15,299.48,298.1,299.48,28945.0
2024-02-20 10:50:00,299.31,300.51,299.3,300.19,16252.0,299.31,300.51,299.3,300.19,16252.0
2024-02-20 11:00:00,300.19,301.02,300.04,300.47,18745.0,300.19,301.02,300.04,300.47,18745.0
2024-02-20 11:10:00,300.38,300.47,299.88,300.19,13331.0,300.38,300.47,299.88,300.19,13331.0
2024-02-20 11:20:00,300.17,301.34,300.1,301.07,15497.0,300.17,301.34,300.1,301.07,15497.0
2024-02-20 11:30:00,301.0,301.08,300.07,300.5,22302.0,301.0,301.08,300.07,300.5,22302.0
2024-02-20 11:40:00,300.28,300.65,300.13,300.13,15937.0,300.28,300.65,300.13,300.13,15937.0
2024-02-20 11:50:00,300.21,300.28,298.88,298.89,11542.0,300.21,300.28,298.88,298.89,11542.0
2024-02-20 12:00:00,298.9,299.01,298.32,298.39,9947.0,298.9,299.01,298.32,298.39,9947.0
2024-02-20 12:10:00,298.36,298.7,298.1,298.42,10587.0,298.36,298.7,298.1,298.42,10587.0
2024-02-20 12:20:00,298.3,298.65,298.15,298.63,5642.0,298.3,298.65,298.15,298.63,5642.0
2024-02-20 12:30:00,298.67,299.4,298.41,298.43,13532.0,298.67,299.4,298.41,298.43,13532.0
2024-02-20 12:40:00,298.67,299.99,298.52,299.46,21957.0,298.67,299.99,298.52,299.46,21957.0
2024-02-20 12:50:00,299.28,300.2,299.13,299.91,13073.0,299.28,300.2,299.13,299.91,13073.0
2024-02-20 13:00:00,300.0,300.11,299.3,299.75,19832.0,300.0,300.11,299.3,299.75,19832.0
2024-02-20 13:10:00,299.74,300.01,299.41,300.01,9864.0,299.74,300.01,299.41,300.01,9864.0
2024-02-20 13:20:00,300.17,300.73,299.66,299.93,7749.0,300.17,300.73,299.66,299.93,7749.0
2024-02-20 13:30:00,299.75,300.05,299.57,299.98,9652.0,299.75,300.05,299.57,299.98,9652.0
2024-02-20 13:40:00,299.91,300.6,299.88,300.24,7500.0,299.91,300.6,299.88,300.24,7500.0
2024-02-20 13:50:00,300.27,300.44,300.09,300.36,8356.0,300.27,300.44,300.09,300.36,8356.0
2024-02-20 14:00:00,300.34,300.54,300.08,300.54,8710.0,300.34,300.54,300.08,300.54,8710.0
2024-02-20 14:10:00,300.54,300.72,300.01,300.72,9452.0,300.54,300.72,300.01,300.72,9452.0
2024-02-20 14:20:00,300.63,300.63,299.92,300.42,14847.0,300.63,300.63,299.92,300.42,14847.0
2024-02-20 14:30:00,300.42,300.69,300.4,300.69,8448.0,300.42,300.69,300.4,300.69,8448.0
2024-02-20 14:40:00,300.68,301.07,300.67,301.04,9116.0,300.68,301.07,300.67,301.04,9116.0
2024-02-20 14:50:00,301.14,301.37,300.99,301.23,7744.0,301.14,301.37,300.99,301.23,7744.0
2024-02-20 15:00:00,301.23,301.3,300.77,301.21,20646.0,301.23,301.3,300.77,301.21,20646.0
2024-02-20 15:10:00,301.33,301.72,301.13,301.34,38911.0,301.33,301.72,301.13,301.34,38911.0
2024-02-20 15:20:00,301.31,301.59,301.12,301.39,9813.0,301.31,301.59,301.12,301.39,9813.0
2024-02-20 15:30:00,301.34,301.43,300.39,301.07,19168.0,301.34,301.43,300.39,301.07,19168.0
2024-02-20 15:40:00,301.09,301.97,301.05,301.82,27582.0,301.09,301.97,301.05,301.82,27582.0
2024-02-20 15:50:00,301.83,302.6,301.83,302.02,110102.0,301.83,302.6,301.83,302.02,110102.0
2024-02-21 09:30:00,299.25,299.55,296.99,297.87,31890.0,299.25,299.55,296.99,297.87,31890.0
2024-02-21 09:40:00,297.93,297.93,295.1,295.36,47312.0,297.93,297.93,295.1,295.36,47312.0
2024-02-21 09:50:00,295.27,298.08,295.26,297.04,11000.0,295.27,298.08,295.26,297.04,11000.0
2024-02-21 10:00:00,297.34,299.2,297.18,298.79,18470.0,297.34,299.2,297.18,298.79,18470.0
2024-02-21 10:10:00,298.76,299.11,297.92,298.53,14412.0,298.76,299.11,297.92,298.53,14412.0
2024-02-21 10:20:00,298.49,298.5,297.13,297.17,8189.0,298.49,298.5,297.13,297.17,8189.0
2024-02-21 10:30:00,296.87,297.66,296.49,297.5,7772.0,296.87,297.66,296.49,297.5,7772.0
2024-02-21 10:40:00,297.52,298.03,297.01,298.02,11534.0,297.52,298.03,297.01,298.02,11534.0
2024-02-21 10:50:00,298.19,298.43,297.39,297.39,7386.0,298.19,298.43,297.39,297.39,7386.0
2024-02-21 11:00:00,297.66,298.33,297.52,298.04,5207.0,297.66,298.33,297.52,298.04,5207.0
2024-02-21 11:10:00,298.11,298.4,297.7,298.06,5547.0,298.11,298.4,297.7,298.06,5547.0
2024-02-21 11:20:00,298.06,298.21,297.2,297.21,6540.0,298.06,298.21,297.2,297.21,6540.0
2024-02-21 11:30:00,297.34,297.52,296.85,297.07,7287.0,297.34,297.52,296.85,297.07,7287.0
2024-02-21 11:40:00,297.05,297.07,296.6,296.92,12364.0,297.05,297.07,296.6,296.92,12364.0
2024-02-21 11:50:00,296.95,298.16,296.95,298.04,6471.0,296.95,298.16,296.95,298.04,6471.0
2024-02-21 12:00:00,297.92,298.02,296.57,296.74,5131.0,297.92,298.02,296.57,296.74,5131.0
2024-02-21 12:10:00,296.77,296.9,296.25,296.48,9359.0,296.77,296.9,296.25,296.48,9359.0
2024-02-21 12:20:00,296.3,296.52,296.08,296.33,6407.0,296.3,296.52,296.08,296.33,6407.0
2024-02-21 12:30:00,296.38,296.38,295.83,296.16,8783.0,296.38,296.38,295.83,296.16,8783.0
2024-02-21 12:40:00,296.16,296.59,295.83,296.59,4915.0,296.16,296.59,295.83,296.59,4915.0
2024-02-21 12:50:00,296.78,296.94,296.64,296.9,3731.0,296.78,296.94,296.64,296.9,3731.0
2024-02-21 13:00:00,296.92,296.92,295.94,296.43,7360.0,296.92,296.92,295.94,296.43,7360.0
2024-02-21 13:10:00,296.49,297.19,296.48,297.11,5265.0,296.49,297.19,296.48,297.11,5265.0
2024-02-21 13:20:00,297.06,297.66,297.01,297.66,12655.0,297.06,297.66,297.01,297.66,12655.0
2024-02-21 13:30:00,297.59,298.11,297.46,297.83,19545.0,297.59,298.11,297.46,297.83,19545.0
2024-02-21 13:40:00,297.83,297.91,297.36,297.44,4948.0,297.83,297.91,297.36,297.44,4948.0
2024-02-21 13:50:00,297.5,297.54,297.11,297.14,5110.0,297.5,297.54,297.11,297.14,5110.0
2024-02-21 14:00:00,297.14,297.86,296.8,297.54,9455.0,297.14,297.86,296.8,297.54,9455.0
2024-02-21 14:10:00,297.65,297.77,296.67,296.67,7585.0,297.65,297.77,296.67,296.67,7585.0
2024-02-21 14:20:00,296.62,296.68,295.3,295.65,6950.0,296.62,296.68,295.3,295.65,6950.0
2024-02-21 14:30:00,295.78,295.92,295.16,295.55,10350.0,295.78,295.92,295.16,295.55,10350.0
2024-02-21 14:40:00,295.55,295.55,294.67,294.82,5907.0,295.55,295.55,294.67,294.82,5907.0
2024-02-21 14:50:00,294.95,295.8,294.94,295.69,7761.0,294.95,295.8,294.94,295.69,7761.0
2024-02-21 15:00:00,295.6,295.97,295.27,295.44,8203.0,295.6,295.97,295.27,295.44,8203.0
2024-02-21 15:10:00,295.49,295.82,295.37,295.7,8524.0,295.49,295.82,295.37,295.7,8524.0
2024-02-21 15:20:00,295.63,295.78,295.33,295.58,8955.0,295.63,295.78,295.33,295.58,8955.0
2024-02-21 15:30:00,295.66,297.09,295.64,296.93,18420.0,295.66,297.09,295.64,296.93,18420.0
2024-02-21 15:40:00,297.01,298.06,296.94,298.02,25092.0,297.01,298.06,296.94,298.02,25092.0
2024-02-21 15:50:00,298.05,299.41,297.92,299.11,111441.0,298.05,299.41,297.92,299.11,111441.0
2024-02-22 09:30:00,308.58,308.98,304.46,307.1,69215.0,308.58,308.98,304.46,307.1,69215.0
2024-02-22 09:40:00,306.95,308.51,306.86,307.93,39644.0,306.95,308.51,306.86,307.93,39644.0
2024-02-22 09:50:00,307.92,308.46,306.6,307.71,36193.0,307.92,308.46,306.6,307.71,36193.0
2024-02-22 10:00:00,307.53,308.07,305.92,306.63,52015.0,307.53,308.07,305.92,306.63,52015.0
2024-02-22 10:10:00,306.58,307.03,306.31,306.45,16166.0,306.58,307.03,306.31,306.45,16166.0
2024-02-22 10:20:00,306.57,307.33,306.23,307.33,23197.0,306.57,307.33,306.23,307.33,23197.0
2024-02-22 10:30:00,307.37,307.82,307.03,307.12,34073.0,307.37,307.82,307.03,307.12,34073.0
2024-02-22 10:40:00,307.24,307.44,304.34,304.37,44096.0,307.24,307.44,304.34,304.37,44096.0
2024-02-22 10:50:00,304.31,305.39,304.29,304.83,23761.0,304.31,305.39,304.29,304.83,23761.0
2024-02-22 11:00:00,304.62,305.59,304.58,305.49,15366.0,304.62,305.59,304.58,305.49,15366.0
2024-02-22 11:10:00,305.66,306.05,305.46,305.71,18202.0,305.66,306.05,305.46,305.71,18202.0
2024-02-22 11:20:00,305.55,305.68,304.78,304.85,19534.0,305.55,305.68,304.78,304.85,19534.0
2024-02-22 11:30:00,304.85,305.23,304.73,304.94,14196.0,304.85,305.23,304.73,304.94,14196.0
2024-02-22 11:40:00,304.94,305.64,304.72,304.99,14525.0,304.94,305.64,304.72,304.99,14525.0
2024-02-22 11:50:00,304.98,304.98,304.05,304.26,13511.0,304.98,304.98,304.05,304.26,13511.0
2024-02-22 12:00:00,304.32,304.71,304.01,304.41,13513.0,304.32,304.71,304.01,304.41,13513.0
2024-02-22 12:10:00,304.35,304.52,303.56,303.77,19282.0,304.35,304.52,303.56,303.77,19282.0
2024-02-22 12:20:00,303.84,304.23,303.63,303.78,15631.0,303.84,304.23,303.63,303.78,15631.0
2024-02-22 12:30:00,303.87,305.0,303.86,304.93,16028.0,303.87,305.0,303.86,304.93,16028.0
2024-02-22 12:40:00,304.78,305.04,304.51,305.04,8416.0,304.78,305.04,304.51,305.04,8416.0
2024-02-22 12:50:00,305.15,305.4,305.0,305.21,9430.0,305.15,305.4,305.0,305.21,9430.0
2024-02-22 13:00:00,305.19,305.49,305.01,305.06,10082.0,305.19,305.49,305.01,305.06,10082.0
2024-02-22 13:10:00,304.98,305.45,304.73,305.39,12782.0,304.98,305.45,304.73,305.39,12782.0
2024-02-22 13:20:00,305.4,305.84,305.31,305.79,15926.0,305.4,305.84,305.31,305.79,15926.0
2024-02-22 13:30:00,305.87,306.08,305.54,306.08,24172.0,305.87,306.08,305.54,306.08,24172.0
2024-02-22 13:40:00,305.98,307.11,305.97,306.71,8680.0,305.98,307.11,305.97,306.71,8680.0
2024-02-22 13:50:00,306.71,307.02,306.44,306.82,8554.0,306.71,307.02,306.44,306.82,8554.0
2024-02-22 14:00:00,306.79,306.8,306.26,306.29,7753.0,306.79,306.8,306.26,306.29,7753.0
2024-02-22 14:10:00,306.17,306.63,306.17,306.53,10303.0,306.17,306.63,306.17,306.53,10303.0
2024-02-22 14:20:00,306.62,306.94,306.51,306.91,12487.0,306.62,306.94,306.51,306.91,12487.0
2024-02-22 14:30:00,306.94,306.94,305.75,305.76,7955.0,306.94,306.94,305.75,305.76,7955.0
2024-02-22 14:40:00,305.85,305.97,305.48,305.63,7472.0,305.85,305.97,305.48,305.63,7472.0
2024-02-22 14:50:00,305.48,305.66,305.01,305.33,9334.0,305.48,305.66,305.01,305.33,9334.0
2024-02-22 15:00:00,305.17,305.89,305.06,305.8,7686.0,305.17,305.89,305.06,305.8,7686.0
2024-02-22 15:10:00,305.75,306.01,305.47,305.94,13750.0,305.75,306.01,305.47,305.94,13750.0
2024-02-22 15:20:00,305.93,306.3,305.77,306.01,16844.0,305.93,306.3,305.77,306.01,16844.0
2024-02-22 15:30:00,306.02,306.5,305.88,306.45,19926.0,306.02,306.5,305.88,306.45,19926.0
2024-02-22 15:40:00,306.53,306.76,306.27,306.64,32590.0,306.53,306.76,306.27,306.64,32590.0
2024-02-22 15:50:00,306.58,306.8,306.2,306.74,92321.0,306.58,306.8,306.2,306.74,92321.0
2024-02-23 09:30:00,309.1,309.78,308.3,308.51,26412.0,309.1,309.78,308.3,308.51,26412.0
2024-02-23 09:40:00,308.51,309.77,308.24,309.52,9355.0,308.51,309.77,308.24,309.52,9355.0
2024-02-23 09:50:00,309.52,309.86,308.2,308.31,20068.0,309.52,309.86,308.2,308.31,20068.0
2024-02-23 10:00:00,308.25,308.66,306.76,306.76,28487.0,308.25,308.66,306.76,306.76,28487.0
2024-02-23 10:10:00,306.66,307.2,306.4,306.42,19751.0,306.66,307.2,306.4,306.42,19751.0
2024-02-23 10:20:00,306.42,307.48,306.29,306.84,59736.0,306.42,307.48,306.29,306.84,59736.0
2024-02-23 10:30:00,306.84,307.31,306.65,307.14,14218.0,306.84,307.31,306.65,307.14,14218.0
2024-02-23 10:40:00,307.05,307.15,306.31,306.46,6279.0,307.05,307.15,306.31,306.46,6279.0
2024-02-23 10:50:00,306.53,306.71,305.29,305.46,9430.0,306.53,306.71,305.29,305.46,9430.0
2024-02-23 11:00:00,305.38,305.47,304.43,304.75,14772.0,305.38,305.47,304.43,304.75,14772.0
2024-02-23 11:10:00,304.8,305.45,304.52,304.88,26799.0,304.8,305.45,304.52,304.88,26799.0
2024-02-23 11:20:00,305.03,305.97,304.86,305.24,15555.0,305.03,305.97,304.86,305.24,15555.0
2024-02-23 11:30:00,305.38,305.54,304.65,305.13,9369.0,305.38,305.54,304.65,305.13,9369.0
2024-02-23 11:40:00,305.18,305.44,304.76,304.79,7761.0,305.18,305.44,304.76,304.79,7761.0
2024-02-23 11:50:00,304.71,305.66,304.43,305.66,11662.0,304.71,305.66,304.43,305.66,11662.0
2024-02-23 12:00:00,305.66,306.15,305.65,306.09,6759.0,305.66,306.15,305.65,306.09,6759.0
2024-02-23 12:10:00,306.09,306.45,305.83,305.92,8838.0,306.09,306.45,305.83,305.92,8838.0
2024-02-23 12:20:00,305.92,306.4,305.92,306.24,7412.0,305.92,306.4,305.92,306.24,7412.0
2024-02-23 12:30:00,306.37,307.16,306.26,307.16,13527.0,306.37,307.16,306.26,307.16,13527.0
2024-02-23 12:40:00,307.28,307.94,306.86,307.94,8283.0,307.28,307.94,306.86,307.94,8283.0
2024-02-23 12:50:00,307.94,308.17,307.83,308.07,10471.0,307.94,308.17,307.83,308.07,10471.0
2024-02-23 13:00:00,308.07,308.39,308.07,308.21,12917.0,308.07,308.39,308.07,308.21,12917.0
2024-02-23 13:10:00,308.16,308.24,307.77,308.16,6869.0,308.16,308.24,307.77,308.16,6869.0
2024-02-23 13:20:00,308.27,308.29,308.01,308.23,9500.0,308.27,308.29,308.01,308.23,9500.0
2024-02-23 13:30:00,308.23,308.38,307.83,308.38,9799.0,308.23,308.38,307.83,308.38,9799.0
2024-02-23 13:40:00,308.38,308.59,308.12,308.24,11293.0,308.38,308.59,308.12,308.24,11293.0
2024-02-23 13:50:00,308.23,308.31,307.96,308.29,6214.0,308.23,308.31,307.96,308.29,6214.0
2024-02-23 14:00:00,308.26,308.29,307.51,307.53,9310.0,308.26,308.29,307.51,307.53,9310.0
2024-02-23 14:10:00,307.56,307.56,307.04,307.1,9225.0,307.56,307.56,307.04,307.1,9225.0
2024-02-23 14:20:00,307.17,307.32,307.02,307.19,5718.0,307.17,307.32,307.02,307.19,5718.0
2024-02-23 14:30:00,307.11,307.53,307.1,307.43,9904.0,307.11,307.53,307.1,307.43,9904.0
2024-02-23 14:40:00,307.42,307.71,307.35,307.37,8406.0,307.42,307.71,307.35,307.37,8406.0
2024-02-23 14:50:00,307.25,307.6,307.18,307.3,7801.0,307.25,307.6,307.18,307.3,7801.0
2024-02-23 15:00:00,307.25,307.36,306.8,306.91,11550.0,307.25,307.36,306.8,306.91,11550.0
2024-02-23 15:10:00,306.84,307.27,306.71,307.08,19238.0,306.84,307.27,306.71,307.08,19238.0
2024-02-23 15:20:00,307.08,307.27,306.32,306.32,9354.0,307.08,307.27,306.32,306.32,9354.0
2024-02-23 15:30:00,306.5,306.91,306.36,306.91,14564.0,306.5,306.91,306.36,306.91,14564.0
2024-02-23 15:40:00,306.88,307.08,306.3,306.6,28439.0,306.88,307.08,306.3,306.6,28439.0
2024-02-23 15:50:00,306.65,306.93,305.63,305.94,130831.0,306.65,306.93,305.63,305.94,130831.0
2024-02-26 09:30:00,308.0,309.42,307.25,308.83,74655.0,308.0,309.42,307.25,308.83,74655.0
2024-02-26 09:40:00,309.22,309.65,307.94,309.27,83881.0,309.22,309.65,307.94,309.27,83881.0
2024-02-26 09:50:00,309.48,309.74,307.7,307.87,52565.0,309.48,309.74,307.7,307.87,52565.0
2024-02-26 10:00:00,308.24,309.51,307.7,308.91,50250.0,308.24,309.51,307.7,308.91,50250.0
2024-02-26 10:10:00,309.07,309.8,307.94,308.17,88390.0,309.07,309.8,307.94,308.17,88390.0
2024-02-26 10:20:00,308.14,309.89,307.7,307.76,64693.0,308.14,309.89,307.7,307.76,64693.0
2024-02-26 10:30:00,308.06,309.93,307.7,308.58,53086.0,308.06,309.93,307.7,308.58,53086.0
2024-02-26 10:40:00,308.44,309.71,308.19,309.5,27949.0,308.44,309.71,308.19,309.5,27949.0
2024-02-26 10:50:00,309.38,309.61,308.55,308.93,22475.0,309.38,309.61,308.55,308.93,22475.0
2024-02-26 11:00:00,308.97,309.45,308.32,308.69,49108.0,308.97,309.45,308.32,308.69,49108.0
2024-02-26 11:10:00,308.69,308.7,307.84,308.38,17573.0,308.69,308.7,307.84,308.38,17573.0
2024-02-26 11:20:00,308.68,309.01,307.5,308.93,73264.0,308.68,309.01,307.5,308.93,73264.0
2024-02-26 11:30:00,308.67,311.22,308.67,311.05,44118.0,308.67,311.22,308.67,311.05,44118.0
2024-02-26 11:40:00,311.01,311.2,310.46,310.97,32825.0,311.01,311.2,310.46,310.97,32825.0
2024-02-26 11:50:00,310.84,311.28,309.72,309.95,31409.0,310.84,311.28,309.72,309.95,31409.0
2024-02-26 12:00:00,310.05,310.09,309.35,309.95,24798.0,310.05,310.09,309.35,309.95,24798.0
2024-02-26 12:10:00,309.76,310.36,309.51,310.21,19949.0,309.76,310.36,309.51,310.21,19949.0
2024-02-26 12:20:00,310.35,311.07,310.06,310.27,23867.0,310.35,311.07,310.06,310.27,23867.0
2024-02-26 12:30:00,310.34,310.62,309.54,309.54,18180.0,310.34,310.62,309.54,309.54,18180.0
2024-02-26 12:40:00,309.64,309.82,309.15,309.36,28147.0,309.64,309.82,309.15,309.36,28147.0
2024-02-26 12:50:00,309.45,309.59,309.03,309.29,20266.0,309.45,309.59,309.03,309.29,20266.0
2024-02-26 13:00:00,309.16,309.66,308.55,308.66,76234.0,309.16,309.66,308.55,308.66,76234.0
2024-02-26 13:10:00,308.76,309.42,308.41,308.95,28355.0,308.76,309.42,308.41,308.95,28355.0
2024-02-26 13:20:00,308.93,309.65,308.5,308.66,30823.0,308.93,309.65,308.5,308.66,30823.0
2024-02-26 13:30:00,308.57,308.88,307.98,308.56,30071.0,308.57,308.88,307.98,308.56,30071.0
2024-02-26 13:40:00,308.68,309.1,308.3,308.82,31493.0,308.68,309.1,308.3,308.82,31493.0
2024-02-26 13:50:00,308.83,309.65,308.17,309.54,42622.0,308.83,309.65,308.17,309.54,42622.0
2024-02-26 14:00:00,309.54,310.54,309.51,310.07,55768.0,309.54,310.54,309.51,310.07,55768.0
2024-02-26 14:10:00,310.15,310.15,309.39,309.57,23508.0,310.15,310.15,309.39,309.57,23508.0
2024-02-26 14:20:00,309.4,309.53,308.03,308.68,51563.0,309.4,309.53,308.03,308.68,51563.0
2024-02-26 14:30:00,308.53,309.16,307.62,307.63,47041.0,308.53,309.16,307.62,307.63,47041.0
2024-02-26 14:40:00,307.72,309.4,307.56,309.12,44787.0,307.72,309.4,307.56,309.12,44787.0
2024-02-26 14:50:00,309.17,309.41,308.79,308.95,45796.0,309.17,309.41,308.79,308.95,45796.0
2024-02-26 15:00:00,309.01,309.97,308.86,309.81,42395.0,309.01,309.97,308.86,309.81,42395.0
2024-02-26 15:10:00,309.81,309.89,309.03,309.07,51973.0,309.81,309.89,309.03,309.07,51973.0
2024-02-26 15:20:00,309.1,309.49,308.56,309.22,31254.0,309.1,309.49,308.56,309.22,31254.0
2024-02-26 15:30:00,309.33,309.64,308.49,309.27,40851.0,309.33,309.64,308.49,309.27,40851.0
2024-02-26 15:40:00,309.19,309.33,306.71,306.71,101050.0,309.19,309.33,306.71,306.71,101050.0
2024-02-26 15:50:00,306.72,308.17,306.59,307.41,275943.0,306.72,308.17,306.59,307.41,275943.0
2024-02-27 09:30:00,292.59,304.79,292.57,299.46,713057.0,292.59,304.79,292.57,299.46,713057.0
2024-02-27 09:40:00,300.16,300.5,295.27,299.74,211784.0,300.16,300.5,295.27,299.74,211784.0
2024-02-27 09:50:00,299.9,301.87,298.32,301.6,170771.0,299.9,301.87,298.32,301.6,170771.0
2024-02-27 10:00:00,301.38,301.61,299.3,300.14,153189.0,301.38,301.61,299.3,300.14,153189.0
2024-02-27 10:10:00,300.08,301.34,299.9,300.15,71600.0,300.08,301.34,299.9,300.15,71600.0
2024-02-27 10:20:00,300.25,301.54,299.62,301.24,68828.0,300.25,301.54,299.62,301.24,68828.0
2024-02-27 10:30:00,301.31,302.7,299.57,299.57,98291.0,301.31,302.7,299.57,299.57,98291.0
2024-02-27 10:40:00,299.81,300.71,299.28,300.6,63525.0,299.81,300.71,299.28,300.6,63525.0
2024-02-27 10:50:00,300.37,301.21,299.42,300.52,51832.0,300.37,301.21,299.42,300.52,51832.0
2024-02-27 11:00:00,300.59,302.04,300.23,300.31,87154.0,300.59,302.04,300.23,300.31,87154.0
2024-02-27 11:10:00,300.26,301.33,299.3,299.48,45962.0,300.26,301.33,299.3,299.48,45962.0
2024-02-27 11:20:00,299.29,299.39,297.0,297.35,91068.0,299.29,299.39,297.0,297.35,91068.0
2024-02-27 11:30:00,297.52,298.32,297.25,297.78,57632.0,297.52,298.32,297.25,297.78,57632.0
2024-02-27 11:40:00,297.68,298.09,297.1,297.11,52951.0,297.68,298.09,297.1,297.11,52951.0
2024-02-27 11:50:00,297.11,298.85,297.0,298.85,39829.0,297.11,298.85,297.0,298.85,39829.0
2024-02-27 12:00:00,298.85,299.86,298.31,299.5,39789.0,298.85,299.86,298.31,299.5,39789.0
2024-02-27 12:10:00,299.43,300.41,299.26,299.48,37190.0,299.43,300.41,299.26,299.48,37190.0
2024-02-27 12:20:00,299.47,299.85,298.24,298.81,43634.0,299.47,299.85,298.24,298.81,43634.0
2024-02-27 12:30:00,298.72,299.24,298.34,298.35,30376.0,298.72,299.24,298.34,298.35,30376.0
2024-02-27 12:40:00,298.5,299.0,297.69,299.0,38204.0,298.5,299.0,297.69,299.0,38204.0
2024-02-27 12:50:00,298.9,298.92,297.15,297.71,39509.0,298.9,298.92,297.15,297.71,39509.0
2024-02-27 13:00:00,297.71,298.51,297.44,297.85,35125.0,297.71,298.51,297.44,297.85,35125.0
2024-02-27 13:10:00,297.98,299.31,297.98,298.76,26668.0,297.98,299.31,297.98,298.76,26668.0
2024-02-27 13:20:00,298.75,298.76,297.06,297.25,51687.0,298.75,298.76,297.06,297.25,51687.0
2024-02-27 13:30:00,297.34,297.53,295.85,296.56,48936.0,297.34,297.53,295.85,296.56,48936.0
2024-02-27 13:40:00,296.58,296.85,295.26,295.42,53142.0,296.58,296.85,295.26,295.42,53142.0
2024-02-27 13:50:00,295.48,296.02,294.74,295.91,49491.0,295.48,296.02,294.74,295.91,49491.0
2024-02-27 14:00:00,295.91,296.78,295.74,296.19,41442.0,295.91,296.78,295.74,296.19,41442.0
2024-02-27 14:10:00,296.36,297.11,296.28,296.86,34814.0,296.36,297.11,296.28,296.86,34814.0
2024-02-27 14:20:00,296.93,298.16,296.76,297.29,51338.0,296.93,298.16,296.76,297.29,51338.0
2024-02-27 14:30:00,297.13,297.95,296.67,297.38,34172.0,297.13,297.95,296.67,297.38,34172.0
2024-02-27 14:40:00,297.35,297.4,296.47,296.54,23436.0,297.35,297.4,296.47,296.54,23436.0
2024-02-27 14:50:00,296.43,297.71,296.43,297.29,34535.0,296.43,297.71,296.43,297.29,34535.0
2024-02-27 15:00:00,297.18,298.56,297.18,298.01,47334.0,297.18,298.56,297.18,298.01,47334.0
2024-02-27 15:10:00,297.96,298.34,297.07,297.41,59574.0,297.96,298.34,297.07,297.41,59574.0
2024-02-27 15:20:00,297.38,297.92,297.29,297.41,51262.0,297.38,297.92,297.29,297.41,51262.0
2024-02-27 15:30:00,297.38,297.54,296.52,296.52,65611.0,297.38,297.54,296.52,296.52,65611.0
2024-02-27 15:40:00,296.52,296.79,295.36,296.2,114233.0,296.52,296.79,295.36,296.2,114233.0
2024-02-27 15:50:00,296.14,296.56,294.03,294.9,344094.0,296.14,296.56,294.03,294.9,344094.0
2024-02-28 09:30:00,294.21,295.92,292.67,293.04,68203.0,294.21,295.92,292.67,293.04,68203.0
2024-02-28 09:40:00,293.04,293.04,290.8,290.8,39214.0,293.04,293.04,290.8,290.8,39214.0
2024-02-28 09:50:00,290.28,291.77,289.78,291.07,26133.0,290.28,291.77,289.78,291.07,26133.0
2024-02-28 10:00:00,291.18,291.7,290.05,291.05,42324.0,291.18,291.7,290.05,291.05,42324.0
2024-02-28 10:10:00,291.1,292.64,291.03,292.34,34620.0,291.1,292.64,291.03,292.34,34620.0
2024-02-28 10:20:00,292.25,293.69,292.25,292.94,26396.0,292.25,293.69,292.25,292.94,26396.0
2024-02-28 10:30:00,293.22,293.36,292.63,292.91,26031.0,293.22,293.36,292.63,292.91,26031.0
2024-02-28 10:40:00,293.23,293.48,292.04,292.13,31251.0,293.23,293.48,292.04,292.13,31251.0
2024-02-28 10:50:00,292.12,292.3,290.89,291.93,31385.0,292.12,292.3,290.89,291.93,31385.0
2024-02-28 11:00:00,291.93,293.24,291.7,292.92,20466.0,291.93,293.24,291.7,292.92,20466.0
2024-02-28 11:10:00,292.98,294.33,292.9,294.33,18104.0,292.98,294.33,292.9,294.33,18104.0
2024-02-28 11:20:00,294.46,294.92,294.21,294.3,27250.0,294.46,294.92,294.21,294.3,27250.0
2024-02-28 11:30:00,294.31,294.65,294.1,294.4,13543.0,294.31,294.65,294.1,294.4,13543.0
2024-02-28 11:40:00,294.28,294.5,294.04,294.04,18465.0,294.28,294.5,294.04,294.04,18465.0
2024-02-28 11:50:00,294.04,294.12,293.51,293.7,21538.0,294.04,294.12,293.51,293.7,21538.0
2024-02-28 12:00:00,293.72,293.83,293.3,293.3,15372.0,293.72,293.83,293.3,293.3,15372.0
2024-02-28 12:10:00,293.35,293.54,293.08,293.31,12743.0,293.35,293.54,293.08,293.31,12743.0
2024-02-28 12:20:00,293.17,293.5,292.89,293.3,13463.0,293.17,293.5,292.89,293.3,13463.0
2024-02-28 12:30:00,293.24,293.32,292.61,292.63,14481.0,293.24,293.32,292.61,292.63,14481.0
2024-02-28 12:40:00,292.65,293.91,292.48,293.31,19804.0,292.65,293.91,292.48,293.31,19804.0
2024-02-28 12:50:00,293.27,293.48,293.03,293.41,7100.0,293.27,293.48,293.03,293.41,7100.0
2024-02-28 13:00:00,293.31,293.98,293.07,293.75,20618.0,293.31,293.98,293.07,293.75,20618.0
2024-02-28 13:10:00,293.52,293.99,293.45,293.78,10091.0,293.52,293.99,293.45,293.78,10091.0
2024-02-28 13:20:00,293.75,294.1,293.64,294.1,9846.0,293.75,294.1,293.64,294.1,9846.0
2024-02-28 13:30:00,294.13,294.5,294.02,294.19,16931.0,294.13,294.5,294.02,294.19,16931.0
2024-02-28 13:40:00,294.25,294.29,293.58,293.58,11676.0,294.25,294.29,293.58,293.58,11676.0
2024-02-28 13:50:00,293.54,294.05,293.39,293.92,14037.0,293.54,294.05,293.39,293.92,14037.0
2024-02-28 14:00:00,293.85,294.43,293.83,294.27,19167.0,293.85,294.43,293.83,294.27,19167.0
2024-02-28 14:10:00,294.3,294.43,293.86,293.88,21182.0,294.3,294.43,293.86,293.88,21182.0
2024-02-28 14:20:00,293.99,294.27,293.8,294.02,14210.0,293.99,294.27,293.8,294.02,14210.0
2024-02-28 14:30:00,294.01,294.23,293.82,294.01,28866.0,294.01,294.23,293.82,294.01,28866.0
2024-02-28 14:40:00,293.9,294.44,293.84,294.29,22118.0,293.9,294.44,293.84,294.29,22118.0
2024-02-28 14:50:00,294.38,294.78,294.27,294.56,24503.0,294.38,294.78,294.27,294.56,24503.0
2024-02-28 15:00:00,294.67,294.74,293.91,294.01,17778.0,294.67,294.74,293.91,294.01,17778.0
2024-02-28 15:10:00,293.93,294.28,293.72,294.23,16767.0,293.93,294.28,293.72,294.23,16767.0
2024-02-28 15:20:00,294.16,295.44,294.16,295.44,31894.0,294.16,295.44,294.16,295.44,31894.0
2024-02-28 15:30:00,295.41,295.73,295.16,295.44,35164.0,295.41,295.73,295.16,295.44,35164.0
2024-02-28 15:40:00,295.37,295.37,293.99,294.78,46820.0,295.37,295.37,293.99,294.78,46820.0
2024-02-28 15:50:00,294.72,295.23,294.03,295.07,136786.0,294.72,295.23,294.03,295.07,136786.0
2024-02-29 09:30:00,296.89,298.5,294.19,294.27,53143.0,296.89,298.5,294.19,294.27,53143.0
2024-02-29 09:40:00,294.1,295.39,293.31,293.53,35916.0,294.1,295.39,293.31,293.53,35916.0
2024-02-29 09:50:00,293.51,293.91,292.01,292.66,46085.0,293.51,293.91,292.01,292.66,46085.0
2024-02-29 10:00:00,292.67,293.6,291.81,292.23,41251.0,292.67,293.6,291.81,292.23,41251.0
2024-02-29 10:10:00,292.3,292.3,290.48,291.5,40826.0,292.3,292.3,290.48,291.5,40826.0
2024-02-29 10:20:00,291.49,292.54,291.22,291.37,54685.0,291.49,292.54,291.22,291.37,54685.0
2024-02-29 10:30:00,291.58,293.85,291.5,293.53,38109.0,291.58,293.85,291.5,293.53,38109.0
2024-02-29 10:40:00,293.67,294.31,292.53,293.82,33400.0,293.67,294.31,292.53,293.82,33400.0
2024-02-29 10:50:00,293.82,294.06,292.34,292.57,22128.0,293.82,294.06,292.34,292.57,22128.0
2024-02-29 11:00:00,292.57,293.53,291.41,293.4,21963.0,292.57,293.53,291.41,293.4,21963.0
2024-02-29 11:10:00,293.53,294.94,293.46,294.78,28744.0,293.53,294.94,293.46,294.78,28744.0
2024-02-29 11:20:00,294.66,294.69,293.53,293.78,15011.0,294.66,294.69,293.53,293.78,15011.0
2024-02-29 11:30:00,293.72,294.25,292.85,292.89,15282.0,293.72,294.25,292.85,292.89,15282.0
2024-02-29 11:40:00,292.6,293.13,292.02,293.04,10556.0,292.6,293.13,292.02,293.04,10556.0
2024-02-29 11:50:00,293.13,293.93,293.13,293.51,34003.0,293.13,293.93,293.13,293.51,34003.0
2024-02-29 12:00:00,293.58,293.6,292.24,292.53,18050.0,293.58,293.6,292.24,292.53,18050.0
2024-02-29 12:10:00,292.6,292.84,291.87,292.36,13952.0,292.6,292.84,291.87,292.36,13952.0
2024-02-29 12:20:00,292.37,292.52,292.09,292.2,14943.0,292.37,292.52,292.09,292.2,14943.0
2024-02-29 12:30:00,292.32,292.72,292.17,292.32,35647.0,292.32,292.72,292.17,292.32,35647.0
2024-02-29 12:40:00,292.38,293.26,292.26,292.47,20414.0,292.38,293.26,292.26,292.47,20414.0
2024-02-29 12:50:00,292.44,293.6,292.44,293.33,8959.0,292.44,293.6,292.44,293.33,8959.0
2024-02-29 13:00:00,293.23,293.58,293.02,293.55,12444.0,293.23,293.58,293.02,293.55,12444.0
2024-02-29 13:10:00,293.39,293.46,292.91,293.15,13550.0,293.39,293.46,292.91,293.15,13550.0
2024-02-29 13:20:00,293.03,293.28,292.75,293.07,8971.0,293.03,293.28,292.75,293.07,8971.0
2024-02-29 13:30:00,293.13,293.58,292.91,293.43,22681.0,293.13,293.58,292.91,293.43,22681.0
2024-02-29 13:40:00,293.4,293.55,293.27,293.5,16758.0,293.4,293.55,293.27,293.5,16758.0
2024-02-29 13:50:00,293.37,293.56,293.16,293.38,16368.0,293.37,293.56,293.16,293.38,16368.0
2024-02-29 14:00:00,293.37,293.55,293.28,293.55,15664.0,293.37,293.55,293.28,293.55,15664.0
2024-02-29 14:10:00,293.46,294.6,293.31,294.6,65821.0,293.46,294.6,293.31,294.6,65821.0
2024-02-29 14:20:00,294.62,294.71,294.0,294.0,22834.0,294.62,294.71,294.0,294.0,22834.0
2024-02-29 14:30:00,294.11,294.9,294.01,294.56,14189.0,294.11,294.9,294.01,294.56,14189.0
2024-02-29 14:40:00,294.51,294.82,294.46,294.72,12956.0,294.51,294.82,294.46,294.72,12956.0
2024-02-29 14:50:00,294.72,295.51,294.64,295.35,17634.0,294.72,295.51,294.64,295.35,17634.0
2024-02-29 15:00:00,295.49,295.49,294.03,294.39,15021.0,295.49,295.49,294.03,294.39,15021.0
2024-02-29 15:10:00,294.47,294.47,294.0,294.24,28982.0,294.47,294.47,294.0,294.24,28982.0
2024-02-29 15:20:00,294.29,294.83,294.28,294.64,33790.0,294.29,294.83,294.28,294.64,33790.0
2024-02-29 15:30:00,294.62,295.18,294.61,294.74,36647.0,294.62,295.18,294.61,294.74,36647.0
2024-02-29 15:40:00,294.74,295.68,294.45,294.55,79056.0,294.74,295.68,294.45,294.55,79056.0
2024-02-29 15:50:00,294.55,295.53,293.74,294.66,142948.0,294.55,295.53,293.74,294.66,142948.0
2024-03-01 09:30:00,295.88,296.44,291.02,292.23,70923.0,295.88,296.44,291.02,292.23,70923.0
2024-03-01 09:40:00,292.48,292.67,290.18,290.88,78995.0,292.48,292.67,290.18,290.88,78995.0
2024-03-01 09:50:00,290.78,291.32,290.11,290.69,77948.0,290.78,291.32,290.11,290.69,77948.0
2024-03-01 10:00:00,290.8,292.37,290.21,292.37,76408.0,290.8,292.37,290.21,292.37,76408.0
2024-03-01 10:10:00,292.48,292.71,291.22,291.22,65205.0,292.48,292.71,291.22,291.22,65205.0
2024-03-01 10:20:00,291.22,291.89,290.6,290.88,78936.0,291.22,291.89,290.6,290.88,78936.0
2024-03-01 10:30:00,290.95,291.62,290.8,291.38,20102.0,290.95,291.62,290.8,291.38,20102.0
2024-03-01 10:40:00,291.54,291.71,291.26,291.65,27900.0,291.54,291.71,291.26,291.65,27900.0
2024-03-01 10:50:00,291.54,291.78,291.17,291.24,38776.0,291.54,291.78,291.17,291.24,38776.0
2024-03-01 11:00:00,291.24,292.04,291.16,291.6,32493.0,291.24,292.04,291.16,291.6,32493.0
2024-03-01 11:10:00,291.64,291.64,290.94,291.12,36340.0,291.64,291.64,290.94,291.12,36340.0
2024-03-01 11:20:00,291.04,291.23,289.63,290.35,41312.0,291.04,291.23,289.63,290.35,41312.0
2024-03-01 11:30:00,290.51,290.83,290.05,290.21,25271.0,290.51,290.83,290.05,290.21,25271.0
2024-03-01 11:40:00,290.32,291.13,289.96,291.05,24290.0,290.32,291.13,289.96,291.05,24290.0
2024-03-01 11:50:00,291.09,291.4,290.8,291.17,22314.0,291.09,291.4,290.8,291.17,22314.0
2024-03-01 12:00:00,291.09,291.17,290.27,290.32,20347.0,291.09,291.17,290.27,290.32,20347.0
2024-03-01 12:10:00,290.38,290.59,289.84,289.87,28994.0,290.38,290.59,289.84,289.87,28994.0
2024-03-01 12:20:00,289.84,290.97,289.82,290.73,34263.0,289.84,290.97,289.82,290.73,34263.0
2024-03-01 12:30:00,290.71,291.69,290.7,290.93,44723.0,290.71,291.69,290.7,290.93,44723.0
2024-03-01 12:40:00,290.91,291.06,290.32,291.0,24501.0,290.91,291.06,290.32,291.0,24501.0
2024-03-01 12:50:00,290.97,291.99,290.96,291.61,23056.0,290.97,291.99,290.96,291.61,23056.0
2024-03-01 13:00:00,291.73,292.06,291.52,291.72,25730.0,291.73,292.06,291.52,291.72,25730.0
2024-03-01 13:10:00,291.77,291.95,291.56,291.66,27692.0,291.77,291.95,291.56,291.66,27692.0
2024-03-01 13:20:00,291.67,292.77,291.67,292.5,56032.0,291.67,292.77,291.67,292.5,56032.0
2024-03-01 13:30:00,292.56,292.61,292.34,292.52,17844.0,292.56,292.61,292.34,292.52,17844.0
2024-03-01 13:40:00,292.35,292.43,291.94,292.03,30868.0,292.35,292.43,291.94,292.03,30868.0
2024-03-01 13:50:00,292.0,292.51,291.99,292.2,15463.0,292.0,292.51,291.99,292.2,15463.0
2024-03-01 14:00:00,292.19,292.33,291.95,292.01,29372.0,292.19,292.33,291.95,292.01,29372.0
2024-03-01 14:10:00,292.0,292.25,291.71,291.91,43490.0,292.0,292.25,291.71,291.91,43490.0
2024-03-01 14:20:00,291.84,291.95,291.13,291.75,45969.0,291.84,291.95,291.13,291.75,45969.0
2024-03-01 14:30:00,291.75,292.11,290.81,290.91,42557.0,291.75,292.11,290.81,290.91,42557.0
2024-03-01 14:40:00,290.75,291.32,290.31,291.22,65536.0,290.75,291.32,290.31,291.22,65536.0
2024-03-01 14:50:00,291.22,291.22,290.34,290.36,48838.0,291.22,291.22,290.34,290.36,48838.0
2024-03-01 15:00:00,290.31,290.5,289.25,289.61,78669.0,290.31,290.5,289.25,289.61,78669.0
2024-03-01 15:10:00,289.62,291.09,289.48,291.09,80860.0,289.62,291.09,289.48,291.09,80860.0
2024-03-01 15:20:00,291.1,292.33,291.1,292.1,119448.0,291.1,292.33,291.1,292.1,119448.0
2024-03-01 15:30:00,292.16,292.71,291.18,291.24,95965.0,292.16,292.71,291.18,291.24,95965.0
2024-03-01 15:40:00,291.25,292.62,291.08,292.36,172959.0,291.25,292.62,291.08,292.36,172959.0
2024-03-01 15:50:00,292.44,292.51,291.51,291.76,357452.0,292.44,292.51,291.51,291.76,357452.0
2024-03-04 09:30:00,278.99,279.09,274.28,278.25,802397.0,278.99,279.09,274.28,278.25,802397.0
2024-03-04 09:40:00,278.26,279.36,276.1,277.62,190339.0,278.26,279.36,276.1,277.62,190339.0
2024-03-04 09:50:00,277.5,277.72,275.49,275.57,108674.0,277.5,277.72,275.49,275.57,108674.0
2024-03-04 10:00:00,275.59,276.23,273.72,274.18,248140.0,275.59,276.23,273.72,274.18,248140.0
2024-03-04 10:10:00,274.21,275.93,274.0,274.71,181588.0,274.21,275.93,274.0,274.71,181588.0
2024-03-04 10:20:00,274.6,277.55,274.36,277.12,136473.0,274.6,277.55,274.36,277.12,136473.0
2024-03-04 10:30:00,277.03,277.57,275.72,276.99,69272.0,277.03,277.57,275.72,276.99,69272.0
2024-03-04 10:40:00,277.1,278.09,276.96,277.42,155059.0,277.1,278.09,276.96,277.42,155059.0
2024-03-04 10:50:00,277.41,278.18,276.92,277.91,106555.0,277.41,278.18,276.92,277.91,106555.0
2024-03-04 11:00:00,277.81,277.85,276.1,276.4,59849.0,277.81,277.85,276.1,276.4,59849.0
2024-03-04 11:10:00,276.46,277.01,276.11,276.86,41920.0,276.46,277.01,276.11,276.86,41920.0
2024-03-04 11:20:00,276.93,278.99,276.91,278.99,54499.0,276.93,278.99,276.91,278.99,54499.0
2024-03-04 11:30:00,278.95,279.19,277.15,277.15,104161.0,278.95,279.19,277.15,277.15,104161.0
2024-03-04 11:40:00,277.13,277.91,276.83,277.91,64902.0,277.13,277.91,276.83,277.91,64902.0
2024-03-04 11:50:00,277.91,278.84,276.93,278.39,61577.0,277.91,278.84,276.93,278.39,61577.0
2024-03-04 12:00:00,278.33,278.39,276.89,276.93,44956.0,278.33,278.39,276.89,276.93,44956.0
2024-03-04 12:10:00,276.91,277.13,276.0,276.47,111375.0,276.91,277.13,276.0,276.47,111375.0
2024-03-04 12:20:00,276.62,276.94,276.0,276.8,62512.0,276.62,276.94,276.0,276.8,62512.0
2024-03-04 12:30:00,276.74,277.31,275.49,275.49,93079.0,276.74,277.31,275.49,275.49,93079.0
2024-03-04 12:40:00,275.54,276.15,275.11,276.15,76557.0,275.54,276.15,275.11,276.15,76557.0
2024-03-04 12:50:00,276.15,276.44,275.25,275.45,57020.0,276.15,276.44,275.25,275.45,57020.0
2024-03-04 13:00:00,275.38,276.26,275.23,275.72,64104.0,275.38,276.26,275.23,275.72,64104.0
2024-03-04 13:10:00,275.71,275.91,275.0,275.44,63286.0,275.71,275.91,275.0,275.44,63286.0
2024-03-04 13:20:00,275.38,275.5,274.5,275.19,66494.0,275.38,275.5,274.5,275.19,66494.0
2024-03-04 13:30:00,275.06,275.07,273.92,274.16,68563.0,275.06,275.07,273.92,274.16,68563.0
2024-03-04 13:40:00,274.15,274.64,273.75,273.75,51122.0,274.15,274.64,273.75,273.75,51122.0
2024-03-04 13:50:00,273.88,274.5,273.73,274.13,52256.0,273.88,274.5,273.73,274.13,52256.0
2024-03-04 14:00:00,274.27,274.27,273.49,273.8,49711.0,274.27,274.27,273.49,273.8,49711.0
2024-03-04 14:10:00,273.82,275.09,273.52,275.04,86301.0,273.82,275.09,273.52,275.04,86301.0
2024-03-04 14:20:00,275.08,276.24,275.03,276.12,65064.0,275.08,276.24,275.03,276.12,65064.0
2024-03-04 14:30:00,276.14,276.57,275.13,276.45,69533.0,276.14,276.57,275.13,276.45,69533.0
2024-03-04 14:40:00,276.51,277.13,276.22,276.78,93083.0,276.51,277.13,276.22,276.78,93083.0
2024-03-04 14:50:00,276.8,278.2,276.72,277.09,112914.0,276.8,278.2,276.72,277.09,112914.0
2024-03-04 15:00:00,277.08,277.69,276.79,277.07,86428.0,277.08,277.69,276.79,277.07,86428.0
2024-03-04 15:10:00,277.0,277.45,276.6,277.2,136498.0,277.0,277.45,276.6,277.2,136498.0
2024-03-04 15:20:00,277.2,277.2,276.2,276.28,70847.0,277.2,277.2,276.2,276.28,70847.0
2024-03-04 15:30:00,276.28,276.39,274.37,274.68,132721.0,276.28,276.39,274.37,274.68,132721.0
2024-03-04 15:40:00,274.67,275.27,273.54,274.6,228592.0,274.67,275.27,273.54,274.6,228592.0
2024-03-04 15:50:00,274.73,274.73,272.28,272.91,643218.0,274.73,274.73,272.28,272.91,643218.0
2024-03-05 09:30:00,270.75,271.06,267.11,270.29,338179.0,270.75,271.06,267.11,270.29,338179.0
2024-03-05 09:40:00,270.1,270.3,267.4,268.06,82080.0,270.1,270.3,267.4,268.06,82080.0
2024-03-05 09:50:00,268.09,268.72,266.66,266.94,74601.0,268.09,268.72,266.66,266.94,74601.0
2024-03-05 10:00:00,267.11,267.13,265.21,265.29,100557.0,267.11,267.13,265.21,265.29,100557.0
2024-03-05 10:10:00,265.2,266.63,265.1,265.34,208985.0,265.2,266.63,265.1,265.34,208985.0
2024-03-05 10:20:00,265.28,265.68,263.85,264.07,80849.0,265.28,265.68,263.85,264.07,80849.0
2024-03-05 10:30:00,264.06,264.32,263.14,264.18,117567.0,264.06,264.32,263.14,264.18,117567.0
2024-03-05 10:40:00,264.15,264.36,262.73,262.84,125505.0,264.15,264.36,262.73,262.84,125505.0
2024-03-05 10:50:00,262.77,264.38,262.56,262.7,151974.0,262.77,264.38,262.56,262.7,151974.0
2024-03-05 11:00:00,262.8,264.36,262.59,264.2,127839.0,262.8,264.36,262.59,264.2,127839.0
2024-03-05 11:10:00,264.21,266.02,263.98,265.81,58849.0,264.21,266.02,263.98,265.81,58849.0
2024-03-05 11:20:00,265.98,267.98,265.93,267.68,71306.0,265.98,267.98,265.93,267.68,71306.0
2024-03-05 11:30:00,267.6,267.93,266.33,266.92,77701.0,267.6,267.93,266.33,266.92,77701.0
2024-03-05 11:40:00,267.01,267.79,266.9,267.08,66346.0,267.01,267.79,266.9,267.08,66346.0
2024-03-05 11:50:00,267.08,267.85,266.85,267.7,52916.0,267.08,267.85,266.85,267.7,52916.0
2024-03-05 12:00:00,267.84,268.34,267.35,267.96,57123.0,267.84,268.34,267.35,267.96,57123.0
2024-03-05 12:10:00,267.95,269.34,267.86,268.97,40256.0,267.95,269.34,267.86,268.97,40256.0
2024-03-05 12:20:00,268.89,269.73,268.84,269.73,52038.0,268.89,269.73,268.84,269.73,52038.0
2024-03-05 12:30:00,269.67,269.9,268.45,268.45,66640.0,269.67,269.9,268.45,268.45,66640.0
2024-03-05 12:40:00,268.4,268.58,268.02,268.09,41838.0,268.4,268.58,268.02,268.09,41838.0
2024-03-05 12:50:00,268.08,268.24,267.65,268.24,29492.0,268.08,268.24,267.65,268.24,29492.0
2024-03-05 13:00:00,268.05,268.21,267.31,267.88,50748.0,268.05,268.21,267.31,267.88,50748.0
2024-03-05 13:10:00,267.85,268.2,267.23,267.54,36887.0,267.85,268.2,267.23,267.54,36887.0
2024-03-05 13:20:00,267.56,267.88,266.89,267.65,30254.0,267.56,267.88,266.89,267.65,30254.0
2024-03-05 13:30:00,267.56,267.67,266.77,267.01,25393.0,267.56,267.67,266.77,267.01,25393.0
2024-03-05 13:40:00,266.96,266.96,266.26,266.89,21850.0,266.96,266.96,266.26,266.89,21850.0
2024-03-05 13:50:00,266.92,266.92,266.22,266.3,22786.0,266.92,266.92,266.22,266.3,22786.0
2024-03-05 14:00:00,266.36,266.36,265.35,265.66,28291.0,266.36,266.36,265.35,265.66,28291.0
2024-03-05 14:10:00,265.76,266.62,265.46,266.1,27526.0,265.76,266.62,265.46,266.1,27526.0
2024-03-05 14:20:00,266.04,266.61,265.9,266.39,22356.0,266.04,266.61,265.9,266.39,22356.0
2024-03-05 14:30:00,266.27,266.27,265.72,265.72,21461.0,266.27,266.27,265.72,265.72,21461.0
2024-03-05 14:40:00,265.8,266.0,265.62,265.69,17869.0,265.8,266.0,265.62,265.69,17869.0
2024-03-05 14:50:00,265.85,265.85,265.37,265.65,29329.0,265.85,265.85,265.37,265.65,29329.0
2024-03-05 15:00:00,265.62,266.18,265.55,265.77,29020.0,265.62,266.18,265.55,265.77,29020.0
2024-03-05 15:10:00,265.81,265.89,264.91,265.0,26666.0,265.81,265.89,264.91,265.0,26666.0
2024-03-05 15:20:00,264.93,265.53,264.9,265.1,52580.0,264.93,265.53,264.9,265.1,52580.0
2024-03-05 15:30:00,265.11,266.42,264.92,266.28,55095.0,265.11,266.42,264.92,266.28,55095.0
2024-03-05 15:40:00,266.28,267.16,266.24,267.16,64456.0,266.28,267.16,266.24,267.16,64456.0
2024-03-05 15:50:00,267.11,267.5,266.51,266.61,228907.0,267.11,267.5,266.51,266.61,228907.0
2024-03-06 09:30:00,268.3,270.95,268.23,268.5,86663.0,268.3,270.95,268.23,268.5,86663.0
2024-03-06 09:40:00,268.56,269.32,265.77,266.1,80924.0,268.56,269.32,265.77,266.1,80924.0
2024-03-06 09:50:00,265.91,266.64,264.79,266.17,46087.0,265.91,266.64,264.79,266.17,46087.0
2024-03-06 10:00:00,265.94,266.46,264.0,264.32,66458.0,265.94,266.46,264.0,264.32,66458.0
2024-03-06 10:10:00,264.32,265.84,263.58,264.9,101791.0,264.32,265.84,263.58,264.9,101791.0
2024-03-06 10:20:00,264.9,265.38,264.5,264.94,17851.0,264.9,265.38,264.5,264.94,17851.0
2024-03-06 10:30:00,264.84,265.13,264.27,264.3,37196.0,264.84,265.13,264.27,264.3,37196.0
2024-03-06 10:40:00,264.5,264.91,263.68,264.84,22879.0,264.5,264.91,263.68,264.84,22879.0
2024-03-06 10:50:00,264.84,265.45,264.69,265.18,14424.0,264.84,265.45,264.69,265.18,14424.0
2024-03-06 11:00:00,265.27,265.63,264.62,264.71,22811.0,265.27,265.63,264.62,264.71,22811.0
2024-03-06 11:10:00,264.71,264.73,263.67,264.27,37340.0,264.71,264.73,263.67,264.27,37340.0
2024-03-06 11:20:00,264.61,265.28,264.48,264.73,20152.0,264.61,265.28,264.48,264.73,20152.0
2024-03-06 11:30:00,264.75,265.05,264.36,264.91,32369.0,264.75,265.05,264.36,264.91,32369.0
2024-03-06 11:40:00,264.94,265.06,264.19,264.53,13811.0,264.94,265.06,264.19,264.53,13811.0
2024-03-06 11:50:00,264.62,266.1,264.62,265.84,20395.0,264.62,266.1,264.62,265.84,20395.0
2024-03-06 12:00:00,265.95,267.2,265.66,267.2,47358.0,265.95,267.2,265.66,267.2,47358.0
2024-03-06 12:10:00,267.19,267.33,266.35,266.35,32351.0,267.19,267.33,266.35,266.35,32351.0
2024-03-06 12:20:00,266.46,266.71,266.13,266.18,10619.0,266.46,266.71,266.13,266.18,10619.0
2024-03-06 12:30:00,266.34,266.69,265.94,265.94,16758.0,266.34,266.69,265.94,265.94,16758.0
2024-03-06 12:40:00,266.06,266.18,265.54,265.65,8965.0,266.06,266.18,265.54,265.65,8965.0
2024-03-06 12:50:00,265.65,265.86,265.32,265.42,11736.0,265.65,265.86,265.32,265.42,11736.0
2024-03-06 13:00:00,265.41,265.45,265.1,265.22,7484.0,265.41,265.45,265.1,265.22,7484.0
2024-03-06 13:10:00,265.22,265.32,264.97,265.27,5967.0,265.22,265.32,264.97,265.27,5967.0
2024-03-06 13:20:00,265.17,265.67,265.03,265.37,7372.0,265.17,265.67,265.03,265.37,7372.0
2024-03-06 13:30:00,265.27,265.27,264.09,264.95,17877.0,265.27,265.27,264.09,264.95,17877.0
2024-03-06 13:40:00,265.04,265.51,263.95,264.03,13354.0,265.04,265.51,263.95,264.03,13354.0
2024-03-06 13:50:00,264.0,264.92,263.87,264.9,11821.0,264.0,264.92,263.87,264.9,11821.0
2024-03-06 14:00:00,264.75,264.96,264.21,264.81,10148.0,264.75,264.96,264.21,264.81,10148.0
2024-03-06 14:10:00,264.7,265.1,264.21,264.83,14657.0,264.7,265.1,264.21,264.83,14657.0
2024-03-06 14:20:00,264.9,266.13,264.77,265.81,20903.0,264.9,266.13,264.77,265.81,20903.0
2024-03-06 14:30:00,265.94,266.12,265.05,265.05,35362.0,265.94,266.12,265.05,265.05,35362.0
2024-03-06 14:40:00,265.03,265.38,264.43,264.45,137762.0,265.03,265.38,264.43,264.45,137762.0
2024-03-06 14:50:00,264.48,265.61,264.47,265.56,28307.0,264.48,265.61,264.47,265.56,28307.0
2024-03-06 15:00:00,265.44,265.94,265.26,265.55,17117.0,265.44,265.94,265.26,265.55,17117.0
2024-03-06 15:10:00,265.56,265.69,264.49,264.57,16934.0,265.56,265.69,264.49,264.57,16934.0
2024-03-06 15:20:00,264.57,265.1,264.14,265.1,23255.0,264.57,265.1,264.14,265.1,23255.0
2024-03-06 15:30:00,265.14,265.83,264.82,265.73,41303.0,265.14,265.83,264.82,265.73,41303.0
2024-03-06 15:40:00,265.79,267.3,265.72,266.93,54187.0,265.79,267.3,265.72,266.93,54187.0
2024-03-06 15:50:00,266.95,266.97,265.42,266.84,189700.0,266.95,266.97,265.42,266.84,189700.0
2024-03-07 09:30:00,266.8,269.39,266.29,268.62,33978.0,266.8,269.39,266.29,268.62,33978.0
2024-03-07 09:40:00,268.33,268.91,265.22,266.31,37562.0,268.33,268.91,265.22,266.31,37562.0
2024-03-07 09:50:00,265.97,267.39,265.22,265.55,41598.0,265.97,267.39,265.22,265.55,41598.0
2024-03-07 10:00:00,265.42,266.41,265.04,265.06,103435.0,265.42,266.41,265.04,265.06,103435.0
2024-03-07 10:10:00,265.2,266.83,265.01,266.31,41175.0,265.2,266.83,265.01,266.31,41175.0
2024-03-07 10:20:00,266.59,267.23,266.16,266.81,24076.0,266.59,267.23,266.16,266.81,24076.0
2024-03-07 10:30:00,266.58,266.85,265.87,266.71,54570.0,266.58,266.85,265.87,266.71,54570.0
2024-03-07 10:40:00,266.75,267.03,266.17,266.3,16536.0,266.75,267.03,266.17,266.3,16536.0
2024-03-07 10:50:00,266.23,266.41,265.7,265.8,15384.0,266.23,266.41,265.7,265.8,15384.0
2024-03-07 11:00:00,265.77,266.08,265.5,265.87,17204.0,265.77,266.08,265.5,265.87,17204.0
2024-03-07 11:10:00,265.87,266.35,265.62,265.78,20073.0,265.87,266.35,265.62,265.78,20073.0
2024-03-07 11:20:00,265.85,266.43,265.61,266.21,12361.0,265.85,266.43,265.61,266.21,12361.0
2024-03-07 11:30:00,266.0,266.71,265.79,266.42,13973.0,266.0,266.71,265.79,266.42,13973.0
2024-03-07 11:40:00,266.62,267.05,266.44,266.91,18589.0,266.62,267.05,266.44,266.91,18589.0
2024-03-07 11:50:00,266.91,267.07,266.56,266.62,20011.0,266.91,267.07,266.56,266.62,20011.0
2024-03-07 12:00:00,266.6,266.66,266.15,266.47,8928.0,266.6,266.66,266.15,266.47,8928.0
2024-03-07 12:10:00,266.47,266.76,266.18,266.28,16483.0,266.47,266.76,266.18,266.28,16483.0
2024-03-07 12:20:00,266.44,266.67,266.33,266.51,11027.0,266.44,266.67,266.33,266.51,11027.0
2024-03-07 12:30:00,266.46,266.46,265.76,265.76,18099.0,266.46,266.46,265.76,265.76,18099.0
2024-03-07 12:40:00,265.78,266.5,265.78,266.0,93197.0,265.78,266.5,265.78,266.0,93197.0
2024-03-07 12:50:00,266.11,267.06,266.01,266.94,25678.0,266.11,267.06,266.01,266.94,25678.0
2024-03-07 13:00:00,267.06,267.32,266.75,266.92,16219.0,267.06,267.32,266.75,266.92,16219.0
2024-03-07 13:10:00,267.0,267.18,266.57,267.09,15475.0,267.0,267.18,266.57,267.09,15475.0
2024-03-07 13:20:00,266.97,267.13,266.75,266.9,14938.0,266.97,267.13,266.75,266.9,14938.0
2024-03-07 13:30:00,266.9,267.27,266.72,267.26,33293.0,266.9,267.27,266.72,267.26,33293.0
2024-03-07 13:40:00,267.38,267.59,267.26,267.35,7816.0,267.38,267.59,267.26,267.35,7816.0
2024-03-07 13:50:00,267.27,267.35,266.93,266.94,15516.0,267.27,267.35,266.93,266.94,15516.0
2024-03-07 14:00:00,266.94,267.1,266.38,266.44,10226.0,266.94,267.1,266.38,266.44,10226.0
2024-03-07 14:10:00,266.54,266.8,266.45,266.56,13774.0,266.54,266.8,266.45,266.56,13774.0
2024-03-07 14:20:00,266.56,266.79,266.47,266.6,33858.0,266.56,266.79,266.47,266.6,33858.0
2024-03-07 14:30:00,266.62,266.75,266.5,266.53,95608.0,266.62,266.75,266.5,266.53,95608.0
2024-03-07 14:40:00,266.54,267.25,266.38,267.11,33261.0,266.54,267.25,266.38,267.11,33261.0
2024-03-07 14:50:00,267.16,267.16,266.35,266.66,26537.0,267.16,267.16,266.35,266.66,26537.0
2024-03-07 15:00:00,266.59,266.59,265.93,266.21,17345.0,266.59,266.59,265.93,266.21,17345.0
2024-03-07 15:10:00,266.28,266.46,265.93,266.05,9717.0,266.28,266.46,265.93,266.05,9717.0
2024-03-07 15:20:00,265.91,266.25,265.65,266.17,95006.0,265.91,266.25,265.65,266.17,95006.0
2024-03-07 15:30:00,266.11,266.22,265.33,265.56,55885.0,266.11,266.22,265.33,265.56,55885.0
2024-03-07 15:40:00,265.53,265.92,265.2,265.49,50491.0,265.53,265.92,265.2,265.49,50491.0
2024-03-07 15:50:00,265.49,265.58,264.5,264.7,206200.0,265.49,265.58,264.5,264.7,206200.0
2024-03-08 09:30:00,264.32,265.66,264.0,264.36,34387.0,264.32,265.66,264.0,264.36,34387.0
2024-03-08 09:40:00,264.61,266.81,264.49,266.6,18383.0,264.61,266.81,264.49,266.6,18383.0
2024-03-08 09:50:00,266.9,267.95,266.32,266.95,40650.0,266.9,267.95,266.32,266.95,40650.0
2024-03-08 10:00:00,266.95,268.28,266.88,268.28,86690.0,266.95,268.28,266.88,268.28,86690.0
2024-03-08 10:10:00,268.21,269.19,268.21,268.42,63497.0,268.21,269.19,268.21,268.42,63497.0
2024-03-08 10:20:00,268.42,268.93,267.75,267.87,45367.0,268.42,268.93,267.75,267.87,45367.0
2024-03-08 10:30:00,267.87,268.26,267.02,267.49,50482.0,267.87,268.26,267.02,267.49,50482.0
2024-03-08 10:40:00,267.61,268.17,267.0,267.29,29897.0,267.61,268.17,267.0,267.29,29897.0
2024-03-08 10:50:00,267.13,267.54,266.44,266.44,68091.0,267.13,267.54,266.44,266.44,68091.0
2024-03-08 11:00:00,266.47,266.59,265.56,266.13,22996.0,266.47,266.59,265.56,266.13,22996.0
2024-03-08 11:10:00,266.14,266.58,265.9,266.3,60038.0,266.14,266.58,265.9,266.3,60038.0
2024-03-08 11:20:00,266.3,267.15,265.86,266.0,51660.0,266.3,267.15,265.86,266.0,51660.0
2024-03-08 11:30:00,266.0,266.55,265.73,266.14,56483.0,266.0,266.55,265.73,266.14,56483.0
2024-03-08 11:40:00,266.15,266.56,265.81,266.03,26344.0,266.15,266.56,265.81,266.03,26344.0
2024-03-08 11:50:00,265.94,266.51,265.69,265.86,32590.0,265.94,266.51,265.69,265.86,32590.0
2024-03-08 12:00:00,265.76,266.49,265.62,265.75,19307.0,265.76,266.49,265.62,265.75,19307.0
2024-03-08 12:10:00,265.74,266.22,265.55,265.55,23375.0,265.74,266.22,265.55,265.55,23375.0
2024-03-08 12:20:00,265.5,266.04,264.82,265.91,31358.0,265.5,266.04,264.82,265.91,31358.0
2024-03-08 12:30:00,265.82,266.18,265.53,265.59,24421.0,265.82,266.18,265.53,265.59,24421.0
2024-03-08 12:40:00,265.65,265.79,265.26,265.4,30917.0,265.65,265.79,265.26,265.4,30917.0
2024-03-08 12:50:00,265.45,265.58,264.82,264.96,16588.0,265.45,265.58,264.82,264.96,16588.0
2024-03-08 13:00:00,264.9,265.3,264.44,265.3,14446.0,264.9,265.3,264.44,265.3,14446.0
2024-03-08 13:10:00,265.21,265.28,264.3,264.47,23979.0,265.21,265.28,264.3,264.47,23979.0
2024-03-08 13:20:00,264.5,264.5,264.11,264.13,16393.0,264.5,264.5,264.11,264.13,16393.0
2024-03-08 13:30:00,264.0,264.31,263.94,263.99,17556.0,264.0,264.31,263.94,263.99,17556.0
2024-03-08 13:40:00,263.97,264.4,263.69,264.28,26532.0,263.97,264.4,263.69,264.28,26532.0
2024-03-08 13:50:00,264.34,264.87,264.09,264.62,12368.0,264.34,264.87,264.09,264.62,12368.0
2024-03-08 14:00:00,264.54,265.43,264.54,265.05,19186.0,264.54,265.43,264.54,265.05,19186.0
2024-03-08 14:10:00,265.16,265.18,264.89,265.04,9341.0,265.16,265.18,264.89,265.04,9341.0
2024-03-08 14:20:00,265.09,265.42,264.95,265.3,8504.0,265.09,265.42,264.95,265.3,8504.0
2024-03-08 14:30:00,265.42,266.24,265.41,265.78,14248.0,265.42,266.24,265.41,265.78,14248.0
2024-03-08 14:40:00,265.87,266.68,265.81,266.68,8926.0,265.87,266.68,265.81,266.68,8926.0
2024-03-08 14:50:00,266.62,266.7,265.68,265.68,13751.0,266.62,266.7,265.68,265.68,13751.0
2024-03-08 15:00:00,265.66,265.8,265.03,265.03,20238.0,265.66,265.8,265.03,265.03,20238.0
2024-03-08 15:10:00,265.0,265.5,264.57,265.31,86954.0,265.0,265.5,264.57,265.31,86954.0
2024-03-08 15:20:00,265.28,265.72,264.86,264.92,15557.0,265.28,265.72,264.86,264.92,15557.0
2024-03-08 15:30:00,264.91,265.44,264.73,265.14,30819.0,264.91,265.44,264.73,265.14,30819.0
2024-03-08 15:40:00,265.27,265.42,264.9,265.03,33146.0,265.27,265.42,264.9,265.03,33146.0
2024-03-08 15:50:00,265.16,265.18,264.08,264.21,144716.0,265.16,265.18,264.08,264.21,144716.0
2024-03-11 09:30:00,263.94,266.71,263.12,265.69,51197.0,263.94,266.71,263.12,265.69,51197.0
2024-03-11 09:40:00,266.1,266.42,265.51,266.31,36288.0,266.1,266.42,265.51,266.31,36288.0
2024-03-11 09:50:00,266.31,266.8,264.81,265.43,58149.0,266.31,266.8,264.81,265.43,58149.0
2024-03-11 10:00:00,265.34,266.33,265.3,265.69,51942.0,265.34,266.33,265.3,265.69,51942.0
2024-03-11 10:10:00,265.64,265.93,265.18,265.22,21244.0,265.64,265.93,265.18,265.22,21244.0
2024-03-11 10:20:00,265.25,266.0,264.75,265.86,52397.0,265.25,266.0,264.75,265.86,52397.0
2024-03-11 10:30:00,265.86,267.0,265.8,266.75,71105.0,265.86,267.0,265.8,266.75,71105.0
2024-03-11 10:40:00,266.83,267.79,266.74,267.61,39789.0,266.83,267.79,266.74,267.61,39789.0
2024-03-11 10:50:00,267.76,269.14,267.51,269.0,58691.0,267.76,269.14,267.51,269.0,58691.0
2024-03-11 11:00:00,269.1,269.69,269.09,269.56,51505.0,269.1,269.69,269.09,269.56,51505.0
2024-03-11 11:10:00,269.54,269.61,269.0,269.36,20068.0,269.54,269.61,269.0,269.36,20068.0
2024-03-11 11:20:00,269.36,269.48,268.75,268.75,39992.0,269.36,269.48,268.75,268.75,39992.0
2024-03-11 11:30:00,268.76,268.81,268.41,268.59,21343.0,268.76,268.81,268.41,268.59,21343.0
2024-03-11 11:40:00,268.61,269.09,268.25,268.99,29455.0,268.61,269.09,268.25,268.99,29455.0
2024-03-11 11:50:00,268.99,269.86,268.9,269.67,34275.0,268.99,269.86,268.9,269.67,34275.0
2024-03-11 12:00:00,269.73,269.73,268.47,268.55,30244.0,269.73,269.73,268.47,268.55,30244.0
2024-03-11 12:10:00,268.39,268.51,268.02,268.15,23805.0,268.39,268.51,268.02,268.15,23805.0
2024-03-11 12:20:00,268.25,268.53,267.94,268.29,28795.0,268.25,268.53,267.94,268.29,28795.0
2024-03-11 12:30:00,268.36,269.33,268.23,268.85,49698.0,268.36,269.33,268.23,268.85,49698.0
2024-03-11 12:40:00,268.85,269.39,268.8,268.98,15423.0,268.85,269.39,268.8,268.98,15423.0
2024-03-11 12:50:00,268.99,269.13,268.65,268.85,20671.0,268.99,269.13,268.65,268.85,20671.0
2024-03-11 13:00:00,268.68,268.85,268.0,268.16,21100.0,268.68,268.85,268.0,268.16,21100.0
2024-03-11 13:10:00,268.06,268.46,267.94,268.28,25136.0,268.06,268.46,267.94,268.28,25136.0
2024-03-11 13:20:00,268.28,268.99,268.24,268.54,48644.0,268.28,268.99,268.24,268.54,48644.0
2024-03-11 13:30:00,268.67,269.0,268.3,268.3,18658.0,268.67,269.0,268.3,268.3,18658.0
2024-03-11 13:40:00,268.41,268.41,267.71,267.88,64739.0,268.41,268.41,267.71,267.88,64739.0
2024-03-11 13:50:00,267.88,268.45,267.67,268.34,26677.0,267.88,268.45,267.67,268.34,26677.0
2024-03-11 14:00:00,268.22,268.83,268.19,268.59,11019.0,268.22,268.83,268.19,268.59,11019.0
2024-03-11 14:10:00,268.63,268.71,268.25,268.51,18641.0,268.63,268.71,268.25,268.51,18641.0
2024-03-11 14:20:00,268.57,268.78,268.05,268.22,14656.0,268.57,268.78,268.05,268.22,14656.0
2024-03-11 14:30:00,268.11,268.16,267.44,267.56,24374.0,268.11,268.16,267.44,267.56,24374.0
2024-03-11 14:40:00,267.59,268.11,267.59,268.06,23764.0,267.59,268.11,267.59,268.06,23764.0
2024-03-11 14:50:00,268.13,268.52,267.91,268.02,17505.0,268.13,268.52,267.91,268.02,17505.0
2024-03-11 15:00:00,267.93,268.2,267.82,267.87,19354.0,267.93,268.2,267.82,267.87,19354.0
2024-03-11 15:10:00,267.87,268.05,267.28,267.32,25378.0,267.87,268.05,267.28,267.32,25378.0
2024-03-11 15:20:00,267.23,267.32,266.84,266.98,25658.0,267.23,267.32,266.84,266.98,25658.0
2024-03-11 15:30:00,266.91,267.04,266.28,266.47,35625.0,266.91,267.04,266.28,266.47,35625.0
2024-03-11 15:40:00,266.35,266.91,266.3,266.5,35492.0,266.35,266.91,266.3,266.5,35492.0
2024-03-11 15:50:00,266.56,266.78,266.27,266.63,103085.0,266.56,266.78,266.27,266.63,103085.0
2024-03-12 09:30:00,267.08,269.49,267.08,267.59,22851.0,267.08,269.49,267.08,267.59,22851.0
2024-03-12 09:40:00,267.47,268.68,267.14,268.66,70556.0,267.47,268.68,267.14,268.66,70556.0
2024-03-12 09:50:00,268.69,269.68,268.52,269.63,39052.0,268.69,269.68,268.52,269.63,39052.0
2024-03-12 10:00:00,269.71,270.74,269.49,270.14,36339.0,269.71,270.74,269.49,270.14,36339.0
2024-03-12 10:10:00,270.3,270.65,270.03,270.36,19871.0,270.3,270.65,270.03,270.36,19871.0
2024-03-12 10:20:00,270.37,272.09,270.36,272.0,33741.0,270.37,272.09,270.36,272.0,33741.0
2024-03-12 10:30:00,272.12,272.61,270.86,270.92,32284.0,272.12,272.61,270.86,270.92,32284.0
2024-03-12 10:40:00,270.88,271.07,269.99,270.14,16576.0,270.88,271.07,269.99,270.14,16576.0
2024-03-12 10:50:00,270.12,270.45,270.0,270.38,18081.0,270.12,270.45,270.0,270.38,18081.0
2024-03-12 11:00:00,270.51,270.67,269.99,270.24,10622.0,270.51,270.67,269.99,270.24,10622.0
2024-03-12 11:10:00,270.31,270.32,269.86,270.19,9872.0,270.31,270.32,269.86,270.19,9872.0
2024-03-12 11:20:00,270.19,270.62,270.12,270.62,13929.0,270.19,270.62,270.12,270.62,13929.0
2024-03-12 11:30:00,270.62,270.62,269.81,270.42,28219.0,270.62,270.62,269.81,270.42,28219.0
2024-03-12 11:40:00,270.39,270.43,269.99,270.35,19174.0,270.39,270.43,269.99,270.35,19174.0
2024-03-12 11:50:00,270.33,270.48,269.86,270.07,16427.0,270.33,270.48,269.86,270.07,16427.0
2024-03-12 12:00:00,270.07,270.07,269.58,269.58,14777.0,270.07,270.07,269.58,269.58,14777.0
2024-03-12 12:10:00,269.8,270.05,269.33,269.34,21314.0,269.8,270.05,269.33,269.34,21314.0
2024-03-12 12:20:00,269.41,269.59,268.99,269.59,18412.0,269.41,269.59,268.99,269.59,18412.0
2024-03-12 12:30:00,269.56,269.82,269.24,269.24,18242.0,269.56,269.82,269.24,269.24,18242.0
2024-03-12 12:40:00,269.24,269.68,269.21,269.54,17531.0,269.24,269.68,269.21,269.54,17531.0
2024-03-12 12:50:00,269.54,270.33,269.54,270.24,11852.0,269.54,270.33,269.54,270.24,11852.0
2024-03-12 13:00:00,270.17,270.31,269.78,269.98,19804.0,270.17,270.31,269.78,269.98,19804.0
2024-03-12 13:10:00,270.09,270.45,269.97,270.45,11272.0,270.09,270.45,269.97,270.45,11272.0
2024-03-12 13:20:00,270.46,270.95,270.46,270.51,15527.0,270.46,270.95,270.46,270.51,15527.0
2024-03-12 13:30:00,270.48,270.72,270.48,270.65,7169.0,270.48,270.72,270.48,270.65,7169.0
2024-03-12 13:40:00,270.56,271.05,270.55,270.91,15097.0,270.56,271.05,270.55,270.91,15097.0
2024-03-12 13:50:00,270.86,271.09,270.36,270.93,14572.0,270.86,271.09,270.36,270.93,14572.0
2024-03-12 14:00:00,270.95,271.1,270.61,270.62,10303.0,270.95,271.1,270.61,270.62,10303.0
2024-03-12 14:10:00,270.78,270.8,270.0,270.3,20625.0,270.78,270.8,270.0,270.3,20625.0
2024-03-12 14:20:00,270.35,270.72,270.35,270.63,14051.0,270.35,270.72,270.35,270.63,14051.0
2024-03-12 14:30:00,270.61,270.81,270.3,270.44,12770.0,270.61,270.81,270.3,270.44,12770.0
2024-03-12 14:40:00,270.48,270.8,269.96,270.8,14333.0,270.48,270.8,269.96,270.8,14333.0
2024-03-12 14:50:00,270.66,271.45,270.64,271.3,25478.0,270.66,271.45,270.64,271.3,25478.0
2024-03-12 15:00:00,271.3,271.31,270.81,271.23,24098.0,271.3,271.31,270.81,271.23,24098.0
2024-03-12 15:10:00,271.22,271.51,271.06,271.51,21526.0,271.22,271.51,271.06,271.51,21526.0
2024-03-12 15:20:00,271.53,271.93,271.41,271.93,33463.0,271.53,271.93,271.41,271.93,33463.0
2024-03-12 15:30:00,271.84,271.95,271.48,271.79,42984.0,271.84,271.95,271.48,271.79,42984.0
2024-03-12 15:40:00,271.67,271.81,270.89,270.89,59280.0,271.67,271.81,270.89,270.89,59280.0
2024-03-12 15:50:00,270.78,271.35,269.97,271.21,186412.0,270.78,271.35,269.97,271.21,186412.0
2024-03-13 09:30:00,272.91,272.91,270.88,271.33,32946.0,272.91,272.91,270.88,271.33,32946.0
2024-03-13 09:40:00,271.33,272.03,270.53,270.73,21551.0,271.33,272.03,270.53,270.73,21551.0
2024-03-13 09:50:00,270.69,270.93,269.73,269.74,15369.0,270.69,270.93,269.73,269.74,15369.0
2024-03-13 10:00:00,269.57,270.22,269.03,269.31,17218.0,269.57,270.22,269.03,269.31,17218.0
2024-03-13 10:10:00,269.47,270.08,269.1,269.76,20882.0,269.47,270.08,269.1,269.76,20882.0
2024-03-13 10:20:00,269.76,270.74,269.24,270.72,34388.0,269.76,270.74,269.24,270.72,34388.0
2024-03-13 10:30:00,270.69,271.04,270.03,270.63,17070.0,270.69,271.04,270.03,270.63,17070.0
2024-03-13 10:40:00,270.65,270.81,270.18,270.26,13582.0,270.65,270.81,270.18,270.26,13582.0
2024-03-13 10:50:00,270.26,270.39,269.24,269.68,22661.0,270.26,270.39,269.24,269.68,22661.0
2024-03-13 11:00:00,269.74,270.27,269.62,269.94,16651.0,269.74,270.27,269.62,269.94,16651.0
2024-03-13 11:10:00,269.9,270.38,269.61,270.16,25981.0,269.9,270.38,269.61,270.16,25981.0
2024-03-13 11:20:00,270.16,270.44,269.97,270.19,10806.0,270.16,270.44,269.97,270.19,10806.0
2024-03-13 11:30:00,269.96,270.52,269.96,270.07,20461.0,269.96,270.52,269.96,270.07,20461.0
2024-03-13 11:40:00,270.09,270.2,269.26,269.81,65896.0,270.09,270.2,269.26,269.81,65896.0
2024-03-13 11:50:00,269.82,271.24,269.78,271.16,26192.0,269.82,271.24,269.78,271.16,26192.0
2024-03-13 12:00:00,271.21,271.41,270.84,271.19,17036.0,271.21,271.41,270.84,271.19,17036.0
2024-03-13 12:10:00,271.11,271.66,271.08,271.6,10963.0,271.11,271.66,271.08,271.6,10963.0
2024-03-13 12:20:00,271.69,271.78,271.29,271.46,17863.0,271.69,271.78,271.29,271.46,17863.0
2024-03-13 12:30:00,271.54,271.8,271.19,271.66,18518.0,271.54,271.8,271.19,271.66,18518.0
2024-03-13 12:40:00,271.71,272.34,271.6,272.34,14068.0,271.71,272.34,271.6,272.34,14068.0
2024-03-13 12:50:00,272.37,272.5,272.04,272.17,6096.0,272.37,272.5,272.04,272.17,6096.0
2024-03-13 13:00:00,272.21,272.95,272.21,272.44,12068.0,272.21,272.95,272.21,272.44,12068.0
2024-03-13 13:10:00,272.42,272.42,271.77,271.77,5561.0,272.42,272.42,271.77,271.77,5561.0
2024-03-13 13:20:00,271.77,271.82,271.5,271.51,10625.0,271.77,271.82,271.5,271.51,10625.0
2024-03-13 13:30:00,271.52,271.66,270.98,271.24,10757.0,271.52,271.66,270.98,271.24,10757.0
2024-03-13 13:40:00,271.17,271.43,270.95,271.1,32445.0,271.17,271.43,270.95,271.1,32445.0
2024-03-13 13:50:00,271.01,271.53,271.01,271.35,6731.0,271.01,271.53,271.01,271.35,6731.0
2024-03-13 14:00:00,271.35,272.2,271.32,271.51,13558.0,271.35,272.2,271.32,271.51,13558.0
2024-03-13 14:10:00,271.51,272.02,271.43,271.71,10064.0,271.51,272.02,271.43,271.71,10064.0
2024-03-13 14:20:00,271.79,272.41,271.78,272.35,14656.0,271.79,272.41,271.78,272.35,14656.0
2024-03-13 14:30:00,272.4,272.4,271.68,271.88,23848.0,272.4,272.4,271.68,271.88,23848.0
2024-03-13 14:40:00,271.91,272.14,271.6,271.72,9425.0,271.91,272.14,271.6,271.72,9425.0
2024-03-13 14:50:00,271.61,272.0,271.25,271.31,14077.0,271.61,272.0,271.25,271.31,14077.0
2024-03-13 15:00:00,271.35,271.46,271.29,271.42,21902.0,271.35,271.46,271.29,271.42,21902.0
2024-03-13 15:10:00,271.42,271.42,270.75,271.02,38604.0,271.42,271.42,270.75,271.02,38604.0
2024-03-13 15:20:00,271.02,271.15,269.73,270.15,25104.0,271.02,271.15,269.73,270.15,25104.0
2024-03-13 15:30:00,270.06,270.64,270.06,270.31,17171.0,270.06,270.64,270.06,270.31,17171.0
2024-03-13 15:40:00,270.25,270.43,269.73,270.06,22781.0,270.25,270.43,269.73,270.06,22781.0
2024-03-13 15:50:00,270.1,270.13,269.43,269.73,120902.0,270.1,270.13,269.43,269.73,120902.0
2024-03-14 09:30:00,271.29,271.29,270.06,270.8,16271.0,271.29,271.29,270.06,270.8,16271.0
2024-03-14 09:40:00,270.83,270.96,269.68,269.85,9959.0,270.83,270.96,269.68,269.85,9959.0
2024-03-14 09:50:00,269.53,269.56,268.51,269.18,6982.0,269.53,269.56,268.51,269.18,6982.0
2024-03-14 10:00:00,268.73,268.88,268.28,268.6,6868.0,268.73,268.88,268.28,268.6,6868.0
2024-03-14 10:10:00,268.55,268.67,267.83,268.04,13483.0,268.55,268.67,267.83,268.04,13483.0
2024-03-14 10:20:00,268.2,268.76,267.87,268.76,7974.0,268.2,268.76,267.87,268.76,7974.0
2024-03-14 10:30:00,269.0,269.36,268.72,268.8,13653.0,269.0,269.36,268.72,268.8,13653.0
2024-03-14 10:40:00,268.79,268.96,268.46,268.46,8438.0,268.79,268.96,268.46,268.46,8438.0
2024-03-14 10:50:00,268.7,269.21,268.7,268.96,10856.0,268.7,269.21,268.7,268.96,10856.0
2024-03-14 11:00:00,269.0,269.86,268.96,269.68,7621.0,269.0,269.86,268.96,269.68,7621.0
2024-03-14 11:10:00,269.79,270.18,269.37,269.48,5267.0,269.79,270.18,269.37,269.48,5267.0
2024-03-14 11:20:00,269.32,269.4,268.79,269.03,5064.0,269.32,269.4,268.79,269.03,5064.0
2024-03-14 11:30:00,268.9,269.42,268.76,269.21,3914.0,268.9,269.42,268.76,269.21,3914.0
2024-03-14 11:40:00,269.3,269.56,269.0,269.21,4586.0,269.3,269.56,269.0,269.21,4586.0
2024-03-14 11:50:00,269.26,270.28,269.26,270.28,5496.0,269.26,270.28,269.26,270.28,5496.0
2024-03-14 12:00:00,270.23,270.23,269.42,269.53,15390.0,270.23,270.23,269.42,269.53,15390.0
2024-03-14 12:10:00,269.51,269.61,268.94,268.98,9523.0,269.51,269.61,268.94,268.98,9523.0
2024-03-14 12:20:00,269.05,269.99,269.05,269.82,12767.0,269.05,269.99,269.05,269.82,12767.0
2024-03-14 12:30:00,269.74,270.76,269.69,270.34,17893.0,269.74,270.76,269.69,270.34,17893.0
2024-03-14 12:40:00,270.36,270.73,269.92,270.15,16257.0,270.36,270.73,269.92,270.15,16257.0
2024-03-14 12:50:00,270.15,270.44,270.0,270.16,15166.0,270.15,270.44,270.0,270.16,15166.0
2024-03-14 13:00:00,270.16,270.27,269.92,270.15,18127.0,270.16,270.27,269.92,270.15,18127.0
2024-03-14 13:10:00,270.15,270.27,269.91,270.03,42490.0,270.15,270.27,269.91,270.03,42490.0
2024-03-14 13:20:00,270.14,270.61,270.1,270.48,10837.0,270.14,270.61,270.1,270.48,10837.0
2024-03-14 13:30:00,270.5,270.77,270.32,270.67,9799.0,270.5,270.77,270.32,270.67,9799.0
2024-03-14 13:40:00,270.58,270.83,270.32,270.77,17745.0,270.58,270.83,270.32,270.77,17745.0
2024-03-14 13:50:00,270.72,271.48,270.51,271.48,33126.0,270.72,271.48,270.51,271.48,33126.0
2024-03-14 14:00:00,271.49,271.75,271.22,271.73,26860.0,271.49,271.75,271.22,271.73,26860.0
2024-03-14 14:10:00,271.72,271.88,271.37,271.43,21604.0,271.72,271.88,271.37,271.43,21604.0
2024-03-14 14:20:00,271.51,271.56,271.2,271.27,20699.0,271.51,271.56,271.2,271.27,20699.0
2024-03-14 14:30:00,271.27,271.56,271.18,271.28,11021.0,271.27,271.56,271.18,271.28,11021.0
2024-03-14 14:40:00,271.27,271.62,271.08,271.48,15128.0,271.27,271.62,271.08,271.48,15128.0
2024-03-14 14:50:00,271.34,271.35,270.55,270.76,8634.0,271.34,271.35,270.55,270.76,8634.0
2024-03-14 15:00:00,270.76,270.84,270.29,270.29,13728.0,270.76,270.84,270.29,270.29,13728.0
2024-03-14 15:10:00,270.45,270.72,270.34,270.69,12345.0,270.45,270.72,270.34,270.69,12345.0
2024-03-14 15:20:00,270.72,270.98,270.57,270.82,19352.0,270.72,270.98,270.57,270.82,19352.0
2024-03-14 15:30:00,270.63,271.0,270.22,271.0,18325.0,270.63,271.0,270.22,271.0,18325.0
2024-03-14 15:40:00,271.03,271.78,270.95,271.17,59513.0,271.03,271.78,270.95,271.17,59513.0
2024-03-14 15:50:00,271.27,272.5,271.0,272.05,91169.0,271.27,272.5,271.0,272.05,91169.0
2024-03-15 09:30:00,269.3,270.27,268.19,269.84,223132.0,269.3,270.27,268.19,269.84,223132.0
2024-03-15 09:40:00,269.9,270.06,268.57,268.74,45113.0,269.9,270.06,268.57,268.74,45113.0
2024-03-15 09:50:00,268.76,269.71,268.74,269.43,36707.0,268.76,269.71,268.74,269.43,36707.0
2024-03-15 10:00:00,269.48,269.8,268.52,269.74,42248.0,269.48,269.8,268.52,269.74,42248.0
2024-03-15 10:10:00,269.72,270.22,269.27,270.06,27662.0,269.72,270.22,269.27,270.06,27662.0
2024-03-15 10:20:00,270.2,270.59,269.87,270.15,27981.0,270.2,270.59,269.87,270.15,27981.0
2024-03-15 10:30:00,270.27,270.59,269.35,270.15,22042.0,270.27,270.59,269.35,270.15,22042.0
2024-03-15 10:40:00,270.35,270.65,270.11,270.54,11175.0,270.35,270.65,270.11,270.54,11175.0
2024-03-15 10:50:00,270.55,270.86,270.3,270.4,31829.0,270.55,270.86,270.3,270.4,31829.0
2024-03-15 11:00:00,270.4,270.49,269.65,269.93,32656.0,270.4,270.49,269.65,269.93,32656.0
2024-03-15 11:10:00,269.97,270.09,269.41,269.49,15534.0,269.97,270.09,269.41,269.49,15534.0
2024-03-15 11:20:00,269.5,269.97,269.29,269.61,26505.0,269.5,269.97,269.29,269.61,26505.0
2024-03-15 11:30:00,269.61,269.72,268.92,269.0,12900.0,269.61,269.72,268.92,269.0,12900.0
2024-03-15 11:40:00,268.88,269.19,268.15,268.2,24432.0,268.88,269.19,268.15,268.2,24432.0
2024-03-15 11:50:00,268.24,268.83,268.24,268.57,17072.0,268.24,268.83,268.24,268.57,17072.0
2024-03-15 12:00:00,268.48,268.86,267.9,267.9,35285.0,268.48,268.86,267.9,267.9,35285.0
2024-03-15 12:10:00,267.95,268.18,267.62,267.94,14956.0,267.95,268.18,267.62,267.94,14956.0
2024-03-15 12:20:00,268.01,268.33,267.81,267.95,28176.0,268.01,268.33,267.81,267.95,28176.0
2024-03-15 12:30:00,267.89,268.19,267.11,267.25,48929.0,267.89,268.19,267.11,267.25,48929.0
2024-03-15 12:40:00,267.14,267.52,267.13,267.26,16414.0,267.14,267.52,267.13,267.26,16414.0
2024-03-15 12:50:00,267.26,267.3,266.8,266.81,19020.0,267.26,267.3,266.8,266.81,19020.0
2024-03-15 13:00:00,266.82,267.54,266.81,267.39,23418.0,266.82,267.54,266.81,267.39,23418.0
2024-03-15 13:10:00,267.31,267.95,267.27,267.77,10716.0,267.31,267.95,267.27,267.77,10716.0
2024-03-15 13:20:00,267.89,268.39,267.82,268.38,13012.0,267.89,268.39,267.82,268.38,13012.0
2024-03-15 13:30:00,268.41,269.0,268.36,268.93,40384.0,268.41,269.0,268.36,268.93,40384.0
2024-03-15 13:40:00,269.0,269.57,268.52,268.63,57718.0,269.0,269.57,268.52,268.63,57718.0
2024-03-15 13:50:00,268.6,269.38,268.37,269.34,27395.0,268.6,269.38,268.37,269.34,27395.0
2024-03-15 14:00:00,269.41,269.41,268.92,269.24,16844.0,269.41,269.41,268.92,269.24,16844.0
2024-03-15 14:10:00,269.16,269.18,268.93,269.12,19196.0,269.16,269.18,268.93,269.12,19196.0
2024-03-15 14:20:00,269.12,269.22,268.79,269.11,19537.0,269.12,269.22,268.79,269.11,19537.0
2024-03-15 14:30:00,269.11,269.5,269.09,269.37,13463.0,269.11,269.5,269.09,269.37,13463.0
2024-03-15 14:40:00,269.35,269.73,269.23,269.41,18399.0,269.35,269.73,269.23,269.41,18399.0
2024-03-15 14:50:00,269.38,269.68,269.2,269.2,17702.0,269.38,269.68,269.2,269.2,17702.0
2024-03-15 15:00:00,269.01,269.45,268.81,268.94,20676.0,269.01,269.45,268.81,268.94,20676.0
2024-03-15 15:10:00,268.9,269.34,268.75,269.04,17685.0,268.9,269.34,268.75,269.04,17685.0
2024-03-15 15:20:00,268.98,269.07,268.51,268.77,21131.0,268.98,269.07,268.51,268.77,21131.0
2024-03-15 15:30:00,268.65,268.77,268.23,268.61,26625.0,268.65,268.77,268.23,268.61,26625.0
2024-03-15 15:40:00,268.61,269.13,268.19,268.19,71429.0,268.61,269.13,268.19,268.19,71429.0
2024-03-15 15:50:00,268.33,268.91,267.94,268.25,125315.0,268.33,268.91,267.94,268.25,125315.0
2024-03-18 09:30:00,270.65,271.56,269.71,270.27,20541.0,270.65,271.56,269.71,270.27,20541.0
2024-03-18 09:40:00,270.24,271.18,270.19,270.68,26215.0,270.24,271.18,270.19,270.68,26215.0
2024-03-18 09:50:00,270.66,270.66,269.23,269.81,30773.0,270.66,270.66,269.23,269.81,30773.0
2024-03-18 10:00:00,269.8,270.7,269.55,270.15,15760.0,269.8,270.7,269.55,270.15,15760.0
2024-03-18 10:10:00,270.43,271.05,270.2,270.65,14242.0,270.43,271.05,270.2,270.65,14242.0
2024-03-18 10:20:00,270.54,271.49,270.42,271.17,24408.0,270.54,271.49,270.42,271.17,24408.0
2024-03-18 10:30:00,271.34,271.89,271.27,271.7,25729.0,271.34,271.89,271.27,271.7,25729.0
2024-03-18 10:40:00,271.72,272.32,271.72,272.21,28521.0,271.72,272.32,271.72,272.21,28521.0
2024-03-18 10:50:00,272.16,273.0,271.95,272.93,35622.0,272.16,273.0,271.95,272.93,35622.0
2024-03-18 11:00:00,272.91,273.16,271.96,272.2,32175.0,272.91,273.16,271.96,272.2,32175.0
2024-03-18 11:10:00,272.23,272.31,271.9,272.0,22727.0,272.23,272.31,271.9,272.0,22727.0
2024-03-18 11:20:00,272.04,273.12,272.04,272.99,33979.0,272.04,273.12,272.04,272.99,33979.0
2024-03-18 11:30:00,273.12,273.34,272.2,272.22,18359.0,273.12,273.34,272.2,272.22,18359.0
2024-03-18 11:40:00,272.14,272.67,272.0,272.01,13312.0,272.14,272.67,272.0,272.01,13312.0
2024-03-18 11:50:00,272.11,272.12,271.21,271.68,15596.0,272.11,272.12,271.21,271.68,15596.0
2024-03-18 12:00:00,271.65,271.76,271.35,271.42,13782.0,271.65,271.76,271.35,271.42,13782.0
2024-03-18 12:10:00,271.43,271.84,270.84,270.9,35867.0,271.43,271.84,270.84,270.9,35867.0
2024-03-18 12:20:00,270.84,271.18,270.7,271.04,16588.0,270.84,271.18,270.7,271.04,16588.0
2024-03-18 12:30:00,270.98,271.68,270.98,271.6,16274.0,270.98,271.68,270.98,271.6,16274.0
2024-03-18 12:40:00,271.65,271.87,271.23,271.74,10256.0,271.65,271.87,271.23,271.74,10256.0
2024-03-18 12:50:00,271.66,271.67,271.16,271.34,8685.0,271.66,271.67,271.16,271.34,8685.0
2024-03-18 13:00:00,271.21,271.48,270.79,271.26,9851.0,271.21,271.48,270.79,271.26,9851.0
2024-03-18 13:10:00,271.14,271.54,271.14,271.45,5473.0,271.14,271.54,271.14,271.45,5473.0
2024-03-18 13:20:00,271.6,272.1,271.6,272.04,7687.0,271.6,272.1,271.6,272.04,7687.0
2024-03-18 13:30:00,272.06,272.2,271.73,271.82,10331.0,272.06,272.2,271.73,271.82,10331.0
2024-03-18 13:40:00,271.76,271.81,271.49,271.77,7286.0,271.76,271.81,271.49,271.77,7286.0
2024-03-18 13:50:00,271.81,272.0,271.69,271.98,8807.0,271.81,272.0,271.69,271.98,8807.0
2024-03-18 14:00:00,272.01,272.02,271.84,272.0,7806.0,272.01,272.02,271.84,272.0,7806.0
2024-03-18 14:10:00,271.92,272.45,271.88,272.34,8329.0,271.92,272.45,271.88,272.34,8329.0
2024-03-18 14:20:00,272.37,272.62,272.17,272.51,4683.0,272.37,272.62,272.17,272.51,4683.0
2024-03-18 14:30:00,272.52,273.0,272.37,272.94,20110.0,272.52,273.0,272.37,272.94,20110.0
2024-03-18 14:40:00,272.99,273.04,272.32,272.59,36650.0,272.99,273.04,272.32,272.59,36650.0
2024-03-18 14:50:00,272.64,272.64,272.05,272.5,11675.0,272.64,272.64,272.05,272.5,11675.0
2024-03-18 15:00:00,272.46,272.89,272.38,272.57,15050.0,272.46,272.89,272.38,272.57,15050.0
2024-03-18 15:10:00,272.56,272.88,272.37,272.88,15509.0,272.56,272.88,272.37,272.88,15509.0
2024-03-18 15:20:00,272.89,273.06,272.36,272.78,19255.0,272.89,273.06,272.36,272.78,19255.0
2024-03-18 15:30:00,272.76,273.17,272.76,272.85,24805.0,272.76,273.17,272.76,272.85,24805.0
2024-03-18 15:40:00,272.8,273.05,272.48,272.51,37252.0,272.8,273.05,272.48,272.51,37252.0
2024-03-18 15:50:00,272.49,272.81,272.16,272.59,154142.0,272.49,272.81,272.16,272.59,154142.0
2024-03-19 09:30:00,271.68,272.36,271.13,271.67,14965.0,271.68,272.36,271.13,271.67,14965.0
2024-03-19 09:40:00,271.6,271.61,270.52,270.58,7226.0,271.6,271.61,270.52,270.58,7226.0
2024-03-19 09:50:00,270.81,271.68,270.67,271.68,9647.0,270.81,271.68,270.67,271.68,9647.0
2024-03-19 10:00:00,271.51,272.05,271.1,271.17,19343.0,271.51,272.05,271.1,271.17,19343.0
2024-03-19 10:10:00,271.08,271.09,269.61,269.73,16979.0,271.08,271.09,269.61,269.73,16979.0
2024-03-19 10:20:00,269.6,270.27,269.34,269.77,13700.0,269.6,270.27,269.34,269.77,13700.0
2024-03-19 10:30:00,269.58,269.82,269.22,269.45,13035.0,269.58,269.82,269.22,269.45,13035.0
2024-03-19 10:40:00,269.63,269.98,269.01,269.97,17399.0,269.63,269.98,269.01,269.97,17399.0
2024-03-19 10:50:00,270.0,270.51,269.96,270.5,8581.0,270.0,270.51,269.96,270.5,8581.0
2024-03-19 11:00:00,270.58,271.3,270.5,270.53,13953.0,270.58,271.3,270.5,270.53,13953.0
2024-03-19 11:10:00,270.43,270.43,270.02,270.11,9186.0,270.43,270.43,270.02,270.11,9186.0
2024-03-19 11:20:00,270.02,270.02,269.45,269.84,16471.0,270.02,270.02,269.45,269.84,16471.0
2024-03-19 11:30:00,270.01,270.26,269.79,269.98,13140.0,270.01,270.26,269.79,269.98,13140.0
2024-03-19 11:40:00,269.91,270.37,269.87,270.32,6373.0,269.91,270.37,269.87,270.32,6373.0
2024-03-19 11:50:00,270.4,271.13,270.4,271.13,9102.0,270.4,271.13,270.4,271.13,9102.0
2024-03-19 12:00:00,271.22,271.44,270.98,271.42,7270.0,271.22,271.44,270.98,271.42,7270.0
2024-03-19 12:10:00,271.41,271.78,271.25,271.74,11915.0,271.41,271.78,271.25,271.74,11915.0
2024-03-19 12:20:00,271.72,271.89,271.42,271.88,13378.0,271.72,271.89,271.42,271.88,13378.0
2024-03-19 12:30:00,271.99,272.58,271.98,272.29,23180.0,271.99,272.58,271.98,272.29,23180.0
2024-03-19 12:40:00,272.37,273.06,272.24,272.76,10265.0,272.37,273.06,272.24,272.76,10265.0
2024-03-19 12:50:00,272.82,273.12,272.61,272.71,6437.0,272.82,273.12,272.61,272.71,6437.0
2024-03-19 13:00:00,272.82,273.22,272.75,272.84,14300.0,272.82,273.22,272.75,272.84,14300.0
2024-03-19 13:10:00,272.88,273.13,272.13,272.48,16461.0,272.88,273.13,272.13,272.48,16461.0
2024-03-19 13:20:00,272.33,272.79,272.32,272.69,9103.0,272.33,272.79,272.32,272.69,9103.0
2024-03-19 13:30:00,272.78,273.14,272.65,273.14,9968.0,272.78,273.14,272.65,273.14,9968.0
2024-03-19 13:40:00,273.0,273.41,272.99,273.31,8483.0,273.0,273.41,272.99,273.31,8483.0
2024-03-19 13:50:00,273.35,273.36,272.72,273.17,8328.0,273.35,273.36,272.72,273.17,8328.0
2024-03-19 14:00:00,273.12,273.13,272.64,272.87,5872.0,273.12,273.13,272.64,272.87,5872.0
2024-03-19 14:10:00,272.88,273.44,272.85,273.22,12880.0,272.88,273.44,272.85,273.22,12880.0
2024-03-19 14:20:00,273.26,273.52,273.17,273.52,9281.0,273.26,273.52,273.17,273.52,9281.0
2024-03-19 14:30:00,273.52,273.87,273.52,273.82,14571.0,273.52,273.87,273.52,273.82,14571.0
2024-03-19 14:40:00,273.85,274.37,273.71,273.74,35172.0,273.85,274.37,273.71,273.74,35172.0
2024-03-19 14:50:00,273.73,273.93,273.04,273.06,30702.0,273.73,273.93,273.04,273.06,30702.0
2024-03-19 15:00:00,273.06,273.13,272.29,272.3,15889.0,273.06,273.13,272.29,272.3,15889.0
2024-03-19 15:10:00,272.29,272.45,271.7,272.31,16310.0,272.29,272.45,271.7,272.31,16310.0
2024-03-19 15:20:00,272.26,272.8,272.26,272.79,11043.0,272.26,272.8,272.26,272.79,11043.0
2024-03-19 15:30:00,272.71,273.29,272.38,273.16,25097.0,272.71,273.29,272.38,273.16,25097.0
2024-03-19 15:40:00,273.16,273.22,272.63,272.87,26676.0,273.16,273.22,272.63,272.87,26676.0
2024-03-19 15:50:00,272.98,273.33,272.67,273.16,102458.0,272.98,273.33,272.67,273.16,102458.0
2024-03-20 09:30:00,273.0,273.92,272.53,272.73,9047.0,273.0,273.92,272.53,272.73,9047.0
2024-03-20 09:40:00,272.92,273.25,271.59,272.34,13387.0,272.92,273.25,271.59,272.34,13387.0
2024-03-20 09:50:00,272.44,272.64,271.95,272.43,3550.0,272.44,272.64,271.95,272.43,3550.0
2024-03-20 10:00:00,272.24,272.24,271.67,271.69,4433.0,272.24,272.24,271.67,271.69,4433.0
2024-03-20 10:10:00,271.86,271.92,270.87,271.07,7417.0,271.86,271.92,270.87,271.07,7417.0
2024-03-20 10:20:00,271.18,272.58,271.09,272.58,14271.0,271.18,272.58,271.09,272.58,14271.0
2024-03-20 10:30:00,272.58,272.6,272.14,272.18,5791.0,272.58,272.6,272.14,272.18,5791.0
2024-03-20 10:40:00,272.14,272.21,271.38,271.53,5253.0,272.14,272.21,271.38,271.53,5253.0
2024-03-20 10:50:00,271.54,272.14,271.46,271.88,7596.0,271.54,272.14,271.46,271.88,7596.0
2024-03-20 11:00:00,271.88,272.58,271.86,272.31,8307.0,271.88,272.58,271.86,272.31,8307.0
2024-03-20 11:10:00,272.21,272.47,272.05,272.46,5096.0,272.21,272.47,272.05,272.46,5096.0
2024-03-20 11:20:00,272.4,272.78,272.4,272.53,2264.0,272.4,272.78,272.4,272.53,2264.0
2024-03-20 11:30:00,272.45,272.45,272.16,272.21,4467.0,272.45,272.45,272.16,272.21,4467.0
2024-03-20 11:40:00,272.22,272.35,271.43,271.43,4090.0,272.22,272.35,271.43,271.43,4090.0
2024-03-20 11:50:00,271.43,271.68,271.12,271.19,11016.0,271.43,271.68,271.12,271.19,11016.0
2024-03-20 12:00:00,271.1,271.44,270.88,271.4,12870.0,271.1,271.44,270.88,271.4,12870.0
2024-03-20 12:10:00,271.41,271.93,271.39,271.58,13488.0,271.41,271.93,271.39,271.58,13488.0
2024-03-20 12:20:00,271.5,271.82,271.4,271.8,7939.0,271.5,271.82,271.4,271.8,7939.0
2024-03-20 12:30:00,271.75,271.82,271.31,271.78,9214.0,271.75,271.82,271.31,271.78,9214.0
2024-03-20 12:40:00,271.78,272.17,271.78,272.0,10009.0,271.78,272.17,271.78,272.0,10009.0
2024-03-20 12:50:00,271.93,272.36,271.93,272.31,6953.0,271.93,272.36,271.93,272.31,6953.0
2024-03-20 13:00:00,272.3,272.46,271.95,272.0,15157.0,272.3,272.46,271.95,272.0,15157.0
2024-03-20 13:10:00,272.03,272.03,271.69,271.78,6298.0,272.03,272.03,271.69,271.78,6298.0
2024-03-20 13:20:00,271.75,272.75,271.7,271.84,20462.0,271.75,272.75,271.7,271.84,20462.0
2024-03-20 13:30:00,271.82,271.96,271.66,271.68,7255.0,271.82,271.96,271.66,271.68,7255.0
2024-03-20 13:40:00,271.69,271.94,271.51,271.88,8757.0,271.69,271.94,271.51,271.88,8757.0
2024-03-20 13:50:00,271.93,272.24,271.92,271.95,13095.0,271.93,272.24,271.92,271.95,13095.0
2024-03-20 14:00:00,272.1,274.04,272.1,273.19,32979.0,272.1,274.04,272.1,273.19,32979.0
2024-03-20 14:10:00,273.3,273.74,272.67,272.82,27053.0,273.3,273.74,272.67,272.82,27053.0
2024-03-20 14:20:00,272.95,273.78,272.88,273.64,20317.0,272.95,273.78,272.88,273.64,20317.0
2024-03-20 14:30:00,273.72,274.02,272.75,273.97,31437.0,273.72,274.02,272.75,273.97,31437.0
2024-03-20 14:40:00,273.96,275.07,273.65,274.94,20351.0,273.96,275.07,273.65,274.94,20351.0
2024-03-20 14:50:00,274.94,275.01,274.18,274.47,53672.0,274.94,275.01,274.18,274.47,53672.0
2024-03-20 15:00:00,274.28,275.2,274.21,275.0,34351.0,274.28,275.2,274.21,275.0,34351.0
2024-03-20 15:10:00,275.0,275.51,274.51,275.51,49678.0,275.0,275.51,274.51,275.51,49678.0
2024-03-20 15:20:00,275.59,276.48,275.29,275.97,53782.0,275.59,276.48,275.29,275.97,53782.0
2024-03-20 15:30:00,276.01,276.22,275.83,275.94,69433.0,276.01,276.22,275.83,275.94,69433.0
2024-03-20 15:40:00,276.04,276.49,275.45,276.45,61661.0,276.04,276.49,275.45,276.45,61661.0
2024-03-20 15:50:00,276.5,277.15,276.08,276.4,160004.0,276.5,277.15,276.08,276.4,160004.0
2024-03-21 09:30:00,278.31,279.49,277.47,279.44,37335.0,278.31,279.49,277.47,279.44,37335.0
2024-03-21 09:40:00,279.64,280.26,278.34,278.63,86096.0,279.64,280.26,278.34,278.63,86096.0
2024-03-21 09:50:00,278.65,279.31,278.51,278.69,17270.0,278.65,279.31,278.51,278.69,17270.0
2024-03-21 10:00:00,278.85,279.0,277.79,278.54,22614.0,278.85,279.0,277.79,278.54,22614.0
2024-03-21 10:10:00,278.66,278.68,277.96,278.22,12931.0,278.66,278.68,277.96,278.22,12931.0
2024-03-21 10:20:00,278.23,278.46,277.38,277.46,17964.0,278.23,278.46,277.38,277.46,17964.0
2024-03-21 10:30:00,277.16,277.37,276.51,277.06,22696.0,277.16,277.37,276.51,277.06,22696.0
2024-03-21 10:40:00,277.05,277.29,276.69,276.99,18183.0,277.05,277.29,276.69,276.99,18183.0
2024-03-21 10:50:00,277.02,277.14,276.74,276.84,22147.0,277.02,277.14,276.74,276.84,22147.0
2024-03-21 11:00:00,276.84,276.91,276.05,276.25,20276.0,276.84,276.91,276.05,276.25,20276.0
2024-03-21 11:10:00,276.32,276.47,275.54,275.87,113465.0,276.32,276.47,275.54,275.87,113465.0
2024-03-21 11:20:00,275.83,276.25,275.53,275.85,23018.0,275.83,276.25,275.53,275.85,23018.0
2024-03-21 11:30:00,275.81,276.9,275.81,276.84,10984.0,275.81,276.9,275.81,276.84,10984.0
2024-03-21 11:40:00,277.0,277.28,276.88,277.15,9429.0,277.0,277.28,276.88,277.15,9429.0
2024-03-21 11:50:00,277.16,277.85,277.16,277.74,8526.0,277.16,277.85,277.16,277.74,8526.0
2024-03-21 12:00:00,277.79,278.14,277.67,277.91,7607.0,277.79,278.14,277.67,277.91,7607.0
2024-03-21 12:10:00,277.96,278.63,277.94,278.25,13263.0,277.96,278.63,277.94,278.25,13263.0
2024-03-21 12:20:00,278.25,278.39,278.08,278.27,9936.0,278.25,278.39,278.08,278.27,9936.0
2024-03-21 12:30:00,278.26,278.53,277.76,277.76,112003.0,278.26,278.53,277.76,277.76,112003.0
2024-03-21 12:40:00,277.7,277.73,276.82,277.36,15445.0,277.7,277.73,276.82,277.36,15445.0
2024-03-21 12:50:00,277.44,277.85,277.37,277.83,11958.0,277.44,277.85,277.37,277.83,11958.0
2024-03-21 13:00:00,277.9,277.98,277.54,277.62,13124.0,277.9,277.98,277.54,277.62,13124.0
2024-03-21 13:10:00,277.6,277.95,277.49,277.8,16743.0,277.6,277.95,277.49,277.8,16743.0
2024-03-21 13:20:00,277.69,277.9,277.34,277.34,7447.0,277.69,277.9,277.34,277.34,7447.0
2024-03-21 13:30:00,277.34,277.71,277.16,277.6,6152.0,277.34,277.71,277.16,277.6,6152.0
2024-03-21 13:40:00,277.68,277.72,276.84,276.84,11619.0,277.68,277.72,276.84,276.84,11619.0
2024-03-21 13:50:00,276.83,276.96,276.42,276.6,21404.0,276.83,276.96,276.42,276.6,21404.0
2024-03-21 14:00:00,276.48,276.96,276.45,276.56,19169.0,276.48,276.96,276.45,276.56,19169.0
2024-03-21 14:10:00,276.51,277.27,276.51,276.93,19351.0,276.51,277.27,276.51,276.93,19351.0
2024-03-21 14:20:00,276.93,277.23,276.52,277.16,12066.0,276.93,277.23,276.52,277.16,12066.0
2024-03-21 14:30:00,277.34,277.34,276.16,276.29,10627.0,277.34,277.34,276.16,276.29,10627.0
2024-03-21 14:40:00,276.31,276.55,275.82,276.5,12627.0,276.31,276.55,275.82,276.5,12627.0
2024-03-21 14:50:00,276.4,276.56,276.06,276.5,12308.0,276.4,276.56,276.06,276.5,12308.0
2024-03-21 15:00:00,276.56,276.58,276.31,276.35,14922.0,276.56,276.58,276.31,276.35,14922.0
2024-03-21 15:10:00,276.3,276.74,276.28,276.66,18431.0,276.3,276.74,276.28,276.66,18431.0
2024-03-21 15:20:00,276.62,276.64,276.19,276.2,15534.0,276.62,276.64,276.19,276.2,15534.0
2024-03-21 15:30:00,276.2,276.39,275.69,275.83,12883.0,276.2,276.39,275.69,275.83,12883.0
2024-03-21 15:40:00,275.81,276.31,275.74,275.94,28296.0,275.81,276.31,275.74,275.94,28296.0
2024-03-21 15:50:00,275.89,276.77,275.79,276.42,106776.0,275.89,276.77,275.79,276.42,106776.0
2024-03-22 09:30:00,275.5,275.8,274.26,275.62,20570.0,275.5,275.8,274.26,275.62,20570.0
2024-03-22 09:40:00,275.65,276.61,275.55,275.55,11271.0,275.65,276.61,275.55,275.55,11271.0
2024-03-22 09:50:00,275.79,276.24,275.71,275.85,5900.0,275.79,276.24,275.71,275.85,5900.0
2024-03-22 10:00:00,275.7,276.08,275.23,275.43,15820.0,275.7,276.08,275.23,275.43,15820.0
2024-03-22 10:10:00,275.29,275.43,274.51,274.85,9369.0,275.29,275.43,274.51,274.85,9369.0
2024-03-22 10:20:00,274.85,274.87,274.48,274.49,10801.0,274.85,274.87,274.48,274.49,10801.0
2024-03-22 10:30:00,274.65,274.93,274.42,274.47,11210.0,274.65,274.93,274.42,274.47,11210.0
2024-03-22 10:40:00,274.53,274.83,274.32,274.8,17665.0,274.53,274.83,274.32,274.8,17665.0
2024-03-22 10:50:00,274.74,274.81,274.34,274.74,22214.0,274.74,274.81,274.34,274.74,22214.0
2024-03-22 11:00:00,274.96,275.45,274.86,275.41,4667.0,274.96,275.45,274.86,275.41,4667.0
2024-03-22 11:10:00,275.42,275.71,275.26,275.38,10534.0,275.42,275.71,275.26,275.38,10534.0
2024-03-22 11:20:00,275.4,275.68,275.4,275.63,6548.0,275.4,275.68,275.4,275.63,6548.0
2024-03-22 11:30:00,275.61,275.78,275.46,275.51,7525.0,275.61,275.78,275.46,275.51,7525.0
2024-03-22 11:40:00,275.53,276.17,275.43,276.04,14452.0,275.53,276.17,275.43,276.04,14452.0
2024-03-22 11:50:00,276.06,277.14,275.77,276.68,55501.0,276.06,277.14,275.77,276.68,55501.0
2024-03-22 12:00:00,276.7,277.23,276.52,276.73,29506.0,276.7,277.23,276.52,276.73,29506.0
2024-03-22 12:10:00,276.74,277.32,276.58,277.21,32829.0,276.74,277.32,276.58,277.21,32829.0
2024-03-22 12:20:00,277.18,277.68,277.17,277.53,17239.0,277.18,277.68,277.17,277.53,17239.0
2024-03-22 12:30:00,277.53,277.61,277.24,277.33,29893.0,277.53,277.61,277.24,277.33,29893.0
2024-03-22 12:40:00,277.41,278.09,277.39,277.96,20197.0,277.41,278.09,277.39,277.96,20197.0
2024-03-22 12:50:00,277.98,278.21,277.89,278.0,18149.0,277.98,278.21,277.89,278.0,18149.0
2024-03-22 13:00:00,278.03,279.25,277.99,278.93,34890.0,278.03,279.25,277.99,278.93,34890.0
2024-03-22 13:10:00,278.98,279.01,278.15,278.61,13385.0,278.98,279.01,278.15,278.61,13385.0
2024-03-22 13:20:00,278.47,278.47,277.93,277.94,7989.0,278.47,278.47,277.93,277.94,7989.0
2024-03-22 13:30:00,278.0,278.01,277.66,277.81,16414.0,278.0,278.01,277.66,277.81,16414.0
2024-03-22 13:40:00,277.7,277.91,277.39,277.8,16036.0,277.7,277.91,277.39,277.8,16036.0
2024-03-22 13:50:00,277.79,278.14,277.6,278.01,24292.0,277.79,278.14,277.6,278.01,24292.0
2024-03-22 14:00:00,277.96,278.36,277.65,277.65,15838.0,277.96,278.36,277.65,277.65,15838.0
2024-03-22 14:10:00,277.61,277.83,277.12,277.16,24679.0,277.61,277.83,277.12,277.16,24679.0
2024-03-22 14:20:00,277.1,277.37,276.83,277.31,25912.0,277.1,277.37,276.83,277.31,25912.0
2024-03-22 14:30:00,277.28,277.9,277.28,277.66,19967.0,277.28,277.9,277.28,277.66,19967.0
2024-03-22 14:40:00,277.6,277.67,277.24,277.35,14350.0,277.6,277.67,277.24,277.35,14350.0
2024-03-22 14:50:00,277.3,277.66,277.2,277.48,13119.0,277.3,277.66,277.2,277.48,13119.0
2024-03-22 15:00:00,277.56,277.81,277.29,277.7,21104.0,277.56,277.81,277.29,277.7,21104.0
2024-03-22 15:10:00,277.65,277.65,276.74,276.88,13292.0,277.65,277.65,276.74,276.88,13292.0
2024-03-22 15:20:00,276.96,277.34,276.95,277.28,24646.0,276.96,277.34,276.95,277.28,24646.0
2024-03-22 15:30:00,277.28,277.73,277.14,277.67,21084.0,277.28,277.73,277.14,277.67,21084.0
2024-03-22 15:40:00,277.67,277.89,277.26,277.86,49277.0,277.67,277.89,277.26,277.86,49277.0
2024-03-22 15:50:00,277.89,278.18,277.42,277.57,133217.0,277.89,278.18,277.42,277.57,133217.0
2024-03-25 09:30:00,277.7,278.14,275.7,275.76,42137.0,277.7,278.14,275.7,275.76,42137.0
2024-03-25 09:40:00,275.78,276.0,274.0,274.54,23569.0,275.78,276.0,274.0,274.54,23569.0
2024-03-25 09:50:00,274.85,275.23,274.15,274.51,8300.0,274.85,275.23,274.15,274.51,8300.0
2024-03-25 10:00:00,274.38,274.87,274.31,274.67,18801.0,274.38,274.87,274.31,274.67,18801.0
2024-03-25 10:10:00,274.75,275.34,274.65,275.12,8566.0,274.75,275.34,274.65,275.12,8566.0
2024-03-25 10:20:00,275.12,275.37,274.96,275.25,9044.0,275.12,275.37,274.96,275.25,9044.0
2024-03-25 10:30:00,275.27,275.49,275.19,275.25,11412.0,275.27,275.49,275.19,275.25,11412.0
2024-03-25 10:40:00,275.31,275.49,275.12,275.35,17694.0,275.31,275.49,275.12,275.35,17694.0
2024-03-25 10:50:00,275.42,275.42,275.11,275.3,17922.0,275.42,275.42,275.11,275.3,17922.0
2024-03-25 11:00:00,275.25,275.42,275.1,275.21,19600.0,275.25,275.42,275.1,275.21,19600.0
2024-03-25 11:10:00,275.19,275.38,275.04,275.38,44102.0,275.19,275.38,275.04,275.38,44102.0
2024-03-25 11:20:00,275.43,276.06,275.35,276.06,11857.0,275.43,276.06,275.35,276.06,11857.0
2024-03-25 11:30:00,276.11,276.97,276.11,276.94,16071.0,276.11,276.97,276.11,276.94,16071.0
2024-03-25 11:40:00,276.97,277.24,276.56,277.24,10840.0,276.97,277.24,276.56,277.24,10840.0
2024-03-25 11:50:00,277.18,277.54,276.76,277.23,16311.0,277.18,277.54,276.76,277.23,16311.0
2024-03-25 12:00:00,277.2,277.24,276.7,276.79,14631.0,277.2,277.24,276.7,276.79,14631.0
2024-03-25 12:10:00,276.68,277.49,276.68,277.3,10562.0,276.68,277.49,276.68,277.3,10562.0
2024-03-25 12:20:00,277.14,277.14,276.13,276.22,4731.0,277.14,277.14,276.13,276.22,4731.0
2024-03-25 12:30:00,276.15,276.29,275.71,275.89,11926.0,276.15,276.29,275.71,275.89,11926.0
2024-03-25 12:40:00,275.94,276.32,275.91,276.05,3583.0,275.94,276.32,275.91,276.05,3583.0
2024-03-25 12:50:00,276.15,276.56,276.15,276.25,6656.0,276.15,276.56,276.15,276.25,6656.0
2024-03-25 13:00:00,276.21,276.66,276.2,276.25,5859.0,276.21,276.66,276.2,276.25,5859.0
2024-03-25 13:10:00,276.37,276.41,276.32,276.41,401.0,276.37,276.41,276.32,276.41,401.0
2024-03-25 13:20:00,276.43,276.74,276.22,276.22,15851.0,276.43,276.74,276.22,276.22,15851.0
2024-03-25 13:30:00,276.14,276.26,275.92,275.99,9053.0,276.14,276.26,275.92,275.99,9053.0
2024-03-25 13:40:00,276.0,276.29,276.0,276.21,3351.0,276.0,276.29,276.0,276.21,3351.0
2024-03-25 13:50:00,276.2,276.47,276.09,276.31,10326.0,276.2,276.47,276.09,276.31,10326.0
2024-03-25 14:00:00,276.31,276.47,276.19,276.46,4248.0,276.31,276.47,276.19,276.46,4248.0
2024-03-25 14:10:00,276.32,276.48,276.3,276.39,5276.0,276.32,276.48,276.3,276.39,5276.0
2024-03-25 14:20:00,276.41,276.45,276.14,276.33,5944.0,276.41,276.45,276.14,276.33,5944.0
2024-03-25 14:30:00,276.07,276.26,276.06,276.21,4770.0,276.07,276.26,276.06,276.21,4770.0
2024-03-25 14:40:00,276.29,276.97,276.27,276.82,5820.0,276.29,276.97,276.27,276.82,5820.0
2024-03-25 14:50:00,276.83,277.0,276.68,276.95,6822.0,276.83,277.0,276.68,276.95,6822.0
2024-03-25 15:00:00,276.96,277.53,276.82,277.33,74029.0,276.96,277.53,276.82,277.33,74029.0
2024-03-25 15:10:00,277.25,277.5,277.17,277.29,18379.0,277.25,277.5,277.17,277.29,18379.0
2024-03-25 15:20:00,277.25,277.36,277.19,277.28,19261.0,277.25,277.36,277.19,277.28,19261.0
2024-03-25 15:30:00,277.24,277.27,276.26,276.65,35958.0,277.24,277.27,276.26,276.65,35958.0
2024-03-25 15:40:00,276.72,277.59,276.46,276.46,30205.0,276.72,277.59,276.46,276.46,30205.0
2024-03-25 15:50:00,276.46,276.56,275.52,275.67,109026.0,276.46,276.56,275.52,275.67,109026.0
2024-03-26 09:30:00,277.48,277.48,276.56,276.56,13719.0,277.48,277.48,276.56,276.56,13719.0
2024-03-26 09:40:00,276.62,277.17,276.35,276.96,9945.0,276.62,277.17,276.35,276.96,9945.0
2024-03-26 09:50:00,276.96,277.51,276.66,277.22,7884.0,276.96,277.51,276.66,277.22,7884.0
2024-03-26 10:00:00,277.36,277.36,276.71,276.9,6496.0,277.36,277.36,276.71,276.9,6496.0
2024-03-26 10:10:00,276.73,276.91,276.56,276.75,4283.0,276.73,276.91,276.56,276.75,4283.0
2024-03-26 10:20:00,276.82,276.94,275.93,275.93,9398.0,276.82,276.94,275.93,275.93,9398.0
2024-03-26 10:30:00,276.08,276.19,275.52,276.19,9841.0,276.08,276.19,275.52,276.19,9841.0
2024-03-26 10:40:00,276.0,276.14,275.65,275.97,6714.0,276.0,276.14,275.65,275.97,6714.0
2024-03-26 10:50:00,276.11,276.38,276.01,276.32,3933.0,276.11,276.38,276.01,276.32,3933.0
2024-03-26 11:00:00,276.37,276.64,276.37,276.64,5178.0,276.37,276.64,276.37,276.64,5178.0
2024-03-26 11:10:00,276.65,276.97,276.5,276.88,8032.0,276.65,276.97,276.5,276.88,8032.0
2024-03-26 11:20:00,276.99,277.34,276.99,277.12,3891.0,276.99,277.34,276.99,277.12,3891.0
2024-03-26 11:30:00,277.11,277.27,277.0,277.1,3761.0,277.11,277.27,277.0,277.1,3761.0
2024-03-26 11:40:00,277.02,277.58,277.0,277.41,20567.0,277.02,277.58,277.0,277.41,20567.0
2024-03-26 11:50:00,277.45,277.87,277.45,277.86,6878.0,277.45,277.87,277.45,277.86,6878.0
2024-03-26 12:00:00,277.89,278.1,277.79,278.08,3688.0,277.89,278.1,277.79,278.08,3688.0
2024-03-26 12:10:00,278.09,278.11,277.78,277.8,4088.0,278.09,278.11,277.78,277.8,4088.0
2024-03-26 12:20:00,277.79,277.8,277.03,277.56,10816.0,277.79,277.8,277.03,277.56,10816.0
2024-03-26 12:30:00,277.49,277.62,277.17,277.22,5084.0,277.49,277.62,277.17,277.22,5084.0
2024-03-26 12:40:00,277.3,277.81,277.23,277.8,5062.0,277.3,277.81,277.23,277.8,5062.0
2024-03-26 12:50:00,277.8,277.88,277.46,277.59,5661.0,277.8,277.88,277.46,277.59,5661.0
2024-03-26 13:00:00,277.59,278.06,277.42,277.97,10477.0,277.59,278.06,277.42,277.97,10477.0
2024-03-26 13:10:00,277.96,278.08,277.91,277.98,4175.0,277.96,278.08,277.91,277.98,4175.0
2024-03-26 13:20:00,278.0,278.1,277.85,277.99,5802.0,278.0,278.1,277.85,277.99,5802.0
2024-03-26 13:30:00,277.99,277.99,277.8,277.8,6592.0,277.99,277.99,277.8,277.8,6592.0
2024-03-26 13:40:00,277.76,277.94,277.58,277.68,5274.0,277.76,277.94,277.58,277.68,5274.0
2024-03-26 13:50:00,277.7,277.94,277.47,277.69,33863.0,277.7,277.94,277.47,277.69,33863.0
2024-03-26 14:00:00,277.71,277.86,277.66,277.8,4055.0,277.71,277.86,277.66,277.8,4055.0
2024-03-26 14:10:00,277.71,277.9,277.63,277.9,11277.0,277.71,277.9,277.63,277.9,11277.0
2024-03-26 14:20:00,277.93,278.3,277.84,278.23,3590.0,277.93,278.3,277.84,278.23,3590.0
2024-03-26 14:30:00,278.28,278.33,278.06,278.06,5401.0,278.28,278.33,278.06,278.06,5401.0
2024-03-26 14:40:00,278.13,278.13,277.85,277.85,3724.0,278.13,278.13,277.85,277.85,3724.0
2024-03-26 14:50:00,277.9,278.11,277.84,278.11,3263.0,277.9,278.11,277.84,278.11,3263.0
2024-03-26 15:00:00,278.09,278.14,277.92,278.08,4478.0,278.09,278.14,277.92,278.08,4478.0
2024-03-26 15:10:00,278.08,278.08,277.79,277.82,3823.0,278.08,278.08,277.79,277.82,3823.0
2024-03-26 15:20:00,277.76,277.84,277.63,277.76,23055.0,277.76,277.84,277.63,277.76,23055.0
2024-03-26 15:30:00,277.71,277.8,277.39,277.54,34898.0,277.71,277.8,277.39,277.54,34898.0
2024-03-26 15:40:00,277.56,277.66,276.86,277.44,14365.0,277.56,277.66,276.86,277.44,14365.0
2024-03-26 15:50:00,277.41,277.94,277.3,277.49,56812.0,277.41,277.94,277.3,277.49,56812.0
2024-03-27 09:30:00,278.45,279.99,278.04,278.57,19951.0,278.45,279.99,278.04,278.57,19951.0
2024-03-27 09:40:00,278.29,279.28,278.19,278.29,13943.0,278.29,279.28,278.19,278.29,13943.0
2024-03-27 09:50:00,278.29,278.29,276.48,276.74,11157.0,278.29,278.29,276.48,276.74,11157.0
2024-03-27 10:00:00,276.77,276.77,274.25,274.25,9270.0,276.77,276.77,274.25,274.25,9270.0
2024-03-27 10:10:00,274.31,274.52,273.56,273.75,23458.0,274.31,274.52,273.56,273.75,23458.0
2024-03-27 10:20:00,273.7,273.98,273.16,273.79,105564.0,273.7,273.98,273.16,273.79,105564.0
2024-03-27 10:30:00,273.61,273.82,272.9,273.04,17114.0,273.61,273.82,272.9,273.04,17114.0
2024-03-27 10:40:00,272.93,273.09,272.14,272.47,19799.0,272.93,273.09,272.14,272.47,19799.0
2024-03-27 10:50:00,272.53,272.89,272.1,272.23,17961.0,272.53,272.89,272.1,272.23,17961.0
2024-03-27 11:00:00,272.09,272.77,272.09,272.56,10712.0,272.09,272.77,272.09,272.56,10712.0
2024-03-27 11:10:00,272.74,273.23,272.31,273.07,7945.0,272.74,273.23,272.31,273.07,7945.0
2024-03-27 11:20:00,273.14,273.14,272.09,272.09,3403.0,273.14,273.14,272.09,272.09,3403.0
2024-03-27 11:30:00,272.05,272.41,271.9,272.12,9985.0,272.05,272.41,271.9,272.12,9985.0
2024-03-27 11:40:00,272.09,272.2,271.75,271.92,13772.0,272.09,272.2,271.75,271.92,13772.0
2024-03-27 11:50:00,272.0,272.08,271.07,271.07,10035.0,272.0,272.08,271.07,271.07,10035.0
2024-03-27 12:00:00,271.02,271.24,270.85,271.14,14222.0,271.02,271.24,270.85,271.14,14222.0
2024-03-27 12:10:00,271.19,271.59,271.19,271.54,7994.0,271.19,271.59,271.19,271.54,7994.0
2024-03-27 12:20:00,271.54,271.66,271.22,271.54,12305.0,271.54,271.66,271.22,271.54,12305.0
2024-03-27 12:30:00,271.5,271.56,270.93,270.93,11192.0,271.5,271.56,270.93,270.93,11192.0
2024-03-27 12:40:00,270.87,271.05,270.75,270.98,26517.0,270.87,271.05,270.75,270.98,26517.0
2024-03-27 12:50:00,270.94,271.16,270.47,270.86,9695.0,270.94,271.16,270.47,270.86,9695.0
2024-03-27 13:00:00,270.91,271.58,270.91,271.3,30361.0,270.91,271.58,270.91,271.3,30361.0
2024-03-27 13:10:00,271.3,271.78,271.22,271.69,13566.0,271.3,271.78,271.22,271.69,13566.0
2024-03-27 13:20:00,271.71,271.71,271.3,271.4,21844.0,271.71,271.71,271.3,271.4,21844.0
2024-03-27 13:30:00,271.4,271.73,271.39,271.57,45868.0,271.4,271.73,271.39,271.57,45868.0
2024-03-27 13:40:00,271.53,271.59,270.86,271.02,17038.0,271.53,271.59,270.86,271.02,17038.0
2024-03-27 13:50:00,271.09,271.87,271.09,271.74,17012.0,271.09,271.87,271.09,271.74,17012.0
2024-03-27 14:00:00,271.74,272.17,271.39,271.39,10274.0,271.74,272.17,271.39,271.39,10274.0
2024-03-27 14:10:00,271.41,271.77,271.28,271.68,10367.0,271.41,271.77,271.28,271.68,10367.0
2024-03-27 14:20:00,271.74,272.76,271.73,272.76,24616.0,271.74,272.76,271.73,272.76,24616.0
2024-03-27 14:30:00,272.76,272.94,272.36,272.58,19150.0,272.76,272.94,272.36,272.58,19150.0
2024-03-27 14:40:00,272.62,273.03,272.54,272.94,12704.0,272.62,273.03,272.54,272.94,12704.0
2024-03-27 14:50:00,272.96,273.2,272.42,272.45,12919.0,272.96,273.2,272.42,272.45,12919.0
2024-03-27 15:00:00,272.48,272.55,272.29,272.49,12309.0,272.48,272.55,272.29,272.49,12309.0
2024-03-27 15:10:00,272.49,272.57,272.03,272.2,14985.0,272.49,272.57,272.03,272.2,14985.0
2024-03-27 15:20:00,272.26,272.51,271.87,272.05,18700.0,272.26,272.51,271.87,272.05,18700.0
2024-03-27 15:30:00,272.02,272.66,271.87,272.49,18932.0,272.02,272.66,271.87,272.49,18932.0
2024-03-27 15:40:00,272.47,273.12,272.25,272.8,61354.0,272.47,273.12,272.25,272.8,61354.0
2024-03-27 15:50:00,272.88,273.72,272.64,273.65,151563.0,272.88,273.72,272.64,273.65,151563.0
2024-03-28 09:30:00,274.08,274.08,272.44,273.43,33041.0,274.08,274.08,272.44,273.43,33041.0
2024-03-28 09:40:00,273.35,274.27,273.22,274.1,41566.0,273.35,274.27,273.22,274.1,41566.0
2024-03-28 09:50:00,274.25,274.99,273.68,274.31,31016.0,274.25,274.99,273.68,274.31,31016.0
2024-03-28 10:00:00,274.18,274.6,273.46,273.72,17780.0,274.18,274.6,273.46,273.72,17780.0
2024-03-28 10:10:00,273.72,274.35,273.51,274.3,33203.0,273.72,274.35,273.51,274.3,33203.0
2024-03-28 10:20:00,274.3,274.3,273.45,273.71,13326.0,274.3,274.3,273.45,273.71,13326.0
2024-03-28 10:30:00,273.47,273.97,272.96,273.9,13057.0,273.47,273.97,272.96,273.9,13057.0
2024-03-28 10:40:00,274.0,274.29,273.94,274.09,16040.0,274.0,274.29,273.94,274.09,16040.0
2024-03-28 10:50:00,274.1,274.48,273.9,274.37,7231.0,274.1,274.48,273.9,274.37,7231.0
2024-03-28 11:00:00,274.45,274.74,274.38,274.55,16107.0,274.45,274.74,274.38,274.55,16107.0
2024-03-28 11:10:00,274.47,274.66,274.46,274.66,6719.0,274.47,274.66,274.46,274.66,6719.0
2024-03-28 11:20:00,274.67,275.0,274.48,274.88,13945.0,274.67,275.0,274.48,274.88,13945.0
2024-03-28 11:30:00,275.14,275.26,274.61,274.69,4927.0,275.14,275.26,274.61,274.69,4927.0
2024-03-28 11:40:00,274.68,274.99,274.64,274.99,5206.0,274.68,274.99,274.64,274.99,5206.0
2024-03-28 11:50:00,274.94,275.12,274.78,274.8,6002.0,274.94,275.12,274.78,274.8,6002.0
2024-03-28 12:00:00,274.77,274.86,274.45,274.77,11314.0,274.77,274.86,274.45,274.77,11314.0
2024-03-28 12:10:00,274.86,274.86,274.61,274.68,7473.0,274.86,274.86,274.61,274.68,7473.0
2024-03-28 12:20:00,274.69,275.1,274.49,275.1,11904.0,274.69,275.1,274.49,275.1,11904.0
2024-03-28 12:30:00,275.02,275.02,274.81,274.9,6040.0,275.02,275.02,274.81,274.9,6040.0
2024-03-28 12:40:00,274.85,275.87,274.85,275.71,28325.0,274.85,275.87,274.85,275.71,28325.0
2024-03-28 12:50:00,275.66,275.73,275.1,275.41,7739.0,275.66,275.73,275.1,275.41,7739.0
2024-03-28 13:00:00,275.38,275.4,274.94,275.34,12303.0,275.38,275.4,274.94,275.34,12303.0
2024-03-28 13:10:00,275.34,275.4,275.12,275.38,10000.0,275.34,275.4,275.12,275.38,10000.0
2024-03-28 13:20:00,275.38,275.45,275.01,275.06,14474.0,275.38,275.45,275.01,275.06,14474.0
2024-03-28 13:30:00,275.01,275.48,275.01,275.43,13116.0,275.01,275.48,275.01,275.43,13116.0
2024-03-28 13:40:00,275.32,275.33,274.91,275.23,5220.0,275.32,275.33,274.91,275.23,5220.0
2024-03-28 13:50:00,275.23,275.23,274.73,274.73,5644.0,275.23,275.23,274.73,274.73,5644.0
2024-03-28 14:00:00,274.81,274.81,274.21,274.42,3620.0,274.81,274.81,274.21,274.42,3620.0
2024-03-28 14:10:00,274.46,274.46,273.98,274.09,24688.0,274.46,274.46,273.98,274.09,24688.0
2024-03-28 14:20:00,274.05,274.11,273.69,273.69,3024.0,274.05,274.11,273.69,273.69,3024.0
2024-03-28 14:30:00,273.75,274.06,273.71,274.04,7973.0,273.75,274.06,273.71,274.04,7973.0
2024-03-28 14:40:00,274.0,274.12,273.6,274.07,10752.0,274.0,274.12,273.6,274.07,10752.0
2024-03-28 14:50:00,274.04,274.39,274.0,274.23,34502.0,274.04,274.39,274.0,274.23,34502.0
2024-03-28 15:00:00,274.21,274.23,273.47,273.84,8202.0,274.21,274.23,273.47,273.84,8202.0
2024-03-28 15:10:00,273.84,273.9,273.68,273.85,8295.0,273.84,273.9,273.68,273.85,8295.0
2024-03-28 15:20:00,273.84,274.3,273.77,274.25,12617.0,273.84,274.3,273.77,274.25,12617.0
2024-03-28 15:30:00,274.23,274.39,273.74,273.87,12502.0,274.23,274.39,273.74,273.87,12502.0
2024-03-28 15:40:00,273.92,274.03,273.22,273.38,15828.0,273.92,274.03,273.22,273.38,15828.0
2024-03-28 15:50:00,273.26,273.44,272.66,272.8,93900.0,273.26,273.44,272.66,272.8,93900.0
2024-04-01 09:30:00,272.77,273.08,271.75,273.08,26758.0,272.77,273.08,271.75,273.08,26758.0
2024-04-01 09:40:00,273.08,273.13,271.9,272.14,7066.0,273.08,273.13,271.9,272.14,7066.0
2024-04-01 09:50:00,271.98,272.02,271.32,271.32,18934.0,271.98,272.02,271.32,271.32,18934.0
2024-04-01 10:00:00,271.01,271.28,270.41,270.84,11958.0,271.01,271.28,270.41,270.84,11958.0
2024-04-01 10:10:00,270.72,270.85,269.36,269.63,18327.0,270.72,270.85,269.36,269.63,18327.0
2024-04-01 10:20:00,269.57,270.5,269.38,270.05,23782.0,269.57,270.5,269.38,270.05,23782.0
2024-04-01 10:30:00,270.04,271.01,269.86,270.61,12889.0,270.04,271.01,269.86,270.61,12889.0
2024-04-01 10:40:00,270.67,271.43,270.58,271.41,7844.0,270.67,271.43,270.58,271.41,7844.0
2024-04-01 10:50:00,271.44,271.44,270.39,270.8,11944.0,271.44,271.44,270.39,270.8,11944.0
2024-04-01 11:00:00,270.8,271.69,270.78,270.91,24208.0,270.8,271.69,270.78,270.91,24208.0
2024-04-01 11:10:00,270.89,271.41,270.53,270.75,37248.0,270.89,271.41,270.53,270.75,37248.0
2024-04-01 11:20:00,270.68,271.11,270.19,271.11,11903.0,270.68,271.11,270.19,271.11,11903.0
2024-04-01 11:30:00,270.97,271.36,270.97,271.08,13255.0,270.97,271.36,270.97,271.08,13255.0
2024-04-01 11:40:00,271.1,271.13,270.47,271.11,17906.0,271.1,271.13,270.47,271.11,17906.0
2024-04-01 11:50:00,271.03,271.06,270.57,270.69,8031.0,271.03,271.06,270.57,270.69,8031.0
2024-04-01 12:00:00,270.63,271.28,270.51,271.28,6115.0,270.63,271.28,270.51,271.28,6115.0
2024-04-01 12:10:00,271.36,271.59,271.32,271.55,4584.0,271.36,271.59,271.32,271.55,4584.0
2024-04-01 12:20:00,271.6,271.68,271.27,271.44,11360.0,271.6,271.68,271.27,271.44,11360.0
2024-04-01 12:30:00,271.34,272.03,271.15,272.03,10068.0,271.34,272.03,271.15,272.03,10068.0
2024-04-01 12:40:00,272.23,272.74,272.08,272.3,32951.0,272.23,272.74,272.08,272.3,32951.0
2024-04-01 12:50:00,272.32,272.94,272.18,272.85,14331.0,272.32,272.94,272.18,272.85,14331.0
2024-04-01 13:00:00,272.84,273.2,272.72,273.05,32659.0,272.84,273.2,272.72,273.05,32659.0
2024-04-01 13:10:00,273.08,273.43,272.46,272.46,22688.0,273.08,273.43,272.46,272.46,22688.0
2024-04-01 13:20:00,272.47,272.47,271.59,271.85,4711.0,272.47,272.47,271.59,271.85,4711.0
2024-04-01 13:30:00,271.86,271.96,271.49,271.71,3511.0,271.86,271.96,271.49,271.71,3511.0
2024-04-01 13:40:00,271.78,272.03,271.72,272.0,6445.0,271.78,272.03,271.72,272.0,6445.0
2024-04-01 13:50:00,271.95,272.35,271.6,272.12,4356.0,271.95,272.35,271.6,272.12,4356.0
2024-04-01 14:00:00,272.11,272.35,271.98,272.18,6064.0,272.11,272.35,271.98,272.18,6064.0
2024-04-01 14:10:00,272.18,272.52,271.97,272.4,8396.0,272.18,272.52,271.97,272.4,8396.0
2024-04-01 14:20:00,272.41,272.7,272.28,272.39,9515.0,272.41,272.7,272.28,272.39,9515.0
2024-04-01 14:30:00,272.47,272.48,272.02,272.13,6116.0,272.47,272.48,272.02,272.13,6116.0
2024-04-01 14:40:00,272.02,272.23,271.94,272.07,8369.0,272.02,272.23,271.94,272.07,8369.0
2024-04-01 14:50:00,272.05,272.24,271.98,272.11,7343.0,272.05,272.24,271.98,272.11,7343.0
2024-04-01 15:00:00,272.1,272.1,271.45,271.46,28819.0,272.1,272.1,271.45,271.46,28819.0
2024-04-01 15:10:00,271.47,271.69,271.27,271.46,18049.0,271.47,271.69,271.27,271.46,18049.0
2024-04-01 15:20:00,271.5,271.74,271.49,271.64,10081.0,271.5,271.74,271.49,271.64,10081.0
2024-04-01 15:30:00,271.61,271.72,271.34,271.4,11795.0,271.61,271.72,271.34,271.4,11795.0
2024-04-01 15:40:00,271.4,271.7,271.4,271.63,22829.0,271.4,271.7,271.4,271.63,22829.0
2024-04-01 15:50:00,271.63,272.5,271.62,272.44,151811.0,271.63,272.5,271.62,272.44,151811.0
2024-04-02 09:30:00,268.88,269.32,266.54,267.69,45722.0,268.88,269.32,266.54,267.69,45722.0
2024-04-02 09:40:00,267.82,268.68,266.84,268.59,16985.0,267.82,268.68,266.84,268.59,16985.0
2024-04-02 09:50:00,268.59,269.06,267.96,268.8,83182.0,268.59,269.06,267.96,268.8,83182.0
2024-04-02 10:00:00,268.81,269.32,268.38,269.24,7791.0,268.81,269.32,268.38,269.24,7791.0
2024-04-02 10:10:00,269.18,269.3,267.97,268.1,18060.0,269.18,269.3,267.97,268.1,18060.0
2024-04-02 10:20:00,268.28,269.87,268.18,269.78,14234.0,268.28,269.87,268.18,269.78,14234.0
2024-04-02 10:30:00,269.68,270.48,269.44,270.15,9393.0,269.68,270.48,269.44,270.15,9393.0
2024-04-02 10:40:00,270.0,270.19,269.0,269.1,15628.0,270.0,270.19,269.0,269.1,15628.0
2024-04-02 10:50:00,268.98,269.16,268.45,268.63,27155.0,268.98,269.16,268.45,268.63,27155.0
2024-04-02 11:00:00,268.7,269.01,268.52,268.94,5510.0,268.7,269.01,268.52,268.94,5510.0
2024-04-02 11:10:00,268.94,269.8,268.89,269.61,49820.0,268.94,269.8,268.89,269.61,49820.0
2024-04-02 11:20:00,269.7,269.79,269.28,269.28,4021.0,269.7,269.79,269.28,269.28,4021.0
2024-04-02 11:30:00,269.28,269.28,268.71,268.77,26224.0,269.28,269.28,268.71,268.77,26224.0
2024-04-02 11:40:00,268.79,269.16,268.78,268.94,9130.0,268.79,269.16,268.78,268.94,9130.0
2024-04-02 11:50:00,268.86,269.2,268.73,268.97,12565.0,268.86,269.2,268.73,268.97,12565.0
2024-04-02 12:00:00,269.02,269.32,269.02,269.2,5502.0,269.02,269.32,269.02,269.2,5502.0
2024-04-02 12:10:00,269.35,269.49,269.01,269.03,4486.0,269.35,269.49,269.01,269.03,4486.0
2024-04-02 12:20:00,269.1,269.47,269.04,269.38,8343.0,269.1,269.47,269.04,269.38,8343.0
2024-04-02 12:30:00,269.44,269.75,269.41,269.71,20617.0,269.44,269.75,269.41,269.71,20617.0
2024-04-02 12:40:00,269.76,269.95,269.55,269.9,4355.0,269.76,269.95,269.55,269.9,4355.0
2024-04-02 12:50:00,269.85,269.97,269.73,269.94,8110.0,269.85,269.97,269.73,269.94,8110.0
2024-04-02 13:00:00,269.97,271.12,269.8,270.63,81281.0,269.97,271.12,269.8,270.63,81281.0
2024-04-02 13:10:00,270.57,270.64,270.2,270.29,8907.0,270.57,270.64,270.2,270.29,8907.0
2024-04-02 13:20:00,270.31,270.97,270.19,270.97,12101.0,270.31,270.97,270.19,270.97,12101.0
2024-04-02 13:30:00,270.86,271.31,270.66,271.18,12100.0,270.86,271.31,270.66,271.18,12100.0
2024-04-02 13:40:00,271.07,271.53,270.89,271.53,14829.0,271.07,271.53,270.89,271.53,14829.0
2024-04-02 13:50:00,271.61,271.71,271.4,271.45,10932.0,271.61,271.71,271.4,271.45,10932.0
2024-04-02 14:00:00,271.57,271.92,271.28,271.87,19110.0,271.57,271.92,271.28,271.87,19110.0
2024-04-02 14:10:00,271.82,272.2,271.51,272.2,45936.0,271.82,272.2,271.51,272.2,45936.0
2024-04-02 14:20:00,272.07,272.72,272.07,272.71,15389.0,272.07,272.72,272.07,272.71,15389.0
2024-04-02 14:30:00,272.71,272.79,272.12,272.19,12625.0,272.71,272.79,272.12,272.19,12625.0
2024-04-02 14:40:00,272.25,272.82,272.25,272.82,14510.0,272.25,272.82,272.25,272.82,14510.0
2024-04-02 14:50:00,272.74,273.24,272.56,272.61,23725.0,272.74,273.24,272.56,272.61,23725.0
2024-04-02 15:00:00,272.56,272.76,272.14,272.22,30204.0,272.56,272.76,272.14,272.22,30204.0
2024-04-02 15:10:00,272.26,272.34,271.71,271.74,20524.0,272.26,272.34,271.71,271.74,20524.0
2024-04-02 15:20:00,271.73,272.01,271.72,272.01,68037.0,271.73,272.01,271.72,272.01,68037.0
2024-04-02 15:30:00,272.01,272.33,271.98,272.23,9608.0,272.01,272.33,271.98,272.23,9608.0
2024-04-02 15:40:00,272.3,272.34,271.6,271.62,13909.0,272.3,272.34,271.6,271.62,13909.0
2024-04-02 15:50:00,271.57,272.16,271.22,271.6,58091.0,271.57,272.16,271.22,271.6,58091.0
2024-04-03 09:30:00,270.11,271.27,270.11,270.31,16812.0,270.11,271.27,270.11,270.31,16812.0
2024-04-03 09:40:00,270.39,270.55,269.58,270.21,5313.0,270.39,270.55,269.58,270.21,5313.0
2024-04-03 09:50:00,270.35,270.55,269.57,269.57,19222.0,270.35,270.55,269.57,269.57,19222.0
2024-04-03 10:00:00,269.85,271.0,269.85,270.11,7235.0,269.85,271.0,269.85,270.11,7235.0
2024-04-03 10:10:00,270.14,270.18,269.78,270.18,3998.0,270.14,270.18,269.78,270.18,3998.0
2024-04-03 10:20:00,270.39,270.74,270.33,270.5,30650.0,270.39,270.74,270.33,270.5,30650.0
2024-04-03 10:30:00,270.53,270.81,270.42,270.81,19378.0,270.53,270.81,270.42,270.81,19378.0
2024-04-03 10:40:00,270.73,270.9,270.5,270.84,5090.0,270.73,270.9,270.5,270.84,5090.0
2024-04-03 10:50:00,270.84,271.63,270.74,271.48,12716.0,270.84,271.63,270.74,271.48,12716.0
2024-04-03 11:00:00,271.61,272.56,271.56,272.06,15900.0,271.61,272.56,271.56,272.06,15900.0
2024-04-03 11:10:00,272.04,272.66,271.92,272.19,13785.0,272.04,272.66,271.92,272.19,13785.0
2024-04-03 11:20:00,272.11,272.65,271.85,271.88,40966.0,272.11,272.65,271.85,271.88,40966.0
2024-04-03 11:30:00,271.97,271.98,271.61,271.65,1998.0,271.97,271.98,271.61,271.65,1998.0
2024-04-03 11:40:00,271.8,271.8,271.53,271.69,2958.0,271.8,271.8,271.53,271.69,2958.0
2024-04-03 11:50:00,271.7,271.77,270.85,270.94,13126.0,271.7,271.77,270.85,270.94,13126.0
2024-04-03 12:00:00,270.86,271.13,270.57,271.13,15712.0,270.86,271.13,270.57,271.13,15712.0
2024-04-03 12:10:00,271.24,271.83,271.1,271.83,12707.0,271.24,271.83,271.1,271.83,12707.0
2024-04-03 12:20:00,271.83,271.95,271.4,271.76,5944.0,271.83,271.95,271.4,271.76,5944.0
2024-04-03 12:30:00,271.77,271.98,271.15,271.23,9910.0,271.77,271.98,271.15,271.23,9910.0
2024-04-03 12:40:00,271.25,271.86,271.25,271.79,8357.0,271.25,271.86,271.25,271.79,8357.0
2024-04-03 12:50:00,271.81,271.9,271.69,271.81,9136.0,271.81,271.9,271.69,271.81,9136.0
2024-04-03 13:00:00,271.95,272.07,271.57,271.57,9695.0,271.95,272.07,271.57,271.57,9695.0
2024-04-03 13:10:00,271.68,271.79,271.45,271.56,9349.0,271.68,271.79,271.45,271.56,9349.0
2024-04-03 13:20:00,271.56,271.7,271.44,271.7,4335.0,271.56,271.7,271.44,271.7,4335.0
2024-04-03 13:30:00,271.74,271.74,271.5,271.55,6134.0,271.74,271.74,271.5,271.55,6134.0
2024-04-03 13:40:00,271.68,271.96,271.58,271.96,4790.0,271.68,271.96,271.58,271.96,4790.0
2024-04-03 13:50:00,272.01,272.14,271.9,271.91,6585.0,272.01,272.14,271.9,271.91,6585.0
2024-04-03 14:00:00,271.91,272.02,271.8,271.93,14742.0,271.91,272.02,271.8,271.93,14742.0
2024-04-03 14:10:00,272.0,272.14,271.0,271.09,9885.0,272.0,272.14,271.0,271.09,9885.0
2024-04-03 14:20:00,271.21,271.21,270.42,270.47,25067.0,271.21,271.21,270.42,270.47,25067.0
2024-04-03 14:30:00,270.28,270.79,270.27,270.59,40011.0,270.28,270.79,270.27,270.59,40011.0
2024-04-03 14:40:00,270.69,270.76,270.47,270.63,5793.0,270.69,270.76,270.47,270.63,5793.0
2024-04-03 14:50:00,270.63,270.64,270.43,270.52,13747.0,270.63,270.64,270.43,270.52,13747.0
2024-04-03 15:00:00,270.47,270.61,270.23,270.23,10166.0,270.47,270.61,270.23,270.23,10166.0
2024-04-03 15:10:00,270.18,270.18,268.98,269.31,5689.0,270.18,270.18,268.98,269.31,5689.0
2024-04-03 15:20:00,269.38,269.51,268.89,269.04,13708.0,269.38,269.51,268.89,269.04,13708.0
2024-04-03 15:30:00,269.04,269.56,268.97,269.41,11675.0,269.04,269.56,268.97,269.41,11675.0
2024-04-03 15:40:00,269.39,269.4,268.89,269.1,26127.0,269.39,269.4,268.89,269.1,26127.0
2024-04-03 15:50:00,269.15,269.38,268.71,268.74,77373.0,269.15,269.38,268.71,268.74,77373.0
2024-04-04 09:30:00,272.09,273.58,271.34,272.98,16285.0,272.09,273.58,271.34,272.98,16285.0
2024-04-04 09:40:00,272.99,273.69,272.07,272.67,12789.0,272.99,273.69,272.07,272.67,12789.0
2024-04-04 09:50:00,272.62,272.63,272.2,272.38,10761.0,272.62,272.63,272.2,272.38,10761.0
2024-04-04 10:00:00,272.37,273.2,272.17,273.2,7159.0,272.37,273.2,272.17,273.2,7159.0
2024-04-04 10:10:00,273.19,273.5,272.55,272.58,15474.0,273.19,273.5,272.55,272.58,15474.0
2024-04-04 10:20:00,272.58,273.07,272.32,273.07,10877.0,272.58,273.07,272.32,273.07,10877.0
2024-04-04 10:30:00,273.15,273.41,272.8,272.8,9694.0,273.15,273.41,272.8,272.8,9694.0
2024-04-04 10:40:00,272.85,273.55,272.84,273.55,21020.0,272.85,273.55,272.84,273.55,21020.0
2024-04-04 10:50:00,273.51,273.9,273.22,273.48,13311.0,273.51,273.9,273.22,273.48,13311.0
2024-04-04 11:00:00,273.38,274.0,273.35,273.79,8960.0,273.38,274.0,273.35,273.79,8960.0
2024-04-04 11:10:00,273.68,273.94,273.55,273.73,12968.0,273.68,273.94,273.55,273.73,12968.0
2024-04-04 11:20:00,273.77,274.5,273.77,274.5,6293.0,273.77,274.5,273.77,274.5,6293.0
2024-04-04 11:30:00,274.47,274.5,274.07,274.18,14986.0,274.47,274.5,274.07,274.18,14986.0
2024-04-04 11:40:00,274.09,274.73,274.06,274.71,11632.0,274.09,274.73,274.06,274.71,11632.0
2024-04-04 11:50:00,274.71,274.99,274.43,274.74,12250.0,274.71,274.99,274.43,274.74,12250.0
2024-04-04 12:00:00,274.73,274.89,274.54,274.82,14126.0,274.73,274.89,274.54,274.82,14126.0
2024-04-04 12:10:00,274.83,274.95,274.56,274.65,12488.0,274.83,274.95,274.56,274.65,12488.0
2024-04-04 12:20:00,274.66,275.11,274.64,274.98,12319.0,274.66,275.11,274.64,274.98,12319.0
2024-04-04 12:30:00,274.98,275.06,274.88,275.03,6409.0,274.98,275.06,274.88,275.03,6409.0
2024-04-04 12:40:00,275.03,275.69,274.95,275.69,21645.0,275.03,275.69,274.95,275.69,21645.0
2024-04-04 12:50:00,275.6,275.67,275.33,275.36,12415.0,275.6,275.67,275.33,275.36,12415.0
2024-04-04 13:00:00,275.28,275.5,274.84,275.5,9982.0,275.28,275.5,274.84,275.5,9982.0
2024-04-04 13:10:00,275.56,275.76,275.43,275.59,6770.0,275.56,275.76,275.43,275.59,6770.0
2024-04-04 13:20:00,275.59,275.62,275.42,275.49,12688.0,275.59,275.62,275.42,275.49,12688.0
2024-04-04 13:30:00,275.5,275.58,274.87,274.92,10108.0,275.5,275.58,274.87,274.92,10108.0
2024-04-04 13:40:00,274.85,274.91,274.11,274.23,6930.0,274.85,274.91,274.11,274.23,6930.0
2024-04-04 13:50:00,274.23,274.29,273.5,273.62,9620.0,274.23,274.29,273.5,273.62,9620.0
2024-04-04 14:00:00,273.54,273.69,273.16,273.38,43349.0,273.54,273.69,273.16,273.38,43349.0
2024-04-04 14:10:00,273.34,273.48,273.04,273.07,10780.0,273.34,273.48,273.04,273.07,10780.0
2024-04-04 14:20:00,273.09,273.25,272.2,272.31,16471.0,273.09,273.25,272.2,272.31,16471.0
2024-04-04 14:30:00,272.18,272.35,271.4,272.19,24214.0,272.18,272.35,271.4,272.19,24214.0
2024-04-04 14:40:00,272.11,272.11,271.33,271.98,10422.0,272.11,272.11,271.33,271.98,10422.0
2024-04-04 14:50:00,271.88,271.88,270.8,270.95,7102.0,271.88,271.88,270.8,270.95,7102.0
2024-04-04 15:00:00,270.84,271.22,270.28,271.22,13922.0,270.84,271.22,270.28,271.22,13922.0
2024-04-04 15:10:00,271.13,271.14,270.63,270.97,20314.0,271.13,271.14,270.63,270.97,20314.0
2024-04-04 15:20:00,271.06,271.18,269.88,269.89,11953.0,271.06,271.18,269.88,269.89,11953.0
2024-04-04 15:30:00,269.76,270.31,269.56,269.73,16472.0,269.76,270.31,269.56,269.73,16472.0
2024-04-04 15:40:00,269.74,270.07,269.28,270.07,17139.0,269.74,270.07,269.28,270.07,17139.0
2024-04-04 15:50:00,270.07,270.19,269.08,269.08,123139.0,270.07,270.19,269.08,269.08,123139.0
2024-04-05 09:30:00,269.51,269.51,268.29,268.41,29632.0,269.51,269.51,268.29,268.41,29632.0
2024-04-05 09:40:00,268.38,269.72,268.25,268.91,30814.0,268.38,269.72,268.25,268.91,30814.0
2024-04-05 09:50:00,268.89,269.24,268.13,268.13,19971.0,268.89,269.24,268.13,268.13,19971.0
2024-04-05 10:00:00,268.19,268.3,267.32,267.74,48717.0,268.19,268.3,267.32,267.74,48717.0
2024-04-05 10:10:00,267.7,268.04,267.14,267.16,9905.0,267.7,268.04,267.14,267.16,9905.0
2024-04-05 10:20:00,267.16,267.16,265.54,266.38,39665.0,267.16,267.16,265.54,266.38,39665.0
2024-04-05 10:30:00,266.49,267.46,266.31,267.07,12290.0,266.49,267.46,266.31,267.07,12290.0
2024-04-05 10:40:00,267.0,267.62,266.86,267.58,11221.0,267.0,267.62,266.86,267.58,11221.0
2024-04-05 10:50:00,267.49,268.13,267.49,268.09,10868.0,267.49,268.13,267.49,268.09,10868.0
2024-04-05 11:00:00,267.96,267.96,267.21,267.3,18153.0,267.96,267.96,267.21,267.3,18153.0
2024-04-05 11:10:00,267.19,267.53,266.66,267.13,24787.0,267.19,267.53,266.66,267.13,24787.0
2024-04-05 11:20:00,267.05,267.37,266.84,267.3,24218.0,267.05,267.37,266.84,267.3,24218.0
2024-04-05 11:30:00,267.34,267.79,267.29,267.69,15509.0,267.34,267.79,267.29,267.69,15509.0
2024-04-05 11:40:00,267.78,268.73,267.72,268.56,12802.0,267.78,268.73,267.72,268.56,12802.0
2024-04-05 11:50:00,268.56,269.48,268.56,269.41,18899.0,268.56,269.48,268.56,269.41,18899.0
2024-04-05 12:00:00,269.48,269.58,269.02,269.18,15782.0,269.48,269.58,269.02,269.18,15782.0
2024-04-05 12:10:00,269.19,269.4,269.1,269.32,10570.0,269.19,269.4,269.1,269.32,10570.0
2024-04-05 12:20:00,269.3,269.5,268.94,268.99,21634.0,269.3,269.5,268.94,268.99,21634.0
2024-04-05 12:30:00,268.99,269.1,268.63,269.0,12102.0,268.99,269.1,268.63,269.0,12102.0
2024-04-05 12:40:00,269.01,269.18,268.85,268.85,6141.0,269.01,269.18,268.85,268.85,6141.0
2024-04-05 12:50:00,268.8,269.58,268.8,269.56,15292.0,268.8,269.58,268.8,269.56,15292.0
2024-04-05 13:00:00,269.59,269.59,268.36,268.36,12298.0,269.59,269.59,268.36,268.36,12298.0
2024-04-05 13:10:00,268.46,268.68,268.15,268.68,11983.0,268.46,268.68,268.15,268.68,11983.0
2024-04-05 13:20:00,268.68,268.95,268.29,268.48,13681.0,268.68,268.95,268.29,268.48,13681.0
2024-04-05 13:30:00,268.55,268.66,268.32,268.39,11610.0,268.55,268.66,268.32,268.39,11610.0
2024-04-05 13:40:00,268.46,268.57,268.15,268.38,12413.0,268.46,268.57,268.15,268.38,12413.0
2024-04-05 13:50:00,268.32,268.43,267.69,267.75,6898.0,268.32,268.43,267.69,267.75,6898.0
2024-04-05 14:00:00,267.8,268.32,267.43,268.32,11516.0,267.8,268.32,267.43,268.32,11516.0
2024-04-05 14:10:00,268.37,268.41,268.04,268.16,7871.0,268.37,268.41,268.04,268.16,7871.0
2024-04-05 14:20:00,268.17,268.49,267.89,267.89,14635.0,268.17,268.49,267.89,267.89,14635.0
2024-04-05 14:30:00,267.91,268.43,267.74,268.43,6277.0,267.91,268.43,267.74,268.43,6277.0
2024-04-05 14:40:00,268.29,268.58,268.09,268.13,10880.0,268.29,268.58,268.09,268.13,10880.0
2024-04-05 14:50:00,268.24,268.33,267.81,268.12,12314.0,268.24,268.33,267.81,268.12,12314.0
2024-04-05 15:00:00,268.05,268.3,267.85,267.85,9493.0,268.05,268.3,267.85,267.85,9493.0
2024-04-05 15:10:00,267.97,268.07,267.84,267.96,11649.0,267.97,268.07,267.84,267.96,11649.0
2024-04-05 15:20:00,268.04,268.25,267.75,267.95,17367.0,268.04,268.25,267.75,267.95,17367.0
2024-04-05 15:30:00,267.92,268.21,267.69,267.74,13754.0,267.92,268.21,267.69,267.74,13754.0
2024-04-05 15:40:00,267.79,268.24,267.6,267.95,40368.0,267.79,268.24,267.6,267.95,40368.0
2024-04-05 15:50:00,267.99,268.64,267.97,268.2,80603.0,267.99,268.64,267.97,268.2,80603.0
2024-04-08 09:30:00,267.56,267.66,266.38,266.96,86235.0,267.56,267.66,266.38,266.96,86235.0
2024-04-08 09:40:00,266.96,267.87,266.44,267.27,34022.0,266.96,267.87,266.44,267.27,34022.0
2024-04-08 09:50:00,267.53,267.53,266.8,267.02,23236.0,267.53,267.53,266.8,267.02,23236.0
2024-04-08 10:00:00,267.01,267.44,266.84,267.22,41679.0,267.01,267.44,266.84,267.22,41679.0
2024-04-08 10:10:00,267.17,268.33,267.14,268.29,56137.0,267.17,268.33,267.14,268.29,56137.0
2024-04-08 10:20:00,268.31,268.87,268.15,268.87,14220.0,268.31,268.87,268.15,268.87,14220.0
2024-04-08 10:30:00,268.8,269.2,268.37,268.39,22060.0,268.8,269.2,268.37,268.39,22060.0
2024-04-08 10:40:00,268.39,268.99,268.14,268.88,15273.0,268.39,268.99,268.14,268.88,15273.0
2024-04-08 10:50:00,269.0,269.77,268.89,269.71,21749.0,269.0,269.77,268.89,269.71,21749.0
2024-04-08 11:00:00,269.71,270.1,269.49,270.1,39607.0,269.71,270.1,269.49,270.1,39607.0
2024-04-08 11:10:00,270.14,270.26,269.08,269.28,15180.0,270.14,270.26,269.08,269.28,15180.0
2024-04-08 11:20:00,269.31,269.39,268.86,269.18,10987.0,269.31,269.39,268.86,269.18,10987.0
2024-04-08 11:30:00,269.1,269.16,268.3,268.84,16155.0,269.1,269.16,268.3,268.84,16155.0
2024-04-08 11:40:00,268.66,269.19,268.52,268.77,24575.0,268.66,269.19,268.52,268.77,24575.0
2024-04-08 11:50:00,268.75,269.03,268.58,269.03,17064.0,268.75,269.03,268.58,269.03,17064.0
2024-04-08 12:00:00,268.98,269.08,268.59,268.96,20706.0,268.98,269.08,268.59,268.96,20706.0
2024-04-08 12:10:00,268.94,268.97,268.54,268.6,18385.0,268.94,268.97,268.54,268.6,18385.0
2024-04-08 12:20:00,268.53,268.54,267.65,267.95,15612.0,268.53,268.54,267.65,267.95,15612.0
2024-04-08 12:30:00,267.93,268.14,267.73,267.97,11112.0,267.93,268.14,267.73,267.97,11112.0
2024-04-08 12:40:00,267.82,268.09,267.34,267.34,11491.0,267.82,268.09,267.34,267.34,11491.0
2024-04-08 12:50:00,267.35,267.69,267.07,267.37,23088.0,267.35,267.69,267.07,267.37,23088.0
2024-04-08 13:00:00,267.63,267.84,267.23,267.53,12873.0,267.63,267.84,267.23,267.53,12873.0
2024-04-08 13:10:00,267.53,267.77,267.21,267.69,15111.0,267.53,267.77,267.21,267.69,15111.0
2024-04-08 13:20:00,267.68,267.99,267.47,267.47,20761.0,267.68,267.99,267.47,267.47,20761.0
2024-04-08 13:30:00,267.67,267.7,266.88,267.26,17071.0,267.67,267.7,266.88,267.26,17071.0
2024-04-08 13:40:00,267.55,267.58,266.97,267.12,21178.0,267.55,267.58,266.97,267.12,21178.0
2024-04-08 13:50:00,267.12,267.75,267.1,267.6,15137.0,267.12,267.75,267.1,267.6,15137.0
2024-04-08 14:00:00,267.62,268.0,267.39,268.0,16721.0,267.62,268.0,267.39,268.0,16721.0
2024-04-08 14:10:00,267.92,268.58,267.7,268.54,25615.0,267.92,268.58,267.7,268.54,25615.0
2024-04-08 14:20:00,268.54,268.63,268.19,268.63,18960.0,268.54,268.63,268.19,268.63,18960.0
2024-04-08 14:30:00,268.61,268.67,268.15,268.26,20686.0,268.61,268.67,268.15,268.26,20686.0
2024-04-08 14:40:00,268.27,268.72,268.17,268.71,18396.0,268.27,268.72,268.17,268.71,18396.0
2024-04-08 14:50:00,268.72,268.79,268.24,268.45,20136.0,268.72,268.79,268.24,268.45,20136.0
2024-04-08 15:00:00,268.5,268.52,268.05,268.08,21280.0,268.5,268.52,268.05,268.08,21280.0
2024-04-08 15:10:00,268.14,268.27,267.77,268.22,20253.0,268.14,268.27,267.77,268.22,20253.0
2024-04-08 15:20:00,268.25,268.59,267.82,268.56,30171.0,268.25,268.59,267.82,268.56,30171.0
2024-04-08 15:30:00,268.56,268.9,268.38,268.49,32514.0,268.56,268.9,268.38,268.49,32514.0
2024-04-08 15:40:00,268.49,268.6,268.15,268.56,21228.0,268.49,268.6,268.15,268.56,21228.0
2024-04-08 15:50:00,268.52,268.85,268.17,268.6,86739.0,268.52,268.85,268.17,268.6,86739.0
2024-04-09 09:30:00,269.05,269.74,267.75,268.25,36058.0,269.05,269.74,267.75,268.25,36058.0
2024-04-09 09:40:00,268.25,269.47,268.03,268.9,27619.0,268.25,269.47,268.03,268.9,27619.0
2024-04-09 09:50:00,268.9,269.96,268.88,269.29,16043.0,268.9,269.96,268.88,269.29,16043.0
2024-04-09 10:00:00,269.29,269.71,269.23,269.69,21793.0,269.29,269.71,269.23,269.69,21793.0
2024-04-09 10:10:00,269.62,270.33,269.34,270.17,18924.0,269.62,270.33,269.34,270.17,18924.0
2024-04-09 10:20:00,270.17,270.23,268.75,268.76,15726.0,270.17,270.23,268.75,268.76,15726.0
2024-04-09 10:30:00,268.54,268.55,267.65,267.78,8773.0,268.54,268.55,267.65,267.78,8773.0
2024-04-09 10:40:00,267.89,267.95,267.09,267.23,9134.0,267.89,267.95,267.09,267.23,9134.0
2024-04-09 10:50:00,267.14,267.85,266.82,267.81,6201.0,267.14,267.85,266.82,267.81,6201.0
2024-04-09 11:00:00,267.69,268.3,267.56,268.19,17464.0,267.69,268.3,267.56,268.19,17464.0
2024-04-09 11:10:00,268.02,268.71,268.0,268.71,4658.0,268.02,268.71,268.0,268.71,4658.0
2024-04-09 11:20:00,268.67,268.82,268.46,268.55,9689.0,268.67,268.82,268.46,268.55,9689.0
2024-04-09 11:30:00,268.59,268.73,268.23,268.73,123738.0,268.59,268.73,268.23,268.73,123738.0
2024-04-09 11:40:00,268.81,269.68,268.81,269.68,4258.0,268.81,269.68,268.81,269.68,4258.0
2024-04-09 11:50:00,269.54,269.77,269.44,269.68,8064.0,269.54,269.77,269.44,269.68,8064.0
2024-04-09 12:00:00,269.68,270.1,269.67,270.03,17119.0,269.68,270.1,269.67,270.03,17119.0
2024-04-09 12:10:00,270.13,270.76,270.13,270.62,11080.0,270.13,270.76,270.13,270.62,11080.0
2024-04-09 12:20:00,270.47,270.88,270.28,270.86,8963.0,270.47,270.88,270.28,270.86,8963.0
2024-04-09 12:30:00,270.78,271.07,270.67,271.07,10658.0,270.78,271.07,270.67,271.07,10658.0
2024-04-09 12:40:00,271.05,271.21,270.87,271.19,11507.0,271.05,271.21,270.87,271.19,11507.0
2024-04-09 12:50:00,271.13,271.3,270.76,271.04,14306.0,271.13,271.3,270.76,271.04,14306.0
2024-04-09 13:00:00,271.12,271.64,271.1,271.48,9929.0,271.12,271.64,271.1,271.48,9929.0
2024-04-09 13:10:00,271.55,271.57,271.09,271.17,13053.0,271.55,271.57,271.09,271.17,13053.0
2024-04-09 13:20:00,271.15,271.39,270.59,270.66,8563.0,271.15,271.39,270.59,270.66,8563.0
2024-04-09 13:30:00,270.66,271.28,270.56,271.19,8024.0,270.66,271.28,270.56,271.19,8024.0
2024-04-09 13:40:00,271.33,271.95,271.19,271.72,16500.0,271.33,271.95,271.19,271.72,16500.0
2024-04-09 13:50:00,271.73,271.81,271.27,271.42,7350.0,271.73,271.81,271.27,271.42,7350.0
2024-04-09 14:00:00,271.29,271.55,270.99,271.46,7361.0,271.29,271.55,270.99,271.46,7361.0
2024-04-09 14:10:00,271.49,271.49,270.64,270.8,13052.0,271.49,271.49,270.64,270.8,13052.0
2024-04-09 14:20:00,270.69,270.87,270.56,270.62,8035.0,270.69,270.87,270.56,270.62,8035.0
2024-04-09 14:30:00,270.63,270.66,270.26,270.26,9204.0,270.63,270.66,270.26,270.26,9204.0
2024-04-09 14:40:00,270.3,270.86,270.29,270.84,4657.0,270.3,270.86,270.29,270.84,4657.0
2024-04-09 14:50:00,270.69,270.79,270.6,270.67,11505.0,270.69,270.79,270.6,270.67,11505.0
2024-04-09 15:00:00,270.64,270.65,270.14,270.18,9070.0,270.64,270.65,270.14,270.18,9070.0
2024-04-09 15:10:00,270.23,270.43,270.08,270.38,6736.0,270.23,270.43,270.08,270.38,6736.0
2024-04-09 15:20:00,270.4,271.44,270.3,271.44,7760.0,270.4,271.44,270.3,271.44,7760.0
2024-04-09 15:30:00,271.4,271.67,271.0,271.03,14026.0,271.4,271.67,271.0,271.03,14026.0
2024-04-09 15:40:00,271.03,271.1,270.7,270.82,18383.0,271.03,271.1,270.7,270.82,18383.0
2024-04-09 15:50:00,270.74,271.62,270.27,271.33,100468.0,270.74,271.62,270.27,271.33,100468.0
2024-04-10 09:30:00,267.41,270.0,267.0,269.18,52617.0,267.41,270.0,267.0,269.18,52617.0
2024-04-10 09:40:00,268.75,269.2,267.51,267.62,30302.0,268.75,269.2,267.51,267.62,30302.0
2024-04-10 09:50:00,267.74,268.55,267.7,268.0,32672.0,267.74,268.55,267.7,268.0,32672.0
2024-04-10 10:00:00,267.8,268.08,267.43,267.8,22838.0,267.8,268.08,267.43,267.8,22838.0
2024-04-10 10:10:00,267.69,267.69,266.24,266.9,36784.0,267.69,267.69,266.24,266.9,36784.0
2024-04-10 10:20:00,266.75,266.91,266.26,266.82,11123.0,266.75,266.91,266.26,266.82,11123.0
2024-04-10 10:30:00,266.81,267.51,266.66,266.67,13805.0,266.81,267.51,266.66,266.67,13805.0
2024-04-10 10:40:00,266.65,267.03,266.34,266.57,24730.0,266.65,267.03,266.34,266.57,24730.0
2024-04-10 10:50:00,266.54,266.94,266.27,266.91,14431.0,266.54,266.94,266.27,266.91,14431.0
2024-04-10 11:00:00,267.03,267.11,266.49,266.77,18398.0,267.03,267.11,266.49,266.77,18398.0
2024-04-10 11:10:00,266.66,266.89,266.26,266.47,28486.0,266.66,266.89,266.26,266.47,28486.0
2024-04-10 11:20:00,266.49,266.66,266.15,266.52,28659.0,266.49,266.66,266.15,266.52,28659.0
2024-04-10 11:30:00,266.44,266.44,265.85,265.96,13241.0,266.44,266.44,265.85,265.96,13241.0
2024-04-10 11:40:00,265.85,265.87,265.0,265.23,13768.0,265.85,265.87,265.0,265.23,13768.0
2024-04-10 11:50:00,265.22,265.52,265.1,265.52,17607.0,265.22,265.52,265.1,265.52,17607.0
2024-04-10 12:00:00,265.49,266.43,265.49,265.97,13610.0,265.49,266.43,265.49,265.97,13610.0
2024-04-10 12:10:00,266.01,266.53,265.86,266.34,7036.0,266.01,266.53,265.86,266.34,7036.0
2024-04-10 12:20:00,266.34,266.6,266.19,266.44,9329.0,266.34,266.6,266.19,266.44,9329.0
2024-04-10 12:30:00,266.41,266.74,266.37,266.43,8429.0,266.41,266.74,266.37,266.43,8429.0
2024-04-10 12:40:00,266.33,266.52,266.19,266.51,4907.0,266.33,266.52,266.19,266.51,4907.0
2024-04-10 12:50:00,266.52,267.0,266.52,266.95,10414.0,266.52,267.0,266.52,266.95,10414.0
2024-04-10 13:00:00,266.95,267.12,266.1,266.28,12649.0,266.95,267.12,266.1,266.28,12649.0
2024-04-10 13:10:00,266.23,266.93,266.21,266.9,5808.0,266.23,266.93,266.21,266.9,5808.0
2024-04-10 13:20:00,266.88,267.35,266.48,266.48,8550.0,266.88,267.35,266.48,266.48,8550.0
2024-04-10 13:30:00,266.41,266.63,265.85,265.86,6986.0,266.41,266.63,265.85,265.86,6986.0
2024-04-10 13:40:00,265.97,266.25,265.97,266.25,3636.0,265.97,266.25,265.97,266.25,3636.0
2024-04-10 13:50:00,266.33,266.97,266.04,266.5,18648.0,266.33,266.97,266.04,266.5,18648.0
2024-04-10 14:00:00,266.62,266.99,266.34,266.79,13612.0,266.62,266.99,266.34,266.79,13612.0
2024-04-10 14:10:00,266.86,267.12,266.42,266.47,7900.0,266.86,267.12,266.42,266.47,7900.0
2024-04-10 14:20:00,266.45,266.61,265.64,265.64,7187.0,266.45,266.61,265.64,265.64,7187.0
2024-04-10 14:30:00,265.7,266.12,265.49,266.12,8346.0,265.7,266.12,265.49,266.12,8346.0
2024-04-10 14:40:00,266.13,266.43,265.98,266.16,5166.0,266.13,266.43,265.98,266.16,5166.0
2024-04-10 14:50:00,266.25,266.45,265.44,265.48,6858.0,266.25,266.45,265.44,265.48,6858.0
2024-04-10 15:00:00,265.51,265.71,265.18,265.61,6072.0,265.51,265.71,265.18,265.61,6072.0
2024-04-10 15:10:00,265.69,266.31,265.58,266.28,7451.0,265.69,266.31,265.58,266.28,7451.0
2024-04-10 15:20:00,266.3,266.55,266.1,266.15,20355.0,266.3,266.55,266.1,266.15,20355.0
2024-04-10 15:30:00,266.13,266.13,265.27,265.81,41848.0,266.13,266.13,265.27,265.81,41848.0
2024-04-10 15:40:00,265.88,266.52,265.8,266.5,24186.0,265.88,266.52,265.8,266.5,24186.0
2024-04-10 15:50:00,266.41,267.08,266.3,266.85,98927.0,266.41,267.08,266.3,266.85,98927.0
2024-04-11 09:30:00,268.3,268.48,267.0,267.56,14381.0,268.3,268.48,267.0,267.56,14381.0
2024-04-11 09:40:00,267.39,267.6,266.77,267.38,14429.0,267.39,267.6,266.77,267.38,14429.0
2024-04-11 09:50:00,267.54,267.6,266.48,267.04,28137.0,267.54,267.6,266.48,267.04,28137.0
2024-04-11 10:00:00,266.95,267.13,265.75,266.04,52865.0,266.95,267.13,265.75,266.04,52865.0
2024-04-11 10:10:00,265.92,265.95,264.86,265.55,21589.0,265.92,265.95,264.86,265.55,21589.0
2024-04-11 10:20:00,265.5,266.0,265.45,265.97,12780.0,265.5,266.0,265.45,265.97,12780.0
2024-04-11 10:30:00,265.86,266.4,265.86,266.14,18897.0,265.86,266.4,265.86,266.14,18897.0
2024-04-11 10:40:00,266.17,266.94,266.11,266.51,15617.0,266.17,266.94,266.11,266.51,15617.0
2024-04-11 10:50:00,266.58,266.79,266.27,266.27,13048.0,266.58,266.79,266.27,266.27,13048.0
2024-04-11 11:00:00,266.34,266.54,266.23,266.54,18656.0,266.34,266.54,266.23,266.54,18656.0
2024-04-11 11:10:00,266.41,267.16,266.41,266.62,9611.0,266.41,267.16,266.41,266.62,9611.0
2024-04-11 11:20:00,266.69,267.51,266.68,267.39,8198.0,266.69,267.51,266.68,267.39,8198.0
2024-04-11 11:30:00,267.26,267.78,267.19,267.78,14667.0,267.26,267.78,267.19,267.78,14667.0
2024-04-11 11:40:00,267.64,267.99,267.59,267.81,5348.0,267.64,267.99,267.59,267.81,5348.0
2024-04-11 11:50:00,267.7,268.48,267.7,268.41,7346.0,267.7,268.48,267.7,268.41,7346.0
2024-04-11 12:00:00,268.33,268.44,268.01,268.05,13069.0,268.33,268.44,268.01,268.05,13069.0
2024-04-11 12:10:00,268.09,268.1,267.81,268.02,10838.0,268.09,268.1,267.81,268.02,10838.0
2024-04-11 12:20:00,268.0,268.0,267.55,267.57,8919.0,268.0,268.0,267.55,267.57,8919.0
2024-04-11 12:30:00,267.56,267.63,267.24,267.36,7428.0,267.56,267.63,267.24,267.36,7428.0
2024-04-11 12:40:00,267.42,267.6,267.33,267.4,9059.0,267.42,267.6,267.33,267.4,9059.0
2024-04-11 12:50:00,267.34,267.39,266.8,267.04,9002.0,267.34,267.39,266.8,267.04,9002.0
2024-04-11 13:00:00,267.09,268.1,266.87,267.94,6917.0,267.09,268.1,266.87,267.94,6917.0
2024-04-11 13:10:00,268.07,268.43,268.05,268.41,14848.0,268.07,268.43,268.05,268.41,14848.0
2024-04-11 13:20:00,268.53,268.56,268.09,268.2,13243.0,268.53,268.56,268.09,268.2,13243.0
2024-04-11 13:30:00,268.14,268.36,267.94,267.96,6910.0,268.14,268.36,267.94,267.96,6910.0
2024-04-11 13:40:00,267.96,268.5,267.79,268.41,6782.0,267.96,268.5,267.79,268.41,6782.0
2024-04-11 13:50:00,268.38,268.5,268.26,268.44,8090.0,268.38,268.5,268.26,268.44,8090.0
2024-04-11 14:00:00,268.44,269.29,268.43,269.29,10972.0,268.44,269.29,268.43,269.29,10972.0
2024-04-11 14:10:00,269.16,269.29,268.93,268.93,9646.0,269.16,269.29,268.93,268.93,9646.0
2024-04-11 14:20:00,268.93,269.62,268.86,269.49,11569.0,268.93,269.62,268.86,269.49,11569.0
2024-04-11 14:30:00,269.57,269.59,269.31,269.47,5450.0,269.57,269.59,269.31,269.47,5450.0
2024-04-11 14:40:00,269.49,269.56,269.15,269.21,8169.0,269.49,269.56,269.15,269.21,8169.0
2024-04-11 14:50:00,269.21,269.28,268.89,268.89,7409.0,269.21,269.28,268.89,268.89,7409.0
2024-04-11 15:00:00,268.94,269.31,268.88,269.02,11607.0,268.94,269.31,268.88,269.02,11607.0
2024-04-11 15:10:00,268.96,269.08,268.64,268.93,9090.0,268.96,269.08,268.64,268.93,9090.0
2024-04-11 15:20:00,268.92,269.44,268.91,269.35,7580.0,268.92,269.44,268.91,269.35,7580.0
2024-04-11 15:30:00,269.35,269.48,269.16,269.48,13782.0,269.35,269.48,269.16,269.48,13782.0
2024-04-11 15:40:00,269.5,269.68,269.13,269.25,21852.0,269.5,269.68,269.13,269.25,21852.0
2024-04-11 15:50:00,269.2,269.2,268.34,268.34,77986.0,269.2,269.2,268.34,268.34,77986.0
2024-04-12 09:30:00,265.38,266.2,264.9,265.96,16543.0,265.38,266.2,264.9,265.96,16543.0
2024-04-12 09:40:00,265.92,267.42,265.7,266.93,24635.0,265.92,267.42,265.7,266.93,24635.0
2024-04-12 09:50:00,266.93,267.42,266.45,266.47,12657.0,266.93,267.42,266.45,266.47,12657.0
2024-04-12 10:00:00,266.4,266.44,265.66,265.8,13978.0,266.4,266.44,265.66,265.8,13978.0
2024-04-12 10:10:00,265.96,266.31,265.72,266.25,12481.0,265.96,266.31,265.72,266.25,12481.0
2024-04-12 10:20:00,266.22,266.53,266.21,266.27,8689.0,266.22,266.53,266.21,266.27,8689.0
2024-04-12 10:30:00,266.21,266.69,265.86,266.06,8223.0,266.21,266.69,265.86,266.06,8223.0
2024-04-12 10:40:00,266.0,266.17,265.72,265.94,4958.0,266.0,266.17,265.72,265.94,4958.0
2024-04-12 10:50:00,265.93,266.49,265.83,266.26,9381.0,265.93,266.49,265.83,266.26,9381.0
2024-04-12 11:00:00,266.24,266.87,266.23,266.64,10064.0,266.24,266.87,266.23,266.64,10064.0
2024-04-12 11:10:00,266.55,266.79,266.41,266.69,6823.0,266.55,266.79,266.41,266.69,6823.0
2024-04-12 11:20:00,266.76,266.84,266.39,266.7,10715.0,266.76,266.84,266.39,266.7,10715.0
2024-04-12 11:30:00,266.88,267.6,266.85,267.18,16738.0,266.88,267.6,266.85,267.18,16738.0
2024-04-12 11:40:00,267.18,267.24,266.51,267.15,12160.0,267.18,267.24,266.51,267.15,12160.0
2024-04-12 11:50:00,267.24,267.31,266.71,266.85,10460.0,267.24,267.31,266.71,266.85,10460.0
2024-04-12 12:00:00,266.85,266.91,266.26,266.45,15126.0,266.85,266.91,266.26,266.45,15126.0
2024-04-12 12:10:00,266.37,266.37,265.48,265.59,25338.0,266.37,266.37,265.48,265.59,25338.0
2024-04-12 12:20:00,265.67,266.03,265.52,265.52,16764.0,265.67,266.03,265.52,265.52,16764.0
2024-04-12 12:30:00,265.54,265.6,265.04,265.21,14182.0,265.54,265.6,265.04,265.21,14182.0
2024-04-12 12:40:00,265.26,265.27,264.64,264.84,9401.0,265.26,265.27,264.64,264.84,9401.0
2024-04-12 12:50:00,264.82,265.01,264.67,264.81,6339.0,264.82,265.01,264.67,264.81,6339.0
2024-04-12 13:00:00,264.79,265.27,264.77,265.2,23159.0,264.79,265.27,264.77,265.2,23159.0
2024-04-12 13:10:00,265.26,265.47,265.1,265.26,35759.0,265.26,265.47,265.1,265.26,35759.0
2024-04-12 13:20:00,265.32,265.32,264.59,264.75,16830.0,265.32,265.32,264.59,264.75,16830.0
2024-04-12 13:30:00,264.62,264.96,264.44,264.81,9741.0,264.62,264.96,264.44,264.81,9741.0
2024-04-12 13:40:00,264.88,265.34,264.8,265.29,10064.0,264.88,265.34,264.8,265.29,10064.0
2024-04-12 13:50:00,265.29,265.43,265.0,265.0,11061.0,265.29,265.43,265.0,265.0,11061.0
2024-04-12 14:00:00,264.9,265.15,264.62,265.01,10753.0,264.9,265.15,264.62,265.01,10753.0
2024-04-12 14:10:00,264.97,265.3,264.92,265.08,9089.0,264.97,265.3,264.92,265.08,9089.0
2024-04-12 14:20:00,264.97,265.13,264.77,264.91,9573.0,264.97,265.13,264.77,264.91,9573.0
2024-04-12 14:30:00,264.95,264.95,264.3,264.3,10989.0,264.95,264.95,264.3,264.3,10989.0
2024-04-12 14:40:00,264.24,264.61,264.05,264.05,11533.0,264.24,264.61,264.05,264.05,11533.0
2024-04-12 14:50:00,264.05,264.38,263.91,263.94,14087.0,264.05,264.38,263.91,263.94,14087.0
2024-04-12 15:00:00,263.94,264.37,263.93,264.27,16344.0,263.94,264.37,263.93,264.27,16344.0
2024-04-12 15:10:00,264.32,264.42,263.62,263.66,15679.0,264.32,264.42,263.62,263.66,15679.0
2024-04-12 15:20:00,263.63,264.21,263.53,264.03,14311.0,263.63,264.21,263.53,264.03,14311.0
2024-04-12 15:30:00,264.04,264.33,263.45,263.48,13980.0,264.04,264.33,263.45,263.48,13980.0
2024-04-12 15:40:00,263.4,264.07,263.4,263.53,29149.0,263.4,264.07,263.4,263.53,29149.0
2024-04-12 15:50:00,263.54,264.02,263.38,263.66,96603.0,263.54,264.02,263.38,263.66,96603.0
2024-04-15 09:30:00,264.55,265.35,263.66,265.35,26306.0,264.55,265.35,263.66,265.35,26306.0
2024-04-15 09:40:00,265.85,266.1,265.04,265.62,10301.0,265.85,266.1,265.04,265.62,10301.0
2024-04-15 09:50:00,265.53,266.15,265.25,266.02,5271.0,265.53,266.15,265.25,266.02,5271.0
2024-04-15 10:00:00,266.0,266.08,265.23,265.48,10792.0,266.0,266.08,265.23,265.48,10792.0
2024-04-15 10:10:00,265.31,265.67,264.91,265.36,11614.0,265.31,265.67,264.91,265.36,11614.0
2024-04-15 10:20:00,265.32,265.32,264.17,264.24,10108.0,265.32,265.32,264.17,264.24,10108.0
2024-04-15 10:30:00,264.15,264.28,263.94,264.12,16673.0,264.15,264.28,263.94,264.12,16673.0
2024-04-15 10:40:00,264.41,264.42,263.9,264.39,5287.0,264.41,264.42,263.9,264.39,5287.0
2024-04-15 10:50:00,264.37,264.48,263.68,263.69,15515.0,264.37,264.48,263.68,263.69,15515.0
2024-04-15 11:00:00,263.82,264.0,263.65,263.71,20361.0,263.82,264.0,263.65,263.71,20361.0
2024-04-15 11:10:00,263.69,264.07,263.59,263.73,11206.0,263.69,264.07,263.59,263.73,11206.0
2024-04-15 11:20:00,263.75,263.93,263.6,263.75,20753.0,263.75,263.93,263.6,263.75,20753.0
2024-04-15 11:30:00,263.75,263.92,263.54,263.82,10047.0,263.75,263.92,263.54,263.82,10047.0
2024-04-15 11:40:00,263.82,263.93,263.14,263.14,21820.0,263.82,263.93,263.14,263.14,21820.0
2024-04-15 11:50:00,263.14,263.6,263.08,263.46,8858.0,263.14,263.6,263.08,263.46,8858.0
2024-04-15 12:00:00,263.49,263.58,263.19,263.35,6159.0,263.49,263.58,263.19,263.35,6159.0
2024-04-15 12:10:00,263.41,263.42,262.43,262.54,10890.0,263.41,263.42,262.43,262.54,10890.0
2024-04-15 12:20:00,262.55,262.65,261.63,261.84,17843.0,262.55,262.65,261.63,261.84,17843.0
2024-04-15 12:30:00,261.82,261.82,261.22,261.54,7845.0,261.82,261.82,261.22,261.54,7845.0
2024-04-15 12:40:00,261.64,261.79,261.32,261.61,7276.0,261.64,261.79,261.32,261.61,7276.0
2024-04-15 12:50:00,261.67,261.97,261.54,261.97,4984.0,261.67,261.97,261.54,261.97,4984.0
2024-04-15 13:00:00,261.86,262.07,261.63,261.95,12126.0,261.86,262.07,261.63,261.95,12126.0
2024-04-15 13:10:00,261.85,261.9,260.9,261.04,15247.0,261.85,261.9,260.9,261.04,15247.0
2024-04-15 13:20:00,261.04,261.04,259.37,259.41,11947.0,261.04,261.04,259.37,259.41,11947.0
2024-04-15 13:30:00,259.28,259.33,258.57,258.67,40030.0,259.28,259.33,258.57,258.67,40030.0
2024-04-15 13:40:00,258.67,258.99,258.37,258.5,11985.0,258.67,258.99,258.37,258.5,11985.0
2024-04-15 13:50:00,258.4,259.03,258.33,259.02,19028.0,258.4,259.03,258.33,259.02,19028.0
2024-04-15 14:00:00,258.94,258.94,258.29,258.59,6244.0,258.94,258.94,258.29,258.59,6244.0
2024-04-15 14:10:00,258.56,258.65,258.18,258.5,9623.0,258.56,258.65,258.18,258.5,9623.0
2024-04-15 14:20:00,258.49,258.76,258.23,258.53,5753.0,258.49,258.76,258.23,258.53,5753.0
2024-04-15 14:30:00,258.37,258.62,258.23,258.25,6671.0,258.37,258.62,258.23,258.25,6671.0
2024-04-15 14:40:00,258.43,258.52,257.97,258.32,16505.0,258.43,258.52,257.97,258.32,16505.0
2024-04-15 14:50:00,258.32,258.78,258.23,258.73,18839.0,258.32,258.78,258.23,258.73,18839.0
2024-04-15 15:00:00,258.66,258.74,258.15,258.43,15522.0,258.66,258.74,258.15,258.43,15522.0
2024-04-15 15:10:00,258.44,258.45,257.84,258.1,29609.0,258.44,258.45,257.84,258.1,29609.0
2024-04-15 15:20:00,258.11,259.02,258.11,258.6,13892.0,258.11,259.02,258.11,258.6,13892.0
2024-04-15 15:30:00,258.6,259.24,258.5,259.13,22244.0,258.6,259.24,258.5,259.13,22244.0
2024-04-15 15:40:00,259.01,259.51,258.7,259.47,23703.0,259.01,259.51,258.7,259.47,23703.0
2024-04-15 15:50:00,259.43,259.97,259.19,259.63,97730.0,259.43,259.97,259.19,259.63,97730.0
2024-04-16 09:30:00,259.7,260.2,258.45,259.11,18704.0,259.7,260.2,258.45,259.11,18704.0
2024-04-16 09:40:00,258.72,258.72,256.86,257.33,33911.0,258.72,258.72,256.86,257.33,33911.0
2024-04-16 09:50:00,257.33,258.09,257.14,257.99,52676.0,257.33,258.09,257.14,257.99,52676.0
2024-04-16 10:00:00,257.97,258.07,257.09,257.16,24035.0,257.97,258.07,257.09,257.16,24035.0
2024-04-16 10:10:00,257.13,258.0,256.71,258.0,28565.0,257.13,258.0,256.71,258.0,28565.0
2024-04-16 10:20:00,258.01,258.22,257.44,257.45,27344.0,258.01,258.22,257.44,257.45,27344.0
2024-04-16 10:30:00,257.44,257.92,257.25,257.91,26959.0,257.44,257.92,257.25,257.91,26959.0
2024-04-16 10:40:00,257.91,258.17,257.74,258.07,38725.0,257.91,258.17,257.74,258.07,38725.0
2024-04-16 10:50:00,258.07,258.07,257.03,257.04,22346.0,258.07,258.07,257.03,257.04,22346.0
2024-04-16 11:00:00,257.06,258.26,256.91,258.2,27826.0,257.06,258.26,256.91,258.2,27826.0
2024-04-16 11:10:00,258.22,258.37,257.96,258.2,54562.0,258.22,258.37,257.96,258.2,54562.0
2024-04-16 11:20:00,258.18,259.43,258.18,259.35,54427.0,258.18,259.43,258.18,259.35,54427.0
2024-04-16 11:30:00,259.41,259.43,258.86,259.05,10023.0,259.41,259.43,258.86,259.05,10023.0
2024-04-16 11:40:00,259.13,259.24,258.6,259.05,9276.0,259.13,259.24,258.6,259.05,9276.0
2024-04-16 11:50:00,258.93,259.53,258.65,258.66,8163.0,258.93,259.53,258.65,258.66,8163.0
2024-04-16 12:00:00,258.61,258.61,257.83,258.55,16144.0,258.61,258.61,257.83,258.55,16144.0
2024-04-16 12:10:00,258.46,258.46,258.14,258.18,8995.0,258.46,258.46,258.14,258.18,8995.0
2024-04-16 12:20:00,258.14,258.27,257.88,257.95,9917.0,258.14,258.27,257.88,257.95,9917.0
2024-04-16 12:30:00,258.08,258.34,258.02,258.34,8233.0,258.08,258.34,258.02,258.34,8233.0
2024-04-16 12:40:00,258.32,258.42,257.83,257.83,8200.0,258.32,258.42,257.83,257.83,8200.0
2024-04-16 12:50:00,258.0,258.2,257.91,257.94,22227.0,258.0,258.2,257.91,257.94,22227.0
2024-04-16 13:00:00,257.92,257.99,257.51,257.76,10163.0,257.92,257.99,257.51,257.76,10163.0
2024-04-16 13:10:00,257.78,258.09,257.51,257.98,19318.0,257.78,258.09,257.51,257.98,19318.0
2024-04-16 13:20:00,257.97,257.97,257.16,257.26,19729.0,257.97,257.97,257.16,257.26,19729.0
2024-04-16 13:30:00,257.3,258.0,257.11,257.79,45919.0,257.3,258.0,257.11,257.79,45919.0
2024-04-16 13:40:00,257.94,258.1,257.41,257.41,27780.0,257.94,258.1,257.41,257.41,27780.0
2024-04-16 13:50:00,257.38,258.1,257.22,257.99,19103.0,257.38,258.1,257.22,257.99,19103.0
2024-04-16 14:00:00,258.04,258.63,257.68,258.57,101119.0,258.04,258.63,257.68,258.57,101119.0
2024-04-16 14:10:00,258.57,258.83,257.28,257.28,27916.0,258.57,258.83,257.28,257.28,27916.0
2024-04-16 14:20:00,257.42,257.53,257.2,257.21,30813.0,257.42,257.53,257.2,257.21,30813.0
2024-04-16 14:30:00,257.31,258.0,257.31,258.0,36815.0,257.31,258.0,257.31,258.0,36815.0
2024-04-16 14:40:00,258.01,258.01,257.28,257.52,17262.0,258.01,258.01,257.28,257.52,17262.0
2024-04-16 14:50:00,257.4,258.03,257.4,257.97,16958.0,257.4,258.03,257.4,257.97,16958.0
2024-04-16 15:00:00,258.0,258.06,257.65,257.66,23585.0,258.0,258.06,257.65,257.66,23585.0
2024-04-16 15:10:00,257.64,257.81,257.38,257.51,12560.0,257.64,257.81,257.38,257.51,12560.0
2024-04-16 15:20:00,257.51,257.86,257.4,257.78,19275.0,257.51,257.86,257.4,257.78,19275.0
2024-04-16 15:30:00,257.76,257.82,257.25,257.55,23335.0,257.76,257.82,257.25,257.55,23335.0
2024-04-16 15:40:00,257.59,257.84,257.46,257.62,35236.0,257.59,257.84,257.46,257.62,35236.0
2024-04-16 15:50:00,257.65,258.5,257.51,257.56,213928.0,257.65,258.5,257.51,257.56,213928.0
2024-04-17 09:30:00,258.5,259.05,257.51,258.43,10935.0,258.5,259.05,257.51,258.43,10935.0
2024-04-17 09:40:00,258.17,259.22,257.98,258.8,6787.0,258.17,259.22,257.98,258.8,6787.0
2024-04-17 09:50:00,258.77,259.37,258.43,259.1,8769.0,258.77,259.37,258.43,259.1,8769.0
2024-04-17 10:00:00,259.23,259.57,258.7,259.44,8150.0,259.23,259.57,258.7,259.44,8150.0
2024-04-17 10:10:00,259.63,259.88,259.23,259.75,10042.0,259.63,259.88,259.23,259.75,10042.0
2024-04-17 10:20:00,259.77,260.03,259.46,259.95,10222.0,259.77,260.03,259.46,259.95,10222.0
2024-04-17 10:30:00,259.95,259.95,259.22,259.24,11187.0,259.95,259.95,259.22,259.24,11187.0
2024-04-17 10:40:00,259.19,260.2,259.12,260.07,6073.0,259.19,260.2,259.12,260.07,6073.0
2024-04-17 10:50:00,260.18,260.18,258.5,259.28,20928.0,260.18,260.18,258.5,259.28,20928.0
2024-04-17 11:00:00,259.42,260.28,259.42,259.69,31582.0,259.42,260.28,259.42,259.69,31582.0
2024-04-17 11:10:00,259.81,259.97,259.16,259.16,17816.0,259.81,259.97,259.16,259.16,17816.0
2024-04-17 11:20:00,259.24,259.42,258.95,258.95,6928.0,259.24,259.42,258.95,258.95,6928.0
2024-04-17 11:30:00,258.75,259.26,258.63,259.23,4766.0,258.75,259.26,258.63,259.23,4766.0
2024-04-17 11:40:00,259.2,259.46,258.79,258.92,9697.0,259.2,259.46,258.79,258.92,9697.0
2024-04-17 11:50:00,259.0,259.34,258.94,259.12,5815.0,259.0,259.34,258.94,259.12,5815.0
2024-04-17 12:00:00,259.12,259.21,258.34,258.61,10426.0,259.12,259.21,258.34,258.61,10426.0
2024-04-17 12:10:00,259.09,259.56,259.05,259.07,9035.0,259.09,259.56,259.05,259.07,9035.0
2024-04-17 12:20:00,259.1,259.16,258.48,258.94,12503.0,259.1,259.16,258.48,258.94,12503.0
2024-04-17 12:30:00,258.96,259.02,258.41,258.53,18960.0,258.96,259.02,258.41,258.53,18960.0
2024-04-17 12:40:00,258.44,258.72,257.89,258.5,7208.0,258.44,258.72,257.89,258.5,7208.0
2024-04-17 12:50:00,258.5,258.62,257.83,257.99,15445.0,258.5,258.62,257.83,257.99,15445.0
2024-04-17 13:00:00,257.99,258.51,257.93,258.28,33231.0,257.99,258.51,257.93,258.28,33231.0
2024-04-17 13:10:00,258.28,258.74,258.11,258.36,23682.0,258.28,258.74,258.11,258.36,23682.0
2024-04-17 13:20:00,258.38,258.78,258.29,258.69,40620.0,258.38,258.78,258.29,258.69,40620.0
2024-04-17 13:30:00,258.7,258.71,258.32,258.43,11593.0,258.7,258.71,258.32,258.43,11593.0
2024-04-17 13:40:00,258.57,258.6,258.11,258.6,12524.0,258.57,258.6,258.11,258.6,12524.0
2024-04-17 13:50:00,258.63,258.84,257.97,258.43,22192.0,258.63,258.84,257.97,258.43,22192.0
2024-04-17 14:00:00,258.38,258.92,258.34,258.83,31621.0,258.38,258.92,258.34,258.83,31621.0
2024-04-17 14:10:00,258.75,258.77,258.13,258.49,14537.0,258.75,258.77,258.13,258.49,14537.0
2024-04-17 14:20:00,258.35,258.73,258.33,258.46,11444.0,258.35,258.73,258.33,258.46,11444.0
2024-04-17 14:30:00,258.46,258.57,257.82,258.05,10561.0,258.46,258.57,257.82,258.05,10561.0
2024-04-17 14:40:00,258.05,258.81,258.0,258.23,37469.0,258.05,258.81,258.0,258.23,37469.0
2024-04-17 14:50:00,258.24,258.61,257.63,257.72,21756.0,258.24,258.61,257.63,257.72,21756.0
2024-04-17 15:00:00,257.73,257.82,257.41,257.51,4102.0,257.73,257.82,257.41,257.51,4102.0
2024-04-17 15:10:00,257.58,257.95,257.25,257.9,11666.0,257.58,257.95,257.25,257.9,11666.0
2024-04-17 15:20:00,257.93,257.96,257.48,257.56,8654.0,257.93,257.96,257.48,257.56,8654.0
2024-04-17 15:30:00,257.55,257.77,257.37,257.64,10028.0,257.55,257.77,257.37,257.64,10028.0
2024-04-17 15:40:00,257.58,258.05,257.35,257.94,16768.0,257.58,258.05,257.35,257.94,16768.0
2024-04-17 15:50:00,257.89,258.01,256.92,256.92,72552.0,257.89,258.01,256.92,256.92,72552.0
2024-04-18 09:30:00,257.6,258.25,255.56,255.7,24330.0,257.6,258.25,255.56,255.7,24330.0
2024-04-18 09:40:00,255.7,256.0,254.7,255.28,35296.0,255.7,256.0,254.7,255.28,35296.0
2024-04-18 09:50:00,255.24,255.5,254.28,255.05,33447.0,255.24,255.5,254.28,255.05,33447.0
2024-04-18 10:00:00,255.09,256.49,255.0,256.49,43521.0,255.09,256.49,255.0,256.49,43521.0
2024-04-18 10:10:00,256.33,256.67,256.0,256.52,5289.0,256.33,256.67,256.0,256.52,5289.0
2024-04-18 10:20:00,256.45,256.63,256.0,256.28,14895.0,256.45,256.63,256.0,256.28,14895.0
2024-04-18 10:30:00,256.39,256.73,256.31,256.47,16695.0,256.39,256.73,256.31,256.47,16695.0
2024-04-18 10:40:00,256.5,256.84,256.27,256.81,10198.0,256.5,256.84,256.27,256.81,10198.0
2024-04-18 10:50:00,256.74,257.17,256.23,256.45,18301.0,256.74,257.17,256.23,256.45,18301.0
2024-04-18 11:00:00,256.41,256.91,256.02,256.85,16647.0,256.41,256.91,256.02,256.85,16647.0
2024-04-18 11:10:00,256.85,257.28,256.66,256.94,14104.0,256.85,257.28,256.66,256.94,14104.0
2024-04-18 11:20:00,256.95,257.24,256.56,256.59,9416.0,256.95,257.24,256.56,256.59,9416.0
2024-04-18 11:30:00,256.68,256.94,256.44,256.74,13533.0,256.68,256.94,256.44,256.74,13533.0
2024-04-18 11:40:00,256.69,257.08,256.64,256.95,8301.0,256.69,257.08,256.64,256.95,8301.0
2024-04-18 11:50:00,257.0,257.42,256.91,257.17,13426.0,257.0,257.42,256.91,257.17,13426.0
2024-04-18 12:00:00,257.19,257.28,256.83,256.93,6165.0,257.19,257.28,256.83,256.93,6165.0
2024-04-18 12:10:00,256.9,257.58,256.88,257.4,7700.0,256.9,257.58,256.88,257.4,7700.0
2024-04-18 12:20:00,257.45,257.52,256.8,256.84,9612.0,257.45,257.52,256.8,256.84,9612.0
2024-04-18 12:30:00,256.85,256.92,256.32,256.53,7274.0,256.85,256.92,256.32,256.53,7274.0
2024-04-18 12:40:00,256.57,256.58,256.12,256.24,6618.0,256.57,256.58,256.12,256.24,6618.0
2024-04-18 12:50:00,256.24,256.24,255.76,256.12,9609.0,256.24,256.24,255.76,256.12,9609.0
2024-04-18 13:00:00,256.16,256.61,256.16,256.36,6832.0,256.16,256.61,256.16,256.36,6832.0
2024-04-18 13:10:00,256.34,256.34,255.4,255.49,5679.0,256.34,256.34,255.4,255.49,5679.0
2024-04-18 13:20:00,255.73,256.0,255.3,255.9,4876.0,255.73,256.0,255.3,255.9,4876.0
2024-04-18 13:30:00,255.82,255.94,255.33,255.42,7569.0,255.82,255.94,255.33,255.42,7569.0
2024-04-18 13:40:00,255.39,255.63,255.18,255.63,6801.0,255.39,255.63,255.18,255.63,6801.0
2024-04-18 13:50:00,255.54,255.78,255.38,255.76,7687.0,255.54,255.78,255.38,255.76,7687.0
2024-04-18 14:00:00,255.76,255.76,255.45,255.45,6979.0,255.76,255.76,255.45,255.45,6979.0
2024-04-18 14:10:00,255.41,256.13,255.13,256.04,9507.0,255.41,256.13,255.13,256.04,9507.0
2024-04-18 14:20:00,256.03,256.44,255.89,255.89,11533.0,256.03,256.44,255.89,255.89,11533.0
2024-04-18 14:30:00,256.01,256.01,255.61,255.63,14565.0,256.01,256.01,255.61,255.63,14565.0
2024-04-18 14:40:00,255.67,255.72,255.4,255.49,5863.0,255.67,255.72,255.4,255.49,5863.0
2024-04-18 14:50:00,255.49,255.49,255.05,255.05,4739.0,255.49,255.49,255.05,255.05,4739.0
2024-04-18 15:00:00,255.1,256.03,255.09,255.8,15710.0,255.1,256.03,255.09,255.8,15710.0
2024-04-18 15:10:00,255.88,256.2,255.85,256.04,19123.0,255.88,256.2,255.85,256.04,19123.0
2024-04-18 15:20:00,256.08,256.46,255.8,256.33,23701.0,256.08,256.46,255.8,256.33,23701.0
2024-04-18 15:30:00,256.38,256.51,255.48,255.48,18417.0,256.38,256.51,255.48,255.48,18417.0
2024-04-18 15:40:00,255.44,255.81,255.39,255.4,20683.0,255.44,255.81,255.39,255.4,20683.0
2024-04-18 15:50:00,255.38,256.02,255.22,255.64,115959.0,255.38,256.02,255.22,255.64,115959.0
2024-04-19 09:30:00,256.11,256.11,254.6,255.41,36323.0,256.11,256.11,254.6,255.41,36323.0
2024-04-19 09:40:00,255.43,256.36,254.98,255.69,9263.0,255.43,256.36,254.98,255.69,9263.0
2024-04-19 09:50:00,255.62,255.62,254.77,254.92,6737.0,255.62,255.62,254.77,254.92,6737.0
2024-04-19 10:00:00,254.96,255.04,253.41,253.52,14280.0,254.96,255.04,253.41,253.52,14280.0
2024-04-19 10:10:00,253.58,254.54,253.36,253.97,17474.0,253.58,254.54,253.36,253.97,17474.0
2024-04-19 10:20:00,253.85,254.22,252.59,253.04,19809.0,253.85,254.22,252.59,253.04,19809.0
2024-04-19 10:30:00,253.16,253.59,252.44,252.5,19273.0,253.16,253.59,252.44,252.5,19273.0
2024-04-19 10:40:00,252.47,254.01,252.46,253.72,29264.0,252.47,254.01,252.46,253.72,29264.0
2024-04-19 10:50:00,253.81,253.81,253.15,253.57,45197.0,253.81,253.81,253.15,253.57,45197.0
2024-04-19 11:00:00,253.4,253.78,252.7,252.94,46288.0,253.4,253.78,252.7,252.94,46288.0
2024-04-19 11:10:00,253.08,254.13,252.72,253.78,10410.0,253.08,254.13,252.72,253.78,10410.0
2024-04-19 11:20:00,253.81,254.16,253.58,254.11,11620.0,253.81,254.16,253.58,254.11,11620.0
2024-04-19 11:30:00,254.25,254.43,253.87,253.95,27008.0,254.25,254.43,253.87,253.95,27008.0
2024-04-19 11:40:00,254.12,254.24,253.73,253.78,32473.0,254.12,254.24,253.73,253.78,32473.0
2024-04-19 11:50:00,253.76,253.76,252.58,252.71,16137.0,253.76,253.76,252.58,252.71,16137.0
2024-04-19 12:00:00,252.78,253.01,252.02,252.07,16514.0,252.78,253.01,252.02,252.07,16514.0
2024-04-19 12:10:00,252.19,252.19,251.22,251.38,22333.0,252.19,252.19,251.22,251.38,22333.0
2024-04-19 12:20:00,251.27,251.73,251.0,251.08,17797.0,251.27,251.73,251.0,251.08,17797.0
2024-04-19 12:30:00,251.07,251.62,251.0,251.38,29407.0,251.07,251.62,251.0,251.38,29407.0
2024-04-19 12:40:00,251.57,252.44,251.57,252.33,11071.0,251.57,252.44,251.57,252.33,11071.0
2024-04-19 12:50:00,252.36,253.4,252.35,253.12,37790.0,252.36,253.4,252.35,253.12,37790.0
2024-04-19 13:00:00,253.03,253.45,252.85,253.01,11544.0,253.03,253.45,252.85,253.01,11544.0
2024-04-19 13:10:00,253.03,253.28,252.75,253.28,4899.0,253.03,253.28,252.75,253.28,4899.0
2024-04-19 13:20:00,253.03,253.17,252.62,252.62,7150.0,253.03,253.17,252.62,252.62,7150.0
2024-04-19 13:30:00,252.67,252.94,252.48,252.59,6902.0,252.67,252.94,252.48,252.59,6902.0
2024-04-19 13:40:00,252.63,253.18,252.62,253.12,3387.0,252.63,253.18,252.62,253.12,3387.0
2024-04-19 13:50:00,253.38,253.63,253.11,253.14,4646.0,253.38,253.63,253.11,253.14,4646.0
2024-04-19 14:00:00,253.12,253.12,252.33,252.59,6032.0,253.12,253.12,252.33,252.59,6032.0
2024-04-19 14:10:00,252.66,252.88,252.5,252.64,2986.0,252.66,252.88,252.5,252.64,2986.0
2024-04-19 14:20:00,252.72,252.9,252.28,252.34,5938.0,252.72,252.9,252.28,252.34,5938.0
2024-04-19 14:30:00,252.19,252.35,251.62,251.66,8166.0,252.19,252.35,251.62,251.66,8166.0
2024-04-19 14:40:00,251.53,251.67,251.22,251.67,8201.0,251.53,251.67,251.22,251.67,8201.0
2024-04-19 14:50:00,251.59,251.69,251.1,251.1,8950.0,251.59,251.69,251.1,251.1,8950.0
2024-04-19 15:00:00,251.26,251.37,250.8,251.24,11274.0,251.26,251.37,250.8,251.24,11274.0
2024-04-19 15:10:00,251.3,251.75,251.13,251.36,9657.0,251.3,251.75,251.13,251.36,9657.0
2024-04-19 15:20:00,251.39,251.9,251.24,251.46,13118.0,251.39,251.9,251.24,251.46,13118.0
2024-04-19 15:30:00,251.61,251.81,251.05,251.09,16498.0,251.61,251.81,251.05,251.09,16498.0
2024-04-19 15:40:00,251.1,251.28,250.52,251.17,36054.0,251.1,251.28,250.52,251.17,36054.0
2024-04-19 15:50:00,251.31,252.47,251.07,252.23,97814.0,251.31,252.47,251.07,252.23,97814.0
2024-04-22 09:30:00,254.41,254.82,253.22,254.24,36147.0,254.41,254.82,253.22,254.24,36147.0
2024-04-22 09:40:00,254.1,254.5,253.64,254.37,15993.0,254.1,254.5,253.64,254.37,15993.0
2024-04-22 09:50:00,254.3,254.67,254.11,254.2,16558.0,254.3,254.67,254.11,254.2,16558.0
2024-04-22 10:00:00,254.16,254.64,253.53,253.54,17699.0,254.16,254.64,253.53,253.54,17699.0
2024-04-22 10:10:00,253.48,253.94,253.21,253.25,22262.0,253.48,253.94,253.21,253.25,22262.0
2024-04-22 10:20:00,253.23,253.23,252.1,252.1,12239.0,253.23,253.23,252.1,252.1,12239.0
2024-04-22 10:30:00,252.2,252.31,251.76,252.02,5071.0,252.2,252.31,251.76,252.02,5071.0
2024-04-22 10:40:00,252.18,252.46,251.93,252.07,3525.0,252.18,252.46,251.93,252.07,3525.0
2024-04-22 10:50:00,251.91,251.97,251.43,251.72,17811.0,251.91,251.97,251.43,251.72,17811.0
2024-04-22 11:00:00,251.73,251.73,251.0,251.37,14577.0,251.73,251.73,251.0,251.37,14577.0
2024-04-22 11:10:00,251.24,251.53,251.05,251.41,5843.0,251.24,251.53,251.05,251.41,5843.0
2024-04-22 11:20:00,251.45,251.48,251.1,251.48,7448.0,251.45,251.48,251.1,251.48,7448.0
2024-04-22 11:30:00,251.58,252.11,251.46,252.01,12239.0,251.58,252.11,251.46,252.01,12239.0
2024-04-22 11:40:00,252.1,252.13,251.55,251.6,5050.0,252.1,252.13,251.55,251.6,5050.0
2024-04-22 11:50:00,251.73,252.01,251.53,252.01,6498.0,251.73,252.01,251.53,252.01,6498.0
2024-04-22 12:00:00,252.03,252.11,251.66,251.66,7367.0,252.03,252.11,251.66,251.66,7367.0
2024-04-22 12:10:00,251.67,252.27,251.65,252.04,8706.0,251.67,252.27,251.65,252.04,8706.0
2024-04-22 12:20:00,252.06,252.29,251.85,251.93,11456.0,252.06,252.29,251.85,251.93,11456.0
2024-04-22 12:30:00,251.85,251.85,251.58,251.65,5659.0,251.85,251.85,251.58,251.65,5659.0
2024-04-22 12:40:00,251.6,252.19,251.6,252.05,6873.0,251.6,252.19,251.6,252.05,6873.0
2024-04-22 12:50:00,252.03,252.49,251.97,252.48,5820.0,252.03,252.49,251.97,252.48,5820.0
2024-04-22 13:00:00,252.5,252.84,252.49,252.73,6042.0,252.5,252.84,252.49,252.73,6042.0
2024-04-22 13:10:00,252.69,252.86,252.6,252.75,4470.0,252.69,252.86,252.6,252.75,4470.0
2024-04-22 13:20:00,252.69,252.9,252.59,252.87,6533.0,252.69,252.9,252.59,252.87,6533.0
2024-04-22 13:30:00,252.81,253.0,252.68,252.9,10043.0,252.81,253.0,252.68,252.9,10043.0
2024-04-22 13:40:00,252.98,253.35,252.74,253.3,12438.0,252.98,253.35,252.74,253.3,12438.0
2024-04-22 13:50:00,253.28,253.7,253.19,253.23,16729.0,253.28,253.7,253.19,253.23,16729.0
2024-04-22 14:00:00,253.23,253.38,252.87,253.15,21084.0,253.23,253.38,252.87,253.15,21084.0
2024-04-22 14:10:00,253.13,253.72,253.07,253.68,19009.0,253.13,253.72,253.07,253.68,19009.0
2024-04-22 14:20:00,253.64,254.11,253.57,253.87,16338.0,253.64,254.11,253.57,253.87,16338.0
2024-04-22 14:30:00,253.95,254.33,253.63,253.64,26006.0,253.95,254.33,253.63,253.64,26006.0
2024-04-22 14:40:00,253.79,253.86,253.49,253.85,15119.0,253.79,253.86,253.49,253.85,15119.0
2024-04-22 14:50:00,253.69,253.7,253.34,253.5,12677.0,253.69,253.7,253.34,253.5,12677.0
2024-04-22 15:00:00,253.62,253.87,253.4,253.74,13295.0,253.62,253.87,253.4,253.74,13295.0
2024-04-22 15:10:00,253.77,254.18,253.77,253.91,7949.0,253.77,254.18,253.77,253.91,7949.0
2024-04-22 15:20:00,253.87,253.87,253.38,253.51,12016.0,253.87,253.87,253.38,253.51,12016.0
2024-04-22 15:30:00,253.47,253.7,253.15,253.37,9877.0,253.47,253.7,253.15,253.37,9877.0
2024-04-22 15:40:00,253.17,253.83,253.17,253.75,7906.0,253.17,253.83,253.17,253.75,7906.0
2024-04-22 15:50:00,253.7,253.71,253.15,253.63,56632.0,253.7,253.71,253.15,253.63,56632.0
2024-04-23 09:30:00,255.78,257.23,255.35,255.5,18875.0,255.78,257.23,255.35,255.5,18875.0
2024-04-23 09:40:00,255.68,256.65,255.24,256.49,7013.0,255.68,256.65,255.24,256.49,7013.0
2024-04-23 09:50:00,256.8,257.26,256.04,257.16,12178.0,256.8,257.26,256.04,257.16,12178.0
2024-04-23 10:00:00,257.11,257.12,256.23,256.3,10043.0,257.11,257.12,256.23,256.3,10043.0
2024-04-23 10:10:00,256.23,257.21,256.05,257.21,9749.0,256.23,257.21,256.05,257.21,9749.0
2024-04-23 10:20:00,257.37,258.43,257.11,257.61,16218.0,257.37,258.43,257.11,257.61,16218.0
2024-04-23 10:30:00,257.75,257.83,257.09,257.33,5170.0,257.75,257.83,257.09,257.33,5170.0
2024-04-23 10:40:00,257.19,257.46,256.94,256.95,7341.0,257.19,257.46,256.94,256.95,7341.0
2024-04-23 10:50:00,257.1,257.71,257.09,257.71,3364.0,257.1,257.71,257.09,257.71,3364.0
2024-04-23 11:00:00,257.79,257.79,256.55,256.56,7265.0,257.79,257.79,256.55,256.56,7265.0
2024-04-23 11:10:00,256.62,257.62,256.59,257.52,5431.0,256.62,257.62,256.59,257.52,5431.0
2024-04-23 11:20:00,257.4,257.77,257.21,257.43,5495.0,257.4,257.77,257.21,257.43,5495.0
2024-04-23 11:30:00,257.43,257.43,256.79,257.02,6402.0,257.43,257.43,256.79,257.02,6402.0
2024-04-23 11:40:00,256.98,257.12,256.44,256.44,4506.0,256.98,257.12,256.44,256.44,4506.0
2024-04-23 11:50:00,256.58,256.74,256.31,256.49,3655.0,256.58,256.74,256.31,256.49,3655.0
2024-04-23 12:00:00,256.51,257.35,256.51,257.35,7856.0,256.51,257.35,256.51,257.35,7856.0
2024-04-23 12:10:00,257.4,257.48,257.11,257.37,7190.0,257.4,257.48,257.11,257.37,7190.0
2024-04-23 12:20:00,257.31,257.53,257.31,257.43,8501.0,257.31,257.53,257.31,257.43,8501.0
2024-04-23 12:30:00,257.42,257.6,257.09,257.46,8820.0,257.42,257.6,257.09,257.46,8820.0
2024-04-23 12:40:00,257.4,257.56,257.38,257.45,2906.0,257.4,257.56,257.38,257.45,2906.0
2024-04-23 12:50:00,257.46,257.53,256.75,256.93,55691.0,257.46,257.53,256.75,256.93,55691.0
2024-04-23 13:00:00,257.17,257.36,256.52,257.05,19097.0,257.17,257.36,256.52,257.05,19097.0
2024-04-23 13:10:00,257.03,257.03,256.36,256.69,8196.0,257.03,257.03,256.36,256.69,8196.0
2024-04-23 13:20:00,256.78,257.26,256.78,257.23,13018.0,256.78,257.26,256.78,257.23,13018.0
2024-04-23 13:30:00,257.23,257.3,256.62,257.25,93316.0,257.23,257.3,256.62,257.25,93316.0
2024-04-23 13:40:00,257.25,257.66,257.19,257.56,9211.0,257.25,257.66,257.19,257.56,9211.0
2024-04-23 13:50:00,257.65,257.88,257.34,257.34,22507.0,257.65,257.88,257.34,257.34,22507.0
2024-04-23 14:00:00,257.49,257.76,257.2,257.67,21335.0,257.49,257.76,257.2,257.67,21335.0
2024-04-23 14:10:00,257.81,257.99,257.5,257.92,8991.0,257.81,257.99,257.5,257.92,8991.0
2024-04-23 14:20:00,257.91,258.5,257.9,258.32,15752.0,257.91,258.5,257.9,258.32,15752.0
2024-04-23 14:30:00,258.3,259.0,258.21,258.92,27307.0,258.3,259.0,258.21,258.92,27307.0
2024-04-23 14:40:00,258.83,259.34,258.83,259.09,14865.0,258.83,259.34,258.83,259.09,14865.0
2024-04-23 14:50:00,259.06,259.09,258.6,258.99,10399.0,259.06,259.09,258.6,258.99,10399.0
2024-04-23 15:00:00,259.08,259.17,258.75,259.0,20130.0,259.08,259.17,258.75,259.0,20130.0
2024-04-23 15:10:00,259.02,259.17,258.88,259.11,9529.0,259.02,259.17,258.88,259.11,9529.0
2024-04-23 15:20:00,259.11,259.23,258.84,258.9,9306.0,259.11,259.23,258.84,258.9,9306.0
2024-04-23 15:30:00,258.85,259.03,258.41,258.56,17212.0,258.85,259.03,258.41,258.56,17212.0
2024-04-23 15:40:00,258.5,258.53,257.75,257.86,14273.0,258.5,258.53,257.75,257.86,14273.0
2024-04-23 15:50:00,257.79,257.79,256.42,256.75,86272.0,257.79,257.79,256.42,256.75,86272.0
2024-04-24 09:30:00,257.99,258.7,257.03,257.78,47306.0,257.99,258.7,257.03,257.78,47306.0
2024-04-24 09:40:00,257.78,258.94,257.45,257.56,21886.0,257.78,258.94,257.45,257.56,21886.0
2024-04-24 09:50:00,257.6,257.6,256.01,256.01,21481.0,257.6,257.6,256.01,256.01,21481.0
2024-04-24 10:00:00,256.36,257.38,256.13,257.19,20933.0,256.36,257.38,256.13,257.19,20933.0
2024-04-24 10:10:00,257.3,257.32,255.74,255.9,15510.0,257.3,257.32,255.74,255.9,15510.0
2024-04-24 10:20:00,255.79,256.05,255.54,255.81,10281.0,255.79,256.05,255.54,255.81,10281.0
2024-04-24 10:30:00,255.64,256.25,255.54,256.05,14096.0,255.64,256.25,255.54,256.05,14096.0
2024-04-24 10:40:00,255.98,256.05,255.4,255.66,9976.0,255.98,256.05,255.4,255.66,9976.0
2024-04-24 10:50:00,255.68,255.97,255.42,255.87,6831.0,255.68,255.97,255.42,255.87,6831.0
2024-04-24 11:00:00,256.0,256.01,254.84,255.11,9416.0,256.0,256.01,254.84,255.11,9416.0
2024-04-24 11:10:00,255.13,255.86,255.13,255.55,10227.0,255.13,255.86,255.13,255.55,10227.0
2024-04-24 11:20:00,255.43,255.65,255.02,255.41,8836.0,255.43,255.65,255.02,255.41,8836.0
2024-04-24 11:30:00,255.25,255.49,255.22,255.47,6576.0,255.25,255.49,255.22,255.47,6576.0
2024-04-24 11:40:00,255.47,255.65,254.43,254.87,12654.0,255.47,255.65,254.43,254.87,12654.0
2024-04-24 11:50:00,254.87,254.91,254.49,254.74,8849.0,254.87,254.91,254.49,254.74,8849.0
2024-04-24 12:00:00,254.78,254.96,254.51,254.72,5662.0,254.78,254.96,254.51,254.72,5662.0
2024-04-24 12:10:00,254.64,254.99,254.58,254.92,6140.0,254.64,254.99,254.58,254.92,6140.0
2024-04-24 12:20:00,255.0,255.23,254.87,255.22,9741.0,255.0,255.23,254.87,255.22,9741.0
2024-04-24 12:30:00,255.23,255.36,254.98,255.36,7265.0,255.23,255.36,254.98,255.36,7265.0
2024-04-24 12:40:00,255.31,255.53,255.23,255.5,3400.0,255.31,255.53,255.23,255.5,3400.0
2024-04-24 12:50:00,255.45,256.04,255.45,256.01,5108.0,255.45,256.04,255.45,256.01,5108.0
2024-04-24 13:00:00,255.99,255.99,255.6,255.83,6583.0,255.99,255.99,255.6,255.83,6583.0
2024-04-24 13:10:00,255.9,256.37,255.9,256.37,3307.0,255.9,256.37,255.9,256.37,3307.0
2024-04-24 13:20:00,256.29,256.8,256.25,256.8,4326.0,256.29,256.8,256.25,256.8,4326.0
2024-04-24 13:30:00,256.76,256.91,256.56,256.58,6680.0,256.76,256.91,256.56,256.58,6680.0
2024-04-24 13:40:00,256.63,256.78,256.36,256.43,14674.0,256.63,256.78,256.36,256.43,14674.0
2024-04-24 13:50:00,256.45,256.57,256.38,256.47,12474.0,256.45,256.57,256.38,256.47,12474.0
2024-04-24 14:00:00,256.53,256.85,256.15,256.67,29510.0,256.53,256.85,256.15,256.67,29510.0
2024-04-24 14:10:00,256.53,256.7,255.99,256.33,6746.0,256.53,256.7,255.99,256.33,6746.0
2024-04-24 14:20:00,256.34,256.47,256.14,256.29,7476.0,256.34,256.47,256.14,256.29,7476.0
2024-04-24 14:30:00,256.33,256.34,255.93,256.18,7270.0,256.33,256.34,255.93,256.18,7270.0
2024-04-24 14:40:00,256.33,256.34,255.9,255.92,7292.0,256.33,256.34,255.9,255.92,7292.0
2024-04-24 14:50:00,255.93,255.93,255.62,255.66,7731.0,255.93,255.93,255.62,255.66,7731.0
2024-04-24 15:00:00,255.66,255.7,255.34,255.65,11173.0,255.66,255.7,255.34,255.65,11173.0
2024-04-24 15:10:00,255.76,255.96,255.59,255.91,8653.0,255.76,255.96,255.59,255.91,8653.0
2024-04-24 15:20:00,255.87,256.26,255.73,256.02,27063.0,255.87,256.26,255.73,256.02,27063.0
2024-04-24 15:30:00,256.0,256.0,255.25,255.27,13340.0,256.0,256.0,255.25,255.27,13340.0
2024-04-24 15:40:00,255.32,255.95,255.28,255.82,31291.0,255.32,255.95,255.28,255.82,31291.0
2024-04-24 15:50:00,255.77,256.1,255.46,255.75,88780.0,255.77,256.1,255.46,255.75,88780.0
2024-04-25 09:30:00,254.05,254.05,251.65,252.55,25951.0,254.05,254.05,251.65,252.55,25951.0
2024-04-25 09:40:00,252.55,252.55,250.7,251.47,27757.0,252.55,252.55,250.7,251.47,27757.0
2024-04-25 09:50:00,251.53,251.67,250.98,251.29,13555.0,251.53,251.67,250.98,251.29,13555.0
2024-04-25 10:00:00,251.3,251.67,250.59,251.47,13813.0,251.3,251.67,250.59,251.47,13813.0
2024-04-25 10:10:00,251.32,252.37,251.01,252.26,34231.0,251.32,252.37,251.01,252.26,34231.0
2024-04-25 10:20:00,252.28,252.6,251.7,251.81,9649.0,252.28,252.6,251.7,251.81,9649.0
2024-04-25 10:30:00,251.81,252.18,251.43,251.93,32708.0,251.81,252.18,251.43,251.93,32708.0
2024-04-25 10:40:00,251.85,252.33,251.73,251.87,24112.0,251.85,252.33,251.73,251.87,24112.0
2024-04-25 10:50:00,251.95,252.09,251.51,252.09,35689.0,251.95,252.09,251.51,252.09,35689.0
2024-04-25 11:00:00,252.09,252.41,251.98,252.27,7693.0,252.09,252.41,251.98,252.27,7693.0
2024-04-25 11:10:00,252.21,253.17,252.2,252.98,12074.0,252.21,253.17,252.2,252.98,12074.0
2024-04-25 11:20:00,252.99,253.22,252.7,253.14,15004.0,252.99,253.22,252.7,253.14,15004.0
2024-04-25 11:30:00,253.13,253.13,252.64,253.02,11156.0,253.13,253.13,252.64,253.02,11156.0
2024-04-25 11:40:00,253.07,253.65,252.92,253.49,18296.0,253.07,253.65,252.92,253.49,18296.0
2024-04-25 11:50:00,253.53,254.38,253.37,254.38,14803.0,253.53,254.38,253.37,254.38,14803.0
2024-04-25 12:00:00,254.37,255.22,254.19,255.01,16553.0,254.37,255.22,254.19,255.01,16553.0
2024-04-25 12:10:00,254.96,255.01,254.38,254.99,24724.0,254.96,255.01,254.38,254.99,24724.0
2024-04-25 12:20:00,255.12,255.84,255.12,255.78,11169.0,255.12,255.84,255.12,255.78,11169.0
2024-04-25 12:30:00,255.81,255.81,255.42,255.68,5348.0,255.81,255.81,255.42,255.68,5348.0
2024-04-25 12:40:00,255.77,256.17,255.57,256.0,13068.0,255.77,256.17,255.57,256.0,13068.0
2024-04-25 12:50:00,256.0,256.48,255.83,256.36,10692.0,256.0,256.48,255.83,256.36,10692.0
2024-04-25 13:00:00,256.45,256.95,256.18,256.2,26035.0,256.45,256.95,256.18,256.2,26035.0
2024-04-25 13:10:00,256.31,256.37,255.86,255.99,8486.0,256.31,256.37,255.86,255.99,8486.0
2024-04-25 13:20:00,256.01,256.1,255.6,256.06,5643.0,256.01,256.1,255.6,256.06,5643.0
2024-04-25 13:30:00,256.12,256.31,256.02,256.31,8198.0,256.12,256.31,256.02,256.31,8198.0
2024-04-25 13:40:00,256.31,256.73,256.19,256.67,6929.0,256.31,256.73,256.19,256.67,6929.0
2024-04-25 13:50:00,256.67,256.8,256.41,256.41,10883.0,256.67,256.8,256.41,256.41,10883.0
2024-04-25 14:00:00,256.46,256.61,256.32,256.48,7282.0,256.46,256.61,256.32,256.48,7282.0
2024-04-25 14:10:00,256.48,256.68,256.27,256.68,10605.0,256.48,256.68,256.27,256.68,10605.0
2024-04-25 14:20:00,256.68,256.72,255.77,255.81,15946.0,256.68,256.72,255.77,255.81,15946.0
2024-04-25 14:30:00,255.81,256.4,255.7,255.84,13276.0,255.81,256.4,255.7,255.84,13276.0
2024-04-25 14:40:00,255.84,255.85,255.28,255.3,12641.0,255.84,255.85,255.28,255.3,12641.0
2024-04-25 14:50:00,255.41,255.41,254.92,255.16,13729.0,255.41,255.41,254.92,255.16,13729.0
2024-04-25 15:00:00,255.09,255.68,255.09,255.28,13589.0,255.09,255.68,255.09,255.28,13589.0
2024-04-25 15:10:00,255.37,255.37,254.47,254.84,55048.0,255.37,255.37,254.47,254.84,55048.0
2024-04-25 15:20:00,254.79,254.93,254.57,254.79,18365.0,254.79,254.93,254.57,254.79,18365.0
2024-04-25 15:30:00,254.8,254.92,254.11,254.24,17184.0,254.8,254.92,254.11,254.24,17184.0
2024-04-25 15:40:00,254.15,254.36,253.93,254.19,27825.0,254.15,254.36,253.93,254.19,27825.0
2024-04-25 15:50:00,254.18,254.57,253.83,253.88,146660.0,254.18,254.57,253.83,253.88,146660.0
2024-04-26 09:30:00,253.09,255.54,253.09,255.0,23815.0,253.09,255.54,253.09,255.0,23815.0
2024-04-26 09:40:00,255.02,255.33,254.48,254.83,5874.0,255.02,255.33,254.48,254.83,5874.0
2024-04-26 09:50:00,255.23,255.24,254.0,254.53,303509.0,255.23,255.24,254.0,254.53,303509.0
2024-04-26 10:00:00,254.53,255.06,254.08,254.29,142275.0,254.53,255.06,254.08,254.29,142275.0
2024-04-26 10:10:00,254.31,254.91,254.25,254.52,142003.0,254.31,254.91,254.25,254.52,142003.0
2024-04-26 10:20:00,254.6,254.73,254.11,254.11,33568.0,254.6,254.73,254.11,254.11,33568.0
2024-04-26 10:30:00,254.15,254.5,253.8,254.23,37088.0,254.15,254.5,253.8,254.23,37088.0
2024-04-26 10:40:00,254.26,254.48,253.84,254.01,35101.0,254.26,254.48,253.84,254.01,35101.0
2024-04-26 10:50:00,254.0,254.1,252.78,252.82,19668.0,254.0,254.1,252.78,252.82,19668.0
2024-04-26 11:00:00,252.82,253.59,252.59,253.38,26100.0,252.82,253.59,252.59,253.38,26100.0
2024-04-26 11:10:00,253.29,253.39,252.56,252.88,16998.0,253.29,253.39,252.56,252.88,16998.0
2024-04-26 11:20:00,252.83,252.98,252.14,252.32,27100.0,252.83,252.98,252.14,252.32,27100.0
2024-04-26 11:30:00,252.33,252.44,251.92,252.15,26368.0,252.33,252.44,251.92,252.15,26368.0
2024-04-26 11:40:00,252.23,252.52,252.0,252.52,15572.0,252.23,252.52,252.0,252.52,15572.0
2024-04-26 11:50:00,252.53,252.53,251.78,251.99,15955.0,252.53,252.53,251.78,251.99,15955.0
2024-04-26 12:00:00,251.93,252.14,251.63,251.77,20518.0,251.93,252.14,251.63,251.77,20518.0
2024-04-26 12:10:00,251.66,251.78,251.36,251.57,13603.0,251.66,251.78,251.36,251.57,13603.0
2024-04-26 12:20:00,251.58,252.12,251.36,251.88,19994.0,251.58,252.12,251.36,251.88,19994.0
2024-04-26 12:30:00,251.74,252.05,251.42,252.03,18675.0,251.74,252.05,251.42,252.03,18675.0
2024-04-26 12:40:00,251.95,252.02,251.72,251.87,9639.0,251.95,252.02,251.72,251.87,9639.0
2024-04-26 12:50:00,251.87,252.05,251.8,251.91,10735.0,251.87,252.05,251.8,251.91,10735.0
2024-04-26 13:00:00,251.97,252.07,251.62,251.68,14369.0,251.97,252.07,251.62,251.68,14369.0
2024-04-26 13:10:00,251.69,252.42,251.64,252.42,20931.0,251.69,252.42,251.64,252.42,20931.0
2024-04-26 13:20:00,252.4,253.06,252.36,252.7,23040.0,252.4,253.06,252.36,252.7,23040.0
2024-04-26 13:30:00,252.78,252.92,252.57,252.62,16913.0,252.78,252.92,252.57,252.62,16913.0
2024-04-26 13:40:00,252.62,252.75,252.16,252.63,18608.0,252.62,252.75,252.16,252.63,18608.0
2024-04-26 13:50:00,252.67,252.74,252.5,252.51,10107.0,252.67,252.74,252.5,252.51,10107.0
2024-04-26 14:00:00,252.54,252.63,252.25,252.42,12908.0,252.54,252.63,252.25,252.42,12908.0
2024-04-26 14:10:00,252.45,252.56,251.92,251.92,13859.0,252.45,252.56,251.92,251.92,13859.0
2024-04-26 14:20:00,251.85,251.97,251.64,251.95,19942.0,251.85,251.97,251.64,251.95,19942.0
2024-04-26 14:30:00,251.98,252.07,251.44,251.65,32203.0,251.98,252.07,251.44,251.65,32203.0
2024-04-26 14:40:00,251.67,251.89,251.58,251.89,15854.0,251.67,251.89,251.58,251.89,15854.0
2024-04-26 14:50:00,251.89,251.94,251.44,251.68,24167.0,251.89,251.94,251.44,251.68,24167.0
2024-04-26 15:00:00,251.68,251.97,251.55,251.63,27128.0,251.68,251.97,251.55,251.63,27128.0
2024-04-26 15:10:00,251.57,252.29,251.57,252.25,28071.0,251.57,252.29,251.57,252.25,28071.0
2024-04-26 15:20:00,252.18,252.43,252.02,252.28,17322.0,252.18,252.43,252.02,252.28,17322.0
2024-04-26 15:30:00,252.24,252.33,251.61,251.95,33362.0,252.24,252.33,251.61,251.95,33362.0
2024-04-26 15:40:00,251.92,252.0,251.21,251.21,34843.0,251.92,252.0,251.21,251.21,34843.0
2024-04-26 15:50:00,251.19,251.25,250.64,251.03,154493.0,251.19,251.25,250.64,251.03,154493.0
2024-04-29 09:30:00,251.34,252.45,250.59,250.64,27013.0,251.34,252.45,250.59,250.64,27013.0
2024-04-29 09:40:00,250.98,250.98,249.57,250.78,12267.0,250.98,250.98,249.57,250.78,12267.0
2024-04-29 09:50:00,250.93,251.42,250.55,251.27,11772.0,250.93,251.42,250.55,251.27,11772.0
2024-04-29 10:00:00,251.32,251.65,251.04,251.56,15477.0,251.32,251.65,251.04,251.56,15477.0
2024-04-29 10:10:00,251.55,252.34,251.44,252.26,8493.0,251.55,252.34,251.44,252.26,8493.0
2024-04-29 10:20:00,252.26,252.31,251.78,251.84,20717.0,252.26,252.31,251.78,251.84,20717.0
2024-04-29 10:30:00,251.74,251.97,250.69,250.79,11533.0,251.74,251.97,250.69,250.79,11533.0
2024-04-29 10:40:00,250.79,251.13,250.2,250.56,18840.0,250.79,251.13,250.2,250.56,18840.0
2024-04-29 10:50:00,250.6,250.81,250.37,250.81,18443.0,250.6,250.81,250.37,250.81,18443.0
2024-04-29 11:00:00,250.69,250.92,250.24,250.92,12397.0,250.69,250.92,250.24,250.92,12397.0
2024-04-29 11:10:00,250.84,250.92,250.28,250.65,20207.0,250.84,250.92,250.28,250.65,20207.0
2024-04-29 11:20:00,250.66,250.66,250.16,250.21,14233.0,250.66,250.66,250.16,250.21,14233.0
2024-04-29 11:30:00,250.11,250.11,249.38,249.82,38342.0,250.11,250.11,249.38,249.82,38342.0
2024-04-29 11:40:00,249.81,250.5,249.74,250.25,16682.0,249.81,250.5,249.74,250.25,16682.0
2024-04-29 11:50:00,250.28,250.42,249.67,250.16,27774.0,250.28,250.42,249.67,250.16,27774.0
2024-04-29 12:00:00,250.16,250.45,250.13,250.38,15924.0,250.16,250.45,250.13,250.38,15924.0
2024-04-29 12:10:00,250.37,250.37,249.79,249.95,30348.0,250.37,250.37,249.79,249.95,30348.0
2024-04-29 12:20:00,249.95,250.31,249.87,250.25,26028.0,249.95,250.31,249.87,250.25,26028.0
2024-04-29 12:30:00,250.22,250.27,249.89,250.12,67946.0,250.22,250.27,249.89,250.12,67946.0
2024-04-29 12:40:00,250.12,250.43,250.11,250.25,38358.0,250.12,250.43,250.11,250.25,38358.0
2024-04-29 12:50:00,250.23,250.33,249.94,250.32,19142.0,250.23,250.33,249.94,250.32,19142.0
2024-04-29 13:00:00,250.39,250.45,250.1,250.35,20500.0,250.39,250.45,250.1,250.35,20500.0
2024-04-29 13:10:00,250.28,250.5,250.26,250.44,19159.0,250.28,250.5,250.26,250.44,19159.0
2024-04-29 13:20:00,250.47,250.5,250.11,250.2,30135.0,250.47,250.5,250.11,250.2,30135.0
2024-04-29 13:30:00,250.25,250.26,249.99,250.06,9226.0,250.25,250.26,249.99,250.06,9226.0
2024-04-29 13:40:00,250.11,250.12,249.55,249.61,16871.0,250.11,250.12,249.55,249.61,16871.0
2024-04-29 13:50:00,249.55,249.79,249.49,249.7,26790.0,249.55,249.79,249.49,249.7,26790.0
2024-04-29 14:00:00,249.72,249.72,249.35,249.41,17166.0,249.72,249.72,249.35,249.41,17166.0
2024-04-29 14:10:00,249.41,249.94,249.31,249.48,25388.0,249.41,249.94,249.31,249.48,25388.0
2024-04-29 14:20:00,249.5,249.5,249.09,249.37,29507.0,249.5,249.5,249.09,249.37,29507.0
2024-04-29 14:30:00,249.32,249.37,248.78,249.02,12573.0,249.32,249.37,248.78,249.02,12573.0
2024-04-29 14:40:00,249.04,249.61,249.04,249.56,11482.0,249.04,249.61,249.04,249.56,11482.0
2024-04-29 14:50:00,249.61,250.06,249.59,249.99,15838.0,249.61,250.06,249.59,249.99,15838.0
2024-04-29 15:00:00,250.02,250.02,248.85,249.5,37295.0,250.02,250.02,248.85,249.5,37295.0
2024-04-29 15:10:00,249.5,249.51,248.99,249.03,38333.0,249.5,249.51,248.99,249.03,38333.0
2024-04-29 15:20:00,249.04,249.12,248.65,248.72,48445.0,249.04,249.12,248.65,248.72,48445.0
2024-04-29 15:30:00,248.72,248.88,248.6,248.69,47978.0,248.72,248.88,248.6,248.69,47978.0
2024-04-29 15:40:00,248.67,248.8,248.35,248.38,75215.0,248.67,248.8,248.35,248.38,75215.0
2024-04-29 15:50:00,248.43,249.53,248.19,248.77,248352.0,248.43,249.53,248.19,248.77,248352.0
2024-04-30 09:30:00,248.76,248.76,246.5,246.54,51295.0,248.76,248.76,246.5,246.54,51295.0
2024-04-30 09:40:00,246.57,247.0,246.22,246.68,29149.0,246.57,247.0,246.22,246.68,29149.0
2024-04-30 09:50:00,246.68,246.95,245.63,245.7,33942.0,246.68,246.95,245.63,245.7,33942.0
2024-04-30 10:00:00,245.66,246.45,245.41,246.3,25084.0,245.66,246.45,245.41,246.3,25084.0
2024-04-30 10:10:00,246.3,247.12,245.96,246.72,38396.0,246.3,247.12,245.96,246.72,38396.0
2024-04-30 10:20:00,246.72,247.05,246.37,246.76,18802.0,246.72,247.05,246.37,246.76,18802.0
2024-04-30 10:30:00,246.62,246.68,245.8,245.86,25705.0,246.62,246.68,245.8,245.86,25705.0
2024-04-30 10:40:00,245.86,246.27,245.75,246.14,40323.0,245.86,246.27,245.75,246.14,40323.0
2024-04-30 10:50:00,246.36,246.48,245.88,246.33,26978.0,246.36,246.48,245.88,246.33,26978.0
2024-04-30 11:00:00,246.26,246.27,245.18,245.29,26429.0,246.26,246.27,245.18,245.29,26429.0
2024-04-30 11:10:00,245.31,245.39,244.77,245.12,35976.0,245.31,245.39,244.77,245.12,35976.0
2024-04-30 11:20:00,245.22,245.39,245.0,245.22,16106.0,245.22,245.39,245.0,245.22,16106.0
2024-04-30 11:30:00,245.16,245.43,244.84,245.0,23264.0,245.16,245.43,244.84,245.0,23264.0
2024-04-30 11:40:00,244.94,245.62,244.82,245.31,29412.0,244.94,245.62,244.82,245.31,29412.0
2024-04-30 11:50:00,245.37,246.19,245.33,246.11,17777.0,245.37,246.19,245.33,246.11,17777.0
2024-04-30 12:00:00,246.12,246.45,245.62,245.62,26129.0,246.12,246.45,245.62,245.62,26129.0
2024-04-30 12:10:00,245.63,246.02,245.62,245.66,44659.0,245.63,246.02,245.62,245.66,44659.0
2024-04-30 12:20:00,245.65,246.28,245.65,246.04,11918.0,245.65,246.28,245.65,246.04,11918.0
2024-04-30 12:30:00,246.03,246.03,245.12,245.19,18906.0,246.03,246.03,245.12,245.19,18906.0
2024-04-30 12:40:00,245.23,245.39,244.88,245.29,16606.0,245.23,245.39,244.88,245.29,16606.0
2024-04-30 12:50:00,245.19,245.27,244.74,244.97,15258.0,245.19,245.27,244.74,244.97,15258.0
2024-04-30 13:00:00,244.93,244.98,244.61,244.84,18335.0,244.93,244.98,244.61,244.84,18335.0
2024-04-30 13:10:00,244.84,244.92,244.39,244.46,19856.0,244.84,244.92,244.39,244.46,19856.0
2024-04-30 13:20:00,244.51,244.93,244.44,244.49,15139.0,244.51,244.93,244.44,244.49,15139.0
2024-04-30 13:30:00,244.47,245.16,244.39,245.11,18337.0,244.47,245.16,244.39,245.11,18337.0
2024-04-30 13:40:00,245.14,245.92,245.1,245.83,33033.0,245.14,245.92,245.1,245.83,33033.0
2024-04-30 13:50:00,245.78,246.1,245.76,245.92,18704.0,245.78,246.1,245.76,245.92,18704.0
2024-04-30 14:00:00,245.96,246.32,245.87,246.06,17206.0,245.96,246.32,245.87,246.06,17206.0
2024-04-30 14:10:00,246.06,246.06,245.56,245.64,17537.0,246.06,246.06,245.56,245.64,17537.0
2024-04-30 14:20:00,245.64,245.93,245.3,245.41,21149.0,245.64,245.93,245.3,245.41,21149.0
2024-04-30 14:30:00,245.4,246.1,245.39,245.73,27184.0,245.4,246.1,245.39,245.73,27184.0
2024-04-30 14:40:00,245.78,245.93,245.32,245.38,21228.0,245.78,245.93,245.32,245.38,21228.0
2024-04-30 14:50:00,245.28,245.42,245.13,245.38,26086.0,245.28,245.42,245.13,245.38,26086.0
2024-04-30 15:00:00,245.34,245.82,245.23,245.59,35690.0,245.34,245.82,245.23,245.59,35690.0
2024-04-30 15:10:00,245.63,245.97,245.55,245.81,50183.0,245.63,245.97,245.55,245.81,50183.0
2024-04-30 15:20:00,245.84,246.44,245.61,246.39,26271.0,245.84,246.44,245.61,246.39,26271.0
2024-04-30 15:30:00,246.43,247.23,246.38,246.93,45265.0,246.43,247.23,246.38,246.93,45265.0
2024-04-30 15:40:00,246.9,247.08,245.8,245.94,76329.0,246.9,247.08,245.8,245.94,76329.0
2024-04-30 15:50:00,246.0,246.41,244.36,244.64,303487.0,246.0,246.41,244.36,244.64,303487.0
2024-05-01 09:30:00,245.75,246.22,243.68,243.84,45198.0,245.75,246.22,243.68,243.84,45198.0
2024-05-01 09:40:00,243.81,244.33,242.72,243.44,74873.0,243.81,244.33,242.72,243.44,74873.0
2024-05-01 09:50:00,243.47,243.7,242.77,242.98,11069.0,243.47,243.7,242.77,242.98,11069.0
2024-05-01 10:00:00,243.0,243.19,241.98,242.08,24612.0,243.0,243.19,241.98,242.08,24612.0
2024-05-01 10:10:00,242.24,242.24,241.14,241.69,23616.0,242.24,242.24,241.14,241.69,23616.0
2024-05-01 10:20:00,241.79,242.39,241.65,242.29,25338.0,241.79,242.39,241.65,242.29,25338.0
2024-05-01 10:30:00,242.29,243.5,242.14,242.69,51422.0,242.29,243.5,242.14,242.69,51422.0
2024-05-01 10:40:00,242.85,243.17,242.4,243.01,24204.0,242.85,243.17,242.4,243.01,24204.0
2024-05-01 10:50:00,243.15,243.53,243.07,243.38,23177.0,243.15,243.53,243.07,243.38,23177.0
2024-05-01 11:00:00,243.43,243.6,242.78,242.78,17617.0,243.43,243.6,242.78,242.78,17617.0
2024-05-01 11:10:00,242.81,242.84,242.21,242.64,14695.0,242.81,242.84,242.21,242.64,14695.0
2024-05-01 11:20:00,242.65,243.14,242.64,242.99,17425.0,242.65,243.14,242.64,242.99,17425.0
2024-05-01 11:30:00,242.99,244.19,242.98,244.14,71542.0,242.99,244.19,242.98,244.14,71542.0
2024-05-01 11:40:00,244.11,244.66,243.86,244.59,78620.0,244.11,244.66,243.86,244.59,78620.0
2024-05-01 11:50:00,244.52,244.56,243.63,243.78,13384.0,244.52,244.56,243.63,243.78,13384.0
2024-05-01 12:00:00,243.66,244.68,243.59,244.66,18823.0,243.66,244.68,243.59,244.66,18823.0
2024-05-01 12:10:00,244.73,245.34,244.73,245.13,13105.0,244.73,245.34,244.73,245.13,13105.0
2024-05-01 12:20:00,245.18,245.52,245.03,245.4,18058.0,245.18,245.52,245.03,245.4,18058.0
2024-05-01 12:30:00,245.36,245.41,244.6,244.6,9760.0,245.36,245.41,244.6,244.6,9760.0
2024-05-01 12:40:00,244.72,245.19,244.51,245.12,12034.0,244.72,245.19,244.51,245.12,12034.0
2024-05-01 12:50:00,244.99,245.32,244.87,245.11,33242.0,244.99,245.32,244.87,245.11,33242.0
2024-05-01 13:00:00,245.24,245.66,245.14,245.37,10812.0,245.24,245.66,245.14,245.37,10812.0
2024-05-01 13:10:00,245.31,245.41,244.72,244.74,23051.0,245.31,245.41,244.72,244.74,23051.0
2024-05-01 13:20:00,244.75,245.12,244.75,244.94,14784.0,244.75,245.12,244.75,244.94,14784.0
2024-05-01 13:30:00,244.94,245.86,244.94,245.52,64247.0,244.94,245.86,244.94,245.52,64247.0
2024-05-01 13:40:00,245.51,246.62,245.5,246.5,57407.0,245.51,246.62,245.5,246.5,57407.0
2024-05-01 13:50:00,246.47,246.67,245.99,245.99,7246.0,246.47,246.67,245.99,245.99,7246.0
2024-05-01 14:00:00,246.17,246.68,246.05,246.05,21362.0,246.17,246.68,246.05,246.05,21362.0
2024-05-01 14:10:00,246.04,246.1,245.36,245.69,10307.0,246.04,246.1,245.36,245.69,10307.0
2024-05-01 14:20:00,245.72,247.24,245.55,247.24,16931.0,245.72,247.24,245.55,247.24,16931.0
2024-05-01 14:30:00,247.22,247.37,245.65,247.04,46150.0,247.22,247.37,245.65,247.04,46150.0
2024-05-01 14:40:00,246.93,248.99,246.92,248.61,102106.0,246.93,248.99,246.92,248.61,102106.0
2024-05-01 14:50:00,248.64,249.7,248.63,249.35,66494.0,248.64,249.7,248.63,249.35,66494.0
2024-05-01 15:00:00,249.42,249.93,248.17,248.83,70272.0,249.42,249.93,248.17,248.83,70272.0
2024-05-01 15:10:00,248.93,249.1,248.23,248.62,29824.0,248.93,249.1,248.23,248.62,29824.0
2024-05-01 15:20:00,248.53,248.89,247.7,248.17,27493.0,248.53,248.89,247.7,248.17,27493.0
2024-05-01 15:30:00,248.09,248.11,245.95,246.13,78022.0,248.09,248.11,245.95,246.13,78022.0
2024-05-01 15:40:00,246.15,246.39,245.52,245.72,116915.0,246.15,246.39,245.52,245.72,116915.0
2024-05-01 15:50:00,245.62,245.68,244.74,244.96,240119.0,245.62,245.68,244.74,244.96,240119.0
2024-05-02 09:30:00,249.58,252.68,249.45,250.51,145593.0,249.58,252.68,249.45,250.51,145593.0
2024-05-02 09:40:00,250.4,252.24,250.03,250.7,78460.0,250.4,252.24,250.03,250.7,78460.0
2024-05-02 09:50:00,250.7,250.91,249.0,250.49,111187.0,250.7,250.91,249.0,250.49,111187.0
2024-05-02 10:00:00,250.52,250.58,248.7,249.08,57215.0,250.52,250.58,248.7,249.08,57215.0
2024-05-02 10:10:00,249.08,251.65,248.81,251.33,107985.0,249.08,251.65,248.81,251.33,107985.0
2024-05-02 10:20:00,251.33,252.58,251.12,251.65,94469.0,251.33,252.58,251.12,251.65,94469.0
2024-05-02 10:30:00,251.76,252.67,251.34,251.72,90365.0,251.76,252.67,251.34,251.72,90365.0
2024-05-02 10:40:00,251.7,253.11,251.3,253.05,116758.0,251.7,253.11,251.3,253.05,116758.0
2024-05-02 10:50:00,252.92,254.26,252.52,254.15,117039.0,252.92,254.26,252.52,254.15,117039.0
2024-05-02 11:00:00,254.26,254.99,253.8,254.71,104221.0,254.26,254.99,253.8,254.71,104221.0
2024-05-02 11:10:00,254.71,255.2,253.53,253.97,47513.0,254.71,255.2,253.53,253.97,47513.0
2024-05-02 11:20:00,254.0,254.48,252.59,252.75,103628.0,254.0,254.48,252.59,252.75,103628.0
2024-05-02 11:30:00,252.87,253.07,252.34,252.71,18389.0,252.87,253.07,252.34,252.71,18389.0
2024-05-02 11:40:00,252.59,252.77,252.05,252.05,49642.0,252.59,252.77,252.05,252.05,49642.0
2024-05-02 11:50:00,252.05,252.68,251.62,251.94,60281.0,252.05,252.68,251.62,251.94,60281.0
2024-05-02 12:00:00,252.29,252.29,250.61,250.62,21120.0,252.29,252.29,250.61,250.62,21120.0
2024-05-02 12:10:00,250.75,251.34,250.36,251.32,61153.0,250.75,251.34,250.36,251.32,61153.0
2024-05-02 12:20:00,251.25,251.93,251.04,251.65,32474.0,251.25,251.93,251.04,251.65,32474.0
2024-05-02 12:30:00,251.69,252.41,251.32,252.36,40386.0,251.69,252.41,251.32,252.36,40386.0
2024-05-02 12:40:00,252.4,252.52,252.08,252.46,20455.0,252.4,252.52,252.08,252.46,20455.0
2024-05-02 12:50:00,252.35,252.5,251.91,252.02,22096.0,252.35,252.5,251.91,252.02,22096.0
2024-05-02 13:00:00,252.02,252.42,251.81,252.42,19392.0,252.02,252.42,251.81,252.42,19392.0
2024-05-02 13:10:00,252.33,252.33,251.8,252.23,23408.0,252.33,252.33,251.8,252.23,23408.0
2024-05-02 13:20:00,252.15,252.24,250.96,251.64,31761.0,252.15,252.24,250.96,251.64,31761.0
2024-05-02 13:30:00,251.65,251.8,251.34,251.34,37926.0,251.65,251.8,251.34,251.34,37926.0
2024-05-02 13:40:00,251.38,251.88,251.26,251.26,25921.0,251.38,251.88,251.26,251.26,25921.0
2024-05-02 13:50:00,251.26,251.49,251.04,251.49,18811.0,251.26,251.49,251.04,251.49,18811.0
2024-05-02 14:00:00,251.5,251.92,251.26,251.61,60841.0,251.5,251.92,251.26,251.61,60841.0
2024-05-02 14:10:00,251.68,251.68,251.12,251.4,21804.0,251.68,251.68,251.12,251.4,21804.0
2024-05-02 14:20:00,251.36,251.59,251.34,251.53,13614.0,251.36,251.59,251.34,251.53,13614.0
2024-05-02 14:30:00,251.54,252.55,251.36,252.42,57129.0,251.54,252.55,251.36,252.42,57129.0
2024-05-02 14:40:00,252.41,252.52,251.91,252.32,87306.0,252.41,252.52,251.91,252.32,87306.0
2024-05-02 14:50:00,252.32,252.32,251.59,251.89,28601.0,252.32,252.32,251.59,251.89,28601.0
2024-05-02 15:00:00,251.89,251.89,251.46,251.77,40329.0,251.89,251.89,251.46,251.77,40329.0
2024-05-02 15:10:00,251.83,251.91,251.22,251.67,32290.0,251.83,251.91,251.22,251.67,32290.0
2024-05-02 15:20:00,251.69,251.86,251.34,251.54,33923.0,251.69,251.86,251.34,251.54,33923.0
2024-05-02 15:30:00,251.5,251.75,251.18,251.71,74477.0,251.5,251.75,251.18,251.71,74477.0
2024-05-02 15:40:00,251.71,251.78,251.03,251.58,93300.0,251.71,251.78,251.03,251.58,93300.0
2024-05-02 15:50:00,251.59,251.6,250.7,250.82,235492.0,251.59,251.6,250.7,250.82,235492.0
2024-05-03 09:30:00,253.15,258.0,252.86,257.21,70677.0,253.15,258.0,252.86,257.21,70677.0
2024-05-03 09:40:00,257.21,257.83,254.94,255.14,130480.0,257.21,257.83,254.94,255.14,130480.0
2024-05-03 09:50:00,255.3,255.54,253.06,253.06,51294.0,255.3,255.54,253.06,253.06,51294.0
2024-05-03 10:00:00,253.06,254.26,252.62,253.42,34416.0,253.06,254.26,252.62,253.42,34416.0
2024-05-03 10:10:00,253.5,253.8,253.03,253.62,41605.0,253.5,253.8,253.03,253.62,41605.0
2024-05-03 10:20:00,253.62,254.46,252.36,254.03,62510.0,253.62,254.46,252.36,254.03,62510.0
2024-05-03 10:30:00,254.13,254.68,253.66,254.32,24259.0,254.13,254.68,253.66,254.32,24259.0
2024-05-03 10:40:00,254.14,254.85,254.04,254.05,27017.0,254.14,254.85,254.04,254.05,27017.0
2024-05-03 10:50:00,253.97,253.98,253.51,253.93,36683.0,253.97,253.98,253.51,253.93,36683.0
2024-05-03 11:00:00,253.91,254.63,253.84,254.07,17477.0,253.91,254.63,253.84,254.07,17477.0
2024-05-03 11:10:00,253.92,254.65,253.89,254.65,17439.0,253.92,254.65,253.89,254.65,17439.0
2024-05-03 11:20:00,254.79,255.0,254.24,254.6,20438.0,254.79,255.0,254.24,254.6,20438.0
2024-05-03 11:30:00,254.75,255.08,254.71,255.01,18769.0,254.75,255.08,254.71,255.01,18769.0
2024-05-03 11:40:00,255.0,256.33,254.7,256.19,97257.0,255.0,256.33,254.7,256.19,97257.0
2024-05-03 11:50:00,256.25,257.1,256.2,256.9,46199.0,256.25,257.1,256.2,256.9,46199.0
2024-05-03 12:00:00,256.86,257.21,256.53,257.13,42562.0,256.86,257.21,256.53,257.13,42562.0
2024-05-03 12:10:00,257.13,257.64,256.8,257.13,32361.0,257.13,257.64,256.8,257.13,32361.0
2024-05-03 12:20:00,257.23,257.89,256.97,257.46,25641.0,257.23,257.89,256.97,257.46,25641.0
2024-05-03 12:30:00,257.39,257.57,256.8,256.87,60186.0,257.39,257.57,256.8,256.87,60186.0
2024-05-03 12:40:00,256.86,257.05,255.85,256.21,82925.0,256.86,257.05,255.85,256.21,82925.0
2024-05-03 12:50:00,256.01,256.31,255.71,255.81,33534.0,256.01,256.31,255.71,255.81,33534.0
2024-05-03 13:00:00,255.84,257.0,255.47,256.67,39794.0,255.84,257.0,255.47,256.67,39794.0
2024-05-03 13:10:00,256.66,257.11,256.33,256.7,21003.0,256.66,257.11,256.33,256.7,21003.0
2024-05-03 13:20:00,256.63,256.7,256.07,256.12,10098.0,256.63,256.7,256.07,256.12,10098.0
2024-05-03 13:30:00,256.22,256.48,255.97,256.19,31922.0,256.22,256.48,255.97,256.19,31922.0
2024-05-03 13:40:00,256.2,256.89,256.2,256.88,10314.0,256.2,256.89,256.2,256.88,10314.0
2024-05-03 13:50:00,256.88,256.94,256.53,256.62,8267.0,256.88,256.94,256.53,256.62,8267.0
2024-05-03 14:00:00,256.63,256.7,255.9,256.44,63706.0,256.63,256.7,255.9,256.44,63706.0
2024-05-03 14:10:00,256.55,257.6,256.52,257.04,26434.0,256.55,257.6,256.52,257.04,26434.0
2024-05-03 14:20:00,257.04,257.49,256.88,257.1,72388.0,257.04,257.49,256.88,257.1,72388.0
2024-05-03 14:30:00,257.1,257.15,256.6,256.64,24837.0,257.1,257.15,256.6,256.64,24837.0
2024-05-03 14:40:00,256.65,256.65,256.02,256.13,33828.0,256.65,256.65,256.02,256.13,33828.0
2024-05-03 14:50:00,256.13,256.39,256.01,256.31,33804.0,256.13,256.39,256.01,256.31,33804.0
2024-05-03 15:00:00,256.3,256.57,255.89,255.98,38524.0,256.3,256.57,255.89,255.98,38524.0
2024-05-03 15:10:00,256.02,256.34,255.67,256.34,32909.0,256.02,256.34,255.67,256.34,32909.0
2024-05-03 15:20:00,256.33,256.85,256.21,256.58,21650.0,256.33,256.85,256.21,256.58,21650.0
2024-05-03 15:30:00,256.53,257.03,256.48,256.92,42915.0,256.53,257.03,256.48,256.92,42915.0
2024-05-03 15:40:00,256.9,257.02,255.97,256.08,78300.0,256.9,257.02,255.97,256.08,78300.0
2024-05-03 15:50:00,256.14,256.36,255.48,255.82,227282.0,256.14,256.36,255.48,255.82,227282.0
2024-05-06 09:30:00,252.29,252.29,247.18,250.12,252646.0,252.29,252.29,247.18,250.12,252646.0
2024-05-06 09:40:00,250.13,250.43,247.55,248.79,77345.0,250.13,250.43,247.55,248.79,77345.0
2024-05-06 09:50:00,248.79,251.93,248.52,251.82,76289.0,248.79,251.93,248.52,251.82,76289.0
2024-05-06 10:00:00,251.64,251.69,249.65,249.85,62371.0,251.64,251.69,249.65,249.85,62371.0
2024-05-06 10:10:00,249.93,250.01,248.0,248.92,53763.0,249.93,250.01,248.0,248.92,53763.0
2024-05-06 10:20:00,248.96,249.36,248.36,248.79,22672.0,248.96,249.36,248.36,248.79,22672.0
2024-05-06 10:30:00,248.78,248.78,247.94,248.3,67152.0,248.78,248.78,247.94,248.3,67152.0
2024-05-06 10:40:00,248.34,248.46,247.52,248.34,32221.0,248.34,248.46,247.52,248.34,32221.0
2024-05-06 10:50:00,248.55,249.94,248.42,249.65,49903.0,248.55,249.94,248.42,249.65,49903.0
2024-05-06 11:00:00,249.71,250.38,249.12,249.34,77681.0,249.71,250.38,249.12,249.34,77681.0
2024-05-06 11:10:00,249.35,250.33,249.15,250.33,36951.0,249.35,250.33,249.15,250.33,36951.0
2024-05-06 11:20:00,250.6,250.86,250.1,250.15,25599.0,250.6,250.86,250.1,250.15,25599.0
2024-05-06 11:30:00,250.15,250.38,249.58,249.88,17273.0,250.15,250.38,249.58,249.88,17273.0
2024-05-06 11:40:00,250.07,250.3,249.47,250.09,19945.0,250.07,250.3,249.47,250.09,19945.0
2024-05-06 11:50:00,250.09,250.31,249.87,250.1,35416.0,250.09,250.31,249.87,250.1,35416.0
2024-05-06 12:00:00,249.9,250.05,249.3,249.38,13915.0,249.9,250.05,249.3,249.38,13915.0
2024-05-06 12:10:00,249.3,249.4,248.76,248.77,12836.0,249.3,249.4,248.76,248.77,12836.0
2024-05-06 12:20:00,248.94,249.38,248.45,248.96,16014.0,248.94,249.38,248.45,248.96,16014.0
2024-05-06 12:30:00,248.76,249.69,248.76,249.69,15649.0,248.76,249.69,248.76,249.69,15649.0
2024-05-06 12:40:00,249.38,249.92,249.03,249.06,14356.0,249.38,249.92,249.03,249.06,14356.0
2024-05-06 12:50:00,249.21,249.33,248.94,249.09,12147.0,249.21,249.33,248.94,249.09,12147.0
2024-05-06 13:00:00,249.28,249.72,248.95,249.28,21204.0,249.28,249.72,248.95,249.28,21204.0
2024-05-06 13:10:00,248.96,249.38,248.74,248.95,24602.0,248.96,249.38,248.74,248.95,24602.0
2024-05-06 13:20:00,249.13,249.39,248.78,248.97,43493.0,249.13,249.39,248.78,248.97,43493.0
2024-05-06 13:30:00,248.98,249.38,248.97,249.26,11663.0,248.98,249.38,248.97,249.26,11663.0
2024-05-06 13:40:00,249.27,250.18,249.26,249.59,10810.0,249.27,250.18,249.26,249.59,10810.0
2024-05-06 13:50:00,249.67,250.18,249.67,249.99,14680.0,249.67,250.18,249.67,249.99,14680.0
2024-05-06 14:00:00,249.87,250.13,249.6,249.91,13174.0,249.87,250.13,249.6,249.91,13174.0
2024-05-06 14:10:00,249.9,250.36,249.86,250.3,32115.0,249.9,250.36,249.86,250.3,32115.0
2024-05-06 14:20:00,250.27,250.49,250.02,250.13,13376.0,250.27,250.49,250.02,250.13,13376.0
2024-05-06 14:30:00,250.12,250.2,249.95,250.01,14944.0,250.12,250.2,249.95,250.01,14944.0
2024-05-06 14:40:00,250.11,250.29,249.66,249.9,17532.0,250.11,250.29,249.66,249.9,17532.0
2024-05-06 14:50:00,249.88,250.34,249.88,250.09,14642.0,249.88,250.34,249.88,250.09,14642.0
2024-05-06 15:00:00,250.1,250.1,249.83,249.88,15920.0,250.1,250.1,249.83,249.88,15920.0
2024-05-06 15:10:00,249.89,249.99,249.52,249.67,21257.0,249.89,249.99,249.52,249.67,21257.0
2024-05-06 15:20:00,249.68,250.1,249.45,249.95,21673.0,249.68,250.1,249.45,249.95,21673.0
2024-05-06 15:30:00,249.94,250.68,249.85,250.01,30644.0,249.94,250.68,249.85,250.01,30644.0
2024-05-06 15:40:00,250.03,250.27,249.72,250.14,76784.0,250.03,250.27,249.72,250.14,76784.0
2024-05-06 15:50:00,250.06,250.58,249.76,250.0,303266.0,250.06,250.58,249.76,250.0,303266.0
2024-05-07 09:30:00,249.3,250.38,248.67,249.07,49501.0,249.3,250.38,248.67,249.07,49501.0
2024-05-07 09:40:00,249.14,249.15,247.92,248.07,37385.0,249.14,249.15,247.92,248.07,37385.0
2024-05-07 09:50:00,247.99,249.5,247.66,249.36,45724.0,247.99,249.5,247.66,249.36,45724.0
2024-05-07 10:00:00,249.42,250.12,249.16,250.0,39809.0,249.42,250.12,249.16,250.0,39809.0
2024-05-07 10:10:00,249.95,251.18,249.77,251.05,76730.0,249.95,251.18,249.77,251.05,76730.0
2024-05-07 10:20:00,251.03,251.03,249.91,250.35,19660.0,251.03,251.03,249.91,250.35,19660.0
2024-05-07 10:30:00,250.31,250.6,250.09,250.55,19632.0,250.31,250.6,250.09,250.55,19632.0
2024-05-07 10:40:00,250.48,251.01,250.18,251.01,11700.0,250.48,251.01,250.18,251.01,11700.0
2024-05-07 10:50:00,250.95,251.07,250.5,250.69,61152.0,250.95,251.07,250.5,250.69,61152.0
2024-05-07 11:00:00,250.72,251.06,250.46,250.57,32577.0,250.72,251.06,250.46,250.57,32577.0
2024-05-07 11:10:00,250.57,250.99,250.37,250.99,12398.0,250.57,250.99,250.37,250.99,12398.0
2024-05-07 11:20:00,251.07,251.22,250.79,250.87,13921.0,251.07,251.22,250.79,250.87,13921.0
2024-05-07 11:30:00,250.93,251.06,250.69,250.9,13099.0,250.93,251.06,250.69,250.9,13099.0
2024-05-07 11:40:00,250.89,250.89,250.55,250.77,10756.0,250.89,250.89,250.55,250.77,10756.0
2024-05-07 11:50:00,250.75,250.77,250.25,250.52,10629.0,250.75,250.77,250.25,250.52,10629.0
2024-05-07 12:00:00,250.43,250.45,249.86,250.15,15685.0,250.43,250.45,249.86,250.15,15685.0
2024-05-07 12:10:00,250.14,250.93,250.14,250.89,12715.0,250.14,250.93,250.14,250.89,12715.0
2024-05-07 12:20:00,250.78,251.05,250.62,250.84,9154.0,250.78,251.05,250.62,250.84,9154.0
2024-05-07 12:30:00,250.71,251.0,250.67,250.87,8507.0,250.71,251.0,250.67,250.87,8507.0
2024-05-07 12:40:00,250.89,251.0,250.45,250.52,17971.0,250.89,251.0,250.45,250.52,17971.0
2024-05-07 12:50:00,250.47,250.84,250.31,250.8,4566.0,250.47,250.84,250.31,250.8,4566.0
2024-05-07 13:00:00,250.84,251.07,250.64,250.97,12825.0,250.84,251.07,250.64,250.97,12825.0
2024-05-07 13:10:00,250.94,251.05,250.46,250.55,9476.0,250.94,251.05,250.46,250.55,9476.0
2024-05-07 13:20:00,250.57,250.81,250.39,250.58,8540.0,250.57,250.81,250.39,250.58,8540.0
2024-05-07 13:30:00,250.51,250.7,250.38,250.6,9128.0,250.51,250.7,250.38,250.6,9128.0
2024-05-07 13:40:00,250.55,250.76,249.96,249.96,9685.0,250.55,250.76,249.96,249.96,9685.0
2024-05-07 13:50:00,249.84,250.14,249.47,249.57,16651.0,249.84,250.14,249.47,249.57,16651.0
2024-05-07 14:00:00,249.65,250.06,249.58,250.06,12049.0,249.65,250.06,249.58,250.06,12049.0
2024-05-07 14:10:00,250.06,250.34,249.97,250.01,10480.0,250.06,250.34,249.97,250.01,10480.0
2024-05-07 14:20:00,249.91,250.01,249.5,249.85,16865.0,249.91,250.01,249.5,249.85,16865.0
2024-05-07 14:30:00,249.85,250.03,249.73,249.95,12853.0,249.85,250.03,249.73,249.95,12853.0
2024-05-07 14:40:00,249.93,250.08,249.76,250.06,18885.0,249.93,250.08,249.76,250.06,18885.0
2024-05-07 14:50:00,249.98,250.09,249.89,249.93,17969.0,249.98,250.09,249.89,249.93,17969.0
2024-05-07 15:00:00,250.0,250.14,249.75,249.75,25262.0,250.0,250.14,249.75,249.75,25262.0
2024-05-07 15:10:00,249.75,249.79,249.38,249.46,23173.0,249.75,249.79,249.38,249.46,23173.0
2024-05-07 15:20:00,249.46,250.07,249.4,249.77,14348.0,249.46,250.07,249.4,249.77,14348.0
2024-05-07 15:30:00,249.79,249.93,249.48,249.67,12892.0,249.79,249.93,249.48,249.67,12892.0
2024-05-07 15:40:00,249.66,249.74,249.07,249.15,45124.0,249.66,249.74,249.07,249.15,45124.0
2024-05-07 15:50:00,249.07,249.89,249.07,249.27,120415.0,249.07,249.89,249.07,249.27,120415.0
2024-05-08 09:30:00,249.44,250.48,248.04,250.44,44898.0,249.44,250.48,248.04,250.44,44898.0
2024-05-08 09:40:00,250.23,251.28,250.17,250.69,11641.0,250.23,251.28,250.17,250.69,11641.0
2024-05-08 09:50:00,250.41,251.25,250.2,250.71,13907.0,250.41,251.25,250.2,250.71,13907.0
2024-05-08 10:00:00,250.67,250.76,250.02,250.24,11594.0,250.67,250.76,250.02,250.24,11594.0
2024-05-08 10:10:00,250.15,250.59,249.93,250.1,17596.0,250.15,250.59,249.93,250.1,17596.0
2024-05-08 10:20:00,250.13,250.22,249.88,250.22,23966.0,250.13,250.22,249.88,250.22,23966.0
2024-05-08 10:30:00,250.13,250.37,249.77,250.01,58774.0,250.13,250.37,249.77,250.01,58774.0
2024-05-08 10:40:00,249.99,250.86,249.97,250.14,5600.0,249.99,250.86,249.97,250.14,5600.0
2024-05-08 10:50:00,250.14,250.61,250.04,250.31,8334.0,250.14,250.61,250.04,250.31,8334.0
2024-05-08 11:00:00,250.44,251.05,250.02,250.06,22234.0,250.44,251.05,250.02,250.06,22234.0
2024-05-08 11:10:00,250.0,250.09,249.33,249.39,26421.0,250.0,250.09,249.33,249.39,26421.0
2024-05-08 11:20:00,249.45,250.19,249.02,249.91,32106.0,249.45,250.19,249.02,249.91,32106.0
2024-05-08 11:30:00,249.98,250.19,249.82,249.87,4850.0,249.98,250.19,249.82,249.87,4850.0
2024-05-08 11:40:00,249.87,249.94,249.2,249.74,16286.0,249.87,249.94,249.2,249.74,16286.0
2024-05-08 11:50:00,249.62,249.85,249.27,249.73,21293.0,249.62,249.85,249.27,249.73,21293.0
2024-05-08 12:00:00,249.79,250.06,249.6,249.96,9337.0,249.79,250.06,249.6,249.96,9337.0
2024-05-08 12:10:00,249.94,250.17,249.83,250.16,8785.0,249.94,250.17,249.83,250.16,8785.0
2024-05-08 12:20:00,250.22,250.48,249.92,250.07,161705.0,250.22,250.48,249.92,250.07,161705.0
2024-05-08 12:30:00,250.08,250.25,249.34,249.34,20405.0,250.08,250.25,249.34,249.34,20405.0
2024-05-08 12:40:00,249.45,249.81,249.2,249.32,8637.0,249.45,249.81,249.2,249.32,8637.0
2024-05-08 12:50:00,249.33,250.11,249.28,249.88,7344.0,249.33,250.11,249.28,249.88,7344.0
2024-05-08 13:00:00,250.0,250.13,249.49,249.7,6781.0,250.0,250.13,249.49,249.7,6781.0
2024-05-08 13:10:00,249.64,249.69,249.32,249.35,8115.0,249.64,249.69,249.32,249.35,8115.0
2024-05-08 13:20:00,249.32,249.33,248.81,248.86,10199.0,249.32,249.33,248.81,248.86,10199.0
2024-05-08 13:30:00,248.8,249.33,248.8,249.23,4907.0,248.8,249.33,248.8,249.23,4907.0
2024-05-08 13:40:00,249.27,249.35,249.11,249.11,47930.0,249.27,249.35,249.11,249.11,47930.0
2024-05-08 13:50:00,249.11,249.28,248.99,249.12,8761.0,249.11,249.28,248.99,249.12,8761.0
2024-05-08 14:00:00,249.12,249.28,248.85,248.9,6133.0,249.12,249.28,248.85,248.9,6133.0
2024-05-08 14:10:00,248.77,249.1,248.75,249.05,12238.0,248.77,249.1,248.75,249.05,12238.0
2024-05-08 14:20:00,248.98,248.98,248.11,248.14,22385.0,248.98,248.98,248.11,248.14,22385.0
2024-05-08 14:30:00,248.19,248.92,248.12,248.92,15531.0,248.19,248.92,248.12,248.92,15531.0
2024-05-08 14:40:00,248.88,248.95,248.4,248.41,12934.0,248.88,248.95,248.4,248.41,12934.0
2024-05-08 14:50:00,248.51,248.51,248.22,248.34,11814.0,248.51,248.51,248.22,248.34,11814.0
2024-05-08 15:00:00,248.28,248.64,248.04,248.64,10508.0,248.28,248.64,248.04,248.64,10508.0
2024-05-08 15:10:00,248.61,248.92,248.37,248.74,16314.0,248.61,248.92,248.37,248.74,16314.0
2024-05-08 15:20:00,248.7,248.79,248.57,248.67,13877.0,248.7,248.79,248.57,248.67,13877.0
2024-05-08 15:30:00,248.7,249.04,248.58,249.01,13705.0,248.7,249.04,248.58,249.01,13705.0
2024-05-08 15:40:00,248.97,249.24,248.8,249.18,19142.0,248.97,249.24,248.8,249.18,19142.0
2024-05-08 15:50:00,249.18,249.88,249.08,249.75,101373.0,249.18,249.88,249.08,249.75,101373.0
2024-05-09 09:30:00,250.37,250.88,249.64,249.96,16024.0,250.37,250.88,249.64,249.96,16024.0
2024-05-09 09:40:00,249.91,250.3,249.21,249.36,7919.0,249.91,250.3,249.21,249.36,7919.0
2024-05-09 09:50:00,249.47,250.29,249.12,250.25,7687.0,249.47,250.29,249.12,250.25,7687.0
2024-05-09 10:00:00,250.27,250.36,249.95,250.01,15885.0,250.27,250.36,249.95,250.01,15885.0
2024-05-09 10:10:00,250.0,250.09,248.73,248.86,21516.0,250.0,250.09,248.73,248.86,21516.0
2024-05-09 10:20:00,248.78,249.25,248.78,249.01,16768.0,248.78,249.25,248.78,249.01,16768.0
2024-05-09 10:30:00,249.05,249.68,249.01,249.4,20065.0,249.05,249.68,249.01,249.4,20065.0
2024-05-09 10:40:00,249.42,249.44,248.35,248.55,14697.0,249.42,249.44,248.35,248.55,14697.0
2024-05-09 10:50:00,248.45,249.09,248.2,248.98,33298.0,248.45,249.09,248.2,248.98,33298.0
2024-05-09 11:00:00,248.98,249.19,248.62,249.06,14286.0,248.98,249.19,248.62,249.06,14286.0
2024-05-09 11:10:00,249.0,249.06,248.48,248.68,14406.0,249.0,249.06,248.48,248.68,14406.0
2024-05-09 11:20:00,248.68,248.78,248.27,248.61,15992.0,248.68,248.78,248.27,248.61,15992.0
2024-05-09 11:30:00,248.6,248.89,248.37,248.62,134733.0,248.6,248.89,248.37,248.62,134733.0
2024-05-09 11:40:00,248.61,248.95,247.99,248.27,32036.0,248.61,248.95,247.99,248.27,32036.0
2024-05-09 11:50:00,248.1,248.21,247.5,247.73,16751.0,248.1,248.21,247.5,247.73,16751.0
2024-05-09 12:00:00,247.72,247.87,247.45,247.55,8301.0,247.72,247.87,247.45,247.55,8301.0
2024-05-09 12:10:00,247.61,247.89,247.54,247.74,7565.0,247.61,247.89,247.54,247.74,7565.0
2024-05-09 12:20:00,247.76,247.95,247.38,247.45,13666.0,247.76,247.95,247.38,247.45,13666.0
2024-05-09 12:30:00,247.38,247.8,247.18,247.68,12825.0,247.38,247.8,247.18,247.68,12825.0
2024-05-09 12:40:00,247.76,247.95,247.55,247.63,13282.0,247.76,247.95,247.55,247.63,13282.0
2024-05-09 12:50:00,247.55,247.58,247.36,247.44,11671.0,247.55,247.58,247.36,247.44,11671.0
2024-05-09 13:00:00,247.45,248.15,247.37,247.82,27276.0,247.45,248.15,247.37,247.82,27276.0
2024-05-09 13:10:00,247.88,247.93,247.38,247.52,20289.0,247.88,247.93,247.38,247.52,20289.0
2024-05-09 13:20:00,247.4,247.65,247.09,247.55,21364.0,247.4,247.65,247.09,247.55,21364.0
2024-05-09 13:30:00,247.5,247.64,247.41,247.54,10448.0,247.5,247.64,247.41,247.54,10448.0
2024-05-09 13:40:00,247.46,247.73,247.33,247.52,17193.0,247.46,247.73,247.33,247.52,17193.0
2024-05-09 13:50:00,247.48,247.74,247.21,247.25,23261.0,247.48,247.74,247.21,247.25,23261.0
2024-05-09 14:00:00,247.18,247.59,247.09,247.15,23659.0,247.18,247.59,247.09,247.15,23659.0
2024-05-09 14:10:00,247.3,247.52,247.14,247.39,23735.0,247.3,247.52,247.14,247.39,23735.0
2024-05-09 14:20:00,247.28,247.34,246.85,247.17,22578.0,247.28,247.34,246.85,247.17,22578.0
2024-05-09 14:30:00,247.29,247.38,246.92,247.27,22934.0,247.29,247.38,246.92,247.27,22934.0
2024-05-09 14:40:00,247.17,247.36,247.0,247.25,24653.0,247.17,247.36,247.0,247.25,24653.0
2024-05-09 14:50:00,247.25,247.54,247.18,247.27,20316.0,247.25,247.54,247.18,247.27,20316.0
2024-05-09 15:00:00,247.3,247.44,247.0,247.29,25653.0,247.3,247.44,247.0,247.29,25653.0
2024-05-09 15:10:00,247.34,247.49,246.91,247.39,31977.0,247.34,247.49,246.91,247.39,31977.0
2024-05-09 15:20:00,247.39,247.68,247.22,247.28,49212.0,247.39,247.68,247.22,247.28,49212.0
2024-05-09 15:30:00,247.27,247.49,247.04,247.16,34482.0,247.27,247.49,247.04,247.16,34482.0
2024-05-09 15:40:00,247.11,247.47,246.85,247.08,87139.0,247.11,247.47,246.85,247.08,87139.0
2024-05-09 15:50:00,247.09,247.2,245.89,245.96,320147.0,247.09,247.2,245.89,245.96,320147.0
2024-05-10 09:30:00,246.28,249.67,246.28,248.57,16514.0,246.28,249.67,246.28,248.57,16514.0
2024-05-10 09:40:00,248.85,248.87,247.87,248.62,9285.0,248.85,248.87,247.87,248.62,9285.0
2024-05-10 09:50:00,248.75,249.08,248.47,248.59,13960.0,248.75,249.08,248.47,248.59,13960.0
2024-05-10 10:00:00,248.4,248.4,247.91,247.98,6880.0,248.4,248.4,247.91,247.98,6880.0
2024-05-10 10:10:00,247.83,248.26,247.64,247.68,10113.0,247.83,248.26,247.64,247.68,10113.0
2024-05-10 10:20:00,247.55,247.81,246.74,247.59,46960.0,247.55,247.81,246.74,247.59,46960.0
2024-05-10 10:30:00,247.46,247.77,246.87,247.76,21884.0,247.46,247.77,246.87,247.76,21884.0
2024-05-10 10:40:00,247.83,247.95,247.39,247.79,20980.0,247.83,247.95,247.39,247.79,20980.0
2024-05-10 10:50:00,247.84,247.85,247.06,247.42,19244.0,247.84,247.85,247.06,247.42,19244.0
2024-05-10 11:00:00,247.44,247.57,247.07,247.08,12633.0,247.44,247.57,247.07,247.08,12633.0
2024-05-10 11:10:00,247.1,247.38,247.01,247.28,14620.0,247.1,247.38,247.01,247.28,14620.0
2024-05-10 11:20:00,247.28,247.28,246.81,246.88,13004.0,247.28,247.28,246.81,246.88,13004.0
2024-05-10 11:30:00,246.77,246.88,246.42,246.64,16570.0,246.77,246.88,246.42,246.64,16570.0
2024-05-10 11:40:00,246.75,246.84,246.4,246.67,33142.0,246.75,246.84,246.4,246.67,33142.0
2024-05-10 11:50:00,246.67,247.22,246.65,247.04,23936.0,246.67,247.22,246.65,247.04,23936.0
2024-05-10 12:00:00,246.93,247.1,246.67,246.71,32212.0,246.93,247.1,246.67,246.71,32212.0
2024-05-10 12:10:00,246.8,247.16,246.78,247.03,19015.0,246.8,247.16,246.78,247.03,19015.0
2024-05-10 12:20:00,246.9,247.2,246.85,246.9,15715.0,246.9,247.2,246.85,246.9,15715.0
2024-05-10 12:30:00,246.91,247.08,246.66,246.78,22339.0,246.91,247.08,246.66,246.78,22339.0
2024-05-10 12:40:00,246.79,247.26,246.67,247.26,10774.0,246.79,247.26,246.67,247.26,10774.0
2024-05-10 12:50:00,247.25,247.33,247.07,247.2,14190.0,247.25,247.33,247.07,247.2,14190.0
2024-05-10 13:00:00,247.2,247.21,246.61,246.73,12384.0,247.2,247.21,246.61,246.73,12384.0
2024-05-10 13:10:00,246.73,246.96,246.73,246.91,8103.0,246.73,246.96,246.73,246.91,8103.0
2024-05-10 13:20:00,246.83,246.83,246.39,246.67,17106.0,246.83,246.83,246.39,246.67,17106.0
2024-05-10 13:30:00,246.59,246.96,246.59,246.73,17606.0,246.59,246.96,246.59,246.73,17606.0
2024-05-10 13:40:00,246.74,246.9,246.5,246.56,13393.0,246.74,246.9,246.5,246.56,13393.0
2024-05-10 13:50:00,246.64,247.25,246.64,247.19,10009.0,246.64,247.25,246.64,247.19,10009.0
2024-05-10 14:00:00,247.19,247.24,246.83,246.95,12404.0,247.19,247.24,246.83,246.95,12404.0
2024-05-10 14:10:00,247.02,247.41,246.94,247.31,9895.0,247.02,247.41,246.94,247.31,9895.0
2024-05-10 14:20:00,247.2,247.28,246.88,247.03,32842.0,247.2,247.28,246.88,247.03,32842.0
2024-05-10 14:30:00,247.02,247.1,246.74,246.93,7752.0,247.02,247.1,246.74,246.93,7752.0
2024-05-10 14:40:00,246.97,247.27,246.92,247.04,13024.0,246.97,247.27,246.92,247.04,13024.0
2024-05-10 14:50:00,247.04,247.33,246.92,247.16,22182.0,247.04,247.33,246.92,247.16,22182.0
2024-05-10 15:00:00,247.03,247.19,246.77,247.04,30667.0,247.03,247.19,246.77,247.04,30667.0
2024-05-10 15:10:00,246.99,247.12,246.94,247.09,10597.0,246.99,247.12,246.94,247.09,10597.0
2024-05-10 15:20:00,247.09,247.42,247.02,247.33,39832.0,247.09,247.42,247.02,247.33,39832.0
2024-05-10 15:30:00,247.34,247.41,246.45,246.66,31202.0,247.34,247.41,246.45,246.66,31202.0
2024-05-10 15:40:00,246.67,246.84,246.54,246.64,31005.0,246.67,246.84,246.54,246.64,31005.0
2024-05-10 15:50:00,246.6,247.09,246.09,246.23,194612.0,246.6,247.09,246.09,246.23,194612.0
2024-05-13 09:30:00,246.17,247.9,246.16,247.68,149108.0,246.17,247.9,246.16,247.68,149108.0
2024-05-13 09:40:00,247.75,248.8,247.64,248.19,29471.0,247.75,248.8,247.64,248.19,29471.0
2024-05-13 09:50:00,248.3,248.32,247.24,247.92,41363.0,248.3,248.32,247.24,247.92,41363.0
2024-05-13 10:00:00,247.84,248.32,247.73,248.16,60646.0,247.84,248.32,247.73,248.16,60646.0
2024-05-13 10:10:00,248.16,248.26,246.61,246.61,21113.0,248.16,248.26,246.61,246.61,21113.0
2024-05-13 10:20:00,246.49,247.38,246.24,247.38,20852.0,246.49,247.38,246.24,247.38,20852.0
2024-05-13 10:30:00,247.14,247.28,246.67,247.25,21408.0,247.14,247.28,246.67,247.25,21408.0
2024-05-13 10:40:00,247.16,247.39,247.02,247.31,20803.0,247.16,247.39,247.02,247.31,20803.0
2024-05-13 10:50:00,247.37,247.97,247.09,247.81,62551.0,247.37,247.97,247.09,247.81,62551.0
2024-05-13 11:00:00,247.83,247.85,247.15,247.42,13177.0,247.83,247.85,247.15,247.42,13177.0
2024-05-13 11:10:00,247.47,247.55,246.98,247.19,21206.0,247.47,247.55,246.98,247.19,21206.0
2024-05-13 11:20:00,247.11,247.7,247.1,247.45,15242.0,247.11,247.7,247.1,247.45,15242.0
2024-05-13 11:30:00,247.45,247.46,246.75,246.98,24592.0,247.45,247.46,246.75,246.98,24592.0
2024-05-13 11:40:00,247.06,247.36,246.75,247.18,26250.0,247.06,247.36,246.75,247.18,26250.0
2024-05-13 11:50:00,247.24,247.25,246.68,246.79,27466.0,247.24,247.25,246.68,246.79,27466.0
2024-05-13 12:00:00,246.79,248.0,246.79,247.88,49303.0,246.79,248.0,246.79,247.88,49303.0
2024-05-13 12:10:00,247.66,247.67,247.2,247.22,19051.0,247.66,247.67,247.2,247.22,19051.0
2024-05-13 12:20:00,247.31,247.6,247.22,247.6,17875.0,247.31,247.6,247.22,247.6,17875.0
2024-05-13 12:30:00,247.49,247.66,247.33,247.62,22809.0,247.49,247.66,247.33,247.62,22809.0
2024-05-13 12:40:00,247.59,247.67,247.28,247.41,14616.0,247.59,247.67,247.28,247.41,14616.0
2024-05-13 12:50:00,247.5,247.53,246.92,247.03,19932.0,247.5,247.53,246.92,247.03,19932.0
2024-05-13 13:00:00,246.96,247.2,246.71,246.99,8748.0,246.96,247.2,246.71,246.99,8748.0
2024-05-13 13:10:00,247.03,247.26,246.75,247.15,16805.0,247.03,247.26,246.75,247.15,16805.0
2024-05-13 13:20:00,247.25,247.5,247.11,247.23,16579.0,247.25,247.5,247.11,247.23,16579.0
2024-05-13 13:30:00,247.27,247.42,246.96,247.17,16422.0,247.27,247.42,246.96,247.17,16422.0
2024-05-13 13:40:00,247.16,247.19,246.61,247.04,17264.0,247.16,247.19,246.61,247.04,17264.0
2024-05-13 13:50:00,247.16,247.37,247.0,247.28,10044.0,247.16,247.37,247.0,247.28,10044.0
2024-05-13 14:00:00,247.19,247.34,246.93,247.15,25101.0,247.19,247.34,246.93,247.15,25101.0
2024-05-13 14:10:00,247.08,247.37,246.92,247.23,31586.0,247.08,247.37,246.92,247.23,31586.0
2024-05-13 14:20:00,247.3,247.32,246.99,247.15,20519.0,247.3,247.32,246.99,247.15,20519.0
2024-05-13 14:30:00,247.14,247.36,247.01,247.27,7738.0,247.14,247.36,247.01,247.27,7738.0
2024-05-13 14:40:00,247.18,247.33,247.06,247.17,25684.0,247.18,247.33,247.06,247.17,25684.0
2024-05-13 14:50:00,247.19,247.32,247.14,247.26,9368.0,247.19,247.32,247.14,247.26,9368.0
2024-05-13 15:00:00,247.17,247.38,247.13,247.24,20483.0,247.17,247.38,247.13,247.24,20483.0
2024-05-13 15:10:00,247.2,247.33,246.81,246.84,16162.0,247.2,247.33,246.81,246.84,16162.0
2024-05-13 15:20:00,246.84,246.85,246.42,246.69,24802.0,246.84,246.85,246.42,246.69,24802.0
2024-05-13 15:30:00,246.73,247.07,246.51,246.8,59664.0,246.73,247.07,246.51,246.8,59664.0
2024-05-13 15:40:00,246.84,246.9,246.33,246.4,69072.0,246.84,246.9,246.33,246.4,69072.0
2024-05-13 15:50:00,246.42,247.1,246.37,247.09,243205.0,246.42,247.1,246.37,247.09,243205.0
2024-05-14 09:30:00,247.13,248.95,246.71,248.41,39445.0,247.13,248.95,246.71,248.41,39445.0
2024-05-14 09:40:00,248.52,248.96,248.11,248.11,8183.0,248.52,248.96,248.11,248.11,8183.0
2024-05-14 09:50:00,248.12,248.52,248.06,248.29,14099.0,248.12,248.52,248.06,248.29,14099.0
2024-05-14 10:00:00,248.13,248.37,247.67,248.02,13691.0,248.13,248.37,247.67,248.02,13691.0
2024-05-14 10:10:00,248.02,248.16,247.74,247.74,19457.0,248.02,248.16,247.74,247.74,19457.0
2024-05-14 10:20:00,247.88,248.33,247.78,247.83,42075.0,247.88,248.33,247.78,247.83,42075.0
2024-05-14 10:30:00,247.89,247.95,246.51,247.0,13526.0,247.89,247.95,246.51,247.0,13526.0
2024-05-14 10:40:00,247.0,247.27,246.73,246.79,13204.0,247.0,247.27,246.73,246.79,13204.0
2024-05-14 10:50:00,246.79,247.49,246.72,247.38,12046.0,246.79,247.49,246.72,247.38,12046.0
2024-05-14 11:00:00,247.33,247.57,246.86,247.4,9947.0,247.33,247.57,246.86,247.4,9947.0
2024-05-14 11:10:00,247.18,247.29,246.83,246.83,12586.0,247.18,247.29,246.83,246.83,12586.0
2024-05-14 11:20:00,246.92,247.0,246.66,246.87,8559.0,246.92,247.0,246.66,246.87,8559.0
2024-05-14 11:30:00,246.8,246.8,246.3,246.55,116754.0,246.8,246.8,246.3,246.55,116754.0
2024-05-14 11:40:00,246.47,247.11,246.46,247.06,8749.0,246.47,247.11,246.46,247.06,8749.0
2024-05-14 11:50:00,247.11,247.12,246.7,246.72,11544.0,247.11,247.12,246.7,246.72,11544.0
2024-05-14 12:00:00,246.76,247.11,246.43,246.87,21100.0,246.76,247.11,246.43,246.87,21100.0
2024-05-14 12:10:00,246.83,246.99,246.51,246.58,16178.0,246.83,246.99,246.51,246.58,16178.0
2024-05-14 12:20:00,246.58,246.82,246.32,246.82,16664.0,246.58,246.82,246.32,246.82,16664.0
2024-05-14 12:30:00,246.6,246.68,246.12,246.36,26937.0,246.6,246.68,246.12,246.36,26937.0
2024-05-14 12:40:00,246.39,246.53,246.27,246.31,3464.0,246.39,246.53,246.27,246.31,3464.0
2024-05-14 12:50:00,246.47,246.83,246.47,246.68,10869.0,246.47,246.83,246.47,246.68,10869.0
2024-05-14 13:00:00,246.61,246.82,246.53,246.79,9587.0,246.61,246.82,246.53,246.79,9587.0
2024-05-14 13:10:00,246.8,246.89,246.65,246.65,6874.0,246.8,246.89,246.65,246.65,6874.0
2024-05-14 13:20:00,246.77,247.13,246.71,247.13,15687.0,246.77,247.13,246.71,247.13,15687.0
2024-05-14 13:30:00,246.98,247.18,246.87,246.99,12584.0,246.98,247.18,246.87,246.99,12584.0
2024-05-14 13:40:00,247.04,247.3,246.72,246.72,50824.0,247.04,247.3,246.72,246.72,50824.0
2024-05-14 13:50:00,246.86,247.27,246.62,246.91,9798.0,246.86,247.27,246.62,246.91,9798.0
2024-05-14 14:00:00,246.86,247.08,246.73,247.08,10358.0,246.86,247.08,246.73,247.08,10358.0
2024-05-14 14:10:00,247.03,247.28,246.95,247.0,82338.0,247.03,247.28,246.95,247.0,82338.0
2024-05-14 14:20:00,247.02,247.06,246.85,247.03,14231.0,247.02,247.06,246.85,247.03,14231.0
2024-05-14 14:30:00,247.11,247.17,246.85,246.99,13719.0,247.11,247.17,246.85,246.99,13719.0
2024-05-14 14:40:00,247.11,247.41,247.11,247.3,13278.0,247.11,247.41,247.11,247.3,13278.0
2024-05-14 14:50:00,247.3,247.3,246.93,246.99,13219.0,247.3,247.3,246.93,246.99,13219.0
2024-05-14 15:00:00,246.96,247.13,246.82,247.01,15886.0,246.96,247.13,246.82,247.01,15886.0
2024-05-14 15:10:00,246.95,247.38,246.9,247.38,14050.0,246.95,247.38,246.9,247.38,14050.0
2024-05-14 15:20:00,247.34,247.47,247.11,247.32,29488.0,247.34,247.47,247.11,247.32,29488.0
2024-05-14 15:30:00,247.26,247.29,246.95,247.09,30257.0,247.26,247.29,246.95,247.09,30257.0
2024-05-14 15:40:00,247.07,247.41,246.88,247.3,44032.0,247.07,247.41,246.88,247.3,44032.0
2024-05-14 15:50:00,247.28,247.43,246.7,246.79,159475.0,247.28,247.43,246.7,246.79,159475.0
2024-05-15 09:30:00,247.89,249.31,247.05,249.31,89468.0,247.89,249.31,247.05,249.31,89468.0
2024-05-15 09:40:00,249.38,250.2,249.08,249.41,58551.0,249.38,250.2,249.08,249.41,58551.0
2024-05-15 09:50:00,249.31,249.37,248.12,249.13,102690.0,249.31,249.37,248.12,249.13,102690.0
2024-05-15 10:00:00,249.59,250.77,249.39,249.84,31034.0,249.59,250.77,249.39,249.84,31034.0
2024-05-15 10:10:00,250.09,250.3,249.33,249.59,25656.0,250.09,250.3,249.33,249.59,25656.0
2024-05-15 10:20:00,249.58,249.93,249.54,249.93,18326.0,249.58,249.93,249.54,249.93,18326.0
2024-05-15 10:30:00,250.01,250.12,249.22,249.49,35116.0,250.01,250.12,249.22,249.49,35116.0
2024-05-15 10:40:00,249.49,250.41,248.16,249.21,97760.0,249.49,250.41,248.16,249.21,97760.0
2024-05-15 10:50:00,249.35,249.36,248.25,248.56,29423.0,249.35,249.36,248.25,248.56,29423.0
2024-05-15 11:00:00,248.88,249.42,248.52,249.42,32767.0,248.88,249.42,248.52,249.42,32767.0
2024-05-15 11:10:00,249.34,249.43,248.43,248.81,72325.0,249.34,249.43,248.43,248.81,72325.0
2024-05-15 11:20:00,248.86,249.12,248.58,248.9,31902.0,248.86,249.12,248.58,248.9,31902.0
2024-05-15 11:30:00,248.99,249.42,248.39,249.42,20824.0,248.99,249.42,248.39,249.42,20824.0
2024-05-15 11:40:00,249.48,249.77,249.09,249.31,14509.0,249.48,249.77,249.09,249.31,14509.0
2024-05-15 11:50:00,249.46,249.62,248.99,249.23,22402.0,249.46,249.62,248.99,249.23,22402.0
2024-05-15 12:00:00,249.03,249.18,248.59,248.79,11342.0,249.03,249.18,248.59,248.79,11342.0
2024-05-15 12:10:00,248.81,249.21,248.68,249.19,18141.0,248.81,249.21,248.68,249.19,18141.0
2024-05-15 12:20:00,249.22,249.94,249.11,249.84,64213.0,249.22,249.94,249.11,249.84,64213.0
2024-05-15 12:30:00,249.82,250.31,249.67,249.8,13129.0,249.82,250.31,249.67,249.8,13129.0
2024-05-15 12:40:00,249.81,250.05,249.34,249.96,17917.0,249.81,250.05,249.34,249.96,17917.0
2024-05-15 12:50:00,250.03,250.58,250.03,250.4,18624.0,250.03,250.58,250.03,250.4,18624.0
2024-05-15 13:00:00,250.45,250.93,250.45,250.7,14197.0,250.45,250.93,250.45,250.7,14197.0
2024-05-15 13:10:00,250.82,251.68,250.82,251.68,13429.0,250.82,251.68,250.82,251.68,13429.0
2024-05-15 13:20:00,251.54,251.86,251.45,251.67,13517.0,251.54,251.86,251.45,251.67,13517.0
2024-05-15 13:30:00,251.74,251.86,251.42,251.65,29094.0,251.74,251.86,251.42,251.65,29094.0
2024-05-15 13:40:00,251.64,252.01,251.36,251.39,14850.0,251.64,252.01,251.36,251.39,14850.0
2024-05-15 13:50:00,251.4,251.93,251.19,251.34,23890.0,251.4,251.93,251.19,251.34,23890.0
2024-05-15 14:00:00,251.2,252.14,251.13,252.06,24423.0,251.2,252.14,251.13,252.06,24423.0
2024-05-15 14:10:00,252.04,252.71,252.01,252.71,40148.0,252.04,252.71,252.01,252.71,40148.0
2024-05-15 14:20:00,252.66,252.93,252.55,252.85,13476.0,252.66,252.93,252.55,252.85,13476.0
2024-05-15 14:30:00,252.79,252.83,252.47,252.75,11804.0,252.79,252.83,252.47,252.75,11804.0
2024-05-15 14:40:00,252.74,252.86,252.58,252.59,7354.0,252.74,252.86,252.58,252.59,7354.0
2024-05-15 14:50:00,252.59,252.93,252.53,252.88,9592.0,252.59,252.93,252.53,252.88,9592.0
2024-05-15 15:00:00,252.84,252.97,252.71,252.86,14353.0,252.84,252.97,252.71,252.86,14353.0
2024-05-15 15:10:00,252.8,252.88,252.42,252.47,10905.0,252.8,252.88,252.42,252.47,10905.0
2024-05-15 15:20:00,252.45,252.46,251.85,251.95,12350.0,252.45,252.46,251.85,251.95,12350.0
2024-05-15 15:30:00,251.89,252.23,251.46,251.73,27830.0,251.89,252.23,251.46,251.73,27830.0
2024-05-15 15:40:00,251.76,252.35,251.68,251.89,44222.0,251.76,252.35,251.68,251.89,44222.0
2024-05-15 15:50:00,251.77,251.84,251.04,251.24,137416.0,251.77,251.84,251.04,251.24,137416.0
2024-05-16 09:30:00,248.96,251.92,248.49,250.03,51434.0,248.96,251.92,248.49,250.03,51434.0
2024-05-16 09:40:00,250.02,250.78,249.5,250.75,18206.0,250.02,250.78,249.5,250.75,18206.0
2024-05-16 09:50:00,250.88,251.5,250.37,251.45,54322.0,250.88,251.5,250.37,251.45,54322.0
2024-05-16 10:00:00,251.44,251.5,250.39,250.39,12751.0,251.44,251.5,250.39,250.39,12751.0
2024-05-16 10:10:00,250.51,250.52,249.9,249.98,20622.0,250.51,250.52,249.9,249.98,20622.0
2024-05-16 10:20:00,249.97,250.54,249.8,250.51,15813.0,249.97,250.54,249.8,250.51,15813.0
2024-05-16 10:30:00,250.61,251.93,250.44,251.89,31653.0,250.61,251.93,250.44,251.89,31653.0
2024-05-16 10:40:00,251.82,252.42,251.77,252.38,15459.0,251.82,252.42,251.77,252.38,15459.0
2024-05-16 10:50:00,252.26,252.92,248.61,252.87,32066.0,252.26,252.92,248.61,252.87,32066.0
2024-05-16 11:00:00,252.92,253.22,252.56,253.0,18960.0,252.92,253.22,252.56,253.0,18960.0
2024-05-16 11:10:00,253.12,253.21,252.69,252.82,13964.0,253.12,253.21,252.69,252.82,13964.0
2024-05-16 11:20:00,252.8,253.2,252.43,253.08,5641.0,252.8,253.2,252.43,253.08,5641.0
2024-05-16 11:30:00,253.09,253.52,253.03,253.47,6582.0,253.09,253.52,253.03,253.47,6582.0
2024-05-16 11:40:00,253.34,253.92,253.29,253.81,38934.0,253.34,253.92,253.29,253.81,38934.0
2024-05-16 11:50:00,253.83,254.25,253.39,254.18,15386.0,253.83,254.25,253.39,254.18,15386.0
2024-05-16 12:00:00,254.12,254.28,253.51,253.76,13904.0,254.12,254.28,253.51,253.76,13904.0
2024-05-16 12:10:00,253.82,254.16,253.72,253.94,7746.0,253.82,254.16,253.72,253.94,7746.0
2024-05-16 12:20:00,253.94,254.3,253.87,253.89,19138.0,253.94,254.3,253.87,253.89,19138.0
2024-05-16 12:30:00,253.89,254.42,253.67,254.42,12619.0,253.89,254.42,253.67,254.42,12619.0
2024-05-16 12:40:00,254.26,254.46,254.14,254.32,4415.0,254.26,254.46,254.14,254.32,4415.0
2024-05-16 12:50:00,254.48,254.75,254.38,254.38,8486.0,254.48,254.75,254.38,254.38,8486.0
2024-05-16 13:00:00,254.48,254.54,254.21,254.4,9050.0,254.48,254.54,254.21,254.4,9050.0
2024-05-16 13:10:00,254.53,254.68,254.29,254.29,8034.0,254.53,254.68,254.29,254.29,8034.0
2024-05-16 13:20:00,254.26,254.26,253.56,254.09,7723.0,254.26,254.26,253.56,254.09,7723.0
2024-05-16 13:30:00,253.95,254.34,253.91,253.91,9041.0,253.95,254.34,253.91,253.91,9041.0
2024-05-16 13:40:00,253.94,254.19,253.78,253.97,9068.0,253.94,254.19,253.78,253.97,9068.0
2024-05-16 13:50:00,253.98,254.29,253.87,254.2,9224.0,253.98,254.29,253.87,254.2,9224.0
2024-05-16 14:00:00,254.17,254.19,253.88,254.16,9512.0,254.17,254.19,253.88,254.16,9512.0
2024-05-16 14:10:00,254.17,254.58,253.76,254.48,28346.0,254.17,254.58,253.76,254.48,28346.0
2024-05-16 14:20:00,254.53,254.75,254.39,254.39,18709.0,254.53,254.75,254.39,254.39,18709.0
2024-05-16 14:30:00,254.42,255.3,254.41,255.15,22339.0,254.42,255.3,254.41,255.15,22339.0
2024-05-16 14:40:00,255.15,255.86,255.15,255.79,28348.0,255.15,255.86,255.15,255.79,28348.0
2024-05-16 14:50:00,255.68,256.55,255.68,256.23,33541.0,255.68,256.55,255.68,256.23,33541.0
2024-05-16 15:00:00,256.27,256.36,256.0,256.33,44812.0,256.27,256.36,256.0,256.33,44812.0
2024-05-16 15:10:00,256.43,256.43,256.05,256.22,21161.0,256.43,256.43,256.05,256.22,21161.0
2024-05-16 15:20:00,256.34,256.51,256.13,256.41,24883.0,256.34,256.51,256.13,256.41,24883.0
2024-05-16 15:30:00,256.39,256.45,255.87,256.37,25161.0,256.39,256.45,255.87,256.37,25161.0
2024-05-16 15:40:00,256.41,256.41,255.84,256.34,37836.0,256.41,256.41,255.84,256.34,37836.0
2024-05-16 15:50:00,256.33,256.89,256.25,256.4,196164.0,256.33,256.89,256.25,256.4,196164.0
2024-05-17 09:30:00,257.47,257.5,256.7,257.18,56780.0,257.47,257.5,256.7,257.18,56780.0
2024-05-17 09:40:00,257.2,257.38,256.29,257.38,24053.0,257.2,257.38,256.29,257.38,24053.0
2024-05-17 09:50:00,257.42,257.84,257.32,257.63,23587.0,257.42,257.84,257.32,257.63,23587.0
2024-05-17 10:00:00,257.56,258.4,257.56,258.06,24082.0,257.56,258.4,257.56,258.06,24082.0
2024-05-17 10:10:00,258.12,258.41,257.31,257.38,40421.0,258.12,258.41,257.31,257.38,40421.0
2024-05-17 10:20:00,257.41,257.68,257.23,257.63,61359.0,257.41,257.68,257.23,257.63,61359.0
2024-05-17 10:30:00,257.6,257.66,256.9,256.97,26476.0,257.6,257.66,256.9,256.97,26476.0
2024-05-17 10:40:00,257.09,257.16,256.46,256.86,20871.0,257.09,257.16,256.46,256.86,20871.0
2024-05-17 10:50:00,256.86,256.95,256.3,256.78,47478.0,256.86,256.95,256.3,256.78,47478.0
2024-05-17 11:00:00,256.88,257.0,256.35,256.88,14823.0,256.88,257.0,256.35,256.88,14823.0
2024-05-17 11:10:00,256.91,257.37,256.85,257.22,20945.0,256.91,257.37,256.85,257.22,20945.0
2024-05-17 11:20:00,257.16,257.3,256.91,257.16,29983.0,257.16,257.3,256.91,257.16,29983.0
2024-05-17 11:30:00,257.11,257.2,256.7,256.94,34347.0,257.11,257.2,256.7,256.94,34347.0
2024-05-17 11:40:00,256.94,257.12,256.9,256.91,12984.0,256.94,257.12,256.9,256.91,12984.0
2024-05-17 11:50:00,256.95,257.45,256.95,257.3,108528.0,256.95,257.45,256.95,257.3,108528.0
2024-05-17 12:00:00,257.31,257.31,256.96,257.18,26463.0,257.31,257.31,256.96,257.18,26463.0
2024-05-17 12:10:00,257.12,257.17,257.0,257.17,9057.0,257.12,257.17,257.0,257.17,9057.0
2024-05-17 12:20:00,257.21,257.8,257.16,257.68,19307.0,257.21,257.8,257.16,257.68,19307.0
2024-05-17 12:30:00,257.65,257.84,257.51,257.71,68972.0,257.65,257.84,257.51,257.71,68972.0
2024-05-17 12:40:00,257.7,257.74,257.39,257.61,15471.0,257.7,257.74,257.39,257.61,15471.0
2024-05-17 12:50:00,257.61,257.9,257.59,257.86,12944.0,257.61,257.9,257.59,257.86,12944.0
2024-05-17 13:00:00,257.85,257.86,257.69,257.76,8055.0,257.85,257.86,257.69,257.76,8055.0
2024-05-17 13:10:00,257.79,257.79,257.52,257.55,14934.0,257.79,257.79,257.52,257.55,14934.0
2024-05-17 13:20:00,257.57,257.9,257.44,257.86,12387.0,257.57,257.9,257.44,257.86,12387.0
2024-05-17 13:30:00,257.89,257.97,257.82,257.83,24045.0,257.89,257.97,257.82,257.83,24045.0
2024-05-17 13:40:00,257.88,257.93,257.66,257.66,18743.0,257.88,257.93,257.66,257.66,18743.0
2024-05-17 13:50:00,257.71,257.9,257.59,257.64,22338.0,257.71,257.9,257.59,257.64,22338.0
2024-05-17 14:00:00,257.65,257.85,257.52,257.79,8492.0,257.65,257.85,257.52,257.79,8492.0
2024-05-17 14:10:00,257.81,257.91,257.7,257.89,15768.0,257.81,257.91,257.7,257.89,15768.0
2024-05-17 14:20:00,257.85,257.92,257.73,257.9,14876.0,257.85,257.92,257.73,257.9,14876.0
2024-05-17 14:30:00,257.85,258.08,257.81,258.08,36550.0,257.85,258.08,257.81,258.08,36550.0
2024-05-17 14:40:00,258.09,258.1,257.87,257.93,20480.0,258.09,258.1,257.87,257.93,20480.0
2024-05-17 14:50:00,257.92,258.59,257.86,258.51,42243.0,257.92,258.59,257.86,258.51,42243.0
2024-05-17 15:00:00,258.51,258.89,258.41,258.42,21986.0,258.51,258.89,258.41,258.42,21986.0
2024-05-17 15:10:00,258.42,258.94,258.41,258.9,14855.0,258.42,258.94,258.41,258.9,14855.0
2024-05-17 15:20:00,258.96,259.48,258.92,259.01,23782.0,258.96,259.48,258.92,259.01,23782.0
2024-05-17 15:30:00,259.0,259.08,258.77,258.83,30387.0,259.0,259.08,258.77,258.83,30387.0
2024-05-17 15:40:00,258.83,258.86,258.36,258.36,74160.0,258.83,258.86,258.36,258.36,74160.0
2024-05-17 15:50:00,258.41,258.47,257.79,258.0,150468.0,258.41,258.47,257.79,258.0,150468.0
2024-05-20 09:30:00,256.69,259.18,256.0,257.97,33064.0,256.69,259.18,256.0,257.97,33064.0
2024-05-20 09:40:00,257.83,258.53,257.13,257.42,24910.0,257.83,258.53,257.13,257.42,24910.0
2024-05-20 09:50:00,257.47,258.2,257.47,258.15,21255.0,257.47,258.2,257.47,258.15,21255.0
2024-05-20 10:00:00,258.23,259.01,257.79,258.72,34877.0,258.23,259.01,257.79,258.72,34877.0
2024-05-20 10:10:00,258.61,258.79,258.09,258.34,51448.0,258.61,258.79,258.09,258.34,51448.0
2024-05-20 10:20:00,258.5,258.72,258.12,258.43,25687.0,258.5,258.72,258.12,258.43,25687.0
2024-05-20 10:30:00,258.44,258.53,258.36,258.42,23980.0,258.44,258.53,258.36,258.42,23980.0
2024-05-20 10:40:00,258.35,258.44,257.91,258.01,10872.0,258.35,258.44,257.91,258.01,10872.0
2024-05-20 10:50:00,258.03,258.5,257.85,258.49,26809.0,258.03,258.5,257.85,258.49,26809.0
2024-05-20 11:00:00,258.49,258.65,258.04,258.15,31046.0,258.49,258.65,258.04,258.15,31046.0
2024-05-20 11:10:00,258.22,258.47,258.09,258.29,14608.0,258.22,258.47,258.09,258.29,14608.0
2024-05-20 11:20:00,258.29,258.67,258.23,258.67,17976.0,258.29,258.67,258.23,258.67,17976.0
2024-05-20 11:30:00,258.63,258.8,258.51,258.66,12362.0,258.63,258.8,258.51,258.66,12362.0
2024-05-20 11:40:00,258.62,258.79,258.39,258.5,10538.0,258.62,258.79,258.39,258.5,10538.0
2024-05-20 11:50:00,258.5,258.63,258.34,258.63,8796.0,258.5,258.63,258.34,258.63,8796.0
2024-05-20 12:00:00,258.59,258.89,258.56,258.8,11464.0,258.59,258.89,258.56,258.8,11464.0
2024-05-20 12:10:00,258.8,258.8,258.53,258.57,6525.0,258.8,258.8,258.53,258.57,6525.0
2024-05-20 12:20:00,258.57,258.71,258.03,258.23,13613.0,258.57,258.71,258.03,258.23,13613.0
2024-05-20 12:30:00,258.32,258.6,258.26,258.5,11686.0,258.32,258.6,258.26,258.5,11686.0
2024-05-20 12:40:00,258.51,258.87,258.32,258.32,11802.0,258.51,258.87,258.32,258.32,11802.0
2024-05-20 12:50:00,258.31,258.9,258.31,258.8,59154.0,258.31,258.9,258.31,258.8,59154.0
2024-05-20 13:00:00,258.78,259.39,258.67,259.02,114221.0,258.78,259.39,258.67,259.02,114221.0
2024-05-20 13:10:00,259.03,259.22,259.03,259.13,7980.0,259.03,259.22,259.03,259.13,7980.0
2024-05-20 13:20:00,259.12,259.22,258.94,259.07,11930.0,259.12,259.22,258.94,259.07,11930.0
2024-05-20 13:30:00,259.0,259.21,258.82,259.13,16593.0,259.0,259.21,258.82,259.13,16593.0
2024-05-20 13:40:00,259.16,259.32,258.91,258.92,16614.0,259.16,259.32,258.91,258.92,16614.0
2024-05-20 13:50:00,258.97,259.07,258.78,258.99,7661.0,258.97,259.07,258.78,258.99,7661.0
2024-05-20 14:00:00,259.02,259.02,258.59,258.78,7951.0,259.02,259.02,258.59,258.78,7951.0
2024-05-20 14:10:00,258.72,258.84,258.42,258.48,11883.0,258.72,258.84,258.42,258.48,11883.0
2024-05-20 14:20:00,258.54,258.65,258.44,258.54,12732.0,258.54,258.65,258.44,258.54,12732.0
2024-05-20 14:30:00,258.54,259.24,258.54,259.23,75125.0,258.54,259.24,258.54,259.23,75125.0
2024-05-20 14:40:00,259.23,259.39,258.85,258.85,11852.0,259.23,259.39,258.85,258.85,11852.0
2024-05-20 14:50:00,258.76,259.01,258.68,258.91,10670.0,258.76,259.01,258.68,258.91,10670.0
2024-05-20 15:00:00,258.86,258.98,258.32,258.89,12513.0,258.86,258.98,258.32,258.89,12513.0
2024-05-20 15:10:00,258.91,259.2,258.84,259.2,16412.0,258.91,259.2,258.84,259.2,16412.0
2024-05-20 15:20:00,259.2,259.2,258.85,258.96,14026.0,259.2,259.2,258.85,258.96,14026.0
2024-05-20 15:30:00,258.98,259.34,258.93,259.09,30970.0,258.98,259.34,258.93,259.09,30970.0
2024-05-20 15:40:00,259.06,259.18,258.91,259.18,25619.0,259.06,259.18,258.91,259.18,25619.0
2024-05-20 15:50:00,259.22,259.8,259.21,259.51,229189.0,259.22,259.8,259.21,259.51,229189.0
2024-05-21 09:30:00,258.87,259.62,256.99,258.81,49895.0,258.87,259.62,256.99,258.81,49895.0
2024-05-21 09:40:00,258.62,258.9,257.8,258.42,41976.0,258.62,258.9,257.8,258.42,41976.0
2024-05-21 09:50:00,258.37,259.15,258.15,258.92,25961.0,258.37,259.15,258.15,258.92,25961.0
2024-05-21 10:00:00,258.92,258.92,257.64,258.72,40933.0,258.92,258.92,257.64,258.72,40933.0
2024-05-21 10:10:00,258.82,259.13,258.8,258.93,8713.0,258.82,259.13,258.8,258.93,8713.0
2024-05-21 10:20:00,259.06,259.41,259.02,259.41,18971.0,259.06,259.41,259.02,259.41,18971.0
2024-05-21 10:30:00,259.46,259.9,259.37,259.59,28191.0,259.46,259.9,259.37,259.59,28191.0
2024-05-21 10:40:00,259.59,259.73,259.49,259.58,7145.0,259.59,259.73,259.49,259.58,7145.0
2024-05-21 10:50:00,259.59,259.8,259.54,259.73,10142.0,259.59,259.8,259.54,259.73,10142.0
2024-05-21 11:00:00,259.72,259.79,259.51,259.57,7752.0,259.72,259.79,259.51,259.57,7752.0
2024-05-21 11:10:00,259.57,259.72,259.44,259.51,13040.0,259.57,259.72,259.44,259.51,13040.0
2024-05-21 11:20:00,259.57,259.57,258.79,259.14,11748.0,259.57,259.57,258.79,259.14,11748.0
2024-05-21 11:30:00,259.06,259.2,258.93,259.12,18153.0,259.06,259.2,258.93,259.12,18153.0
2024-05-21 11:40:00,259.17,259.17,258.82,259.04,15638.0,259.17,259.17,258.82,259.04,15638.0
2024-05-21 11:50:00,259.06,259.16,258.81,258.84,14290.0,259.06,259.16,258.81,258.84,14290.0
2024-05-21 12:00:00,258.79,258.83,258.37,258.67,16504.0,258.79,258.83,258.37,258.67,16504.0
2024-05-21 12:10:00,258.68,258.85,258.43,258.5,19642.0,258.68,258.85,258.43,258.5,19642.0
2024-05-21 12:20:00,258.48,258.8,258.41,258.42,8415.0,258.48,258.8,258.41,258.42,8415.0
2024-05-21 12:30:00,258.4,258.4,257.88,258.13,15492.0,258.4,258.4,257.88,258.13,15492.0
2024-05-21 12:40:00,258.18,258.22,257.92,258.01,12574.0,258.18,258.22,257.92,258.01,12574.0
2024-05-21 12:50:00,258.05,258.13,257.95,258.07,14835.0,258.05,258.13,257.95,258.07,14835.0
2024-05-21 13:00:00,258.06,258.07,257.58,257.6,19960.0,258.06,258.07,257.58,257.6,19960.0
2024-05-21 13:10:00,257.61,257.7,257.17,257.65,29704.0,257.61,257.7,257.17,257.65,29704.0
2024-05-21 13:20:00,257.65,257.7,257.4,257.7,13843.0,257.65,257.7,257.4,257.7,13843.0
2024-05-21 13:30:00,257.73,258.06,257.69,257.99,9606.0,257.73,258.06,257.69,257.99,9606.0
2024-05-21 13:40:00,258.01,258.09,257.91,257.94,10328.0,258.01,258.09,257.91,257.94,10328.0
2024-05-21 13:50:00,257.98,257.98,257.7,257.93,13782.0,257.98,257.98,257.7,257.93,13782.0
2024-05-21 14:00:00,257.92,257.99,257.77,257.94,9176.0,257.92,257.99,257.77,257.94,9176.0
2024-05-21 14:10:00,257.91,258.04,257.77,257.81,14890.0,257.91,258.04,257.77,257.81,14890.0
2024-05-21 14:20:00,257.87,258.06,257.78,257.91,10944.0,257.87,258.06,257.78,257.91,10944.0
2024-05-21 14:30:00,257.97,257.97,257.6,257.73,16053.0,257.97,257.97,257.6,257.73,16053.0
2024-05-21 14:40:00,257.71,257.8,257.45,257.47,17143.0,257.71,257.8,257.45,257.47,17143.0
2024-05-21 14:50:00,257.47,257.8,257.47,257.68,21569.0,257.47,257.8,257.47,257.68,21569.0
2024-05-21 15:00:00,257.7,257.83,257.58,257.72,17854.0,257.7,257.83,257.58,257.72,17854.0
2024-05-21 15:10:00,257.76,257.82,257.6,257.68,14161.0,257.76,257.82,257.6,257.68,14161.0
2024-05-21 15:20:00,257.72,257.76,257.57,257.76,17251.0,257.72,257.76,257.57,257.76,17251.0
2024-05-21 15:30:00,257.73,258.16,257.72,258.0,31562.0,257.73,258.16,257.72,258.0,31562.0
2024-05-21 15:40:00,258.0,258.39,257.84,258.23,35775.0,258.0,258.39,257.84,258.23,35775.0
2024-05-21 15:50:00,258.25,258.89,257.79,258.88,146195.0,258.25,258.89,257.79,258.88,146195.0
2024-05-22 09:30:00,259.82,260.7,259.4,259.46,32158.0,259.82,260.7,259.4,259.46,32158.0
2024-05-22 09:40:00,259.49,260.01,259.38,259.63,11213.0,259.49,260.01,259.38,259.63,11213.0
2024-05-22 09:50:00,259.77,260.88,259.77,260.88,11462.0,259.77,260.88,259.77,260.88,11462.0
2024-05-22 10:00:00,260.92,261.34,260.56,260.69,22134.0,260.92,261.34,260.56,260.69,22134.0
2024-05-22 10:10:00,260.5,261.43,260.48,261.43,14158.0,260.5,261.43,260.48,261.43,14158.0
2024-05-22 10:20:00,261.44,261.7,261.29,261.49,12459.0,261.44,261.7,261.29,261.49,12459.0
2024-05-22 10:30:00,261.5,262.03,261.43,261.95,14870.0,261.5,262.03,261.43,261.95,14870.0
2024-05-22 10:40:00,261.94,262.09,261.06,261.55,40550.0,261.94,262.09,261.06,261.55,40550.0
2024-05-22 10:50:00,261.49,262.06,261.48,261.91,31596.0,261.49,262.06,261.48,261.91,31596.0
2024-05-22 11:00:00,261.74,261.89,261.44,261.55,45245.0,261.74,261.89,261.44,261.55,45245.0
2024-05-22 11:10:00,261.55,262.19,261.55,262.19,16130.0,261.55,262.19,261.55,262.19,16130.0
2024-05-22 11:20:00,262.22,262.51,262.11,262.48,19265.0,262.22,262.51,262.11,262.48,19265.0
2024-05-22 11:30:00,262.48,262.67,262.21,262.61,9171.0,262.48,262.67,262.21,262.61,9171.0
2024-05-22 11:40:00,262.61,262.78,262.49,262.57,13187.0,262.61,262.78,262.49,262.57,13187.0
2024-05-22 11:50:00,262.57,262.58,262.22,262.42,13548.0,262.57,262.58,262.22,262.42,13548.0
2024-05-22 12:00:00,262.46,262.89,262.35,262.89,10659.0,262.46,262.89,262.35,262.89,10659.0
2024-05-22 12:10:00,262.85,263.02,262.77,262.93,12018.0,262.85,263.02,262.77,262.93,12018.0
2024-05-22 12:20:00,262.85,262.91,262.58,262.62,8679.0,262.85,262.91,262.58,262.62,8679.0
2024-05-22 12:30:00,262.67,262.69,262.17,262.69,8291.0,262.67,262.69,262.17,262.69,8291.0
2024-05-22 12:40:00,262.63,262.65,262.23,262.34,7651.0,262.63,262.65,262.23,262.34,7651.0
2024-05-22 12:50:00,262.28,262.28,261.75,262.06,13527.0,262.28,262.28,261.75,262.06,13527.0
2024-05-22 13:00:00,262.06,262.09,261.58,261.59,5668.0,262.06,262.09,261.58,261.59,5668.0
2024-05-22 13:10:00,261.6,261.74,261.54,261.61,8695.0,261.6,261.74,261.54,261.61,8695.0
2024-05-22 13:20:00,261.59,261.61,261.18,261.22,15554.0,261.59,261.61,261.18,261.22,15554.0
2024-05-22 13:30:00,261.22,261.3,260.56,260.76,16166.0,261.22,261.3,260.56,260.76,16166.0
2024-05-22 13:40:00,260.76,260.87,260.4,260.59,12382.0,260.76,260.87,260.4,260.59,12382.0
2024-05-22 13:50:00,260.67,260.78,260.48,260.78,8358.0,260.67,260.78,260.48,260.78,8358.0
2024-05-22 14:00:00,260.75,260.76,259.99,260.03,40179.0,260.75,260.76,259.99,260.03,40179.0
2024-05-22 14:10:00,260.0,260.14,259.69,259.9,16672.0,260.0,260.14,259.69,259.9,16672.0
2024-05-22 14:20:00,259.94,259.94,258.97,258.98,15956.0,259.94,259.94,258.97,258.98,15956.0
2024-05-22 14:30:00,258.88,259.87,258.88,259.85,24194.0,258.88,259.87,258.88,259.85,24194.0
2024-05-22 14:40:00,259.82,260.25,259.78,260.1,11666.0,259.82,260.25,259.78,260.1,11666.0
2024-05-22 14:50:00,260.04,260.22,259.88,259.99,63341.0,260.04,260.22,259.88,259.99,63341.0
2024-05-22 15:00:00,259.99,260.4,259.88,259.96,117663.0,259.99,260.4,259.88,259.96,117663.0
2024-05-22 15:10:00,259.91,260.21,259.51,260.04,32764.0,259.91,260.21,259.51,260.04,32764.0
2024-05-22 15:20:00,260.05,260.2,259.57,259.99,24684.0,260.05,260.2,259.57,259.99,24684.0
2024-05-22 15:30:00,259.99,260.43,259.81,259.82,119594.0,259.99,260.43,259.81,259.82,119594.0
2024-05-22 15:40:00,259.83,259.86,259.1,259.86,43857.0,259.83,259.86,259.1,259.86,43857.0
2024-05-22 15:50:00,259.82,260.07,259.37,259.94,201826.0,259.82,260.07,259.37,259.94,201826.0
2024-05-23 09:30:00,263.01,263.5,260.05,261.07,102718.0,263.01,263.5,260.05,261.07,102718.0
2024-05-23 09:40:00,261.25,261.6,260.46,260.74,57752.0,261.25,261.6,260.46,260.74,57752.0
2024-05-23 09:50:00,260.68,261.18,260.15,260.82,66330.0,260.68,261.18,260.15,260.82,66330.0
2024-05-23 10:00:00,260.91,262.29,260.54,262.29,42932.0,260.91,262.29,260.54,262.29,42932.0
2024-05-23 10:10:00,262.29,263.57,262.2,262.91,52968.0,262.29,263.57,262.2,262.91,52968.0
2024-05-23 10:20:00,262.83,262.83,261.32,261.69,109014.0,262.83,262.83,261.32,261.69,109014.0
2024-05-23 10:30:00,261.76,262.33,261.51,262.3,17960.0,261.76,262.33,261.51,262.3,17960.0
2024-05-23 10:40:00,262.35,262.84,262.16,262.45,25139.0,262.35,262.84,262.16,262.45,25139.0
2024-05-23 10:50:00,262.4,262.42,260.87,261.12,122272.0,262.4,262.42,260.87,261.12,122272.0
2024-05-23 11:00:00,261.14,262.55,261.14,262.37,41022.0,261.14,262.55,261.14,262.37,41022.0
2024-05-23 11:10:00,262.38,263.14,262.28,263.08,26145.0,262.38,263.14,262.28,263.08,26145.0
2024-05-23 11:20:00,263.05,263.34,262.85,263.18,27478.0,263.05,263.34,262.85,263.18,27478.0
2024-05-23 11:30:00,263.17,263.29,262.17,262.29,47622.0,263.17,263.29,262.17,262.29,47622.0
2024-05-23 11:40:00,262.33,263.07,262.17,262.67,32317.0,262.33,263.07,262.17,262.67,32317.0
2024-05-23 11:50:00,262.66,262.82,262.22,262.4,50693.0,262.66,262.82,262.22,262.4,50693.0
2024-05-23 12:00:00,262.4,262.9,262.28,262.76,19682.0,262.4,262.9,262.28,262.76,19682.0
2024-05-23 12:10:00,262.81,263.37,262.6,263.23,22584.0,262.81,263.37,262.6,263.23,22584.0
2024-05-23 12:20:00,263.26,263.66,262.92,263.04,20989.0,263.26,263.66,262.92,263.04,20989.0
2024-05-23 12:30:00,263.12,263.34,262.73,262.91,19118.0,263.12,263.34,262.73,262.91,19118.0
2024-05-23 12:40:00,262.94,263.52,262.73,263.37,19141.0,262.94,263.52,262.73,263.37,19141.0
2024-05-23 12:50:00,263.37,263.37,262.89,263.16,14355.0,263.37,263.37,262.89,263.16,14355.0
2024-05-23 13:00:00,263.15,263.25,262.74,262.99,14676.0,263.15,263.25,262.74,262.99,14676.0
2024-05-23 13:10:00,262.86,263.34,262.75,262.9,17924.0,262.86,263.34,262.75,262.9,17924.0
2024-05-23 13:20:00,262.82,263.44,262.65,263.43,24017.0,262.82,263.44,262.65,263.43,24017.0
2024-05-23 13:30:00,263.27,263.45,262.38,262.52,21823.0,263.27,263.45,262.38,262.52,21823.0
2024-05-23 13:40:00,262.44,262.72,261.62,261.79,38579.0,262.44,262.72,261.62,261.79,38579.0
2024-05-23 13:50:00,261.61,261.62,260.9,260.99,139573.0,261.61,261.62,260.9,260.99,139573.0
2024-05-23 14:00:00,260.96,261.42,260.96,261.21,16306.0,260.96,261.42,260.96,261.21,16306.0
2024-05-23 14:10:00,261.18,261.42,260.83,261.03,42341.0,261.18,261.42,260.83,261.03,42341.0
2024-05-23 14:20:00,260.89,261.46,260.81,261.18,23110.0,260.89,261.46,260.81,261.18,23110.0
2024-05-23 14:30:00,261.18,261.44,260.96,261.44,33255.0,261.18,261.44,260.96,261.44,33255.0
2024-05-23 14:40:00,261.42,261.54,260.52,260.79,68048.0,261.42,261.54,260.52,260.79,68048.0
2024-05-23 14:50:00,260.79,260.98,260.53,260.81,35369.0,260.79,260.98,260.53,260.81,35369.0
2024-05-23 15:00:00,260.76,261.34,260.52,261.25,43099.0,260.76,261.34,260.52,261.25,43099.0
2024-05-23 15:10:00,261.24,262.03,261.02,261.62,85341.0,261.24,262.03,261.02,261.62,85341.0
2024-05-23 15:20:00,261.67,262.08,261.37,261.65,102383.0,261.67,262.08,261.37,261.65,102383.0
2024-05-23 15:30:00,261.63,261.75,261.16,261.48,31846.0,261.63,261.75,261.16,261.48,31846.0
2024-05-23 15:40:00,261.42,261.92,261.29,261.82,58888.0,261.42,261.92,261.29,261.82,58888.0
2024-05-23 15:50:00,261.85,261.87,260.65,261.12,338182.0,261.85,261.87,260.65,261.12,338182.0
2024-05-24 09:30:00,232.19,236.95,230.84,231.5,1517011.0,232.19,236.95,230.84,231.5,1517011.0
2024-05-24 09:40:00,231.74,233.8,229.76,231.26,817601.0,231.74,233.8,229.76,231.26,817601.0
2024-05-24 09:50:00,231.25,232.62,228.5,230.56,540018.0,231.25,232.62,228.5,230.56,540018.0
2024-05-24 10:00:00,230.75,231.21,229.02,229.28,342781.0,230.75,231.21,229.02,229.28,342781.0
2024-05-24 10:10:00,229.16,230.1,228.22,228.96,265738.0,229.16,230.1,228.22,228.96,265738.0
2024-05-24 10:20:00,229.04,229.68,226.31,227.2,288011.0,229.04,229.68,226.31,227.2,288011.0
2024-05-24 10:30:00,227.24,227.73,226.49,226.94,240463.0,227.24,227.73,226.49,226.94,240463.0
2024-05-24 10:40:00,226.94,227.07,224.13,224.3,260599.0,226.94,227.07,224.13,224.3,260599.0
2024-05-24 10:50:00,224.37,225.99,223.88,225.84,297009.0,224.37,225.99,223.88,225.84,297009.0
2024-05-24 11:00:00,225.84,226.33,224.84,225.96,313323.0,225.84,226.33,224.84,225.96,313323.0
2024-05-24 11:10:00,225.96,227.11,225.88,226.68,230432.0,225.96,227.11,225.88,226.68,230432.0
2024-05-24 11:20:00,226.65,227.06,226.41,226.67,94955.0,226.65,227.06,226.41,226.67,94955.0
2024-05-24 11:30:00,226.66,226.8,224.87,225.18,161630.0,226.66,226.8,224.87,225.18,161630.0
2024-05-24 11:40:00,225.04,225.36,224.25,224.52,199464.0,225.04,225.36,224.25,224.52,199464.0
2024-05-24 11:50:00,224.56,226.5,224.35,226.16,192832.0,224.56,226.5,224.35,226.16,192832.0
2024-05-24 12:00:00,226.08,226.26,225.27,225.27,141544.0,226.08,226.26,225.27,225.27,141544.0
2024-05-24 12:10:00,225.19,225.21,224.13,224.8,142326.0,225.19,225.21,224.13,224.8,142326.0
2024-05-24 12:20:00,224.72,225.14,224.13,224.55,121538.0,224.72,225.14,224.13,224.55,121538.0
2024-05-24 12:30:00,224.55,224.94,224.02,224.08,105328.0,224.55,224.94,224.02,224.08,105328.0
2024-05-24 12:40:00,224.08,224.41,223.53,223.73,141970.0,224.08,224.41,223.53,223.73,141970.0
2024-05-24 12:50:00,223.74,224.06,223.2,223.22,137158.0,223.74,224.06,223.2,223.22,137158.0
2024-05-24 13:00:00,223.22,223.65,222.78,222.92,111913.0,223.22,223.65,222.78,222.92,111913.0
2024-05-24 13:10:00,222.92,223.43,222.7,222.84,102679.0,222.92,223.43,222.7,222.84,102679.0
2024-05-24 13:20:00,222.88,223.04,221.65,221.81,134017.0,222.88,223.04,221.65,221.81,134017.0
2024-05-24 13:30:00,221.81,222.48,221.65,222.14,157726.0,221.81,222.48,221.65,222.14,157726.0
2024-05-24 13:40:00,222.12,222.15,220.73,221.09,157470.0,222.12,222.15,220.73,221.09,157470.0
2024-05-24 13:50:00,221.09,221.98,220.92,221.96,151013.0,221.09,221.98,220.92,221.96,151013.0
2024-05-24 14:00:00,221.95,221.95,220.81,220.99,137212.0,221.95,221.95,220.81,220.99,137212.0
2024-05-24 14:10:00,220.91,222.1,220.78,221.94,192194.0,220.91,222.1,220.78,221.94,192194.0
2024-05-24 14:20:00,221.94,222.1,220.51,220.84,138168.0,221.94,222.1,220.51,220.84,138168.0
2024-05-24 14:30:00,220.84,221.47,220.52,221.4,120141.0,220.84,221.47,220.52,221.4,120141.0
2024-05-24 14:40:00,221.4,221.4,221.0,221.2,93984.0,221.4,221.4,221.0,221.2,93984.0
2024-05-24 14:50:00,221.16,221.19,220.23,220.58,125096.0,221.16,221.19,220.23,220.58,125096.0
2024-05-24 15:00:00,220.56,220.76,219.39,219.84,211618.0,220.56,220.76,219.39,219.84,211618.0
2024-05-24 15:10:00,219.84,220.69,219.6,220.47,263875.0,219.84,220.69,219.6,220.47,263875.0
2024-05-24 15:20:00,220.46,220.8,220.07,220.21,203647.0,220.46,220.8,220.07,220.21,203647.0
2024-05-24 15:30:00,220.19,221.55,219.92,220.88,274294.0,220.19,221.55,219.92,220.88,274294.0
2024-05-24 15:40:00,220.87,221.24,219.61,219.65,348493.0,220.87,221.24,219.61,219.65,348493.0
2024-05-24 15:50:00,219.69,221.5,219.68,220.83,836819.0,219.69,221.5,219.68,220.83,836819.0
2024-05-28 09:30:00,219.43,219.53,213.33,213.6,468572.0,219.43,219.53,213.33,213.6,468572.0
2024-05-28 09:40:00,213.33,214.49,212.5,213.3,325532.0,213.33,214.49,212.5,213.3,325532.0
2024-05-28 09:50:00,213.28,213.45,211.29,212.9,346254.0,213.28,213.45,211.29,212.9,346254.0
2024-05-28 10:00:00,212.71,213.79,212.58,212.78,254108.0,212.71,213.79,212.58,212.78,254108.0
2024-05-28 10:10:00,212.77,213.72,212.31,212.82,148635.0,212.77,213.72,212.31,212.82,148635.0
2024-05-28 10:20:00,212.87,215.57,212.59,214.63,293556.0,212.87,215.57,212.59,214.63,293556.0
2024-05-28 10:30:00,214.63,215.92,214.29,215.31,231458.0,214.63,215.92,214.29,215.31,231458.0
2024-05-28 10:40:00,215.24,217.15,214.9,216.0,210492.0,215.24,217.15,214.9,216.0,210492.0
2024-05-28 10:50:00,216.0,216.02,215.04,215.46,64784.0,216.0,216.02,215.04,215.46,64784.0
2024-05-28 11:00:00,215.41,215.8,214.63,214.77,56876.0,215.41,215.8,214.63,214.77,56876.0
2024-05-28 11:10:00,214.77,214.86,213.37,214.08,81287.0,214.77,214.86,213.37,214.08,81287.0
2024-05-28 11:20:00,214.06,214.7,213.84,214.02,69438.0,214.06,214.7,213.84,214.02,69438.0
2024-05-28 11:30:00,214.06,214.43,213.36,214.01,108891.0,214.06,214.43,213.36,214.01,108891.0
2024-05-28 11:40:00,214.03,214.67,213.75,214.59,87211.0,214.03,214.67,213.75,214.59,87211.0
2024-05-28 11:50:00,214.55,214.59,213.32,213.91,100421.0,214.55,214.59,213.32,213.91,100421.0
2024-05-28 12:00:00,213.94,213.95,212.7,213.0,94666.0,213.94,213.95,212.7,213.0,94666.0
2024-05-28 12:10:00,212.93,214.47,212.71,214.16,217358.0,212.93,214.47,212.71,214.16,217358.0
2024-05-28 12:20:00,214.18,214.18,213.33,213.86,43727.0,214.18,214.18,213.33,213.86,43727.0
2024-05-28 12:30:00,213.84,215.32,213.78,215.02,62621.0,213.84,215.32,213.78,215.02,62621.0
2024-05-28 12:40:00,215.11,215.18,214.31,214.32,71950.0,215.11,215.18,214.31,214.32,71950.0
2024-05-28 12:50:00,214.32,214.75,214.11,214.41,69533.0,214.32,214.75,214.11,214.41,69533.0
2024-05-28 13:00:00,214.43,214.92,214.07,214.46,59812.0,214.43,214.92,214.07,214.46,59812.0
2024-05-28 13:10:00,214.51,214.88,214.26,214.61,31611.0,214.51,214.88,214.26,214.61,31611.0
2024-05-28 13:20:00,214.59,215.67,214.39,215.44,106045.0,214.59,215.67,214.39,215.44,106045.0
2024-05-28 13:30:00,215.4,215.65,215.25,215.41,34879.0,215.4,215.65,215.25,215.41,34879.0
2024-05-28 13:40:00,215.45,215.47,214.72,214.75,58936.0,215.45,215.47,214.72,214.75,58936.0
2024-05-28 13:50:00,214.73,215.22,214.47,215.05,51563.0,214.73,215.22,214.47,215.05,51563.0
2024-05-28 14:00:00,215.05,215.12,214.8,214.93,40737.0,215.05,215.12,214.8,214.93,40737.0
2024-05-28 14:10:00,214.93,215.53,214.89,215.53,38982.0,214.93,215.53,214.89,215.53,38982.0
2024-05-28 14:20:00,215.49,215.65,215.18,215.19,67652.0,215.49,215.65,215.18,215.19,67652.0
2024-05-28 14:30:00,215.13,215.13,213.92,214.3,93694.0,215.13,215.13,213.92,214.3,93694.0
2024-05-28 14:40:00,214.34,214.71,214.08,214.4,71198.0,214.34,214.71,214.08,214.4,71198.0
2024-05-28 14:50:00,214.42,214.56,213.8,213.98,83172.0,214.42,214.56,213.8,213.98,83172.0
2024-05-28 15:00:00,213.96,214.25,213.59,213.92,64360.0,213.96,214.25,213.59,213.92,64360.0
2024-05-28 15:10:00,213.87,214.1,213.56,213.89,61121.0,213.87,214.1,213.56,213.89,61121.0
2024-05-28 15:20:00,213.85,214.11,213.38,214.11,58438.0,213.85,214.11,213.38,214.11,58438.0
2024-05-28 15:30:00,214.15,214.62,213.85,213.94,70604.0,214.15,214.62,213.85,213.94,70604.0
2024-05-28 15:40:00,213.99,214.93,213.77,214.46,129810.0,213.99,214.93,213.77,214.46,129810.0
2024-05-28 15:50:00,214.47,215.61,214.31,215.26,560115.0,214.47,215.61,214.31,215.26,560115.0
2024-05-29 09:30:00,214.99,215.76,213.06,214.04,87964.0,214.99,215.76,213.06,214.04,87964.0
2024-05-29 09:40:00,214.06,214.72,213.7,214.28,109636.0,214.06,214.72,213.7,214.28,109636.0
2024-05-29 09:50:00,214.36,215.0,214.2,214.66,54876.0,214.36,215.0,214.2,214.66,54876.0
2024-05-29 10:00:00,214.81,215.37,214.28,214.7,41690.0,214.81,215.37,214.28,214.7,41690.0
2024-05-29 10:10:00,214.63,216.06,214.56,215.03,71474.0,214.63,216.06,214.56,215.03,71474.0
2024-05-29 10:20:00,215.07,215.75,214.93,215.01,61774.0,215.07,215.75,214.93,215.01,61774.0
2024-05-29 10:30:00,215.02,215.59,214.55,214.65,36337.0,215.02,215.59,214.55,214.65,36337.0
2024-05-29 10:40:00,214.95,215.15,214.72,214.97,21095.0,214.95,215.15,214.72,214.97,21095.0
2024-05-29 10:50:00,214.97,215.16,214.71,215.16,45364.0,214.97,215.16,214.71,215.16,45364.0
2024-05-29 11:00:00,215.09,215.22,214.65,214.74,35354.0,215.09,215.22,214.65,214.74,35354.0
2024-05-29 11:10:00,214.73,215.09,214.65,215.02,24034.0,214.73,215.09,214.65,215.02,24034.0
2024-05-29 11:20:00,215.03,215.37,214.91,214.97,18812.0,215.03,215.37,214.91,214.97,18812.0
2024-05-29 11:30:00,214.97,215.86,214.78,215.45,39982.0,214.97,215.86,214.78,215.45,39982.0
2024-05-29 11:40:00,215.46,215.59,215.0,215.37,32140.0,215.46,215.59,215.0,215.37,32140.0
2024-05-29 11:50:00,215.37,215.53,214.84,214.94,37959.0,215.37,215.53,214.84,214.94,37959.0
2024-05-29 12:00:00,214.97,215.07,214.53,214.59,23287.0,214.97,215.07,214.53,214.59,23287.0
2024-05-29 12:10:00,214.53,214.65,214.08,214.08,54448.0,214.53,214.65,214.08,214.08,54448.0
2024-05-29 12:20:00,214.07,214.3,213.51,214.02,64452.0,214.07,214.3,213.51,214.02,64452.0
2024-05-29 12:30:00,214.12,214.24,213.86,213.86,28558.0,214.12,214.24,213.86,213.86,28558.0
2024-05-29 12:40:00,213.86,214.0,213.68,213.86,34584.0,213.86,214.0,213.68,213.86,34584.0
2024-05-29 12:50:00,213.9,213.99,213.15,213.27,59079.0,213.9,213.99,213.15,213.27,59079.0
2024-05-29 13:00:00,213.27,213.61,213.15,213.59,52121.0,213.27,213.61,213.15,213.59,52121.0
2024-05-29 13:10:00,213.55,213.58,212.92,213.36,41239.0,213.55,213.58,212.92,213.36,41239.0
2024-05-29 13:20:00,213.36,213.94,213.28,213.89,28895.0,213.36,213.94,213.28,213.89,28895.0
2024-05-29 13:30:00,213.89,214.24,213.69,213.69,33362.0,213.89,214.24,213.69,213.69,33362.0
2024-05-29 13:40:00,213.71,213.87,213.62,213.69,27568.0,213.71,213.87,213.62,213.69,27568.0
2024-05-29 13:50:00,213.7,213.92,213.2,213.2,35223.0,213.7,213.92,213.2,213.2,35223.0
2024-05-29 14:00:00,213.2,213.41,212.96,213.08,36401.0,213.2,213.41,212.96,213.08,36401.0
2024-05-29 14:10:00,213.1,213.27,212.8,213.01,30478.0,213.1,213.27,212.8,213.01,30478.0
2024-05-29 14:20:00,213.01,213.21,212.85,213.09,41015.0,213.01,213.21,212.85,213.09,41015.0
2024-05-29 14:30:00,213.09,213.19,212.9,212.95,47610.0,213.09,213.19,212.9,212.95,47610.0
2024-05-29 14:40:00,212.99,213.2,212.45,212.54,46305.0,212.99,213.2,212.45,212.54,46305.0
2024-05-29 14:50:00,212.58,212.94,212.5,212.58,50076.0,212.58,212.94,212.5,212.58,50076.0
2024-05-29 15:00:00,212.57,212.72,212.31,212.65,37083.0,212.57,212.72,212.31,212.65,37083.0
2024-05-29 15:10:00,212.63,212.91,212.45,212.45,48129.0,212.63,212.91,212.45,212.45,48129.0
2024-05-29 15:20:00,212.48,212.63,212.34,212.38,83663.0,212.48,212.63,212.34,212.38,83663.0
2024-05-29 15:30:00,212.41,212.42,211.9,212.09,82945.0,212.41,212.42,211.9,212.09,82945.0
2024-05-29 15:40:00,212.13,212.35,211.53,211.68,87614.0,212.13,212.35,211.53,211.68,87614.0
2024-05-29 15:50:00,211.65,211.98,211.19,211.5,415657.0,211.65,211.98,211.19,211.5,415657.0
2024-05-30 09:30:00,207.63,208.18,204.52,207.47,488193.0,207.63,208.18,204.52,207.47,488193.0
2024-05-30 09:40:00,207.25,208.48,206.42,207.96,215464.0,207.25,208.48,206.42,207.96,215464.0
2024-05-30 09:50:00,207.96,208.13,206.38,207.0,260718.0,207.96,208.13,206.38,207.0,260718.0
2024-05-30 10:00:00,206.94,207.04,206.23,206.55,434654.0,206.94,207.04,206.23,206.55,434654.0
2024-05-30 10:10:00,206.64,207.78,206.51,206.66,130006.0,206.64,207.78,206.51,206.66,130006.0
2024-05-30 10:20:00,206.71,208.12,206.7,207.79,108297.0,206.71,208.12,206.7,207.79,108297.0
2024-05-30 10:30:00,207.9,208.3,207.74,207.99,110272.0,207.9,208.3,207.74,207.99,110272.0
2024-05-30 10:40:00,208.0,208.43,207.67,207.91,103214.0,208.0,208.43,207.67,207.91,103214.0
2024-05-30 10:50:00,207.95,208.5,207.12,207.55,62900.0,207.95,208.5,207.12,207.55,62900.0
2024-05-30 11:00:00,207.49,207.92,206.81,207.66,61442.0,207.49,207.92,206.81,207.66,61442.0
2024-05-30 11:10:00,207.55,207.6,206.86,206.96,95296.0,207.55,207.6,206.86,206.96,95296.0
2024-05-30 11:20:00,206.96,207.07,206.5,206.89,117802.0,206.96,207.07,206.5,206.89,117802.0
2024-05-30 11:30:00,206.84,206.86,205.88,206.06,101893.0,206.84,206.86,205.88,206.06,101893.0
2024-05-30 11:40:00,206.15,206.91,205.91,206.72,68030.0,206.15,206.91,205.91,206.72,68030.0
2024-05-30 11:50:00,206.72,206.95,206.03,206.08,63156.0,206.72,206.95,206.03,206.08,63156.0
2024-05-30 12:00:00,206.09,206.25,205.88,206.02,109280.0,206.09,206.25,205.88,206.02,109280.0
2024-05-30 12:10:00,206.04,206.24,205.8,206.15,77231.0,206.04,206.24,205.8,206.15,77231.0
2024-05-30 12:20:00,206.14,206.33,206.04,206.26,83519.0,206.14,206.33,206.04,206.26,83519.0
2024-05-30 12:30:00,206.26,206.98,206.06,206.98,76374.0,206.26,206.98,206.06,206.98,76374.0
2024-05-30 12:40:00,206.92,208.17,206.76,207.74,126699.0,206.92,208.17,206.76,207.74,126699.0
2024-05-30 12:50:00,207.74,208.07,207.47,207.65,49452.0,207.74,208.07,207.47,207.65,49452.0
2024-05-30 13:00:00,207.66,208.14,207.57,208.0,59114.0,207.66,208.14,207.57,208.0,59114.0
2024-05-30 13:10:00,208.19,208.21,206.94,206.94,67967.0,208.19,208.21,206.94,206.94,67967.0
2024-05-30 13:20:00,206.93,207.76,206.93,207.55,36154.0,206.93,207.76,206.93,207.55,36154.0
2024-05-30 13:30:00,207.46,207.56,206.96,207.43,75804.0,207.46,207.56,206.96,207.43,75804.0
2024-05-30 13:40:00,207.41,207.88,207.37,207.81,78508.0,207.41,207.88,207.37,207.81,78508.0
2024-05-30 13:50:00,207.83,208.9,207.64,208.72,122281.0,207.83,208.9,207.64,208.72,122281.0
2024-05-30 14:00:00,208.65,208.96,208.29,208.57,64783.0,208.65,208.96,208.29,208.57,64783.0
2024-05-30 14:10:00,208.57,208.88,208.4,208.86,40855.0,208.57,208.88,208.4,208.86,40855.0
2024-05-30 14:20:00,208.86,209.09,208.65,209.09,68389.0,208.86,209.09,208.65,209.09,68389.0
2024-05-30 14:30:00,209.05,209.65,208.91,209.59,53237.0,209.05,209.65,208.91,209.59,53237.0
2024-05-30 14:40:00,209.59,209.66,209.05,209.42,69660.0,209.59,209.66,209.05,209.42,69660.0
2024-05-30 14:50:00,209.42,209.6,209.01,209.27,97629.0,209.42,209.6,209.01,209.27,97629.0
2024-05-30 15:00:00,209.27,209.51,208.92,209.38,102696.0,209.27,209.51,208.92,209.38,102696.0
2024-05-30 15:10:00,209.38,209.44,208.1,208.11,106400.0,209.38,209.44,208.1,208.11,106400.0
2024-05-30 15:20:00,208.12,208.37,207.77,207.91,122636.0,208.12,208.37,207.77,207.91,122636.0
2024-05-30 15:30:00,207.91,208.12,207.6,207.93,165803.0,207.91,208.12,207.6,207.93,165803.0
2024-05-30 15:40:00,207.91,207.97,206.92,206.97,138158.0,207.91,207.97,206.92,206.97,138158.0
2024-05-30 15:50:00,206.97,207.77,206.63,207.44,315565.0,206.97,207.77,206.63,207.44,315565.0
2024-05-31 09:30:00,208.08,212.44,207.96,212.42,232451.0,208.08,212.44,207.96,212.42,232451.0
2024-05-31 09:40:00,212.42,213.06,210.68,211.54,206250.0,212.42,213.06,210.68,211.54,206250.0
2024-05-31 09:50:00,211.46,211.53,209.34,209.68,95902.0,211.46,211.53,209.34,209.68,95902.0
2024-05-31 10:00:00,209.55,210.59,209.18,210.4,39846.0,209.55,210.59,209.18,210.4,39846.0
2024-05-31 10:10:00,210.25,210.33,208.69,209.8,39756.0,210.25,210.33,208.69,209.8,39756.0
2024-05-31 10:20:00,209.78,210.53,209.37,209.82,99330.0,209.78,210.53,209.37,209.82,99330.0
2024-05-31 10:30:00,209.71,210.52,209.43,209.93,129001.0,209.71,210.52,209.43,209.93,129001.0
2024-05-31 10:40:00,209.75,209.95,209.33,209.4,41654.0,209.75,209.95,209.33,209.4,41654.0
2024-05-31 10:50:00,209.45,209.8,208.65,208.79,43367.0,209.45,209.8,208.65,208.79,43367.0
2024-05-31 11:00:00,208.76,208.91,208.25,208.27,27192.0,208.76,208.91,208.25,208.27,27192.0
2024-05-31 11:10:00,208.27,208.89,207.86,208.41,43197.0,208.27,208.89,207.86,208.41,43197.0
2024-05-31 11:20:00,208.41,208.66,208.16,208.42,27423.0,208.41,208.66,208.16,208.42,27423.0
2024-05-31 11:30:00,208.51,208.77,208.06,208.14,31517.0,208.51,208.77,208.06,208.14,31517.0
2024-05-31 11:40:00,208.22,209.12,208.21,208.83,73974.0,208.22,209.12,208.21,208.83,73974.0
2024-05-31 11:50:00,208.9,209.16,208.57,208.93,49793.0,208.9,209.16,208.57,208.93,49793.0
2024-05-31 12:00:00,208.91,209.58,208.85,209.44,74622.0,208.91,209.58,208.85,209.44,74622.0
2024-05-31 12:10:00,209.44,209.77,209.06,209.73,43204.0,209.44,209.77,209.06,209.73,43204.0
2024-05-31 12:20:00,209.61,209.77,208.99,209.23,77540.0,209.61,209.77,208.99,209.23,77540.0
2024-05-31 12:30:00,209.09,209.66,209.03,209.66,29229.0,209.09,209.66,209.03,209.66,29229.0
2024-05-31 12:40:00,209.63,209.84,208.83,208.83,50721.0,209.63,209.84,208.83,208.83,50721.0
2024-05-31 12:50:00,208.83,209.33,208.5,209.26,25900.0,208.83,209.33,208.5,209.26,25900.0
2024-05-31 13:00:00,209.26,209.7,209.21,209.43,23314.0,209.26,209.7,209.21,209.43,23314.0
2024-05-31 13:10:00,209.54,210.14,209.36,210.07,64141.0,209.54,210.14,209.36,210.07,64141.0
2024-05-31 13:20:00,210.08,210.45,209.92,210.07,44021.0,210.08,210.45,209.92,210.07,44021.0
2024-05-31 13:30:00,210.02,210.45,210.02,210.21,45986.0,210.02,210.45,210.02,210.21,45986.0
2024-05-31 13:40:00,210.21,210.31,209.95,210.02,46419.0,210.21,210.31,209.95,210.02,46419.0
2024-05-31 13:50:00,210.06,210.1,209.71,209.83,50260.0,210.06,210.1,209.71,209.83,50260.0
2024-05-31 14:00:00,209.83,210.0,209.62,209.67,32659.0,209.83,210.0,209.62,209.67,32659.0
2024-05-31 14:10:00,209.66,209.85,209.25,209.31,92732.0,209.66,209.85,209.25,209.31,92732.0
2024-05-31 14:20:00,209.26,209.3,208.81,208.81,50320.0,209.26,209.3,208.81,208.81,50320.0
2024-05-31 14:30:00,208.81,209.14,208.51,208.88,48721.0,208.81,209.14,208.51,208.88,48721.0
2024-05-31 14:40:00,208.84,209.12,208.71,208.86,54761.0,208.84,209.12,208.71,208.86,54761.0
2024-05-31 14:50:00,208.9,209.32,208.89,209.15,44768.0,208.9,209.32,208.89,209.15,44768.0
2024-05-31 15:00:00,209.14,209.89,209.09,209.85,71088.0,209.14,209.89,209.09,209.85,71088.0
2024-05-31 15:10:00,209.84,210.25,209.58,209.69,53231.0,209.84,210.25,209.58,209.69,53231.0
2024-05-31 15:20:00,209.67,210.15,209.66,209.77,201874.0,209.67,210.15,209.66,209.77,201874.0
2024-05-31 15:30:00,209.75,210.53,209.47,210.08,80864.0,209.75,210.53,209.47,210.08,80864.0
2024-05-31 15:40:00,210.11,210.84,210.05,210.76,139956.0,210.11,210.84,210.05,210.76,139956.0
2024-05-31 15:50:00,210.8,212.04,210.76,211.4,499010.0,210.8,212.04,210.76,211.4,499010.0
2024-06-03 09:30:00,210.45,211.84,209.58,210.08,194700.0,210.45,211.84,209.58,210.08,194700.0
2024-06-03 09:40:00,210.06,210.21,208.01,208.64,93432.0,210.06,210.21,208.01,208.64,93432.0
2024-06-03 09:50:00,208.68,209.18,207.56,208.97,75039.0,208.68,209.18,207.56,208.97,75039.0
2024-06-03 10:00:00,209.04,209.96,208.8,209.45,63022.0,209.04,209.96,208.8,209.45,63022.0
2024-06-03 10:10:00,209.46,210.67,209.31,210.45,65288.0,209.46,210.67,209.31,210.45,65288.0
2024-06-03 10:20:00,210.45,210.98,210.12,210.98,33322.0,210.45,210.98,210.12,210.98,33322.0
2024-06-03 10:30:00,210.88,211.02,210.58,210.78,27595.0,210.88,211.02,210.58,210.78,27595.0
2024-06-03 10:40:00,210.77,210.91,209.31,209.61,56857.0,210.77,210.91,209.31,209.61,56857.0
2024-06-03 10:50:00,209.66,210.27,209.25,210.19,41713.0,209.66,210.27,209.25,210.19,41713.0
2024-06-03 11:00:00,210.13,210.25,209.3,210.25,47570.0,210.13,210.25,209.3,210.25,47570.0
2024-06-03 11:10:00,210.33,210.74,210.07,210.73,46520.0,210.33,210.74,210.07,210.73,46520.0
2024-06-03 11:20:00,210.73,210.83,210.1,210.1,56610.0,210.73,210.83,210.1,210.1,56610.0
2024-06-03 11:30:00,210.05,210.43,209.95,209.95,62754.0,210.05,210.43,209.95,209.95,62754.0
2024-06-03 11:40:00,210.07,210.47,209.87,210.32,31779.0,210.07,210.47,209.87,210.32,31779.0
2024-06-03 11:50:00,210.36,210.55,209.95,210.15,32225.0,210.36,210.55,209.95,210.15,32225.0
2024-06-03 12:00:00,210.09,210.44,210.04,210.18,21752.0,210.09,210.44,210.04,210.18,21752.0
2024-06-03 12:10:00,210.38,210.47,209.6,209.61,28185.0,210.38,210.47,209.6,209.61,28185.0
2024-06-03 12:20:00,209.58,209.8,209.39,209.75,15022.0,209.58,209.8,209.39,209.75,15022.0
2024-06-03 12:30:00,209.75,210.29,209.57,210.2,35414.0,209.75,210.29,209.57,210.2,35414.0
2024-06-03 12:40:00,210.2,210.33,209.9,209.97,17362.0,210.2,210.33,209.9,209.97,17362.0
2024-06-03 12:50:00,209.97,210.49,209.81,210.19,32457.0,209.97,210.49,209.81,210.19,32457.0
2024-06-03 13:00:00,210.2,210.37,209.96,210.02,17356.0,210.2,210.37,209.96,210.02,17356.0
2024-06-03 13:10:00,210.01,210.54,209.95,210.51,18162.0,210.01,210.54,209.95,210.51,18162.0
2024-06-03 13:20:00,210.51,210.74,210.32,210.69,16023.0,210.51,210.74,210.32,210.69,16023.0
2024-06-03 13:30:00,210.7,210.73,210.17,210.33,25938.0,210.7,210.73,210.17,210.33,25938.0
2024-06-03 13:40:00,210.34,211.11,210.25,210.78,39360.0,210.34,211.11,210.25,210.78,39360.0
2024-06-03 13:50:00,210.67,210.93,210.17,210.7,64334.0,210.67,210.93,210.17,210.7,64334.0
2024-06-03 14:00:00,210.67,210.75,210.22,210.43,41413.0,210.67,210.75,210.22,210.43,41413.0
2024-06-03 14:10:00,210.44,210.5,209.88,210.12,28281.0,210.44,210.5,209.88,210.12,28281.0
2024-06-03 14:20:00,210.12,210.31,209.89,210.17,80788.0,210.12,210.31,209.89,210.17,80788.0
2024-06-03 14:30:00,210.1,210.39,210.01,210.35,17662.0,210.1,210.39,210.01,210.35,17662.0
2024-06-03 14:40:00,210.33,210.4,210.07,210.24,24833.0,210.33,210.4,210.07,210.24,24833.0
2024-06-03 14:50:00,210.23,210.27,209.81,210.1,25176.0,210.23,210.27,209.81,210.1,25176.0
2024-06-03 15:00:00,210.09,210.24,209.87,210.01,21411.0,210.09,210.24,209.87,210.01,21411.0
2024-06-03 15:10:00,210.03,210.48,210.0,210.32,20712.0,210.03,210.48,210.0,210.32,20712.0
2024-06-03 15:20:00,210.36,210.38,210.18,210.3,28346.0,210.36,210.38,210.18,210.3,28346.0
2024-06-03 15:30:00,210.27,210.54,210.1,210.19,35631.0,210.27,210.54,210.1,210.19,35631.0
2024-06-03 15:40:00,210.27,211.0,210.13,210.8,49683.0,210.27,211.0,210.13,210.8,49683.0
2024-06-03 15:50:00,210.77,211.44,210.36,210.83,255204.0,210.77,211.44,210.36,210.83,255204.0
2024-06-04 09:30:00,211.85,212.82,210.14,210.28,98607.0,211.85,212.82,210.14,210.28,98607.0
2024-06-04 09:40:00,210.28,210.48,209.13,210.33,54542.0,210.28,210.48,209.13,210.33,54542.0
2024-06-04 09:50:00,210.33,211.77,210.33,211.06,48774.0,210.33,211.77,210.33,211.06,48774.0
2024-06-04 10:00:00,210.95,211.65,210.77,211.02,72252.0,210.95,211.65,210.77,211.02,72252.0
2024-06-04 10:10:00,211.04,211.17,210.44,211.03,83101.0,211.04,211.17,210.44,211.03,83101.0
2024-06-04 10:20:00,210.95,211.73,210.32,211.59,65725.0,210.95,211.73,210.32,211.59,65725.0
2024-06-04 10:30:00,211.63,211.72,210.82,210.93,67597.0,211.63,211.72,210.82,210.93,67597.0
2024-06-04 10:40:00,211.03,211.3,210.18,210.28,48508.0,211.03,211.3,210.18,210.28,48508.0
2024-06-04 10:50:00,210.3,210.67,210.06,210.24,75594.0,210.3,210.67,210.06,210.24,75594.0
2024-06-04 11:00:00,210.24,210.31,209.35,209.68,133350.0,210.24,210.31,209.35,209.68,133350.0
2024-06-04 11:10:00,209.68,209.82,209.25,209.51,44600.0,209.68,209.82,209.25,209.51,44600.0
2024-06-04 11:20:00,209.55,210.24,209.4,209.6,20550.0,209.55,210.24,209.4,209.6,20550.0
2024-06-04 11:30:00,209.58,210.18,209.57,209.73,17969.0,209.58,210.18,209.57,209.73,17969.0
2024-06-04 11:40:00,209.68,209.7,209.34,209.4,12491.0,209.68,209.7,209.34,209.4,12491.0
2024-06-04 11:50:00,209.39,209.82,209.26,209.56,27805.0,209.39,209.82,209.26,209.56,27805.0
2024-06-04 12:00:00,209.5,209.75,209.29,209.32,28445.0,209.5,209.75,209.29,209.32,28445.0
2024-06-04 12:10:00,209.22,209.83,209.2,209.83,15329.0,209.22,209.83,209.2,209.83,15329.0
2024-06-04 12:20:00,209.82,209.84,209.19,209.42,16310.0,209.82,209.84,209.19,209.42,16310.0
2024-06-04 12:30:00,209.41,209.71,209.04,209.62,44193.0,209.41,209.71,209.04,209.62,44193.0
2024-06-04 12:40:00,209.59,209.89,209.51,209.56,25569.0,209.59,209.89,209.51,209.56,25569.0
2024-06-04 12:50:00,209.54,209.55,209.13,209.4,16494.0,209.54,209.55,209.13,209.4,16494.0
2024-06-04 13:00:00,209.45,209.59,209.26,209.26,12858.0,209.45,209.59,209.26,209.26,12858.0
2024-06-04 13:10:00,209.31,209.86,209.25,209.78,14556.0,209.31,209.86,209.25,209.78,14556.0
2024-06-04 13:20:00,209.79,209.91,209.55,209.87,31427.0,209.79,209.91,209.55,209.87,31427.0
2024-06-04 13:30:00,209.85,209.9,209.61,209.83,14210.0,209.85,209.9,209.61,209.83,14210.0
2024-06-04 13:40:00,209.87,210.16,209.77,209.81,112697.0,209.87,210.16,209.77,209.81,112697.0
2024-06-04 13:50:00,209.81,209.91,209.53,209.78,23449.0,209.81,209.91,209.53,209.78,23449.0
2024-06-04 14:00:00,209.67,209.95,209.59,209.8,18918.0,209.67,209.95,209.59,209.8,18918.0
2024-06-04 14:10:00,209.8,210.3,209.78,210.3,27850.0,209.8,210.3,209.78,210.3,27850.0
2024-06-04 14:20:00,210.37,210.78,209.6,210.6,254180.0,210.37,210.78,209.6,210.6,254180.0
2024-06-04 14:30:00,210.64,211.42,209.6,211.3,214171.0,210.64,211.42,209.6,211.3,214171.0
2024-06-04 14:40:00,211.35,211.98,211.26,211.84,52550.0,211.35,211.98,211.26,211.84,52550.0
2024-06-04 14:50:00,211.83,211.9,211.29,211.35,35620.0,211.83,211.9,211.29,211.35,35620.0
2024-06-04 15:00:00,211.5,211.5,210.58,210.84,56138.0,211.5,211.5,210.58,210.84,56138.0
2024-06-04 15:10:00,210.81,210.9,210.56,210.57,38120.0,210.81,210.9,210.56,210.57,38120.0
2024-06-04 15:20:00,210.61,210.68,210.38,210.46,52383.0,210.61,210.68,210.38,210.46,52383.0
2024-06-04 15:30:00,210.42,210.79,210.19,210.67,58632.0,210.42,210.79,210.19,210.67,58632.0
2024-06-04 15:40:00,210.75,211.62,210.75,211.47,132476.0,210.75,211.62,210.75,211.47,132476.0
2024-06-04 15:50:00,211.58,211.78,210.99,211.11,292305.0,211.58,211.78,210.99,211.11,292305.0
2024-06-05 09:30:00,211.89,213.83,211.15,212.75,245812.0,211.89,213.83,211.15,212.75,245812.0
2024-06-05 09:40:00,212.8,213.73,212.63,213.7,70899.0,212.8,213.73,212.63,213.7,70899.0
2024-06-05 09:50:00,213.69,214.96,213.36,214.36,66917.0,213.69,214.96,213.36,214.36,66917.0
2024-06-05 10:00:00,214.14,214.64,213.46,213.84,37654.0,214.14,214.64,213.46,213.84,37654.0
2024-06-05 10:10:00,213.85,214.63,213.66,213.98,71592.0,213.85,214.63,213.66,213.98,71592.0
2024-06-05 10:20:00,213.98,214.32,213.77,214.26,25879.0,213.98,214.32,213.77,214.26,25879.0
2024-06-05 10:30:00,214.34,215.57,214.34,215.21,75475.0,214.34,215.57,214.34,215.21,75475.0
2024-06-05 10:40:00,215.15,215.16,214.67,214.8,19443.0,215.15,215.16,214.67,214.8,19443.0
2024-06-05 10:50:00,214.73,214.73,213.78,214.33,21093.0,214.73,214.73,213.78,214.33,21093.0
2024-06-05 11:00:00,214.38,214.49,213.38,213.69,25309.0,214.38,214.49,213.38,213.69,25309.0
2024-06-05 11:10:00,213.67,213.84,213.18,213.42,17876.0,213.67,213.84,213.18,213.42,17876.0
2024-06-05 11:20:00,213.45,213.81,213.4,213.73,49403.0,213.45,213.81,213.4,213.73,49403.0
2024-06-05 11:30:00,213.67,214.13,213.67,214.04,43050.0,213.67,214.13,213.67,214.04,43050.0
2024-06-05 11:40:00,214.04,214.16,213.04,213.16,16270.0,214.04,214.16,213.04,213.16,16270.0
2024-06-05 11:50:00,213.28,213.47,212.68,212.79,19107.0,213.28,213.47,212.68,212.79,19107.0
2024-06-05 12:00:00,212.82,213.03,212.62,212.82,15634.0,212.82,213.03,212.62,212.82,15634.0
2024-06-05 12:10:00,212.9,213.01,212.77,212.91,12987.0,212.9,213.01,212.77,212.91,12987.0
2024-06-05 12:20:00,212.9,213.64,212.88,213.21,43946.0,212.9,213.64,212.88,213.21,43946.0
2024-06-05 12:30:00,213.34,213.34,212.82,212.91,20704.0,213.34,213.34,212.82,212.91,20704.0
2024-06-05 12:40:00,212.94,213.2,212.86,213.13,7673.0,212.94,213.2,212.86,213.13,7673.0
2024-06-05 12:50:00,213.15,213.15,212.3,212.77,24247.0,213.15,213.15,212.3,212.77,24247.0
2024-06-05 13:00:00,212.72,212.73,212.31,212.4,10593.0,212.72,212.73,212.31,212.4,10593.0
2024-06-05 13:10:00,212.35,212.47,212.21,212.21,10879.0,212.35,212.47,212.21,212.21,10879.0
2024-06-05 13:20:00,212.23,212.56,212.0,212.56,12350.0,212.23,212.56,212.0,212.56,12350.0
2024-06-05 13:30:00,212.61,213.26,212.61,213.12,22438.0,212.61,213.26,212.61,213.12,22438.0
2024-06-05 13:40:00,213.12,213.19,212.53,212.53,13253.0,213.12,213.19,212.53,212.53,13253.0
2024-06-05 13:50:00,212.55,212.63,212.41,212.49,9175.0,212.55,212.63,212.41,212.49,9175.0
2024-06-05 14:00:00,212.46,212.46,212.19,212.36,13402.0,212.46,212.46,212.19,212.36,13402.0
2024-06-05 14:10:00,212.32,212.59,212.25,212.47,25039.0,212.32,212.59,212.25,212.47,25039.0
2024-06-05 14:20:00,212.48,212.64,212.38,212.58,8830.0,212.48,212.64,212.38,212.58,8830.0
2024-06-05 14:30:00,212.53,212.85,212.05,212.14,21152.0,212.53,212.85,212.05,212.14,21152.0
2024-06-05 14:40:00,212.12,212.3,211.98,212.22,20291.0,212.12,212.3,211.98,212.22,20291.0
2024-06-05 14:50:00,212.28,212.28,211.98,212.0,17555.0,212.28,212.28,211.98,212.0,17555.0
2024-06-05 15:00:00,211.98,212.13,211.82,212.02,22622.0,211.98,212.13,211.82,212.02,22622.0
2024-06-05 15:10:00,212.03,212.17,211.88,211.98,28668.0,212.03,212.17,211.88,211.98,28668.0
2024-06-05 15:20:00,211.97,212.18,211.72,211.88,25785.0,211.97,212.18,211.72,211.88,25785.0
2024-06-05 15:30:00,211.84,212.22,211.84,212.09,27633.0,211.84,212.22,211.84,212.09,27633.0
2024-06-05 15:40:00,212.05,212.2,211.86,212.14,55094.0,212.05,212.2,211.86,212.14,55094.0
2024-06-05 15:50:00,212.09,212.78,211.99,212.47,199148.0,212.09,212.78,211.99,212.47,199148.0
2024-06-06 09:30:00,212.78,213.94,212.37,213.77,40645.0,212.78,213.94,212.37,213.77,40645.0
2024-06-06 09:40:00,213.84,215.5,213.41,214.28,69718.0,213.84,215.5,213.41,214.28,69718.0
2024-06-06 09:50:00,214.27,214.28,213.07,213.56,50672.0,214.27,214.28,213.07,213.56,50672.0
2024-06-06 10:00:00,213.61,215.66,213.5,215.49,67148.0,213.61,215.66,213.5,215.49,67148.0
2024-06-06 10:10:00,215.49,216.5,215.33,216.33,50056.0,215.49,216.5,215.33,216.33,50056.0
2024-06-06 10:20:00,216.32,216.5,215.67,216.39,45250.0,216.32,216.5,215.67,216.39,45250.0
2024-06-06 10:30:00,216.33,216.74,216.16,216.66,36670.0,216.33,216.74,216.16,216.66,36670.0
2024-06-06 10:40:00,216.74,216.77,216.2,216.45,35802.0,216.74,216.77,216.2,216.45,35802.0
2024-06-06 10:50:00,216.43,216.73,216.33,216.51,31295.0,216.43,216.73,216.33,216.51,31295.0
2024-06-06 11:00:00,216.47,216.65,215.87,215.88,21615.0,216.47,216.65,215.87,215.88,21615.0
2024-06-06 11:10:00,215.89,216.01,215.4,215.94,33873.0,215.89,216.01,215.4,215.94,33873.0
2024-06-06 11:20:00,215.93,216.07,215.51,216.07,22756.0,215.93,216.07,215.51,216.07,22756.0
2024-06-06 11:30:00,215.97,216.01,215.22,215.4,19511.0,215.97,216.01,215.22,215.4,19511.0
2024-06-06 11:40:00,215.4,215.55,215.04,215.08,17570.0,215.4,215.55,215.04,215.08,17570.0
2024-06-06 11:50:00,215.1,215.2,214.97,215.08,19861.0,215.1,215.2,214.97,215.08,19861.0
2024-06-06 12:00:00,215.08,215.1,214.75,215.05,18471.0,215.08,215.1,214.75,215.05,18471.0
2024-06-06 12:10:00,215.06,215.08,214.5,214.88,28092.0,215.06,215.08,214.5,214.88,28092.0
2024-06-06 12:20:00,214.83,215.56,214.83,215.56,15745.0,214.83,215.56,214.83,215.56,15745.0
2024-06-06 12:30:00,215.59,215.89,215.38,215.61,20839.0,215.59,215.89,215.38,215.61,20839.0
2024-06-06 12:40:00,215.64,215.93,215.55,215.73,6232.0,215.64,215.93,215.55,215.73,6232.0
2024-06-06 12:50:00,215.72,215.87,215.58,215.84,8741.0,215.72,215.87,215.58,215.84,8741.0
2024-06-06 13:00:00,215.78,216.18,215.64,215.65,21730.0,215.78,216.18,215.64,215.65,21730.0
2024-06-06 13:10:00,215.65,216.08,215.65,215.91,14371.0,215.65,216.08,215.65,215.91,14371.0
2024-06-06 13:20:00,215.94,216.11,215.74,216.03,15020.0,215.94,216.11,215.74,216.03,15020.0
2024-06-06 13:30:00,216.01,216.01,215.76,215.85,9397.0,216.01,216.01,215.76,215.85,9397.0
2024-06-06 13:40:00,215.89,215.89,215.51,215.63,18098.0,215.89,215.89,215.51,215.63,18098.0
2024-06-06 13:50:00,215.65,215.81,215.33,215.39,15457.0,215.65,215.81,215.33,215.39,15457.0
2024-06-06 14:00:00,215.39,215.43,215.01,215.19,31248.0,215.39,215.43,215.01,215.19,31248.0
2024-06-06 14:10:00,215.22,215.25,215.09,215.11,17312.0,215.22,215.25,215.09,215.11,17312.0
2024-06-06 14:20:00,215.15,215.56,215.08,215.28,18244.0,215.15,215.56,215.08,215.28,18244.0
2024-06-06 14:30:00,215.27,215.49,215.18,215.33,19954.0,215.27,215.49,215.18,215.33,19954.0
2024-06-06 14:40:00,215.36,215.71,215.33,215.35,12814.0,215.36,215.71,215.33,215.35,12814.0
2024-06-06 14:50:00,215.33,215.45,215.27,215.43,12791.0,215.33,215.45,215.27,215.43,12791.0
2024-06-06 15:00:00,215.36,215.45,215.31,215.45,18618.0,215.36,215.45,215.31,215.45,18618.0
2024-06-06 15:10:00,215.45,215.45,214.93,215.03,16944.0,215.45,215.45,214.93,215.03,16944.0
2024-06-06 15:20:00,215.0,215.37,214.94,215.25,26080.0,215.0,215.37,214.94,215.25,26080.0
2024-06-06 15:30:00,215.19,215.37,215.14,215.24,29141.0,215.19,215.37,215.14,215.24,29141.0
2024-06-06 15:40:00,215.2,215.29,214.98,215.1,53492.0,215.2,215.29,214.98,215.1,53492.0
2024-06-06 15:50:00,215.04,215.31,214.63,214.83,171258.0,215.04,215.31,214.63,214.83,171258.0
2024-06-07 09:30:00,213.72,214.01,213.14,213.29,43252.0,213.72,214.01,213.14,213.29,43252.0
2024-06-07 09:40:00,213.3,214.7,213.15,214.51,42000.0,213.3,214.7,213.15,214.51,42000.0
2024-06-07 09:50:00,214.61,215.22,214.18,214.39,56346.0,214.61,215.22,214.18,214.39,56346.0
2024-06-07 10:00:00,214.39,214.73,214.0,214.12,31690.0,214.39,214.73,214.0,214.12,31690.0
2024-06-07 10:10:00,214.11,214.82,213.98,214.76,34638.0,214.11,214.82,213.98,214.76,34638.0
2024-06-07 10:20:00,214.81,215.45,214.71,215.17,26536.0,214.81,215.45,214.71,215.17,26536.0
2024-06-07 10:30:00,215.17,215.32,214.97,215.25,30665.0,215.17,215.32,214.97,215.25,30665.0
2024-06-07 10:40:00,215.25,215.79,215.19,215.76,30912.0,215.25,215.79,215.19,215.76,30912.0
2024-06-07 10:50:00,215.75,215.95,215.46,215.59,26824.0,215.75,215.95,215.46,215.59,26824.0
2024-06-07 11:00:00,215.51,215.52,214.98,215.17,21845.0,215.51,215.52,214.98,215.17,21845.0
2024-06-07 11:10:00,215.1,215.71,215.03,215.65,46197.0,215.1,215.71,215.03,215.65,46197.0
2024-06-07 11:20:00,215.61,215.66,215.34,215.57,59887.0,215.61,215.66,215.34,215.57,59887.0
2024-06-07 11:30:00,215.58,215.75,215.27,215.27,15584.0,215.58,215.75,215.27,215.27,15584.0
2024-06-07 11:40:00,215.25,215.47,215.14,215.47,23721.0,215.25,215.47,215.14,215.47,23721.0
2024-06-07 11:50:00,215.42,215.7,215.41,215.69,14621.0,215.42,215.7,215.41,215.69,14621.0
2024-06-07 12:00:00,215.69,215.98,215.64,215.78,19978.0,215.69,215.98,215.64,215.78,19978.0
2024-06-07 12:10:00,215.81,216.08,215.62,215.8,23573.0,215.81,216.08,215.62,215.8,23573.0
2024-06-07 12:20:00,215.77,215.89,215.64,215.84,18693.0,215.77,215.89,215.64,215.84,18693.0
2024-06-07 12:30:00,215.87,216.0,215.49,215.55,24038.0,215.87,216.0,215.49,215.55,24038.0
2024-06-07 12:40:00,215.56,215.78,215.46,215.67,55037.0,215.56,215.78,215.46,215.67,55037.0
2024-06-07 12:50:00,215.64,216.13,215.47,216.13,39691.0,215.64,216.13,215.47,216.13,39691.0
2024-06-07 13:00:00,216.13,216.13,215.67,216.0,24809.0,216.13,216.13,215.67,216.0,24809.0
2024-06-07 13:10:00,215.93,216.09,215.75,216.09,16820.0,215.93,216.09,215.75,216.09,16820.0
2024-06-07 13:20:00,216.09,216.22,215.92,215.97,25627.0,216.09,216.22,215.92,215.97,25627.0
2024-06-07 13:30:00,215.94,216.57,215.8,216.43,27762.0,215.94,216.57,215.8,216.43,27762.0
2024-06-07 13:40:00,216.46,217.16,216.38,216.86,36456.0,216.46,217.16,216.38,216.86,36456.0
2024-06-07 13:50:00,216.86,216.99,216.68,216.81,22725.0,216.86,216.99,216.68,216.81,22725.0
2024-06-07 14:00:00,216.82,216.83,215.89,215.94,33599.0,216.82,216.83,215.89,215.94,33599.0
2024-06-07 14:10:00,215.97,216.75,215.96,216.43,52845.0,215.97,216.75,215.96,216.43,52845.0
2024-06-07 14:20:00,216.38,216.75,216.34,216.63,27120.0,216.38,216.75,216.34,216.63,27120.0
2024-06-07 14:30:00,216.61,216.66,215.69,215.82,28901.0,216.61,216.66,215.69,215.82,28901.0
2024-06-07 14:40:00,215.8,215.82,215.44,215.56,40943.0,215.8,215.82,215.44,215.56,40943.0
2024-06-07 14:50:00,215.57,215.57,215.21,215.32,18231.0,215.57,215.57,215.21,215.32,18231.0
2024-06-07 15:00:00,215.31,215.36,214.88,214.96,21772.0,215.31,215.36,214.88,214.96,21772.0
2024-06-07 15:10:00,214.89,215.8,214.79,215.31,34372.0,214.89,215.8,214.79,215.31,34372.0
2024-06-07 15:20:00,215.29,215.59,215.12,215.58,45180.0,215.29,215.59,215.12,215.58,45180.0
2024-06-07 15:30:00,215.56,215.81,215.01,215.01,47067.0,215.56,215.81,215.01,215.01,47067.0
2024-06-07 15:40:00,215.06,215.98,215.02,215.76,53491.0,215.06,215.98,215.02,215.76,53491.0
2024-06-07 15:50:00,215.75,215.82,214.96,215.55,201144.0,215.75,215.82,214.96,215.55,201144.0
2024-06-10 09:30:00,213.38,213.47,210.18,211.07,141251.0,213.38,213.47,210.18,211.07,141251.0
2024-06-10 09:40:00,211.17,211.44,209.84,211.33,67751.0,211.17,211.44,209.84,211.33,67751.0
2024-06-10 09:50:00,211.44,212.72,211.31,212.25,62610.0,211.44,212.72,211.31,212.25,62610.0
2024-06-10 10:00:00,212.14,212.46,211.29,211.72,76353.0,212.14,212.46,211.29,211.72,76353.0
2024-06-10 10:10:00,211.89,212.33,211.53,212.33,68592.0,211.89,212.33,211.53,212.33,68592.0
2024-06-10 10:20:00,212.33,212.71,211.86,212.55,25771.0,212.33,212.71,211.86,212.55,25771.0
2024-06-10 10:30:00,212.53,213.5,212.52,212.82,44170.0,212.53,213.5,212.52,212.82,44170.0
2024-06-10 10:40:00,212.98,212.98,212.42,212.89,24287.0,212.98,212.98,212.42,212.89,24287.0
2024-06-10 10:50:00,212.87,212.97,212.39,212.96,55662.0,212.87,212.97,212.39,212.96,55662.0
2024-06-10 11:00:00,212.96,213.1,212.58,213.09,22329.0,212.96,213.1,212.58,213.09,22329.0
2024-06-10 11:10:00,213.14,213.87,213.01,213.75,34561.0,213.14,213.87,213.01,213.75,34561.0
2024-06-10 11:20:00,213.73,214.08,213.47,214.0,49873.0,213.73,214.08,213.47,214.0,49873.0
2024-06-10 11:30:00,214.12,214.46,213.98,214.43,18121.0,214.12,214.46,213.98,214.43,18121.0
2024-06-10 11:40:00,214.42,214.74,214.27,214.59,21324.0,214.42,214.74,214.27,214.59,21324.0
2024-06-10 11:50:00,214.53,214.75,214.23,214.31,28191.0,214.53,214.75,214.23,214.31,28191.0
2024-06-10 12:00:00,214.21,214.39,213.8,213.87,19149.0,214.21,214.39,213.8,213.87,19149.0
2024-06-10 12:10:00,213.81,213.94,213.53,213.86,15365.0,213.81,213.94,213.53,213.86,15365.0
2024-06-10 12:20:00,213.8,214.01,213.51,213.64,9758.0,213.8,214.01,213.51,213.64,9758.0
2024-06-10 12:30:00,213.62,213.64,213.18,213.18,14542.0,213.62,213.64,213.18,213.18,14542.0
2024-06-10 12:40:00,213.21,213.26,212.98,213.17,16205.0,213.21,213.26,212.98,213.17,16205.0
2024-06-10 12:50:00,213.19,213.41,213.15,213.31,6878.0,213.19,213.41,213.15,213.31,6878.0
2024-06-10 13:00:00,213.26,213.66,213.19,213.3,20505.0,213.26,213.66,213.19,213.3,20505.0
2024-06-10 13:10:00,213.28,213.34,213.12,213.27,6901.0,213.28,213.34,213.12,213.27,6901.0
2024-06-10 13:20:00,213.17,213.38,213.04,213.04,8981.0,213.17,213.38,213.04,213.04,8981.0
2024-06-10 13:30:00,213.04,213.07,212.62,212.66,16124.0,213.04,213.07,212.62,212.66,16124.0
2024-06-10 13:40:00,212.67,213.07,212.56,213.03,21452.0,212.67,213.07,212.56,213.03,21452.0
2024-06-10 13:50:00,212.96,213.08,212.5,212.99,18050.0,212.96,213.08,212.5,212.99,18050.0
2024-06-10 14:00:00,212.94,213.25,212.68,212.95,39861.0,212.94,213.25,212.68,212.95,39861.0
2024-06-10 14:10:00,213.0,214.03,213.0,213.58,26032.0,213.0,214.03,213.0,213.58,26032.0
2024-06-10 14:20:00,213.56,214.07,213.49,213.94,28294.0,213.56,214.07,213.49,213.94,28294.0
2024-06-10 14:30:00,213.91,214.46,213.83,214.45,58451.0,213.91,214.46,213.83,214.45,58451.0
2024-06-10 14:40:00,214.4,214.82,214.32,214.74,32556.0,214.4,214.82,214.32,214.74,32556.0
2024-06-10 14:50:00,214.78,214.82,214.49,214.82,38882.0,214.78,214.82,214.49,214.82,38882.0
2024-06-10 15:00:00,214.83,214.9,214.48,214.61,29499.0,214.83,214.9,214.48,214.61,29499.0
2024-06-10 15:10:00,214.59,214.91,214.58,214.88,26316.0,214.59,214.91,214.58,214.88,26316.0
2024-06-10 15:20:00,214.91,215.08,214.7,214.87,42280.0,214.91,215.08,214.7,214.87,42280.0
2024-06-10 15:30:00,214.82,214.84,214.22,214.23,51969.0,214.82,214.84,214.22,214.23,51969.0
2024-06-10 15:40:00,214.23,214.42,213.86,213.87,51618.0,214.23,214.42,213.86,213.87,51618.0
2024-06-10 15:50:00,213.85,213.86,212.65,212.71,223947.0,213.85,213.86,212.65,212.71,223947.0
2024-06-11 09:30:00,213.75,214.8,212.5,214.19,44844.0,213.75,214.8,212.5,214.19,44844.0
2024-06-11 09:40:00,214.46,214.69,213.35,213.56,44107.0,214.46,214.69,213.35,213.56,44107.0
2024-06-11 09:50:00,213.56,214.62,213.52,214.51,38726.0,213.56,214.62,213.52,214.51,38726.0
2024-06-11 10:00:00,214.6,214.61,214.02,214.02,24970.0,214.6,214.61,214.02,214.02,24970.0
2024-06-11 10:10:00,214.05,214.24,213.45,213.56,34436.0,214.05,214.24,213.45,213.56,34436.0
2024-06-11 10:20:00,213.49,213.59,212.98,213.12,16625.0,213.49,213.59,212.98,213.12,16625.0
2024-06-11 10:30:00,213.12,214.08,213.11,213.81,39585.0,213.12,214.08,213.11,213.81,39585.0
2024-06-11 10:40:00,213.77,213.77,213.4,213.7,16276.0,213.77,213.77,213.4,213.7,16276.0
2024-06-11 10:50:00,213.64,213.78,213.06,213.08,24452.0,213.64,213.78,213.06,213.08,24452.0
2024-06-11 11:00:00,213.13,213.29,212.78,213.28,29866.0,213.13,213.29,212.78,213.28,29866.0
2024-06-11 11:10:00,213.29,213.54,213.17,213.47,11303.0,213.29,213.54,213.17,213.47,11303.0
2024-06-11 11:20:00,213.43,213.47,213.04,213.06,15637.0,213.43,213.47,213.04,213.06,15637.0
2024-06-11 11:30:00,213.05,213.49,213.01,213.05,10862.0,213.05,213.49,213.01,213.05,10862.0
2024-06-11 11:40:00,213.13,213.24,212.82,213.17,12914.0,213.13,213.24,212.82,213.17,12914.0
2024-06-11 11:50:00,213.17,213.45,213.16,213.32,11813.0,213.17,213.45,213.16,213.32,11813.0
2024-06-11 12:00:00,213.3,213.49,213.17,213.21,12332.0,213.3,213.49,213.17,213.21,12332.0
2024-06-11 12:10:00,213.22,213.75,213.21,213.68,19896.0,213.22,213.75,213.21,213.68,19896.0
2024-06-11 12:20:00,213.6,213.69,213.39,213.52,12357.0,213.6,213.69,213.39,213.52,12357.0
2024-06-11 12:30:00,213.52,213.9,213.47,213.88,15416.0,213.52,213.9,213.47,213.88,15416.0
2024-06-11 12:40:00,213.9,214.06,213.87,213.93,8277.0,213.9,214.06,213.87,213.93,8277.0
2024-06-11 12:50:00,213.88,214.0,213.85,213.97,8026.0,213.88,214.0,213.85,213.97,8026.0
2024-06-11 13:00:00,214.06,214.55,214.04,214.53,9120.0,214.06,214.55,214.04,214.53,9120.0
2024-06-11 13:10:00,214.54,214.71,214.53,214.56,7695.0,214.54,214.71,214.53,214.56,7695.0
2024-06-11 13:20:00,214.56,214.74,214.45,214.45,32656.0,214.56,214.74,214.45,214.45,32656.0
2024-06-11 13:30:00,214.43,214.84,214.42,214.75,22869.0,214.43,214.84,214.42,214.75,22869.0
2024-06-11 13:40:00,214.75,214.77,214.46,214.54,10598.0,214.75,214.77,214.46,214.54,10598.0
2024-06-11 13:50:00,214.54,214.54,213.82,213.98,20502.0,214.54,214.54,213.82,213.98,20502.0
2024-06-11 14:00:00,213.98,214.28,213.93,214.25,9637.0,213.98,214.28,213.93,214.25,9637.0
2024-06-11 14:10:00,214.25,214.64,214.2,214.5,17235.0,214.25,214.64,214.2,214.5,17235.0
2024-06-11 14:20:00,214.48,214.51,214.22,214.29,16064.0,214.48,214.51,214.22,214.29,16064.0
2024-06-11 14:30:00,214.29,214.65,214.15,214.19,79596.0,214.29,214.65,214.15,214.19,79596.0
2024-06-11 14:40:00,214.24,214.3,213.91,214.18,11053.0,214.24,214.3,213.91,214.18,11053.0
2024-06-11 14:50:00,214.16,214.16,213.93,213.99,10127.0,214.16,214.16,213.93,213.99,10127.0
2024-06-11 15:00:00,214.0,214.15,213.8,213.8,26463.0,214.0,214.15,213.8,213.8,26463.0
2024-06-11 15:10:00,213.81,214.02,213.66,213.81,29005.0,213.81,214.02,213.66,213.81,29005.0
2024-06-11 15:20:00,213.78,213.99,213.71,213.74,14838.0,213.78,213.99,213.71,213.74,14838.0
2024-06-11 15:30:00,213.77,213.81,213.28,213.66,41198.0,213.77,213.81,213.28,213.66,41198.0
2024-06-11 15:40:00,213.74,214.22,213.53,214.07,51309.0,213.74,214.22,213.53,214.07,51309.0
2024-06-11 15:50:00,214.03,214.3,213.75,214.13,149775.0,214.03,214.3,213.75,214.13,149775.0
2024-06-12 09:30:00,215.26,215.27,211.29,212.15,117538.0,215.26,215.27,211.29,212.15,117538.0
2024-06-12 09:40:00,212.15,212.3,210.9,211.71,111882.0,212.15,212.3,210.9,211.71,111882.0
2024-06-12 09:50:00,211.77,213.22,211.53,212.81,106634.0,211.77,213.22,211.53,212.81,106634.0
2024-06-12 10:00:00,212.92,212.92,211.46,211.83,50330.0,212.92,212.92,211.46,211.83,50330.0
2024-06-12 10:10:00,211.85,212.49,211.4,212.48,53241.0,211.85,212.49,211.4,212.48,53241.0
2024-06-12 10:20:00,212.64,212.94,212.23,212.83,20914.0,212.64,212.94,212.23,212.83,20914.0
2024-06-12 10:30:00,212.89,213.42,212.82,213.41,47310.0,212.89,213.42,212.82,213.41,47310.0
2024-06-12 10:40:00,213.44,214.21,213.41,214.06,57468.0,213.44,214.21,213.41,214.06,57468.0
2024-06-12 10:50:00,213.95,214.24,213.56,214.22,50771.0,213.95,214.24,213.56,214.22,50771.0
2024-06-12 11:00:00,214.27,214.76,214.21,214.57,38117.0,214.27,214.76,214.21,214.57,38117.0
2024-06-12 11:10:00,214.58,214.67,214.06,214.14,12854.0,214.58,214.67,214.06,214.14,12854.0
2024-06-12 11:20:00,214.07,214.13,213.45,213.52,25200.0,214.07,214.13,213.45,213.52,25200.0
2024-06-12 11:30:00,213.46,214.01,213.46,213.66,19569.0,213.46,214.01,213.46,213.66,19569.0
2024-06-12 11:40:00,213.6,213.92,213.42,213.42,14469.0,213.6,213.92,213.42,213.42,14469.0
2024-06-12 11:50:00,213.45,213.48,212.84,212.84,10479.0,213.45,213.48,212.84,212.84,10479.0
2024-06-12 12:00:00,212.92,213.41,212.77,212.98,24590.0,212.92,213.41,212.77,212.98,24590.0
2024-06-12 12:10:00,212.98,213.16,212.82,213.0,12822.0,212.98,213.16,212.82,213.0,12822.0
2024-06-12 12:20:00,213.03,213.1,212.95,212.97,10015.0,213.03,213.1,212.95,212.97,10015.0
2024-06-12 12:30:00,212.96,212.97,212.51,212.51,6604.0,212.96,212.97,212.51,212.51,6604.0
2024-06-12 12:40:00,212.51,212.89,212.51,212.74,16321.0,212.51,212.89,212.51,212.74,16321.0
2024-06-12 12:50:00,212.78,212.84,212.69,212.73,5390.0,212.78,212.84,212.69,212.73,5390.0
2024-06-12 13:00:00,212.8,212.85,212.29,212.29,10004.0,212.8,212.85,212.29,212.29,10004.0
2024-06-12 13:10:00,212.29,212.42,212.11,212.23,10988.0,212.29,212.42,212.11,212.23,10988.0
2024-06-12 13:20:00,212.21,212.32,212.04,212.11,7472.0,212.21,212.32,212.04,212.11,7472.0
2024-06-12 13:30:00,212.04,212.46,211.92,212.36,29949.0,212.04,212.46,211.92,212.36,29949.0
2024-06-12 13:40:00,212.36,212.91,212.17,212.9,60390.0,212.36,212.91,212.17,212.9,60390.0
2024-06-12 13:50:00,212.9,213.51,212.89,213.45,24048.0,212.9,213.51,212.89,213.45,24048.0
2024-06-12 14:00:00,213.45,213.75,212.59,212.71,48551.0,213.45,213.75,212.59,212.71,48551.0
2024-06-12 14:10:00,212.69,212.87,212.47,212.56,11923.0,212.69,212.87,212.47,212.56,11923.0
2024-06-12 14:20:00,212.45,212.52,211.91,211.98,26371.0,212.45,212.52,211.91,211.98,26371.0
2024-06-12 14:30:00,212.0,212.38,211.78,212.29,42750.0,212.0,212.38,211.78,212.29,42750.0
2024-06-12 14:40:00,212.25,212.25,211.47,211.55,22020.0,212.25,212.25,211.47,211.55,22020.0
2024-06-12 14:50:00,211.62,211.83,211.34,211.63,50670.0,211.62,211.83,211.34,211.63,50670.0
2024-06-12 15:00:00,211.68,211.73,211.16,211.25,30892.0,211.68,211.73,211.16,211.25,30892.0
2024-06-12 15:10:00,211.25,211.74,211.15,211.52,40975.0,211.25,211.74,211.15,211.52,40975.0
2024-06-12 15:20:00,211.53,211.53,210.49,210.65,39808.0,211.53,211.53,210.49,210.65,39808.0
2024-06-12 15:30:00,210.61,211.19,210.54,210.73,45948.0,210.61,211.19,210.54,210.73,45948.0
2024-06-12 15:40:00,210.74,211.3,210.71,211.27,55452.0,210.74,211.3,210.71,211.27,55452.0
2024-06-12 15:50:00,211.24,211.27,210.78,210.9,249565.0,211.24,211.27,210.78,210.9,249565.0
2024-06-13 09:30:00,211.7,211.7,209.2,209.2,45731.0,211.7,211.7,209.2,209.2,45731.0
2024-06-13 09:40:00,209.21,210.05,208.84,209.21,48499.0,209.21,210.05,208.84,209.21,48499.0
2024-06-13 09:50:00,209.2,210.44,209.2,210.21,36878.0,209.2,210.44,209.2,210.21,36878.0
2024-06-13 10:00:00,210.21,210.33,209.86,210.04,14509.0,210.21,210.33,209.86,210.04,14509.0
2024-06-13 10:10:00,210.03,210.15,209.17,209.21,15519.0,210.03,210.15,209.17,209.21,15519.0
2024-06-13 10:20:00,209.41,210.01,209.33,209.34,24118.0,209.41,210.01,209.33,209.34,24118.0
2024-06-13 10:30:00,209.48,209.51,208.91,209.01,30212.0,209.48,209.51,208.91,209.01,30212.0
2024-06-13 10:40:00,208.97,209.02,208.54,208.59,20467.0,208.97,209.02,208.54,208.59,20467.0
2024-06-13 10:50:00,208.68,208.82,208.22,208.71,23216.0,208.68,208.82,208.22,208.71,23216.0
2024-06-13 11:00:00,208.74,208.95,208.44,208.92,14429.0,208.74,208.95,208.44,208.92,14429.0
2024-06-13 11:10:00,208.9,209.12,208.27,208.36,26961.0,208.9,209.12,208.27,208.36,26961.0
2024-06-13 11:20:00,208.3,208.62,208.24,208.32,33692.0,208.3,208.62,208.24,208.32,33692.0
2024-06-13 11:30:00,208.39,208.52,208.27,208.49,18087.0,208.39,208.52,208.27,208.49,18087.0
2024-06-13 11:40:00,208.49,208.78,208.39,208.44,17794.0,208.49,208.78,208.39,208.44,17794.0
2024-06-13 11:50:00,208.39,208.42,208.02,208.02,16042.0,208.39,208.42,208.02,208.02,16042.0
2024-06-13 12:00:00,208.03,208.06,207.67,207.92,19397.0,208.03,208.06,207.67,207.92,19397.0
2024-06-13 12:10:00,207.9,208.05,207.54,207.63,17845.0,207.9,208.05,207.54,207.63,17845.0
2024-06-13 12:20:00,207.64,207.67,207.25,207.42,14561.0,207.64,207.67,207.25,207.42,14561.0
2024-06-13 12:30:00,207.39,207.82,207.35,207.72,24242.0,207.39,207.82,207.35,207.72,24242.0
2024-06-13 12:40:00,207.66,207.84,207.55,207.6,8718.0,207.66,207.84,207.55,207.6,8718.0
2024-06-13 12:50:00,207.63,208.09,207.6,207.98,13774.0,207.63,208.09,207.6,207.98,13774.0
2024-06-13 13:00:00,207.97,207.99,207.74,207.84,15221.0,207.97,207.99,207.74,207.84,15221.0
2024-06-13 13:10:00,207.84,208.31,207.79,207.94,16593.0,207.84,208.31,207.79,207.94,16593.0
2024-06-13 13:20:00,207.88,208.01,207.78,207.81,14062.0,207.88,208.01,207.78,207.81,14062.0
2024-06-13 13:30:00,207.79,208.03,207.64,208.0,12662.0,207.79,208.03,207.64,208.0,12662.0
2024-06-13 13:40:00,208.0,208.06,207.57,207.61,7945.0,208.0,208.06,207.57,207.61,7945.0
2024-06-13 13:50:00,207.63,207.66,207.37,207.51,13159.0,207.63,207.66,207.37,207.51,13159.0
2024-06-13 14:00:00,207.49,207.7,207.26,207.7,17284.0,207.49,207.7,207.26,207.7,17284.0
2024-06-13 14:10:00,207.74,207.94,207.68,207.68,29285.0,207.74,207.94,207.68,207.68,29285.0
2024-06-13 14:20:00,207.68,207.71,207.24,207.28,26334.0,207.68,207.71,207.24,207.28,26334.0
2024-06-13 14:30:00,207.33,207.54,207.24,207.33,19964.0,207.33,207.54,207.24,207.33,19964.0
2024-06-13 14:40:00,207.37,207.4,207.18,207.29,11883.0,207.37,207.4,207.18,207.29,11883.0
2024-06-13 14:50:00,207.31,207.55,207.19,207.21,17135.0,207.31,207.55,207.19,207.21,17135.0
2024-06-13 15:00:00,207.2,207.53,207.16,207.52,16891.0,207.2,207.53,207.16,207.52,16891.0
2024-06-13 15:10:00,207.53,207.83,207.31,207.75,24887.0,207.53,207.83,207.31,207.75,24887.0
2024-06-13 15:20:00,207.75,207.75,207.47,207.47,19747.0,207.75,207.75,207.47,207.47,19747.0
2024-06-13 15:30:00,207.45,207.54,207.21,207.38,41974.0,207.45,207.54,207.21,207.38,41974.0
2024-06-13 15:40:00,207.36,207.4,207.02,207.31,48265.0,207.36,207.4,207.02,207.31,48265.0
2024-06-13 15:50:00,207.36,207.6,207.0,207.0,214347.0,207.36,207.6,207.0,207.0,214347.0
2024-06-14 09:30:00,208.07,208.94,207.11,207.62,63312.0,208.07,208.94,207.11,207.62,63312.0
2024-06-14 09:40:00,207.6,209.82,207.45,209.74,31000.0,207.6,209.82,207.45,209.74,31000.0
2024-06-14 09:50:00,209.84,210.74,209.29,210.5,75295.0,209.84,210.74,209.29,210.5,75295.0
2024-06-14 10:00:00,210.47,210.88,210.09,210.27,52410.0,210.47,210.88,210.09,210.27,52410.0
2024-06-14 10:10:00,210.26,210.43,209.45,210.36,44418.0,210.26,210.43,209.45,210.36,44418.0
2024-06-14 10:20:00,210.35,210.39,209.11,209.32,19300.0,210.35,210.39,209.11,209.32,19300.0
2024-06-14 10:30:00,209.32,209.46,208.46,209.25,32342.0,209.32,209.46,208.46,209.25,32342.0
2024-06-14 10:40:00,209.33,210.15,209.3,209.67,26488.0,209.33,210.15,209.3,209.67,26488.0
2024-06-14 10:50:00,209.61,209.8,209.19,209.31,9590.0,209.61,209.8,209.19,209.31,9590.0
2024-06-14 11:00:00,209.31,209.31,208.55,208.86,17996.0,209.31,209.31,208.55,208.86,17996.0
2024-06-14 11:10:00,208.84,209.14,208.74,208.94,28556.0,208.84,209.14,208.74,208.94,28556.0
2024-06-14 11:20:00,208.99,209.0,208.46,208.74,21897.0,208.99,209.0,208.46,208.74,21897.0
2024-06-14 11:30:00,208.86,209.05,208.8,209.05,12630.0,208.86,209.05,208.8,209.05,12630.0
2024-06-14 11:40:00,209.0,209.04,208.68,208.69,6846.0,209.0,209.04,208.68,208.69,6846.0
2024-06-14 11:50:00,208.77,209.03,208.59,209.0,16542.0,208.77,209.03,208.59,209.0,16542.0
2024-06-14 12:00:00,208.98,209.0,208.7,208.89,15656.0,208.98,209.0,208.7,208.89,15656.0
2024-06-14 12:10:00,208.97,209.13,208.87,208.93,39950.0,208.97,209.13,208.87,208.93,39950.0
2024-06-14 12:20:00,208.95,209.0,208.7,208.86,12726.0,208.95,209.0,208.7,208.86,12726.0
2024-06-14 12:30:00,208.8,209.04,208.8,209.03,10833.0,208.8,209.04,208.8,209.03,10833.0
2024-06-14 12:40:00,209.0,209.02,208.65,208.88,14213.0,209.0,209.02,208.65,208.88,14213.0
2024-06-14 12:50:00,208.88,208.89,208.73,208.83,7908.0,208.88,208.89,208.73,208.83,7908.0
2024-06-14 13:00:00,208.87,208.88,208.73,208.75,8300.0,208.87,208.88,208.73,208.75,8300.0
2024-06-14 13:10:00,208.71,208.87,208.62,208.78,11485.0,208.71,208.87,208.62,208.78,11485.0
2024-06-14 13:20:00,208.81,209.04,208.79,208.98,14482.0,208.81,209.04,208.79,208.98,14482.0
2024-06-14 13:30:00,208.94,209.06,208.87,208.94,13933.0,208.94,209.06,208.87,208.94,13933.0
2024-06-14 13:40:00,208.92,208.95,208.81,208.83,6042.0,208.92,208.95,208.81,208.83,6042.0
2024-06-14 13:50:00,208.86,208.92,208.7,208.86,9046.0,208.86,208.92,208.7,208.86,9046.0
2024-06-14 14:00:00,208.84,208.94,208.65,208.78,7507.0,208.84,208.94,208.65,208.78,7507.0
2024-06-14 14:10:00,208.81,208.89,208.66,208.89,13502.0,208.81,208.89,208.66,208.89,13502.0
2024-06-14 14:20:00,208.88,209.05,208.83,208.83,18672.0,208.88,209.05,208.83,208.83,18672.0
2024-06-14 14:30:00,208.83,208.99,208.65,208.72,11937.0,208.83,208.99,208.65,208.72,11937.0
2024-06-14 14:40:00,208.7,208.98,208.66,208.92,10172.0,208.7,208.98,208.66,208.92,10172.0
2024-06-14 14:50:00,208.93,209.3,208.92,209.26,34503.0,208.93,209.3,208.92,209.26,34503.0
2024-06-14 15:00:00,209.26,209.8,209.13,209.61,22879.0,209.26,209.8,209.13,209.61,22879.0
2024-06-14 15:10:00,209.59,209.86,209.59,209.74,10436.0,209.59,209.86,209.59,209.74,10436.0
2024-06-14 15:20:00,209.75,209.87,209.45,209.54,22111.0,209.75,209.87,209.45,209.54,22111.0
2024-06-14 15:30:00,209.59,209.6,209.35,209.48,26136.0,209.59,209.6,209.35,209.48,26136.0
2024-06-14 15:40:00,209.48,209.49,209.16,209.41,39466.0,209.48,209.49,209.16,209.41,39466.0
2024-06-14 15:50:00,209.4,209.78,209.24,209.45,101291.0,209.4,209.78,209.24,209.45,101291.0
2024-06-17 09:30:00,207.76,208.42,207.22,208.42,60684.0,207.76,208.42,207.22,208.42,60684.0
2024-06-17 09:40:00,208.74,209.4,208.22,209.31,24432.0,208.74,209.4,208.22,209.31,24432.0
2024-06-17 09:50:00,209.31,209.95,207.18,209.64,40071.0,209.31,209.95,207.18,209.64,40071.0
2024-06-17 10:00:00,209.77,210.72,209.59,210.7,19715.0,209.77,210.72,209.59,210.7,19715.0
2024-06-17 10:10:00,210.77,210.81,209.51,209.64,29668.0,210.77,210.81,209.51,209.64,29668.0
2024-06-17 10:20:00,209.59,210.18,209.5,209.65,42311.0,209.59,210.18,209.5,209.65,42311.0
2024-06-17 10:30:00,209.74,210.15,209.47,209.59,45542.0,209.74,210.15,209.47,209.59,45542.0
2024-06-17 10:40:00,209.59,210.05,209.58,209.95,59089.0,209.59,210.05,209.58,209.95,59089.0
2024-06-17 10:50:00,209.97,210.46,209.83,210.09,26035.0,209.97,210.46,209.83,210.09,26035.0
2024-06-17 11:00:00,210.11,210.58,210.06,210.29,43395.0,210.11,210.58,210.06,210.29,43395.0
2024-06-17 11:10:00,210.36,210.74,210.35,210.65,9380.0,210.36,210.74,210.35,210.65,9380.0
2024-06-17 11:20:00,210.63,210.63,210.25,210.47,14403.0,210.63,210.63,210.25,210.47,14403.0
2024-06-17 11:30:00,210.53,210.61,210.41,210.42,19777.0,210.53,210.61,210.41,210.42,19777.0
2024-06-17 11:40:00,210.42,210.57,210.26,210.38,30463.0,210.42,210.57,210.26,210.38,30463.0
2024-06-17 11:50:00,210.38,210.5,210.34,210.37,19421.0,210.38,210.5,210.34,210.37,19421.0
2024-06-17 12:00:00,210.37,210.83,210.37,210.73,8646.0,210.37,210.83,210.37,210.73,8646.0
2024-06-17 12:10:00,210.75,210.94,210.68,210.79,6228.0,210.75,210.94,210.68,210.79,6228.0
2024-06-17 12:20:00,210.72,211.56,210.72,211.56,15497.0,210.72,211.56,210.72,211.56,15497.0
2024-06-17 12:30:00,211.54,211.66,211.44,211.56,13744.0,211.54,211.66,211.44,211.56,13744.0
2024-06-17 12:40:00,211.54,212.1,211.51,212.09,19398.0,211.54,212.1,211.51,212.09,19398.0
2024-06-17 12:50:00,212.14,212.18,211.94,212.07,9257.0,212.14,212.18,211.94,212.07,9257.0
2024-06-17 13:00:00,212.07,212.15,211.92,212.0,13356.0,212.07,212.15,211.92,212.0,13356.0
2024-06-17 13:10:00,211.9,211.99,211.6,211.94,30435.0,211.9,211.99,211.6,211.94,30435.0
2024-06-17 13:20:00,212.0,212.36,211.96,212.11,14888.0,212.0,212.36,211.96,212.11,14888.0
2024-06-17 13:30:00,212.23,212.7,212.23,212.53,9096.0,212.23,212.7,212.23,212.53,9096.0
2024-06-17 13:40:00,212.6,212.76,212.5,212.76,7811.0,212.6,212.76,212.5,212.76,7811.0
2024-06-17 13:50:00,212.77,213.22,212.77,213.17,11527.0,212.77,213.22,212.77,213.17,11527.0
2024-06-17 14:00:00,213.19,213.65,213.11,213.2,24132.0,213.19,213.65,213.11,213.2,24132.0
2024-06-17 14:10:00,213.24,213.38,213.02,213.3,41504.0,213.24,213.38,213.02,213.3,41504.0
2024-06-17 14:20:00,213.31,213.39,213.01,213.26,18241.0,213.31,213.39,213.01,213.26,18241.0
2024-06-17 14:30:00,213.24,213.33,212.96,213.16,27541.0,213.24,213.33,212.96,213.16,27541.0
2024-06-17 14:40:00,213.14,213.17,212.72,212.92,25184.0,213.14,213.17,212.72,212.92,25184.0
2024-06-17 14:50:00,212.88,213.0,212.74,212.88,10359.0,212.88,213.0,212.74,212.88,10359.0
2024-06-17 15:00:00,212.88,213.07,212.53,212.96,21666.0,212.88,213.07,212.53,212.96,21666.0
2024-06-17 15:10:00,212.97,212.97,212.75,212.89,14296.0,212.97,212.97,212.75,212.89,14296.0
2024-06-17 15:20:00,212.88,212.93,212.72,212.76,12188.0,212.88,212.93,212.72,212.76,12188.0
2024-06-17 15:30:00,212.73,213.14,212.62,213.08,31719.0,212.73,213.14,212.62,213.08,31719.0
2024-06-17 15:40:00,213.06,213.39,212.98,213.09,137530.0,213.06,213.39,212.98,213.09,137530.0
2024-06-17 15:50:00,213.04,213.05,212.01,212.49,228028.0,213.04,213.05,212.01,212.49,228028.0
2024-06-18 09:30:00,211.0,212.85,210.78,211.31,41063.0,211.0,212.85,210.78,211.31,41063.0
2024-06-18 09:40:00,211.27,212.27,211.17,212.06,10980.0,211.27,212.27,211.17,212.06,10980.0
2024-06-18 09:50:00,212.06,212.35,211.72,211.83,30620.0,212.06,212.35,211.72,211.83,30620.0
2024-06-18 10:00:00,211.9,212.02,211.65,211.91,15236.0,211.9,212.02,211.65,211.91,15236.0
2024-06-18 10:10:00,211.94,212.23,211.79,212.05,28544.0,211.94,212.23,211.79,212.05,28544.0
2024-06-18 10:20:00,212.0,212.06,211.18,211.62,18859.0,212.0,212.06,211.18,211.62,18859.0
2024-06-18 10:30:00,211.62,211.77,211.39,211.63,11012.0,211.62,211.77,211.39,211.63,11012.0
2024-06-18 10:40:00,211.55,211.64,211.15,211.19,10090.0,211.55,211.64,211.15,211.19,10090.0
2024-06-18 10:50:00,211.11,211.53,210.68,210.86,19358.0,211.11,211.53,210.68,210.86,19358.0
2024-06-18 11:00:00,210.86,211.07,210.71,210.79,10564.0,210.86,211.07,210.71,210.79,10564.0
2024-06-18 11:10:00,210.69,210.83,210.33,210.67,16768.0,210.69,210.83,210.33,210.67,16768.0
2024-06-18 11:20:00,210.67,210.78,210.41,210.52,15058.0,210.67,210.78,210.41,210.52,15058.0
2024-06-18 11:30:00,210.45,210.62,210.2,210.2,10156.0,210.45,210.62,210.2,210.2,10156.0
2024-06-18 11:40:00,210.23,210.39,210.03,210.31,19108.0,210.23,210.39,210.03,210.31,19108.0
2024-06-18 11:50:00,210.41,210.54,210.02,210.15,13735.0,210.41,210.54,210.02,210.15,13735.0
2024-06-18 12:00:00,210.15,210.48,209.98,210.43,11361.0,210.15,210.48,209.98,210.43,11361.0
2024-06-18 12:10:00,210.51,210.51,210.18,210.25,21931.0,210.51,210.51,210.18,210.25,21931.0
2024-06-18 12:20:00,210.24,210.44,209.93,210.31,32948.0,210.24,210.44,209.93,210.31,32948.0
2024-06-18 12:30:00,210.3,210.34,210.1,210.1,7688.0,210.3,210.34,210.1,210.1,7688.0
2024-06-18 12:40:00,210.12,210.12,209.25,209.32,20193.0,210.12,210.12,209.25,209.32,20193.0
2024-06-18 12:50:00,209.23,209.57,209.23,209.51,15746.0,209.23,209.57,209.23,209.51,15746.0
2024-06-18 13:00:00,209.51,209.53,209.2,209.47,16285.0,209.51,209.53,209.2,209.47,16285.0
2024-06-18 13:10:00,209.48,209.48,208.95,209.08,12497.0,209.48,209.48,208.95,209.08,12497.0
2024-06-18 13:20:00,209.09,209.18,208.83,208.87,16462.0,209.09,209.18,208.83,208.87,16462.0
2024-06-18 13:30:00,208.86,209.35,208.74,209.3,32415.0,208.86,209.35,208.74,209.3,32415.0
2024-06-18 13:40:00,209.23,209.53,208.75,209.17,12696.0,209.23,209.53,208.75,209.17,12696.0
2024-06-18 13:50:00,209.24,209.31,208.9,209.02,39612.0,209.24,209.31,208.9,209.02,39612.0
2024-06-18 14:00:00,208.97,209.19,208.78,208.88,12707.0,208.97,209.19,208.78,208.88,12707.0
2024-06-18 14:10:00,208.88,208.93,208.58,208.69,14724.0,208.88,208.93,208.58,208.69,14724.0
2024-06-18 14:20:00,208.68,208.78,208.51,208.55,29578.0,208.68,208.78,208.51,208.55,29578.0
2024-06-18 14:30:00,208.54,208.69,208.43,208.48,19407.0,208.54,208.69,208.43,208.48,19407.0
2024-06-18 14:40:00,208.47,208.82,208.43,208.6,19891.0,208.47,208.82,208.43,208.6,19891.0
2024-06-18 14:50:00,208.57,208.64,208.39,208.64,17712.0,208.57,208.64,208.39,208.64,17712.0
2024-06-18 15:00:00,208.64,208.64,208.17,208.17,12757.0,208.64,208.64,208.17,208.17,12757.0
2024-06-18 15:10:00,208.28,208.35,208.11,208.22,17466.0,208.28,208.35,208.11,208.22,17466.0
2024-06-18 15:20:00,208.2,208.23,207.66,207.84,52739.0,208.2,208.23,207.66,207.84,52739.0
2024-06-18 15:30:00,207.8,207.84,207.63,207.63,41169.0,207.8,207.84,207.63,207.63,41169.0
2024-06-18 15:40:00,207.63,207.84,207.37,207.76,74195.0,207.63,207.84,207.37,207.76,74195.0
2024-06-18 15:50:00,207.8,208.05,207.45,207.63,186945.0,207.8,208.05,207.45,207.63,186945.0
2024-06-20 09:30:00,210.32,211.81,209.35,211.73,76541.0,210.32,211.81,209.35,211.73,76541.0
2024-06-20 09:40:00,211.45,212.77,211.42,212.77,102066.0,211.45,212.77,211.42,212.77,102066.0
2024-06-20 09:50:00,212.73,213.21,211.95,212.24,51989.0,212.73,213.21,211.95,212.24,51989.0
2024-06-20 10:00:00,212.24,213.23,211.76,213.23,49217.0,212.24,213.23,211.76,213.23,49217.0
2024-06-20 10:10:00,213.09,214.89,212.98,214.53,80867.0,213.09,214.89,212.98,214.53,80867.0
2024-06-20 10:20:00,214.61,215.3,214.4,214.72,69202.0,214.61,215.3,214.4,214.72,69202.0
2024-06-20 10:30:00,214.73,215.53,214.4,215.53,45783.0,214.73,215.53,214.4,215.53,45783.0
2024-06-20 10:40:00,215.43,215.78,215.09,215.67,71165.0,215.43,215.78,215.09,215.67,71165.0
2024-06-20 10:50:00,215.76,215.76,214.94,215.11,39871.0,215.76,215.76,214.94,215.11,39871.0
2024-06-20 11:00:00,215.19,215.42,214.76,215.15,36243.0,215.19,215.42,214.76,215.15,36243.0
2024-06-20 11:10:00,215.13,215.29,214.48,214.77,27250.0,215.13,215.29,214.48,214.77,27250.0
2024-06-20 11:20:00,214.77,214.93,214.48,214.48,14416.0,214.77,214.93,214.48,214.48,14416.0
2024-06-20 11:30:00,214.48,214.48,213.65,214.02,12999.0,214.48,214.48,213.65,214.02,12999.0
2024-06-20 11:40:00,213.98,214.36,213.9,214.04,11660.0,213.98,214.36,213.9,214.04,11660.0
2024-06-20 11:50:00,214.04,214.49,213.78,213.78,23334.0,214.04,214.49,213.78,213.78,23334.0
2024-06-20 12:00:00,213.8,214.05,213.69,214.0,9862.0,213.8,214.05,213.69,214.0,9862.0
2024-06-20 12:10:00,214.09,214.23,213.67,213.74,15018.0,214.09,214.23,213.67,213.74,15018.0
2024-06-20 12:20:00,213.69,213.81,213.5,213.68,18769.0,213.69,213.81,213.5,213.68,18769.0
2024-06-20 12:30:00,213.62,214.12,213.43,213.97,21529.0,213.62,214.12,213.43,213.97,21529.0
2024-06-20 12:40:00,214.03,214.24,213.82,214.18,13898.0,214.03,214.24,213.82,214.18,13898.0
2024-06-20 12:50:00,214.2,214.57,214.02,214.57,25897.0,214.2,214.57,214.02,214.57,25897.0
2024-06-20 13:00:00,214.58,214.95,214.49,214.83,36373.0,214.58,214.95,214.49,214.83,36373.0
2024-06-20 13:10:00,214.81,215.55,214.81,215.53,46248.0,214.81,215.55,214.81,215.53,46248.0
2024-06-20 13:20:00,215.51,215.62,215.18,215.41,18208.0,215.51,215.62,215.18,215.41,18208.0
2024-06-20 13:30:00,215.46,215.68,215.23,215.68,15671.0,215.46,215.68,215.23,215.68,15671.0
2024-06-20 13:40:00,215.76,215.78,215.56,215.6,29891.0,215.76,215.78,215.56,215.6,29891.0
2024-06-20 13:50:00,215.56,216.03,215.56,215.99,31816.0,215.56,216.03,215.56,215.99,31816.0
2024-06-20 14:00:00,215.97,216.34,215.96,216.33,38363.0,215.97,216.34,215.96,216.33,38363.0
2024-06-20 14:10:00,216.33,216.35,215.85,216.04,57834.0,216.33,216.35,215.85,216.04,57834.0
2024-06-20 14:20:00,216.05,216.17,215.86,215.92,35583.0,216.05,216.17,215.86,215.92,35583.0
2024-06-20 14:30:00,215.89,216.01,215.58,215.76,36510.0,215.89,216.01,215.58,215.76,36510.0
2024-06-20 14:40:00,215.83,216.0,215.21,215.61,30006.0,215.83,216.0,215.21,215.61,30006.0
2024-06-20 14:50:00,215.55,215.72,215.06,215.06,24343.0,215.55,215.72,215.06,215.06,24343.0
2024-06-20 15:00:00,215.12,215.12,214.4,214.68,22549.0,215.12,215.12,214.4,214.68,22549.0
2024-06-20 15:10:00,214.72,215.2,214.64,214.77,19778.0,214.72,215.2,214.64,214.77,19778.0
2024-06-20 15:20:00,214.77,214.89,214.59,214.66,33332.0,214.77,214.89,214.59,214.66,33332.0
2024-06-20 15:30:00,214.71,214.71,213.87,213.88,36544.0,214.71,214.71,213.87,213.88,36544.0
2024-06-20 15:40:00,213.92,214.33,213.67,213.87,66908.0,213.92,214.33,213.67,213.87,66908.0
2024-06-20 15:50:00,213.87,214.8,213.79,214.6,187169.0,213.87,214.8,213.79,214.6,187169.0
2024-06-21 09:30:00,216.78,217.98,216.29,217.77,250592.0,216.78,217.98,216.29,217.77,250592.0
2024-06-21 09:40:00,217.76,218.18,216.27,217.28,56974.0,217.76,218.18,216.27,217.28,56974.0
2024-06-21 09:50:00,217.29,218.56,217.22,217.84,45152.0,217.29,218.56,217.22,217.84,45152.0
2024-06-21 10:00:00,217.92,217.93,217.15,217.69,58385.0,217.92,217.93,217.15,217.69,58385.0
2024-06-21 10:10:00,217.65,218.1,217.4,218.1,60962.0,217.65,218.1,217.4,218.1,60962.0
2024-06-21 10:20:00,218.15,218.3,217.3,217.53,68214.0,218.15,218.3,217.3,217.53,68214.0
2024-06-21 10:30:00,217.56,217.65,216.84,217.47,27105.0,217.56,217.65,216.84,217.47,27105.0
2024-06-21 10:40:00,217.43,217.78,217.04,217.69,40856.0,217.43,217.78,217.04,217.69,40856.0
2024-06-21 10:50:00,217.7,218.18,217.64,218.12,36948.0,217.7,218.18,217.64,218.12,36948.0
2024-06-21 11:00:00,218.12,218.49,218.07,218.38,56382.0,218.12,218.49,218.07,218.38,56382.0
2024-06-21 11:10:00,218.42,218.43,218.04,218.31,41539.0,218.42,218.43,218.04,218.31,41539.0
2024-06-21 11:20:00,218.37,218.54,218.0,218.09,45431.0,218.37,218.54,218.0,218.09,45431.0
2024-06-21 11:30:00,218.09,218.25,217.89,218.08,28518.0,218.09,218.25,217.89,218.08,28518.0
2024-06-21 11:40:00,218.06,218.31,218.02,218.27,28297.0,218.06,218.31,218.02,218.27,28297.0
2024-06-21 11:50:00,218.23,218.51,218.23,218.41,18988.0,218.23,218.51,218.23,218.41,18988.0
2024-06-21 12:00:00,218.41,218.49,218.17,218.26,28696.0,218.41,218.49,218.17,218.26,28696.0
2024-06-21 12:10:00,218.26,218.75,218.08,218.52,24160.0,218.26,218.75,218.08,218.52,24160.0
2024-06-21 12:20:00,218.56,218.75,218.52,218.6,13666.0,218.56,218.75,218.52,218.6,13666.0
2024-06-21 12:30:00,218.59,218.75,218.41,218.62,17460.0,218.59,218.75,218.41,218.62,17460.0
2024-06-21 12:40:00,218.6,218.69,218.54,218.68,17141.0,218.6,218.69,218.54,218.68,17141.0
2024-06-21 12:50:00,218.63,218.75,218.51,218.64,15651.0,218.63,218.75,218.51,218.64,15651.0
2024-06-21 13:00:00,218.59,218.76,218.55,218.6,11912.0,218.59,218.76,218.55,218.6,11912.0
2024-06-21 13:10:00,218.61,218.79,218.55,218.71,11852.0,218.61,218.79,218.55,218.71,11852.0
2024-06-21 13:20:00,218.68,218.89,218.53,218.85,23349.0,218.68,218.89,218.53,218.85,23349.0
2024-06-21 13:30:00,218.84,219.28,218.84,219.24,26551.0,218.84,219.28,218.84,219.24,26551.0
2024-06-21 13:40:00,219.24,219.37,219.22,219.28,21273.0,219.24,219.37,219.22,219.28,21273.0
2024-06-21 13:50:00,219.36,219.57,219.19,219.29,25348.0,219.36,219.57,219.19,219.29,25348.0
2024-06-21 14:00:00,219.3,219.39,219.21,219.39,13251.0,219.3,219.39,219.21,219.39,13251.0
2024-06-21 14:10:00,219.36,219.52,219.3,219.41,11537.0,219.36,219.52,219.3,219.41,11537.0
2024-06-21 14:20:00,219.4,219.52,219.29,219.3,18903.0,219.4,219.52,219.29,219.3,18903.0
2024-06-21 14:30:00,219.28,219.54,219.25,219.28,14322.0,219.28,219.54,219.25,219.28,14322.0
2024-06-21 14:40:00,219.31,219.43,219.08,219.36,23023.0,219.31,219.43,219.08,219.36,23023.0
2024-06-21 14:50:00,219.36,219.52,219.27,219.47,17516.0,219.36,219.52,219.27,219.47,17516.0
2024-06-21 15:00:00,219.42,219.47,219.33,219.45,18215.0,219.42,219.47,219.33,219.45,18215.0
2024-06-21 15:10:00,219.43,219.64,219.37,219.63,19112.0,219.43,219.64,219.37,219.63,19112.0
2024-06-21 15:20:00,219.65,219.7,219.27,219.27,24047.0,219.65,219.7,219.27,219.27,24047.0
2024-06-21 15:30:00,219.31,219.37,218.95,219.08,31531.0,219.31,219.37,218.95,219.08,31531.0
2024-06-21 15:40:00,219.1,219.29,218.9,219.03,29840.0,219.1,219.29,218.9,219.03,29840.0
2024-06-21 15:50:00,219.09,219.57,218.99,219.07,186096.0,219.09,219.57,218.99,219.07,186096.0
2024-06-24 09:30:00,218.22,219.25,217.76,218.74,201405.0,218.22,219.25,217.76,218.74,201405.0
2024-06-24 09:40:00,218.74,219.27,218.21,219.16,22389.0,218.74,219.27,218.21,219.16,22389.0
2024-06-24 09:50:00,219.23,219.34,218.0,218.56,19035.0,219.23,219.34,218.0,218.56,19035.0
2024-06-24 10:00:00,218.75,219.2,218.4,218.71,20404.0,218.75,219.2,218.4,218.71,20404.0
2024-06-24 10:10:00,218.63,218.86,218.17,218.68,6464.0,218.63,218.86,218.17,218.68,6464.0
2024-06-24 10:20:00,218.84,219.4,218.72,219.12,16306.0,218.84,219.4,218.72,219.12,16306.0
2024-06-24 10:30:00,219.17,219.66,218.68,219.62,20934.0,219.17,219.66,218.68,219.62,20934.0
2024-06-24 10:40:00,219.63,220.0,219.51,219.6,26832.0,219.63,220.0,219.51,219.6,26832.0
2024-06-24 10:50:00,219.55,219.7,218.74,219.28,12635.0,219.55,219.7,218.74,219.28,12635.0
2024-06-24 11:00:00,219.42,219.42,218.77,218.77,5322.0,219.42,219.42,218.77,218.77,5322.0
2024-06-24 11:10:00,218.84,218.94,218.14,218.3,14369.0,218.84,218.94,218.14,218.3,14369.0
2024-06-24 11:20:00,218.34,218.66,218.24,218.45,5532.0,218.34,218.66,218.24,218.45,5532.0
2024-06-24 11:30:00,218.42,218.42,217.93,218.09,10701.0,218.42,218.42,217.93,218.09,10701.0
2024-06-24 11:40:00,218.1,218.29,217.87,218.15,17586.0,218.1,218.29,217.87,218.15,17586.0
2024-06-24 11:50:00,218.25,218.33,217.96,218.24,9589.0,218.25,218.33,217.96,218.24,9589.0
2024-06-24 12:00:00,218.23,218.23,217.72,217.97,8734.0,218.23,218.23,217.72,217.97,8734.0
2024-06-24 12:10:00,217.97,218.03,217.63,217.7,8803.0,217.97,218.03,217.63,217.7,8803.0
2024-06-24 12:20:00,217.64,217.8,217.5,217.8,11742.0,217.64,217.8,217.5,217.8,11742.0
2024-06-24 12:30:00,217.89,217.89,217.72,217.84,8785.0,217.89,217.89,217.72,217.84,8785.0
2024-06-24 12:40:00,217.82,217.84,217.59,217.71,7156.0,217.82,217.84,217.59,217.71,7156.0
2024-06-24 12:50:00,217.76,218.02,217.45,217.93,56446.0,217.76,218.02,217.45,217.93,56446.0
2024-06-24 13:00:00,217.91,218.06,217.58,217.58,9296.0,217.91,218.06,217.58,217.58,9296.0
2024-06-24 13:10:00,217.5,217.98,217.47,217.88,9774.0,217.5,217.98,217.47,217.88,9774.0
2024-06-24 13:20:00,217.87,217.98,217.69,217.78,7385.0,217.87,217.98,217.69,217.78,7385.0
2024-06-24 13:30:00,217.73,217.78,217.43,217.76,6479.0,217.73,217.78,217.43,217.76,6479.0
2024-06-24 13:40:00,217.7,217.79,217.48,217.48,5733.0,217.7,217.79,217.48,217.48,5733.0
2024-06-24 13:50:00,217.44,217.73,217.43,217.44,5017.0,217.44,217.73,217.43,217.44,5017.0
2024-06-24 14:00:00,217.43,217.77,217.41,217.64,10961.0,217.43,217.77,217.41,217.64,10961.0
2024-06-24 14:10:00,217.64,217.9,217.51,217.82,7867.0,217.64,217.9,217.51,217.82,7867.0
2024-06-24 14:20:00,217.96,218.26,217.87,218.01,5948.0,217.96,218.26,217.87,218.01,5948.0
2024-06-24 14:30:00,218.0,218.29,217.98,218.23,14088.0,218.0,218.29,217.98,218.23,14088.0
2024-06-24 14:40:00,218.21,218.53,218.19,218.24,12506.0,218.21,218.53,218.19,218.24,12506.0
2024-06-24 14:50:00,218.3,218.46,218.23,218.42,7388.0,218.3,218.46,218.23,218.42,7388.0
2024-06-24 15:00:00,218.37,218.59,218.34,218.4,9925.0,218.37,218.59,218.34,218.4,9925.0
2024-06-24 15:10:00,218.39,218.43,218.19,218.43,10335.0,218.39,218.43,218.19,218.43,10335.0
2024-06-24 15:20:00,218.38,218.62,218.37,218.48,17237.0,218.38,218.62,218.37,218.48,17237.0
2024-06-24 15:30:00,218.51,218.56,218.13,218.31,27413.0,218.51,218.56,218.13,218.31,27413.0
2024-06-24 15:40:00,218.31,218.31,217.81,217.94,50960.0,218.31,218.31,217.81,217.94,50960.0
2024-06-24 15:50:00,217.96,219.58,217.94,218.72,204932.0,217.96,219.58,217.94,218.72,204932.0
2024-06-25 09:30:00,219.28,219.59,218.64,218.75,18368.0,219.28,219.59,218.64,218.75,18368.0
2024-06-25 09:40:00,218.39,218.7,218.07,218.59,11538.0,218.39,218.7,218.07,218.59,11538.0
2024-06-25 09:50:00,218.5,218.68,217.97,217.97,23002.0,218.5,218.68,217.97,217.97,23002.0
2024-06-25 10:00:00,218.09,218.58,217.95,218.05,11081.0,218.09,218.58,217.95,218.05,11081.0
2024-06-25 10:10:00,217.98,218.67,217.98,218.28,7293.0,217.98,218.67,217.98,218.28,7293.0
2024-06-25 10:20:00,218.68,218.94,218.63,218.78,6257.0,218.68,218.94,218.63,218.78,6257.0
2024-06-25 10:30:00,218.71,218.91,218.48,218.66,5908.0,218.71,218.91,218.48,218.66,5908.0
2024-06-25 10:40:00,218.63,218.86,218.49,218.49,19467.0,218.63,218.86,218.49,218.49,19467.0
2024-06-25 10:50:00,218.53,218.57,218.13,218.13,12106.0,218.53,218.57,218.13,218.13,12106.0
2024-06-25 11:00:00,218.12,218.24,217.07,217.08,7988.0,218.12,218.24,217.07,217.08,7988.0
2024-06-25 11:10:00,217.12,218.05,216.99,217.8,19201.0,217.12,218.05,216.99,217.8,19201.0
2024-06-25 11:20:00,217.88,217.97,217.61,217.76,7530.0,217.88,217.97,217.61,217.76,7530.0
2024-06-25 11:30:00,217.74,218.07,217.64,217.8,9805.0,217.74,218.07,217.64,217.8,9805.0
2024-06-25 11:40:00,217.64,218.16,217.64,218.1,7530.0,217.64,218.16,217.64,218.1,7530.0
2024-06-25 11:50:00,218.0,218.0,217.0,217.0,32003.0,218.0,218.0,217.0,217.0,32003.0
2024-06-25 12:00:00,217.0,217.69,216.91,217.58,24489.0,217.0,217.69,216.91,217.58,24489.0
2024-06-25 12:10:00,217.56,217.91,217.56,217.78,10168.0,217.56,217.91,217.56,217.78,10168.0
2024-06-25 12:20:00,217.75,217.8,217.62,217.68,9749.0,217.75,217.8,217.62,217.68,9749.0
2024-06-25 12:30:00,217.65,217.74,217.34,217.72,10968.0,217.65,217.74,217.34,217.72,10968.0
2024-06-25 12:40:00,217.74,217.87,217.62,217.76,21200.0,217.74,217.87,217.62,217.76,21200.0
2024-06-25 12:50:00,217.7,217.78,217.45,217.49,11593.0,217.7,217.78,217.45,217.49,11593.0
2024-06-25 13:00:00,217.49,217.52,217.07,217.39,15025.0,217.49,217.52,217.07,217.39,15025.0
2024-06-25 13:10:00,217.41,217.59,217.37,217.51,7762.0,217.41,217.59,217.37,217.51,7762.0
2024-06-25 13:20:00,217.45,217.64,217.4,217.64,7220.0,217.45,217.64,217.4,217.64,7220.0
2024-06-25 13:30:00,217.64,217.78,217.63,217.73,5899.0,217.64,217.78,217.63,217.73,5899.0
2024-06-25 13:40:00,217.78,217.85,217.61,217.78,7259.0,217.78,217.85,217.61,217.78,7259.0
2024-06-25 13:50:00,217.84,217.91,217.73,217.88,6919.0,217.84,217.91,217.73,217.88,6919.0
2024-06-25 14:00:00,217.88,218.05,217.83,218.01,9016.0,217.88,218.05,217.83,218.01,9016.0
2024-06-25 14:10:00,217.96,218.32,217.96,218.32,7372.0,217.96,218.32,217.96,218.32,7372.0
2024-06-25 14:20:00,218.34,218.34,217.95,218.06,10108.0,218.34,218.34,217.95,218.06,10108.0
2024-06-25 14:30:00,218.02,218.06,217.6,217.89,6863.0,218.02,218.06,217.6,217.89,6863.0
2024-06-25 14:40:00,217.84,218.1,217.79,217.8,12325.0,217.84,218.1,217.79,217.8,12325.0
2024-06-25 14:50:00,217.84,218.24,217.84,218.17,8367.0,217.84,218.24,217.84,218.17,8367.0
2024-06-25 15:00:00,218.11,218.23,217.92,218.09,12970.0,218.11,218.23,217.92,218.09,12970.0
2024-06-25 15:10:00,218.09,218.13,217.79,218.0,14889.0,218.09,218.13,217.79,218.0,14889.0
2024-06-25 15:20:00,218.02,218.19,217.92,218.11,14984.0,218.02,218.19,217.92,218.11,14984.0
2024-06-25 15:30:00,218.06,218.06,217.8,217.95,17230.0,218.06,218.06,217.8,217.95,17230.0
2024-06-25 15:40:00,217.98,218.05,217.67,217.67,24750.0,217.98,218.05,217.67,217.67,24750.0
2024-06-25 15:50:00,217.67,217.68,217.1,217.35,85131.0,217.67,217.68,217.1,217.35,85131.0
2024-06-26 09:30:00,216.48,218.37,216.27,218.06,31131.0,216.48,218.37,216.27,218.06,31131.0
2024-06-26 09:40:00,218.25,218.77,218.0,218.69,9024.0,218.25,218.77,218.0,218.69,9024.0
2024-06-26 09:50:00,218.77,219.01,218.04,218.05,15807.0,218.77,219.01,218.04,218.05,15807.0
2024-06-26 10:00:00,217.76,218.4,217.69,217.72,13526.0,217.76,218.4,217.69,217.72,13526.0
2024-06-26 10:10:00,217.84,218.53,217.83,218.47,9312.0,217.84,218.53,217.83,218.47,9312.0
2024-06-26 10:20:00,218.42,218.94,218.34,218.65,17685.0,218.42,218.94,218.34,218.65,17685.0
2024-06-26 10:30:00,218.42,218.96,218.34,218.52,11018.0,218.42,218.96,218.34,218.52,11018.0
2024-06-26 10:40:00,218.52,218.64,217.78,217.78,21278.0,218.52,218.64,217.78,217.78,21278.0
2024-06-26 10:50:00,217.7,217.9,217.03,217.47,16756.0,217.7,217.9,217.03,217.47,16756.0
2024-06-26 11:00:00,217.41,217.68,217.03,217.34,58501.0,217.41,217.68,217.03,217.34,58501.0
2024-06-26 11:10:00,217.36,217.36,216.9,217.19,14742.0,217.36,217.36,216.9,217.19,14742.0
2024-06-26 11:20:00,217.23,217.4,217.05,217.3,19469.0,217.23,217.4,217.05,217.3,19469.0
2024-06-26 11:30:00,217.3,217.37,216.97,217.27,10405.0,217.3,217.37,216.97,217.27,10405.0
2024-06-26 11:40:00,217.33,217.33,216.81,217.22,15560.0,217.33,217.33,216.81,217.22,15560.0
2024-06-26 11:50:00,217.15,217.46,216.9,217.02,15902.0,217.15,217.46,216.9,217.02,15902.0
2024-06-26 12:00:00,217.02,217.15,216.38,216.4,26031.0,217.02,217.15,216.38,216.4,26031.0
2024-06-26 12:10:00,216.5,216.65,216.25,216.52,29753.0,216.5,216.65,216.25,216.52,29753.0
2024-06-26 12:20:00,216.58,216.59,216.37,216.38,10723.0,216.58,216.59,216.37,216.38,10723.0
2024-06-26 12:30:00,216.39,216.59,216.34,216.39,15237.0,216.39,216.59,216.34,216.39,15237.0
2024-06-26 12:40:00,216.48,216.7,216.38,216.41,21902.0,216.48,216.7,216.38,216.41,21902.0
2024-06-26 12:50:00,216.39,216.68,216.29,216.59,6812.0,216.39,216.68,216.29,216.59,6812.0
2024-06-26 13:00:00,216.59,216.59,216.24,216.28,9102.0,216.59,216.59,216.24,216.28,9102.0
2024-06-26 13:10:00,216.27,216.27,216.05,216.05,5023.0,216.27,216.27,216.05,216.05,5023.0
2024-06-26 13:20:00,216.06,216.17,215.81,216.11,19699.0,216.06,216.17,215.81,216.11,19699.0
2024-06-26 13:30:00,216.07,216.56,216.01,216.27,12899.0,216.07,216.56,216.01,216.27,12899.0
2024-06-26 13:40:00,216.26,216.41,216.08,216.24,11756.0,216.26,216.41,216.08,216.24,11756.0
2024-06-26 13:50:00,216.13,216.77,216.13,216.6,18368.0,216.13,216.77,216.13,216.6,18368.0
2024-06-26 14:00:00,216.59,216.72,216.5,216.67,10927.0,216.59,216.72,216.5,216.67,10927.0
2024-06-26 14:10:00,216.67,216.79,216.58,216.73,12974.0,216.67,216.79,216.58,216.73,12974.0
2024-06-26 14:20:00,216.74,216.87,216.71,216.74,9818.0,216.74,216.87,216.71,216.74,9818.0
2024-06-26 14:30:00,216.78,216.97,216.73,216.84,17853.0,216.78,216.97,216.73,216.84,17853.0
2024-06-26 14:40:00,216.89,217.29,216.75,217.28,42367.0,216.89,217.29,216.75,217.28,42367.0
2024-06-26 14:50:00,217.28,217.31,216.63,216.73,20845.0,217.28,217.31,216.63,216.73,20845.0
2024-06-26 15:00:00,216.65,216.65,216.29,216.38,13166.0,216.65,216.65,216.29,216.38,13166.0
2024-06-26 15:10:00,216.37,216.42,216.21,216.34,28032.0,216.37,216.42,216.21,216.34,28032.0
2024-06-26 15:20:00,216.34,216.5,216.24,216.4,32121.0,216.34,216.5,216.24,216.4,32121.0
2024-06-26 15:30:00,216.32,216.55,216.28,216.47,27099.0,216.32,216.55,216.28,216.47,27099.0
2024-06-26 15:40:00,216.47,216.67,216.36,216.49,59745.0,216.47,216.67,216.36,216.49,59745.0
2024-06-26 15:50:00,216.44,216.95,216.38,216.76,161167.0,216.44,216.95,216.38,216.76,161167.0
2024-06-27 09:30:00,217.55,218.04,217.26,217.86,18225.0,217.55,218.04,217.26,217.86,18225.0
2024-06-27 09:40:00,217.92,218.31,217.58,217.81,11040.0,217.92,218.31,217.58,217.81,11040.0
2024-06-27 09:50:00,217.81,218.3,217.38,218.3,13595.0,217.81,218.3,217.38,218.3,13595.0
2024-06-27 10:00:00,218.3,219.22,218.22,219.09,37914.0,218.3,219.22,218.22,219.09,37914.0
2024-06-27 10:10:00,219.14,219.69,219.14,219.28,27811.0,219.14,219.69,219.14,219.28,27811.0
2024-06-27 10:20:00,219.3,219.64,219.3,219.51,21818.0,219.3,219.64,219.3,219.51,21818.0
2024-06-27 10:30:00,219.59,220.12,219.41,220.04,22913.0,219.59,220.12,219.41,220.04,22913.0
2024-06-27 10:40:00,220.13,220.67,219.8,220.26,27305.0,220.13,220.67,219.8,220.26,27305.0
2024-06-27 10:50:00,220.33,220.96,220.26,220.96,15778.0,220.33,220.96,220.26,220.96,15778.0
2024-06-27 11:00:00,220.93,221.27,220.47,220.71,44841.0,220.93,221.27,220.47,220.71,44841.0
2024-06-27 11:10:00,220.8,221.89,220.77,221.89,11574.0,220.8,221.89,220.77,221.89,11574.0
2024-06-27 11:20:00,221.81,221.88,220.98,221.23,21962.0,221.81,221.88,220.98,221.23,21962.0
2024-06-27 11:30:00,221.25,221.49,221.06,221.49,19186.0,221.25,221.49,221.06,221.49,19186.0
2024-06-27 11:40:00,221.44,221.73,221.36,221.66,15384.0,221.44,221.73,221.36,221.66,15384.0
2024-06-27 11:50:00,221.61,222.2,221.43,222.2,14154.0,221.61,222.2,221.43,222.2,14154.0
2024-06-27 12:00:00,222.13,222.76,222.13,222.65,36694.0,222.13,222.76,222.13,222.65,36694.0
2024-06-27 12:10:00,222.69,222.97,222.55,222.81,20937.0,222.69,222.97,222.55,222.81,20937.0
2024-06-27 12:20:00,222.8,222.87,222.45,222.56,18034.0,222.8,222.87,222.45,222.56,18034.0
2024-06-27 12:30:00,222.56,222.58,222.38,222.54,16254.0,222.56,222.58,222.38,222.54,16254.0
2024-06-27 12:40:00,222.58,222.74,222.28,222.37,28012.0,222.58,222.74,222.28,222.37,28012.0
2024-06-27 12:50:00,222.34,222.34,222.09,222.26,24416.0,222.34,222.34,222.09,222.26,24416.0
2024-06-27 13:00:00,222.26,222.33,222.04,222.19,12347.0,222.26,222.33,222.04,222.19,12347.0
2024-06-27 13:10:00,222.22,222.5,222.14,222.42,24444.0,222.22,222.5,222.14,222.42,24444.0
2024-06-27 13:20:00,222.41,222.83,222.34,222.75,34313.0,222.41,222.83,222.34,222.75,34313.0
2024-06-27 13:30:00,222.8,222.8,222.53,222.59,18873.0,222.8,222.8,222.53,222.59,18873.0
2024-06-27 13:40:00,222.59,222.72,222.5,222.68,8278.0,222.59,222.72,222.5,222.68,8278.0
2024-06-27 13:50:00,222.68,222.86,222.47,222.48,14547.0,222.68,222.86,222.47,222.48,14547.0
2024-06-27 14:00:00,222.43,222.52,222.26,222.46,14213.0,222.43,222.52,222.26,222.46,14213.0
2024-06-27 14:10:00,222.46,222.59,222.37,222.5,29823.0,222.46,222.59,222.37,222.5,29823.0
2024-06-27 14:20:00,222.56,222.97,222.56,222.92,24613.0,222.56,222.97,222.56,222.92,24613.0
2024-06-27 14:30:00,222.9,222.9,222.64,222.75,29389.0,222.9,222.9,222.64,222.75,29389.0
2024-06-27 14:40:00,222.78,223.04,222.7,222.94,14408.0,222.78,223.04,222.7,222.94,14408.0
2024-06-27 14:50:00,222.93,223.42,222.85,223.34,31022.0,222.93,223.42,222.85,223.34,31022.0
2024-06-27 15:00:00,223.35,224.0,223.25,224.0,32392.0,223.35,224.0,223.25,224.0,32392.0
2024-06-27 15:10:00,224.0,224.14,223.55,223.68,34659.0,224.0,224.14,223.55,223.68,34659.0
2024-06-27 15:20:00,223.7,223.89,223.4,223.84,17033.0,223.7,223.89,223.4,223.84,17033.0
2024-06-27 15:30:00,223.8,224.04,223.62,223.86,24373.0,223.8,224.04,223.62,223.86,24373.0
2024-06-27 15:40:00,223.87,223.95,223.57,223.64,45948.0,223.87,223.95,223.57,223.64,45948.0
2024-06-27 15:50:00,223.65,223.76,223.24,223.29,150059.0,223.65,223.76,223.24,223.29,150059.0
2024-06-28 09:30:00,223.35,224.34,222.57,222.72,30152.0,223.35,224.34,222.57,222.72,30152.0
2024-06-28 09:40:00,222.65,223.82,222.32,222.38,18262.0,222.65,223.82,222.32,222.38,18262.0
2024-06-28 09:50:00,222.45,222.57,221.96,222.48,31819.0,222.45,222.57,221.96,222.48,31819.0
2024-06-28 10:00:00,222.64,223.59,222.48,222.8,29140.0,222.64,223.59,222.48,222.8,29140.0
2024-06-28 10:10:00,222.89,223.54,222.72,223.24,38713.0,222.89,223.54,222.72,223.24,38713.0
2024-06-28 10:20:00,223.13,223.99,223.11,223.89,33789.0,223.13,223.99,223.11,223.89,33789.0
2024-06-28 10:30:00,223.96,224.97,223.92,224.79,22612.0,223.96,224.97,223.92,224.79,22612.0
2024-06-28 10:40:00,224.79,225.41,224.67,224.99,37692.0,224.79,225.41,224.67,224.99,37692.0
2024-06-28 10:50:00,224.92,225.33,224.69,224.76,13504.0,224.92,225.33,224.69,224.76,13504.0
2024-06-28 11:00:00,224.85,225.07,224.71,224.89,11677.0,224.85,225.07,224.71,224.89,11677.0
2024-06-28 11:10:00,224.98,225.2,224.88,224.94,11800.0,224.98,225.2,224.88,224.94,11800.0
2024-06-28 11:20:00,224.88,224.95,224.22,224.42,19496.0,224.88,224.95,224.22,224.42,19496.0
2024-06-28 11:30:00,224.41,224.79,224.32,224.66,24318.0,224.41,224.79,224.32,224.66,24318.0
2024-06-28 11:40:00,224.58,224.72,224.03,224.18,16114.0,224.58,224.72,224.03,224.18,16114.0
2024-06-28 11:50:00,224.12,224.69,224.09,224.49,24844.0,224.12,224.69,224.09,224.49,24844.0
2024-06-28 12:00:00,224.57,224.66,224.03,224.1,18970.0,224.57,224.66,224.03,224.1,18970.0
2024-06-28 12:10:00,224.08,224.14,223.6,223.68,16697.0,224.08,224.14,223.6,223.68,16697.0
2024-06-28 12:20:00,223.74,224.27,223.72,224.15,23655.0,223.74,224.27,223.72,224.15,23655.0
2024-06-28 12:30:00,224.15,224.3,223.51,223.59,13315.0,224.15,224.3,223.51,223.59,13315.0
2024-06-28 12:40:00,223.59,223.59,223.15,223.28,15700.0,223.59,223.59,223.15,223.28,15700.0
2024-06-28 12:50:00,223.24,223.63,223.24,223.56,6434.0,223.24,223.63,223.24,223.56,6434.0
2024-06-28 13:00:00,223.55,223.69,223.4,223.64,5283.0,223.55,223.69,223.4,223.64,5283.0
2024-06-28 13:10:00,223.6,223.69,223.46,223.49,15856.0,223.6,223.69,223.46,223.49,15856.0
2024-06-28 13:20:00,223.48,223.81,223.33,223.81,25251.0,223.48,223.81,223.33,223.81,25251.0
2024-06-28 13:30:00,223.77,224.14,223.71,224.09,10947.0,223.77,224.14,223.71,224.09,10947.0
2024-06-28 13:40:00,224.09,224.1,223.57,223.71,17984.0,224.09,224.1,223.57,223.71,17984.0
2024-06-28 13:50:00,223.74,223.77,223.46,223.61,8050.0,223.74,223.77,223.46,223.61,8050.0
2024-06-28 14:00:00,223.56,224.03,223.55,224.03,31722.0,223.56,224.03,223.55,224.03,31722.0
2024-06-28 14:10:00,223.97,224.19,223.93,224.07,16754.0,223.97,224.19,223.93,224.07,16754.0
2024-06-28 14:20:00,224.07,224.38,223.98,224.38,24823.0,224.07,224.38,223.98,224.38,24823.0
2024-06-28 14:30:00,224.26,224.26,224.07,224.15,13210.0,224.26,224.26,224.07,224.15,13210.0
2024-06-28 14:40:00,224.11,224.27,223.97,223.98,13752.0,224.11,224.27,223.97,223.98,13752.0
2024-06-28 14:50:00,223.96,224.31,223.83,224.16,20112.0,223.96,224.31,223.83,224.16,20112.0
2024-06-28 15:00:00,224.13,224.39,224.01,224.22,31146.0,224.13,224.39,224.01,224.22,31146.0
2024-06-28 15:10:00,224.19,224.21,223.6,223.83,36293.0,224.19,224.21,223.6,223.83,36293.0
2024-06-28 15:20:00,223.81,223.82,223.44,223.65,30718.0,223.81,223.82,223.44,223.65,30718.0
2024-06-28 15:30:00,223.6,223.6,222.83,223.39,16180.0,223.6,223.6,222.83,223.39,16180.0
2024-06-28 15:40:00,223.39,223.65,223.24,223.43,24170.0,223.39,223.65,223.24,223.43,24170.0
2024-06-28 15:50:00,223.45,224.07,223.33,223.57,126752.0,223.45,224.07,223.33,223.57,126752.0
2024-07-01 09:30:00,223.0,223.28,220.84,220.94,22281.0,223.0,223.28,220.84,220.94,22281.0
2024-07-01 09:40:00,220.94,221.4,220.34,221.12,16875.0,220.94,221.4,220.34,221.12,16875.0
2024-07-01 09:50:00,221.04,221.36,220.02,220.61,39405.0,221.04,221.36,220.02,220.61,39405.0
2024-07-01 10:00:00,220.66,220.91,219.57,220.87,55585.0,220.66,220.91,219.57,220.87,55585.0
2024-07-01 10:10:00,220.88,222.13,220.66,222.05,43696.0,220.88,222.13,220.66,222.05,43696.0
2024-07-01 10:20:00,222.05,222.45,221.93,222.21,14367.0,222.05,222.45,221.93,222.21,14367.0
2024-07-01 10:30:00,222.18,222.31,221.71,222.27,7842.0,222.18,222.31,221.71,222.27,7842.0
2024-07-01 10:40:00,222.29,222.85,222.07,222.21,11264.0,222.29,222.85,222.07,222.21,11264.0
2024-07-01 10:50:00,222.18,222.78,222.18,222.73,7870.0,222.18,222.78,222.18,222.73,7870.0
2024-07-01 11:00:00,222.67,222.76,222.38,222.7,13607.0,222.67,222.76,222.38,222.7,13607.0
2024-07-01 11:10:00,222.7,223.4,222.65,223.29,18137.0,222.7,223.4,222.65,223.29,18137.0
2024-07-01 11:20:00,223.29,223.9,223.25,223.59,29016.0,223.29,223.9,223.25,223.59,29016.0
2024-07-01 11:30:00,223.67,223.96,223.42,223.93,17700.0,223.67,223.96,223.42,223.93,17700.0
2024-07-01 11:40:00,223.94,224.3,223.74,224.23,21444.0,223.94,224.3,223.74,224.23,21444.0
2024-07-01 11:50:00,224.23,224.7,224.22,224.48,27737.0,224.23,224.7,224.22,224.48,27737.0
2024-07-01 12:00:00,224.45,224.57,224.17,224.32,14620.0,224.45,224.57,224.17,224.32,14620.0
2024-07-01 12:10:00,224.49,224.49,223.96,224.19,20579.0,224.49,224.49,223.96,224.19,20579.0
2024-07-01 12:20:00,224.09,224.63,224.0,224.63,79433.0,224.09,224.63,224.0,224.63,79433.0
2024-07-01 12:30:00,224.63,225.16,224.61,225.06,23411.0,224.63,225.16,224.61,225.06,23411.0
2024-07-01 12:40:00,225.06,225.41,224.8,224.8,48673.0,225.06,225.41,224.8,224.8,48673.0
2024-07-01 12:50:00,224.77,224.93,224.69,224.93,17501.0,224.77,224.93,224.69,224.93,17501.0
2024-07-01 13:00:00,224.91,224.91,224.69,224.83,6989.0,224.91,224.91,224.69,224.83,6989.0
2024-07-01 13:10:00,224.83,225.31,224.83,225.26,21308.0,224.83,225.31,224.83,225.26,21308.0
2024-07-01 13:20:00,225.27,225.3,225.02,225.14,14876.0,225.27,225.3,225.02,225.14,14876.0
2024-07-01 13:30:00,225.14,225.18,224.85,225.01,11945.0,225.14,225.18,224.85,225.01,11945.0
2024-07-01 13:40:00,225.03,225.23,224.95,225.17,9254.0,225.03,225.23,224.95,225.17,9254.0
2024-07-01 13:50:00,225.1,225.18,224.94,225.18,13051.0,225.1,225.18,224.94,225.18,13051.0
2024-07-01 14:00:00,225.12,225.18,224.86,225.09,9303.0,225.12,225.18,224.86,225.09,9303.0
2024-07-01 14:10:00,225.09,225.4,225.01,225.35,8652.0,225.09,225.4,225.01,225.35,8652.0
2024-07-01 14:20:00,225.36,225.41,225.04,225.05,12582.0,225.36,225.41,225.04,225.05,12582.0
2024-07-01 14:30:00,225.08,225.17,224.9,225.17,11314.0,225.08,225.17,224.9,225.17,11314.0
2024-07-01 14:40:00,225.17,225.27,225.1,225.16,18558.0,225.17,225.27,225.1,225.16,18558.0
2024-07-01 14:50:00,225.17,225.23,224.99,225.12,16547.0,225.17,225.23,224.99,225.12,16547.0
2024-07-01 15:00:00,225.12,225.19,224.6,224.63,14506.0,225.12,225.19,224.6,224.63,14506.0
2024-07-01 15:10:00,224.62,224.63,224.08,224.2,4293.0,224.62,224.63,224.08,224.2,4293.0
2024-07-01 15:20:00,224.09,224.12,223.85,223.92,7348.0,224.09,224.12,223.85,223.92,7348.0
2024-07-01 15:30:00,223.88,223.88,223.38,223.63,13139.0,223.88,223.88,223.38,223.63,13139.0
2024-07-01 15:40:00,223.65,224.26,223.44,224.23,11363.0,223.65,224.26,223.44,224.23,11363.0
2024-07-01 15:50:00,224.23,224.85,224.04,224.82,71061.0,224.23,224.85,224.04,224.82,71061.0
2024-07-02 09:30:00,223.12,225.33,223.02,225.05,36169.0,223.12,225.33,223.02,225.05,36169.0
2024-07-02 09:40:00,225.43,225.54,224.74,225.06,17162.0,225.43,225.54,224.74,225.06,17162.0
2024-07-02 09:50:00,225.05,225.73,224.88,225.16,23705.0,225.05,225.73,224.88,225.16,23705.0
2024-07-02 10:00:00,225.16,225.42,224.81,225.13,42794.0,225.16,225.42,224.81,225.13,42794.0
2024-07-02 10:10:00,225.01,225.11,224.25,224.29,19430.0,225.01,225.11,224.25,224.29,19430.0
2024-07-02 10:20:00,224.44,224.6,224.17,224.31,8361.0,224.44,224.6,224.17,224.31,8361.0
2024-07-02 10:30:00,224.45,224.87,224.44,224.87,10589.0,224.45,224.87,224.44,224.87,10589.0
2024-07-02 10:40:00,224.86,225.19,224.65,225.19,16639.0,224.86,225.19,224.65,225.19,16639.0
2024-07-02 10:50:00,225.19,225.67,225.11,225.52,5040.0,225.19,225.67,225.11,225.52,5040.0
2024-07-02 11:00:00,225.55,225.72,224.96,225.44,19470.0,225.55,225.72,224.96,225.44,19470.0
2024-07-02 11:10:00,225.32,225.88,225.32,225.33,15742.0,225.32,225.88,225.32,225.33,15742.0
2024-07-02 11:20:00,225.2,225.57,225.12,225.44,12432.0,225.2,225.57,225.12,225.44,12432.0
2024-07-02 11:30:00,225.56,225.82,225.48,225.56,12190.0,225.56,225.82,225.48,225.56,12190.0
2024-07-02 11:40:00,225.57,225.74,225.5,225.64,13401.0,225.57,225.74,225.5,225.64,13401.0
2024-07-02 11:50:00,225.64,225.9,225.19,225.2,16524.0,225.64,225.9,225.19,225.2,16524.0
2024-07-02 12:00:00,225.08,225.3,225.0,225.2,9926.0,225.08,225.3,225.0,225.2,9926.0
2024-07-02 12:10:00,225.14,225.23,224.99,225.16,12174.0,225.14,225.23,224.99,225.16,12174.0
2024-07-02 12:20:00,225.18,225.43,225.14,225.36,11966.0,225.18,225.43,225.14,225.36,11966.0
2024-07-02 12:30:00,225.41,225.42,225.0,225.18,14991.0,225.41,225.42,225.0,225.18,14991.0
2024-07-02 12:40:00,225.14,225.34,225.08,225.34,3617.0,225.14,225.34,225.08,225.34,3617.0
2024-07-02 12:50:00,225.3,225.3,225.07,225.18,11930.0,225.3,225.3,225.07,225.18,11930.0
2024-07-02 13:00:00,225.21,225.57,225.14,225.52,10652.0,225.21,225.57,225.14,225.52,10652.0
2024-07-02 13:10:00,225.55,225.85,225.47,225.85,9249.0,225.55,225.85,225.47,225.85,9249.0
2024-07-02 13:20:00,225.85,225.89,225.69,225.79,11485.0,225.85,225.89,225.69,225.79,11485.0
2024-07-02 13:30:00,225.77,226.09,225.72,225.92,17495.0,225.77,226.09,225.72,225.92,17495.0
2024-07-02 13:40:00,226.02,226.1,225.66,225.75,15321.0,226.02,226.1,225.66,225.75,15321.0
2024-07-02 13:50:00,225.77,226.4,225.75,226.28,9051.0,225.77,226.4,225.75,226.28,9051.0
2024-07-02 14:00:00,226.28,226.33,225.91,225.92,13527.0,226.28,226.33,225.91,225.92,13527.0
2024-07-02 14:10:00,225.98,226.01,225.82,225.85,10168.0,225.98,226.01,225.82,225.85,10168.0
2024-07-02 14:20:00,225.85,226.24,225.85,226.11,11607.0,225.85,226.24,225.85,226.11,11607.0
2024-07-02 14:30:00,226.07,226.24,226.01,226.14,6699.0,226.07,226.24,226.01,226.14,6699.0
2024-07-02 14:40:00,226.09,226.43,226.07,226.22,9591.0,226.09,226.43,226.07,226.22,9591.0
2024-07-02 14:50:00,226.27,226.34,225.96,226.01,9337.0,226.27,226.34,225.96,226.01,9337.0
2024-07-02 15:00:00,226.02,226.1,225.95,226.0,7723.0,226.02,226.1,225.95,226.0,7723.0
2024-07-02 15:10:00,226.01,226.15,225.97,226.15,6546.0,226.01,226.15,225.97,226.15,6546.0
2024-07-02 15:20:00,226.12,226.18,226.09,226.17,10862.0,226.12,226.18,226.09,226.17,10862.0
2024-07-02 15:30:00,226.21,226.39,226.14,226.39,15128.0,226.21,226.39,226.14,226.39,15128.0
2024-07-02 15:40:00,226.39,226.4,225.9,225.91,33049.0,226.39,226.4,225.9,225.91,33049.0
2024-07-02 15:50:00,225.9,226.79,225.88,226.76,95442.0,225.9,226.79,225.88,226.76,95442.0
2024-07-03 09:30:00,227.2,228.95,226.72,228.05,32353.0,227.2,228.95,226.72,228.05,32353.0
2024-07-03 09:40:00,228.13,228.62,227.87,227.96,17152.0,228.13,228.62,227.87,227.96,17152.0
2024-07-03 09:50:00,227.84,228.34,227.38,227.71,24215.0,227.84,228.34,227.38,227.71,24215.0
2024-07-03 10:00:00,227.7,228.0,226.53,226.71,12302.0,227.7,228.0,226.53,226.71,12302.0
2024-07-03 10:10:00,226.58,226.88,226.25,226.27,27670.0,226.58,226.88,226.25,226.27,27670.0
2024-07-03 10:20:00,226.25,226.98,225.82,226.87,34034.0,226.25,226.98,225.82,226.87,34034.0
2024-07-03 10:30:00,226.98,227.04,226.58,226.68,14786.0,226.98,227.04,226.58,226.68,14786.0
2024-07-03 10:40:00,226.68,226.81,226.41,226.63,14972.0,226.68,226.81,226.41,226.63,14972.0
2024-07-03 10:50:00,226.71,226.87,225.98,226.05,9302.0,226.71,226.87,225.98,226.05,9302.0
2024-07-03 11:00:00,226.05,226.25,225.97,226.05,18142.0,226.05,226.25,225.97,226.05,18142.0
2024-07-03 11:10:00,226.11,226.39,226.06,226.24,8051.0,226.11,226.39,226.06,226.24,8051.0
2024-07-03 11:20:00,226.33,226.58,225.76,225.78,12569.0,226.33,226.58,225.76,225.78,12569.0
2024-07-03 11:30:00,225.76,225.96,225.67,225.76,7023.0,225.76,225.96,225.67,225.76,7023.0
2024-07-03 11:40:00,225.67,225.92,225.56,225.67,21611.0,225.67,225.92,225.56,225.67,21611.0
2024-07-03 11:50:00,225.56,225.88,225.35,225.87,17682.0,225.56,225.88,225.35,225.87,17682.0
2024-07-03 12:00:00,225.84,226.09,225.69,225.75,4814.0,225.84,226.09,225.69,225.75,4814.0
2024-07-03 12:10:00,225.68,226.21,225.68,226.11,7377.0,225.68,226.21,225.68,226.11,7377.0
2024-07-03 12:20:00,226.19,226.19,225.9,226.06,8911.0,226.19,226.19,225.9,226.06,8911.0
2024-07-03 12:30:00,226.12,226.61,226.1,226.56,17219.0,226.12,226.61,226.1,226.56,17219.0
2024-07-03 12:40:00,226.59,226.77,226.45,226.7,26208.0,226.59,226.77,226.45,226.7,26208.0
2024-07-03 12:50:00,226.66,226.73,225.35,225.56,78859.0,226.66,226.73,225.35,225.56,78859.0
2024-07-05 09:30:00,224.95,226.9,224.01,226.55,59396.0,224.95,226.9,224.01,226.55,59396.0
2024-07-05 09:40:00,226.81,227.9,226.58,227.22,26386.0,226.81,227.9,226.58,227.22,26386.0
2024-07-05 09:50:00,226.88,227.59,226.85,226.85,14052.0,226.88,227.59,226.85,226.85,14052.0
2024-07-05 10:00:00,226.96,227.61,226.87,227.11,16838.0,226.96,227.61,226.87,227.11,16838.0
2024-07-05 10:10:00,227.06,228.22,226.98,228.09,21970.0,227.06,228.22,226.98,228.09,21970.0
2024-07-05 10:20:00,228.2,228.4,227.82,228.08,18352.0,228.2,228.4,227.82,228.08,18352.0
2024-07-05 10:30:00,228.12,228.85,228.03,228.37,19713.0,228.12,228.85,228.03,228.37,19713.0
2024-07-05 10:40:00,228.42,229.12,228.29,229.12,16782.0,228.42,229.12,228.29,229.12,16782.0
2024-07-05 10:50:00,229.05,229.35,228.13,228.25,32724.0,229.05,229.35,228.13,228.25,32724.0
2024-07-05 11:00:00,228.26,228.65,228.15,228.56,10154.0,228.26,228.65,228.15,228.56,10154.0
2024-07-05 11:10:00,228.52,228.95,228.47,228.47,16790.0,228.52,228.95,228.47,228.47,16790.0
2024-07-05 11:20:00,228.46,228.46,228.2,228.26,5441.0,228.46,228.46,228.2,228.26,5441.0
2024-07-05 11:30:00,228.25,228.84,228.25,228.59,13180.0,228.25,228.84,228.25,228.59,13180.0
2024-07-05 11:40:00,228.67,228.8,228.54,228.73,8102.0,228.67,228.8,228.54,228.73,8102.0
2024-07-05 11:50:00,228.67,229.16,228.47,228.51,15745.0,228.67,229.16,228.47,228.51,15745.0
2024-07-05 12:00:00,228.48,228.59,228.03,228.14,8467.0,228.48,228.59,228.03,228.14,8467.0
2024-07-05 12:10:00,228.14,228.61,228.02,228.02,10158.0,228.14,228.61,228.02,228.02,10158.0
2024-07-05 12:20:00,228.03,228.1,227.72,227.87,12476.0,228.03,228.1,227.72,227.87,12476.0
2024-07-05 12:30:00,227.87,227.98,227.67,227.67,8634.0,227.87,227.98,227.67,227.67,8634.0
2024-07-05 12:40:00,227.8,227.87,227.32,227.72,8568.0,227.8,227.87,227.32,227.72,8568.0
2024-07-05 12:50:00,227.64,227.97,227.53,227.59,10237.0,227.64,227.97,227.53,227.59,10237.0
2024-07-05 13:00:00,227.59,227.64,227.3,227.36,14840.0,227.59,227.64,227.3,227.36,14840.0
2024-07-05 13:10:00,227.41,227.59,227.3,227.32,6315.0,227.41,227.59,227.3,227.32,6315.0
2024-07-05 13:20:00,227.38,227.54,227.11,227.54,11019.0,227.38,227.54,227.11,227.54,11019.0
2024-07-05 13:30:00,227.58,227.89,227.49,227.81,5818.0,227.58,227.89,227.49,227.81,5818.0
2024-07-05 13:40:00,227.79,228.1,227.67,227.93,7669.0,227.79,228.1,227.67,227.93,7669.0
2024-07-05 13:50:00,227.93,228.04,227.88,227.93,8421.0,227.93,228.04,227.88,227.93,8421.0
2024-07-05 14:00:00,227.9,227.91,227.62,227.84,17277.0,227.9,227.91,227.62,227.84,17277.0
2024-07-05 14:10:00,227.89,228.02,227.79,227.86,5531.0,227.89,228.02,227.79,227.86,5531.0
2024-07-05 14:20:00,227.89,228.34,227.86,228.0,5649.0,227.89,228.34,227.86,228.0,5649.0
2024-07-05 14:30:00,227.89,228.06,227.81,227.99,5243.0,227.89,228.06,227.81,227.99,5243.0
2024-07-05 14:40:00,227.88,228.11,227.88,227.99,5846.0,227.88,228.11,227.88,227.99,5846.0
2024-07-05 14:50:00,228.04,228.23,227.88,228.03,8104.0,228.04,228.23,227.88,228.03,8104.0
2024-07-05 15:00:00,227.99,228.04,227.88,227.93,12256.0,227.99,228.04,227.88,227.93,12256.0
2024-07-05 15:10:00,227.91,228.09,227.8,227.95,13016.0,227.91,228.09,227.8,227.95,13016.0
2024-07-05 15:20:00,227.97,228.25,227.97,228.21,6850.0,227.97,228.25,227.97,228.21,6850.0
2024-07-05 15:30:00,228.21,228.39,227.91,228.39,23112.0,228.21,228.39,227.91,228.39,23112.0
2024-07-05 15:40:00,228.34,228.44,228.22,228.35,33545.0,228.34,228.44,228.22,228.35,33545.0
2024-07-05 15:50:00,228.34,229.35,228.11,229.03,117292.0,228.34,229.35,228.11,229.03,117292.0
2024-07-08 09:30:00,226.51,226.97,224.01,224.52,45562.0,226.51,226.97,224.01,224.52,45562.0
2024-07-08 09:40:00,224.53,224.9,223.82,224.47,52535.0,224.53,224.9,223.82,224.47,52535.0
2024-07-08 09:50:00,224.58,225.64,224.33,225.64,24216.0,224.58,225.64,224.33,225.64,24216.0
2024-07-08 10:00:00,225.69,227.01,225.4,226.77,100003.0,225.69,227.01,225.4,226.77,100003.0
2024-07-08 10:10:00,226.82,227.0,225.68,225.68,16922.0,226.82,227.0,225.68,225.68,16922.0
2024-07-08 10:20:00,225.76,226.41,225.61,226.41,9088.0,225.76,226.41,225.61,226.41,9088.0
2024-07-08 10:30:00,226.41,226.52,225.69,225.69,15194.0,226.41,226.52,225.69,225.69,15194.0
2024-07-08 10:40:00,225.65,226.32,225.56,226.21,22656.0,225.65,226.32,225.56,226.21,22656.0
2024-07-08 10:50:00,226.13,226.66,226.1,226.58,18187.0,226.13,226.66,226.1,226.58,18187.0
2024-07-08 11:00:00,226.61,226.72,226.44,226.69,11546.0,226.61,226.72,226.44,226.69,11546.0
2024-07-08 11:10:00,226.75,226.86,226.55,226.7,31427.0,226.75,226.86,226.55,226.7,31427.0
2024-07-08 11:20:00,226.71,226.75,226.28,226.7,17967.0,226.71,226.75,226.28,226.7,17967.0
2024-07-08 11:30:00,226.66,227.39,226.57,227.04,19807.0,226.66,227.39,226.57,227.04,19807.0
2024-07-08 11:40:00,227.13,227.33,226.92,227.02,26571.0,227.13,227.33,226.92,227.02,26571.0
2024-07-08 11:50:00,227.02,227.25,226.94,227.05,17271.0,227.02,227.25,226.94,227.05,17271.0
2024-07-08 12:00:00,227.0,227.05,226.59,226.59,17012.0,227.0,227.05,226.59,226.59,17012.0
2024-07-08 12:10:00,226.58,226.89,226.36,226.67,17385.0,226.58,226.89,226.36,226.67,17385.0
2024-07-08 12:20:00,226.62,226.9,226.56,226.63,25667.0,226.62,226.9,226.56,226.63,25667.0
2024-07-08 12:30:00,226.61,226.9,226.55,226.84,12812.0,226.61,226.9,226.55,226.84,12812.0
2024-07-08 12:40:00,226.85,227.15,226.85,227.08,7449.0,226.85,227.15,226.85,227.08,7449.0
2024-07-08 12:50:00,227.15,227.21,226.98,227.2,7716.0,227.15,227.21,226.98,227.2,7716.0
2024-07-08 13:00:00,227.2,227.2,226.87,227.05,8183.0,227.2,227.2,226.87,227.05,8183.0
2024-07-08 13:10:00,226.99,227.25,226.95,226.95,12673.0,226.99,227.25,226.95,226.95,12673.0
2024-07-08 13:20:00,226.99,227.26,226.89,227.26,4748.0,226.99,227.26,226.89,227.26,4748.0
2024-07-08 13:30:00,227.21,227.28,227.0,227.22,6898.0,227.21,227.28,227.0,227.22,6898.0
2024-07-08 13:40:00,227.17,227.29,227.0,227.01,9697.0,227.17,227.29,227.0,227.01,9697.0
2024-07-08 13:50:00,227.1,227.2,227.02,227.12,8169.0,227.1,227.2,227.02,227.12,8169.0
2024-07-08 14:00:00,227.06,227.12,226.74,226.8,6130.0,227.06,227.12,226.74,226.8,6130.0
2024-07-08 14:10:00,226.8,227.05,226.79,226.99,10416.0,226.8,227.05,226.79,226.99,10416.0
2024-07-08 14:20:00,226.94,228.99,226.88,226.89,54129.0,226.94,228.99,226.88,226.89,54129.0
2024-07-08 14:30:00,226.86,227.17,226.85,227.01,7407.0,226.86,227.17,226.85,227.01,7407.0
2024-07-08 14:40:00,227.03,227.26,226.85,226.93,11376.0,227.03,227.26,226.85,226.93,11376.0
2024-07-08 14:50:00,226.92,227.29,226.82,227.28,12672.0,226.92,227.29,226.82,227.28,12672.0
2024-07-08 15:00:00,227.2,227.3,226.9,227.27,13117.0,227.2,227.3,226.9,227.27,13117.0
2024-07-08 15:10:00,227.21,227.5,227.16,227.23,15446.0,227.21,227.5,227.16,227.23,15446.0
2024-07-08 15:20:00,227.23,227.29,227.1,227.16,15465.0,227.23,227.29,227.1,227.16,15465.0
2024-07-08 15:30:00,227.17,227.29,226.97,227.03,19830.0,227.17,227.29,226.97,227.03,19830.0
2024-07-08 15:40:00,226.98,227.5,226.98,227.44,35026.0,226.98,227.5,226.98,227.44,35026.0
2024-07-08 15:50:00,227.35,227.42,226.33,226.5,142534.0,227.35,227.42,226.33,226.5,142534.0
2024-07-09 09:30:00,225.13,226.23,223.82,224.37,19266.0,225.13,226.23,223.82,224.37,19266.0
2024-07-09 09:40:00,224.22,224.5,223.81,223.94,9473.0,224.22,224.5,223.81,223.94,9473.0
2024-07-09 09:50:00,223.94,224.06,223.36,223.84,36904.0,223.94,224.06,223.36,223.84,36904.0
2024-07-09 10:00:00,223.67,223.82,222.21,222.9,27789.0,223.67,223.82,222.21,222.9,27789.0
2024-07-09 10:10:00,222.8,222.8,221.52,221.73,53206.0,222.8,222.8,221.52,221.73,53206.0
2024-07-09 10:20:00,221.69,223.18,221.69,223.02,29003.0,221.69,223.18,221.69,223.02,29003.0
2024-07-09 10:30:00,222.78,222.85,222.11,222.56,6176.0,222.78,222.85,222.11,222.56,6176.0
2024-07-09 10:40:00,222.65,222.72,221.8,222.12,16293.0,222.65,222.72,221.8,222.12,16293.0
2024-07-09 10:50:00,221.97,222.17,221.6,221.84,35915.0,221.97,222.17,221.6,221.84,35915.0
2024-07-09 11:00:00,221.77,222.19,221.57,222.1,35576.0,221.77,222.19,221.57,222.1,35576.0
2024-07-09 11:10:00,222.1,222.73,222.02,222.64,26175.0,222.1,222.73,222.02,222.64,26175.0
2024-07-09 11:20:00,222.64,222.98,222.27,222.48,20040.0,222.64,222.98,222.27,222.48,20040.0
2024-07-09 11:30:00,222.48,222.62,222.03,222.03,22200.0,222.48,222.62,222.03,222.03,22200.0
2024-07-09 11:40:00,222.06,222.07,221.59,221.83,10430.0,222.06,222.07,221.59,221.83,10430.0
2024-07-09 11:50:00,221.84,222.76,221.68,222.56,71983.0,221.84,222.76,221.68,222.56,71983.0
2024-07-09 12:00:00,222.69,223.33,222.59,223.3,18312.0,222.69,223.33,222.59,223.3,18312.0
2024-07-09 12:10:00,223.32,224.18,223.32,224.17,17004.0,223.32,224.18,223.32,224.17,17004.0
2024-07-09 12:20:00,224.12,224.29,223.76,223.85,37709.0,224.12,224.29,223.76,223.85,37709.0
2024-07-09 12:30:00,223.77,224.03,222.86,223.03,33212.0,223.77,224.03,222.86,223.03,33212.0
2024-07-09 12:40:00,223.01,223.79,222.91,223.79,24865.0,223.01,223.79,222.91,223.79,24865.0
2024-07-09 12:50:00,223.72,223.89,223.22,223.86,47011.0,223.72,223.89,223.22,223.86,47011.0
2024-07-09 13:00:00,223.85,224.73,223.81,224.5,31941.0,223.85,224.73,223.81,224.5,31941.0
2024-07-09 13:10:00,224.44,224.64,224.11,224.19,14229.0,224.44,224.64,224.11,224.19,14229.0
2024-07-09 13:20:00,224.18,224.64,224.11,224.56,45233.0,224.18,224.64,224.11,224.56,45233.0
2024-07-09 13:30:00,224.57,224.57,222.5,222.58,16498.0,224.57,224.57,222.5,222.58,16498.0
2024-07-09 13:40:00,222.57,222.95,222.12,222.83,22732.0,222.57,222.95,222.12,222.83,22732.0
2024-07-09 13:50:00,223.0,223.19,222.88,223.11,7906.0,223.0,223.19,222.88,223.11,7906.0
2024-07-09 14:00:00,223.03,223.18,222.9,223.16,9285.0,223.03,223.18,222.9,223.16,9285.0
2024-07-09 14:10:00,223.09,223.23,222.76,223.09,15905.0,223.09,223.23,222.76,223.09,15905.0
2024-07-09 14:20:00,223.16,223.2,222.81,222.93,11636.0,223.16,223.2,222.81,222.93,11636.0
2024-07-09 14:30:00,223.02,223.03,222.63,222.85,8670.0,223.02,223.03,222.63,222.85,8670.0
2024-07-09 14:40:00,222.79,222.91,222.64,222.81,10409.0,222.79,222.91,222.64,222.81,10409.0
2024-07-09 14:50:00,222.85,222.98,222.56,222.57,11280.0,222.85,222.98,222.56,222.57,11280.0
2024-07-09 15:00:00,222.63,222.9,222.57,222.87,14411.0,222.63,222.9,222.57,222.87,14411.0
2024-07-09 15:10:00,222.78,222.86,222.47,222.55,9517.0,222.78,222.86,222.47,222.55,9517.0
2024-07-09 15:20:00,222.53,223.07,222.44,222.93,55793.0,222.53,223.07,222.44,222.93,55793.0
2024-07-09 15:30:00,222.97,223.53,222.9,223.41,20221.0,222.97,223.53,222.9,223.41,20221.0
2024-07-09 15:40:00,223.43,223.52,223.11,223.25,27583.0,223.43,223.52,223.11,223.25,27583.0
2024-07-09 15:50:00,223.25,223.68,223.06,223.1,102837.0,223.25,223.68,223.06,223.1,102837.0
2024-07-10 09:30:00,223.36,224.22,221.65,224.22,23129.0,223.36,224.22,221.65,224.22,23129.0
2024-07-10 09:40:00,224.21,224.21,222.67,223.1,17573.0,224.21,224.21,222.67,223.1,17573.0
2024-07-10 09:50:00,222.92,223.17,221.4,221.72,11260.0,222.92,223.17,221.4,221.72,11260.0
2024-07-10 10:00:00,221.72,221.89,220.33,221.02,25540.0,221.72,221.89,220.33,221.02,25540.0
2024-07-10 10:10:00,220.73,221.46,220.61,221.28,10583.0,220.73,221.46,220.61,221.28,10583.0
2024-07-10 10:20:00,221.31,221.38,220.71,221.23,9422.0,221.31,221.38,220.71,221.23,9422.0
2024-07-10 10:30:00,221.24,222.07,221.22,222.07,30069.0,221.24,222.07,221.22,222.07,30069.0
2024-07-10 10:40:00,221.99,222.67,221.99,222.41,70022.0,221.99,222.67,221.99,222.41,70022.0
2024-07-10 10:50:00,222.35,222.7,221.6,222.09,36936.0,222.35,222.7,221.6,222.09,36936.0
2024-07-10 11:00:00,222.01,222.83,222.0,222.83,14220.0,222.01,222.83,222.0,222.83,14220.0
2024-07-10 11:10:00,222.79,222.83,222.2,222.28,12480.0,222.79,222.83,222.2,222.28,12480.0
2024-07-10 11:20:00,222.3,222.48,222.12,222.17,11009.0,222.3,222.48,222.12,222.17,11009.0
2024-07-10 11:30:00,222.13,222.29,221.89,221.89,6014.0,222.13,222.29,221.89,221.89,6014.0
2024-07-10 11:40:00,221.74,222.04,221.74,221.81,12589.0,221.74,222.04,221.74,221.81,12589.0
2024-07-10 11:50:00,221.88,221.97,221.53,221.77,15132.0,221.88,221.97,221.53,221.77,15132.0
2024-07-10 12:00:00,221.78,221.96,221.7,221.81,10732.0,221.78,221.96,221.7,221.81,10732.0
2024-07-10 12:10:00,221.82,222.09,221.62,221.97,17267.0,221.82,222.09,221.62,221.97,17267.0
2024-07-10 12:20:00,221.97,222.65,221.9,222.35,12815.0,221.97,222.65,221.9,222.35,12815.0
2024-07-10 12:30:00,222.4,222.72,222.07,222.59,14060.0,222.4,222.72,222.07,222.59,14060.0
2024-07-10 12:40:00,222.7,222.92,222.58,222.72,14472.0,222.7,222.92,222.58,222.72,14472.0
2024-07-10 12:50:00,222.84,222.89,222.58,222.71,17815.0,222.84,222.89,222.58,222.71,17815.0
2024-07-10 13:00:00,222.71,223.45,222.67,223.35,11654.0,222.71,223.45,222.67,223.35,11654.0
2024-07-10 13:10:00,223.25,223.41,223.18,223.37,6251.0,223.25,223.41,223.18,223.37,6251.0
2024-07-10 13:20:00,223.44,223.53,223.14,223.51,9771.0,223.44,223.53,223.14,223.51,9771.0
2024-07-10 13:30:00,223.57,223.63,223.2,223.61,7317.0,223.57,223.63,223.2,223.61,7317.0
2024-07-10 13:40:00,223.67,223.8,223.57,223.66,15206.0,223.67,223.8,223.57,223.66,15206.0
2024-07-10 13:50:00,223.7,224.12,223.6,223.99,27799.0,223.7,224.12,223.6,223.99,27799.0
2024-07-10 14:00:00,223.88,223.99,223.65,223.83,19135.0,223.88,223.99,223.65,223.83,19135.0
2024-07-10 14:10:00,223.83,224.28,223.75,224.04,21341.0,223.83,224.28,223.75,224.04,21341.0
2024-07-10 14:20:00,223.88,224.03,223.59,223.93,15984.0,223.88,224.03,223.59,223.93,15984.0
2024-07-10 14:30:00,223.87,224.43,223.86,224.31,12368.0,223.87,224.43,223.86,224.31,12368.0
2024-07-10 14:40:00,224.27,224.36,224.08,224.31,14209.0,224.27,224.36,224.08,224.31,14209.0
2024-07-10 14:50:00,224.35,224.35,223.78,224.02,15277.0,224.35,224.35,223.78,224.02,15277.0
2024-07-10 15:00:00,224.01,224.01,223.28,223.49,26496.0,224.01,224.01,223.28,223.49,26496.0
2024-07-10 15:10:00,223.5,223.76,223.29,223.67,12245.0,223.5,223.76,223.29,223.67,12245.0
2024-07-10 15:20:00,223.74,223.86,223.29,223.3,85534.0,223.74,223.86,223.29,223.3,85534.0
2024-07-10 15:30:00,223.38,223.38,222.75,222.75,31986.0,223.38,223.38,222.75,222.75,31986.0
2024-07-10 15:40:00,222.84,223.12,222.54,223.07,42770.0,222.84,223.12,222.54,223.07,42770.0
2024-07-10 15:50:00,223.08,223.47,222.87,223.08,151668.0,223.08,223.47,222.87,223.08,151668.0
2024-07-11 09:30:00,224.09,224.16,222.75,224.14,36761.0,224.09,224.16,222.75,224.14,36761.0
2024-07-11 09:40:00,224.14,225.9,224.14,225.84,13608.0,224.14,225.9,224.14,225.84,13608.0
2024-07-11 09:50:00,225.84,227.25,225.59,227.0,53902.0,225.84,227.25,225.59,227.0,53902.0
2024-07-11 10:00:00,227.21,227.65,226.46,227.49,107046.0,227.21,227.65,226.46,227.49,107046.0
2024-07-11 10:10:00,227.53,228.1,227.1,228.02,34027.0,227.53,228.1,227.1,228.02,34027.0
2024-07-11 10:20:00,228.03,228.03,227.3,227.51,65364.0,228.03,228.03,227.3,227.51,65364.0
2024-07-11 10:30:00,227.51,228.14,227.21,227.5,105137.0,227.51,228.14,227.21,227.5,105137.0
2024-07-11 10:40:00,227.42,227.51,226.62,227.22,166323.0,227.42,227.51,226.62,227.22,166323.0
2024-07-11 10:50:00,227.23,227.63,227.06,227.11,21068.0,227.23,227.63,227.06,227.11,21068.0
2024-07-11 11:00:00,227.33,227.49,227.0,227.09,53577.0,227.33,227.49,227.0,227.09,53577.0
2024-07-11 11:10:00,227.09,227.47,226.9,227.24,47705.0,227.09,227.47,226.9,227.24,47705.0
2024-07-11 11:20:00,227.23,227.6,227.05,227.06,16668.0,227.23,227.6,227.05,227.06,16668.0
2024-07-11 11:30:00,227.18,227.33,226.96,227.21,35980.0,227.18,227.33,226.96,227.21,35980.0
2024-07-11 11:40:00,227.26,227.84,227.16,227.49,45383.0,227.26,227.84,227.16,227.49,45383.0
2024-07-11 11:50:00,227.55,227.55,226.84,227.21,28358.0,227.55,227.55,226.84,227.21,28358.0
2024-07-11 12:00:00,227.13,227.16,226.3,226.42,117107.0,227.13,227.16,226.3,226.42,117107.0
2024-07-11 12:10:00,226.39,226.53,226.28,226.4,19743.0,226.39,226.53,226.28,226.4,19743.0
2024-07-11 12:20:00,226.4,227.13,226.22,227.04,26661.0,226.4,227.13,226.22,227.04,26661.0
2024-07-11 12:30:00,227.03,227.13,226.65,227.08,28867.0,227.03,227.13,226.65,227.08,28867.0
2024-07-11 12:40:00,227.0,227.28,226.69,226.79,20339.0,227.0,227.28,226.69,226.79,20339.0
2024-07-11 12:50:00,226.69,226.94,226.44,226.73,8782.0,226.69,226.94,226.44,226.73,8782.0
2024-07-11 13:00:00,226.8,226.8,226.46,226.62,15200.0,226.8,226.8,226.46,226.62,15200.0
2024-07-11 13:10:00,226.73,226.97,226.47,226.7,14352.0,226.73,226.97,226.47,226.7,14352.0
2024-07-11 13:20:00,226.7,227.17,226.61,227.17,9143.0,226.7,227.17,226.61,227.17,9143.0
2024-07-11 13:30:00,227.09,227.13,226.46,226.52,7431.0,227.09,227.13,226.46,226.52,7431.0
2024-07-11 13:40:00,226.46,226.6,226.18,226.56,19411.0,226.46,226.6,226.18,226.56,19411.0
2024-07-11 13:50:00,226.5,226.68,226.16,226.3,12423.0,226.5,226.68,226.16,226.3,12423.0
2024-07-11 14:00:00,226.38,226.58,226.26,226.29,74370.0,226.38,226.58,226.26,226.29,74370.0
2024-07-11 14:10:00,226.31,226.63,226.28,226.38,8386.0,226.31,226.63,226.28,226.38,8386.0
2024-07-11 14:20:00,226.37,226.43,226.24,226.31,18661.0,226.37,226.43,226.24,226.31,18661.0
2024-07-11 14:30:00,226.31,226.82,226.31,226.48,14264.0,226.31,226.82,226.31,226.48,14264.0
2024-07-11 14:40:00,226.44,226.71,226.2,226.22,9708.0,226.44,226.71,226.2,226.22,9708.0
2024-07-11 14:50:00,226.19,226.27,226.0,226.21,23033.0,226.19,226.27,226.0,226.21,23033.0
2024-07-11 15:00:00,226.21,226.23,226.03,226.2,13246.0,226.21,226.23,226.03,226.2,13246.0
2024-07-11 15:10:00,226.13,226.51,226.08,226.51,17781.0,226.13,226.51,226.08,226.51,17781.0
2024-07-11 15:20:00,226.43,226.51,226.29,226.37,9247.0,226.43,226.51,226.29,226.37,9247.0
2024-07-11 15:30:00,226.42,226.68,226.42,226.6,16378.0,226.42,226.68,226.42,226.6,16378.0
2024-07-11 15:40:00,226.64,226.93,226.34,226.86,41991.0,226.64,226.93,226.34,226.86,41991.0
2024-07-11 15:50:00,226.82,227.1,226.63,226.83,169069.0,226.82,227.1,226.63,226.83,169069.0
2024-07-12 09:30:00,226.78,227.06,226.01,226.41,24785.0,226.78,227.06,226.01,226.41,24785.0
2024-07-12 09:40:00,226.47,227.11,226.2,226.98,10044.0,226.47,227.11,226.2,226.98,10044.0
2024-07-12 09:50:00,226.96,227.2,226.47,226.82,23478.0,226.96,227.2,226.47,226.82,23478.0
2024-07-12 10:00:00,226.91,227.65,226.49,227.57,19453.0,226.91,227.65,226.49,227.57,19453.0
2024-07-12 10:10:00,227.5,227.99,227.33,227.9,22994.0,227.5,227.99,227.33,227.9,22994.0
2024-07-12 10:20:00,227.82,228.91,227.78,228.84,27947.0,227.82,228.91,227.78,228.84,27947.0
2024-07-12 10:30:00,228.97,229.1,228.69,228.73,56038.0,228.97,229.1,228.69,228.73,56038.0
2024-07-12 10:40:00,229.0,229.06,228.49,228.57,51541.0,229.0,229.06,228.49,228.57,51541.0
2024-07-12 10:50:00,228.61,228.82,228.46,228.46,23509.0,228.61,228.82,228.46,228.46,23509.0
2024-07-12 11:00:00,228.51,228.91,228.4,228.67,13800.0,228.51,228.91,228.4,228.67,13800.0
2024-07-12 11:10:00,228.77,229.07,228.68,228.8,11829.0,228.77,229.07,228.68,228.8,11829.0
2024-07-12 11:20:00,228.81,229.05,228.69,228.9,29298.0,228.81,229.05,228.69,228.9,29298.0
2024-07-12 11:30:00,228.99,229.0,228.57,228.77,18859.0,228.99,229.0,228.57,228.77,18859.0
2024-07-12 11:40:00,228.82,229.4,228.82,229.4,29258.0,228.82,229.4,228.82,229.4,29258.0
2024-07-12 11:50:00,229.28,229.48,229.04,229.1,14582.0,229.28,229.48,229.04,229.1,14582.0
2024-07-12 12:00:00,229.14,229.29,228.96,229.11,8579.0,229.14,229.29,228.96,229.11,8579.0
2024-07-12 12:10:00,229.09,229.38,229.03,229.12,11643.0,229.09,229.38,229.03,229.12,11643.0
2024-07-12 12:20:00,229.06,229.64,229.06,229.56,29011.0,229.06,229.64,229.06,229.56,29011.0
2024-07-12 12:30:00,229.45,229.51,229.08,229.31,10816.0,229.45,229.51,229.08,229.31,10816.0
2024-07-12 12:40:00,229.35,229.57,229.23,229.36,10597.0,229.35,229.57,229.23,229.36,10597.0
2024-07-12 12:50:00,229.27,229.42,229.16,229.27,16835.0,229.27,229.42,229.16,229.27,16835.0
2024-07-12 13:00:00,229.3,229.42,229.04,229.14,55513.0,229.3,229.42,229.04,229.14,55513.0
2024-07-12 13:10:00,229.24,229.57,229.19,229.53,10498.0,229.24,229.57,229.19,229.53,10498.0
2024-07-12 13:20:00,229.6,229.6,229.31,229.39,8103.0,229.6,229.6,229.31,229.39,8103.0
2024-07-12 13:30:00,229.46,229.79,229.32,229.76,7716.0,229.46,229.79,229.32,229.76,7716.0
2024-07-12 13:40:00,229.79,230.13,229.78,229.94,30111.0,229.79,230.13,229.78,229.94,30111.0
2024-07-12 13:50:00,230.02,230.02,229.66,229.66,5968.0,230.02,230.02,229.66,229.66,5968.0
2024-07-12 14:00:00,229.71,229.88,229.55,229.79,10548.0,229.71,229.88,229.55,229.79,10548.0
2024-07-12 14:10:00,229.8,229.89,229.58,229.81,9111.0,229.8,229.89,229.58,229.81,9111.0
2024-07-12 14:20:00,229.86,229.96,229.67,229.96,8467.0,229.86,229.96,229.67,229.96,8467.0
2024-07-12 14:30:00,229.97,229.99,229.79,229.97,8836.0,229.97,229.99,229.79,229.97,8836.0
2024-07-12 14:40:00,230.01,230.05,229.9,229.98,3437.0,230.01,230.05,229.9,229.98,3437.0
2024-07-12 14:50:00,230.08,230.13,229.86,230.05,16085.0,230.08,230.13,229.86,230.05,16085.0
2024-07-12 15:00:00,229.95,230.33,229.95,230.15,9681.0,229.95,230.33,229.95,230.15,9681.0
2024-07-12 15:10:00,230.15,230.26,230.02,230.1,10012.0,230.15,230.26,230.02,230.1,10012.0
2024-07-12 15:20:00,230.1,230.32,230.04,230.28,11946.0,230.1,230.32,230.04,230.28,11946.0
2024-07-12 15:30:00,230.2,230.34,229.8,230.23,22264.0,230.2,230.34,229.8,230.23,22264.0
2024-07-12 15:40:00,230.21,230.21,229.65,229.88,28186.0,230.21,230.21,229.65,229.88,28186.0
2024-07-12 15:50:00,229.87,230.14,229.6,230.0,161487.0,229.87,230.14,229.6,230.0,161487.0
2024-07-15 09:30:00,230.7,232.1,230.0,231.63,113698.0,230.7,232.1,230.0,231.63,113698.0
2024-07-15 09:40:00,231.61,232.58,231.22,232.13,56071.0,231.61,232.58,231.22,232.13,56071.0
2024-07-15 09:50:00,232.13,232.96,231.83,232.96,27022.0,232.13,232.96,231.83,232.96,27022.0
2024-07-15 10:00:00,232.92,232.92,231.3,232.52,54290.0,232.92,232.92,231.3,232.52,54290.0
2024-07-15 10:10:00,232.6,233.68,232.55,233.56,29650.0,232.6,233.68,232.55,233.56,29650.0
2024-07-15 10:20:00,233.57,233.62,233.01,233.41,25979.0,233.57,233.62,233.01,233.41,25979.0
2024-07-15 10:30:00,233.28,233.41,233.02,233.06,19724.0,233.28,233.41,233.02,233.06,19724.0
2024-07-15 10:40:00,233.08,233.22,232.82,233.15,19460.0,233.08,233.22,232.82,233.15,19460.0
2024-07-15 10:50:00,233.19,233.53,233.19,233.45,20424.0,233.19,233.53,233.19,233.45,20424.0
2024-07-15 11:00:00,233.52,233.52,233.08,233.25,13523.0,233.52,233.52,233.08,233.25,13523.0
2024-07-15 11:10:00,233.18,233.66,233.1,233.49,19414.0,233.18,233.66,233.1,233.49,19414.0
2024-07-15 11:20:00,233.49,233.86,233.16,233.29,16168.0,233.49,233.86,233.16,233.29,16168.0
2024-07-15 11:30:00,233.21,233.39,233.04,233.38,13284.0,233.21,233.39,233.04,233.38,13284.0
2024-07-15 11:40:00,233.37,233.45,233.17,233.29,20042.0,233.37,233.45,233.17,233.29,20042.0
2024-07-15 11:50:00,233.28,233.6,233.21,233.44,70209.0,233.28,233.6,233.21,233.44,70209.0
2024-07-15 12:00:00,233.42,233.43,232.22,232.25,17878.0,233.42,233.43,232.22,232.25,17878.0
2024-07-15 12:10:00,232.33,232.53,231.83,231.93,24724.0,232.33,232.53,231.83,231.93,24724.0
2024-07-15 12:20:00,231.93,232.1,231.76,231.9,99914.0,231.93,232.1,231.76,231.9,99914.0
2024-07-15 12:30:00,231.9,232.78,231.89,232.68,23030.0,231.9,232.78,231.89,232.68,23030.0
2024-07-15 12:40:00,232.67,232.73,232.21,232.39,12362.0,232.67,232.73,232.21,232.39,12362.0
2024-07-15 12:50:00,232.3,232.75,232.17,232.17,54784.0,232.3,232.75,232.17,232.17,54784.0
2024-07-15 13:00:00,232.16,232.45,231.67,232.12,206638.0,232.16,232.45,231.67,232.12,206638.0
2024-07-15 13:10:00,232.21,232.31,231.31,231.62,187038.0,232.21,232.31,231.31,231.62,187038.0
2024-07-15 13:20:00,231.62,231.8,231.16,231.38,67194.0,231.62,231.8,231.16,231.38,67194.0
2024-07-15 13:30:00,231.27,231.45,230.89,230.97,17855.0,231.27,231.45,230.89,230.97,17855.0
2024-07-15 13:40:00,230.94,231.28,230.87,231.03,16671.0,230.94,231.28,230.87,231.03,16671.0
2024-07-15 13:50:00,231.15,231.75,231.08,231.35,16754.0,231.15,231.75,231.08,231.35,16754.0
2024-07-15 14:00:00,231.28,232.18,231.23,232.12,31830.0,231.28,232.18,231.23,232.12,31830.0
2024-07-15 14:10:00,232.06,232.14,231.73,232.01,93687.0,232.06,232.14,231.73,232.01,93687.0
2024-07-15 14:20:00,232.04,232.13,231.82,232.12,24568.0,232.04,232.13,231.82,232.12,24568.0
2024-07-15 14:30:00,232.16,232.24,231.79,231.87,21120.0,232.16,232.24,231.79,231.87,21120.0
2024-07-15 14:40:00,231.85,231.91,231.7,231.82,9766.0,231.85,231.91,231.7,231.82,9766.0
2024-07-15 14:50:00,231.79,231.94,231.73,231.94,14205.0,231.79,231.94,231.73,231.94,14205.0
2024-07-15 15:00:00,231.9,232.03,231.65,232.03,10835.0,231.9,232.03,231.65,232.03,10835.0
2024-07-15 15:10:00,232.04,232.17,231.82,232.17,18473.0,232.04,232.17,231.82,232.17,18473.0
2024-07-15 15:20:00,232.2,232.21,231.86,231.93,25869.0,232.2,232.21,231.86,231.93,25869.0
2024-07-15 15:30:00,231.93,232.63,231.89,232.57,43491.0,231.93,232.63,231.89,232.57,43491.0
2024-07-15 15:40:00,232.54,232.75,232.14,232.19,58886.0,232.54,232.75,232.14,232.19,58886.0
2024-07-15 15:50:00,232.15,232.56,231.71,232.51,209390.0,232.15,232.56,231.71,232.51,209390.0
2024-07-16 09:30:00,232.95,233.78,232.83,233.59,21090.0,232.95,233.78,232.83,233.59,21090.0
2024-07-16 09:40:00,233.59,235.07,233.37,234.84,12203.0,233.59,235.07,233.37,234.84,12203.0
2024-07-16 09:50:00,234.87,234.96,234.21,234.58,11263.0,234.87,234.96,234.21,234.58,11263.0
2024-07-16 10:00:00,234.74,234.74,233.36,233.76,21443.0,234.74,234.74,233.36,233.76,21443.0
2024-07-16 10:10:00,233.65,233.69,233.33,233.57,11874.0,233.65,233.69,233.33,233.57,11874.0
2024-07-16 10:20:00,233.48,233.49,232.75,232.88,12600.0,233.48,233.49,232.75,232.88,12600.0
2024-07-16 10:30:00,232.83,233.25,232.65,233.25,17856.0,232.83,233.25,232.65,233.25,17856.0
2024-07-16 10:40:00,233.26,233.52,233.25,233.5,10686.0,233.26,233.52,233.25,233.5,10686.0
2024-07-16 10:50:00,233.5,233.78,233.32,233.43,15917.0,233.5,233.78,233.32,233.43,15917.0
2024-07-16 11:00:00,233.49,233.74,233.31,233.7,5243.0,233.49,233.74,233.31,233.7,5243.0
2024-07-16 11:10:00,233.75,233.85,233.58,233.82,8307.0,233.75,233.85,233.58,233.82,8307.0
2024-07-16 11:20:00,233.84,234.14,233.76,234.12,7338.0,233.84,234.14,233.76,234.12,7338.0
2024-07-16 11:30:00,234.06,234.09,233.64,233.83,7294.0,234.06,234.09,233.64,233.83,7294.0
2024-07-16 11:40:00,233.79,234.11,233.79,234.11,4520.0,233.79,234.11,233.79,234.11,4520.0
2024-07-16 11:50:00,234.12,234.23,233.72,233.72,12058.0,234.12,234.23,233.72,233.72,12058.0
2024-07-16 12:00:00,233.79,233.91,233.72,233.81,3590.0,233.79,233.91,233.72,233.81,3590.0
2024-07-16 12:10:00,233.8,233.95,233.63,233.95,8915.0,233.8,233.95,233.63,233.95,8915.0
2024-07-16 12:20:00,234.03,234.16,233.89,234.16,12716.0,234.03,234.16,233.89,234.16,12716.0
2024-07-16 12:30:00,234.08,234.51,233.77,234.48,17245.0,234.08,234.51,233.77,234.48,17245.0
2024-07-16 12:40:00,234.38,234.63,234.1,234.63,3309.0,234.38,234.63,234.1,234.63,3309.0
2024-07-16 12:50:00,234.63,234.9,234.53,234.81,7748.0,234.63,234.9,234.53,234.81,7748.0
2024-07-16 13:00:00,234.81,234.81,234.45,234.51,4077.0,234.81,234.81,234.45,234.51,4077.0
2024-07-16 13:10:00,234.5,234.93,234.5,234.9,13228.0,234.5,234.93,234.5,234.9,13228.0
2024-07-16 13:20:00,234.9,235.11,234.81,235.01,23944.0,234.9,235.11,234.81,235.01,23944.0
2024-07-16 13:30:00,235.0,235.17,234.85,235.0,41515.0,235.0,235.17,234.85,235.0,41515.0
2024-07-16 13:40:00,235.0,235.02,234.55,234.93,82203.0,235.0,235.02,234.55,234.93,82203.0
2024-07-16 13:50:00,234.93,234.93,234.42,234.75,13385.0,234.93,234.93,234.42,234.75,13385.0
2024-07-16 14:00:00,234.64,234.89,234.61,234.84,5902.0,234.64,234.89,234.61,234.84,5902.0
2024-07-16 14:10:00,234.82,234.93,234.74,234.86,22260.0,234.82,234.93,234.74,234.86,22260.0
2024-07-16 14:20:00,234.86,235.18,234.84,235.18,10990.0,234.86,235.18,234.84,235.18,10990.0
2024-07-16 14:30:00,235.12,235.31,234.66,235.31,21561.0,235.12,235.31,234.66,235.31,21561.0
2024-07-16 14:40:00,235.35,235.65,235.31,235.65,7029.0,235.35,235.65,235.31,235.65,7029.0
2024-07-16 14:50:00,235.59,235.66,235.3,235.44,11054.0,235.59,235.66,235.3,235.44,11054.0
2024-07-16 15:00:00,235.44,235.56,235.05,235.51,38583.0,235.44,235.56,235.05,235.51,38583.0
2024-07-16 15:10:00,235.53,235.84,235.51,235.79,13226.0,235.53,235.84,235.51,235.79,13226.0
2024-07-16 15:20:00,235.8,236.09,235.74,236.06,11602.0,235.8,236.09,235.74,236.06,11602.0
2024-07-16 15:30:00,236.06,236.69,236.02,236.69,31186.0,236.06,236.69,236.02,236.69,31186.0
2024-07-16 15:40:00,236.66,237.25,236.65,236.93,76638.0,236.66,237.25,236.65,236.93,76638.0
2024-07-16 15:50:00,236.86,236.86,235.39,235.63,178911.0,236.86,236.86,235.39,235.63,178911.0
2024-07-17 09:30:00,233.6,235.43,233.59,235.3,68423.0,233.6,235.43,233.59,235.3,68423.0
2024-07-17 09:40:00,235.16,236.08,234.6,235.5,15364.0,235.16,236.08,234.6,235.5,15364.0
2024-07-17 09:50:00,235.48,235.88,234.86,235.05,9569.0,235.48,235.88,234.86,235.05,9569.0
2024-07-17 10:00:00,234.83,235.17,234.6,235.0,31429.0,234.83,235.17,234.6,235.0,31429.0
2024-07-17 10:10:00,235.0,235.85,234.61,235.85,40730.0,235.0,235.85,234.61,235.85,40730.0
2024-07-17 10:20:00,235.79,236.29,235.7,236.17,10109.0,235.79,236.29,235.7,236.17,10109.0
2024-07-17 10:30:00,236.13,237.24,236.0,237.18,18952.0,236.13,237.24,236.0,237.18,18952.0
2024-07-17 10:40:00,237.22,237.48,236.2,236.2,20224.0,237.22,237.48,236.2,236.2,20224.0
2024-07-17 10:50:00,236.33,236.46,235.98,236.03,20185.0,236.33,236.46,235.98,236.03,20185.0
2024-07-17 11:00:00,235.98,236.12,235.29,235.59,25391.0,235.98,236.12,235.29,235.59,25391.0
2024-07-17 11:10:00,235.56,235.85,235.34,235.75,25771.0,235.56,235.85,235.34,235.75,25771.0
2024-07-17 11:20:00,235.71,236.0,235.7,235.72,18323.0,235.71,236.0,235.7,235.72,18323.0
2024-07-17 11:30:00,235.72,235.81,234.51,234.99,124096.0,235.72,235.81,234.51,234.99,124096.0
2024-07-17 11:40:00,235.08,235.23,234.7,235.01,13455.0,235.08,235.23,234.7,235.01,13455.0
2024-07-17 11:50:00,235.01,235.08,234.48,234.72,43340.0,235.01,235.08,234.48,234.72,43340.0
2024-07-17 12:00:00,234.72,235.13,234.72,234.86,28051.0,234.72,235.13,234.72,234.86,28051.0
2024-07-17 12:10:00,234.78,235.04,234.57,235.04,23839.0,234.78,235.04,234.57,235.04,23839.0
2024-07-17 12:20:00,235.01,235.11,234.87,235.03,19356.0,235.01,235.11,234.87,235.03,19356.0
2024-07-17 12:30:00,235.04,235.04,234.71,234.9,22108.0,235.04,235.04,234.71,234.9,22108.0
2024-07-17 12:40:00,234.86,234.86,233.41,233.59,42849.0,234.86,234.86,233.41,233.59,42849.0
2024-07-17 12:50:00,233.62,233.95,233.44,233.85,13958.0,233.62,233.95,233.44,233.85,13958.0
2024-07-17 13:00:00,233.83,234.04,233.59,233.59,11419.0,233.83,234.04,233.59,233.59,11419.0
2024-07-17 13:10:00,233.61,233.78,233.35,233.46,14834.0,233.61,233.78,233.35,233.46,14834.0
2024-07-17 13:20:00,233.35,233.82,233.35,233.76,12819.0,233.35,233.82,233.35,233.76,12819.0
2024-07-17 13:30:00,233.74,234.15,233.73,234.03,8528.0,233.74,234.15,233.73,234.03,8528.0
2024-07-17 13:40:00,234.03,234.45,233.84,234.33,15952.0,234.03,234.45,233.84,234.33,15952.0
2024-07-17 13:50:00,234.4,234.46,233.92,234.15,21023.0,234.4,234.46,233.92,234.15,21023.0
2024-07-17 14:00:00,234.14,234.32,233.96,234.29,17219.0,234.14,234.32,233.96,234.29,17219.0
2024-07-17 14:10:00,234.29,234.73,234.28,234.58,22190.0,234.29,234.73,234.28,234.58,22190.0
2024-07-17 14:20:00,234.55,234.74,234.38,234.48,15691.0,234.55,234.74,234.38,234.48,15691.0
2024-07-17 14:30:00,234.42,234.43,233.76,233.77,16004.0,234.42,234.43,233.76,233.77,16004.0
2024-07-17 14:40:00,233.9,233.95,232.69,232.89,42833.0,233.9,233.95,232.69,232.89,42833.0
2024-07-17 14:50:00,232.89,232.98,232.33,232.45,17716.0,232.89,232.98,232.33,232.45,17716.0
2024-07-17 15:00:00,232.48,232.83,231.91,232.01,15513.0,232.48,232.83,231.91,232.01,15513.0
2024-07-17 15:10:00,232.01,232.4,231.83,232.21,18365.0,232.01,232.4,231.83,232.21,18365.0
2024-07-17 15:20:00,232.23,232.67,232.04,232.11,21533.0,232.23,232.67,232.04,232.11,21533.0
2024-07-17 15:30:00,232.16,232.36,231.98,232.11,29624.0,232.16,232.36,231.98,232.11,29624.0
2024-07-17 15:40:00,232.14,232.31,231.62,231.8,42257.0,232.14,232.31,231.62,231.8,42257.0
2024-07-17 15:50:00,231.81,232.29,231.27,231.71,166870.0,231.81,232.29,231.27,231.71,166870.0
2024-07-18 09:30:00,232.76,235.0,231.03,231.83,12848.0,232.76,235.0,231.03,231.83,12848.0
2024-07-18 09:40:00,232.05,232.05,229.73,229.94,17235.0,232.05,232.05,229.73,229.94,17235.0
2024-07-18 09:50:00,229.83,230.08,229.15,230.08,23170.0,229.83,230.08,229.15,230.08,23170.0
2024-07-18 10:00:00,230.02,230.05,229.22,229.27,34941.0,230.02,230.05,229.22,229.27,34941.0
2024-07-18 10:10:00,229.27,230.65,229.27,230.33,47432.0,229.27,230.65,229.27,230.33,47432.0
2024-07-18 10:20:00,230.34,230.76,230.05,230.65,64092.0,230.34,230.76,230.05,230.65,64092.0
2024-07-18 10:30:00,230.63,230.72,229.56,229.76,15214.0,230.63,230.72,229.56,229.76,15214.0
2024-07-18 10:40:00,229.76,230.58,229.71,230.47,4834.0,229.76,230.58,229.71,230.47,4834.0
2024-07-18 10:50:00,230.66,231.6,230.66,231.36,16741.0,230.66,231.6,230.66,231.36,16741.0
2024-07-18 11:00:00,231.42,231.54,231.0,231.11,19720.0,231.42,231.54,231.0,231.11,19720.0
2024-07-18 11:10:00,231.0,231.04,230.55,230.73,14222.0,231.0,231.04,230.55,230.73,14222.0
2024-07-18 11:20:00,230.73,231.33,230.59,231.17,26644.0,230.73,231.33,230.59,231.17,26644.0
2024-07-18 11:30:00,231.1,231.35,230.79,230.94,36863.0,231.1,231.35,230.79,230.94,36863.0
2024-07-18 11:40:00,230.96,231.51,230.79,231.09,60309.0,230.96,231.51,230.79,231.09,60309.0
2024-07-18 11:50:00,231.12,231.65,231.07,231.49,50772.0,231.12,231.65,231.07,231.49,50772.0
2024-07-18 12:00:00,231.5,231.61,230.89,231.02,93247.0,231.5,231.61,230.89,231.02,93247.0
2024-07-18 12:10:00,231.06,231.34,230.9,230.96,18106.0,231.06,231.34,230.9,230.96,18106.0
2024-07-18 12:20:00,231.08,231.45,230.91,231.42,7235.0,231.08,231.45,230.91,231.42,7235.0
2024-07-18 12:30:00,231.32,231.81,231.09,231.81,15047.0,231.32,231.81,231.09,231.81,15047.0
2024-07-18 12:40:00,231.76,232.32,231.66,232.31,6802.0,231.76,232.32,231.66,232.31,6802.0
2024-07-18 12:50:00,232.34,232.79,232.32,232.56,60856.0,232.34,232.79,232.32,232.56,60856.0
2024-07-18 13:00:00,232.51,232.87,232.27,232.43,5919.0,232.51,232.87,232.27,232.43,5919.0
2024-07-18 13:10:00,232.35,232.94,232.35,232.81,90500.0,232.35,232.94,232.35,232.81,90500.0
2024-07-18 13:20:00,232.81,232.99,232.06,232.13,48275.0,232.81,232.99,232.06,232.13,48275.0
2024-07-18 13:30:00,232.13,232.21,231.6,231.88,6899.0,232.13,232.21,231.6,231.88,6899.0
2024-07-18 13:40:00,231.81,231.98,231.72,231.82,4849.0,231.81,231.98,231.72,231.82,4849.0
2024-07-18 13:50:00,231.81,231.81,231.32,231.49,6678.0,231.81,231.81,231.32,231.49,6678.0
2024-07-18 14:00:00,231.57,231.57,230.98,231.05,8755.0,231.57,231.57,230.98,231.05,8755.0
2024-07-18 14:10:00,230.97,231.1,230.73,230.9,14803.0,230.97,231.1,230.73,230.9,14803.0
2024-07-18 14:20:00,230.91,231.06,230.77,230.8,12581.0,230.91,231.06,230.77,230.8,12581.0
2024-07-18 14:30:00,230.8,230.81,230.44,230.44,5331.0,230.8,230.81,230.44,230.44,5331.0
2024-07-18 14:40:00,230.49,230.77,230.49,230.55,5791.0,230.49,230.77,230.49,230.55,5791.0
2024-07-18 14:50:00,230.64,230.72,230.43,230.71,15648.0,230.64,230.72,230.43,230.71,15648.0
2024-07-18 15:00:00,230.72,230.9,230.6,230.61,5317.0,230.72,230.9,230.6,230.61,5317.0
2024-07-18 15:10:00,230.6,230.75,230.34,230.62,13812.0,230.6,230.75,230.34,230.62,13812.0
2024-07-18 15:20:00,230.61,230.78,230.29,230.49,36637.0,230.61,230.78,230.29,230.49,36637.0
2024-07-18 15:30:00,230.47,230.81,230.43,230.73,11822.0,230.47,230.81,230.43,230.73,11822.0
2024-07-18 15:40:00,230.79,231.4,230.76,231.37,44457.0,230.79,231.4,230.76,231.37,44457.0
2024-07-18 15:50:00,231.29,231.31,230.58,230.59,74779.0,231.29,231.31,230.58,230.59,74779.0
2024-07-19 09:30:00,219.64,224.08,218.46,223.41,179168.0,219.64,224.08,218.46,223.41,179168.0
2024-07-19 09:40:00,223.12,223.94,222.42,222.52,81936.0,223.12,223.94,222.42,222.52,81936.0
2024-07-19 09:50:00,222.51,222.85,219.81,220.41,140702.0,222.51,222.85,219.81,220.41,140702.0
2024-07-19 10:00:00,220.25,223.0,219.66,222.77,107400.0,220.25,223.0,219.66,222.77,107400.0
2024-07-19 10:10:00,222.78,224.96,221.98,224.48,59652.0,222.78,224.96,221.98,224.48,59652.0
2024-07-19 10:20:00,224.54,224.99,223.31,223.95,42325.0,224.54,224.99,223.31,223.95,42325.0
2024-07-19 10:30:00,223.95,224.42,223.43,224.27,24827.0,223.95,224.42,223.43,224.27,24827.0
2024-07-19 10:40:00,224.26,225.0,224.12,224.83,10026.0,224.26,225.0,224.12,224.83,10026.0
2024-07-19 10:50:00,224.96,226.47,224.96,225.48,51186.0,224.96,226.47,224.96,225.48,51186.0
2024-07-19 11:00:00,225.58,227.0,225.54,226.21,16204.0,225.58,227.0,225.54,226.21,16204.0
2024-07-19 11:10:00,226.33,226.46,225.64,225.87,23769.0,226.33,226.46,225.64,225.87,23769.0
2024-07-19 11:20:00,225.87,225.94,225.22,225.41,19723.0,225.87,225.94,225.22,225.41,19723.0
2024-07-19 11:30:00,225.32,225.32,223.71,223.71,43261.0,225.32,225.32,223.71,223.71,43261.0
2024-07-19 11:40:00,223.84,224.36,223.27,224.32,27350.0,223.84,224.36,223.27,224.32,27350.0
2024-07-19 11:50:00,224.34,225.97,223.99,225.97,36340.0,224.34,225.97,223.99,225.97,36340.0
2024-07-19 12:00:00,225.74,226.5,225.7,226.22,46559.0,225.74,226.5,225.7,226.22,46559.0
2024-07-19 12:10:00,226.22,226.89,226.07,226.89,30186.0,226.22,226.89,226.07,226.89,30186.0
2024-07-19 12:20:00,227.0,227.11,225.71,226.16,40161.0,227.0,227.11,225.71,226.16,40161.0
2024-07-19 12:30:00,226.17,226.26,225.82,225.82,8768.0,226.17,226.26,225.82,225.82,8768.0
2024-07-19 12:40:00,226.01,226.44,225.91,226.32,7637.0,226.01,226.44,225.91,226.32,7637.0
2024-07-19 12:50:00,226.28,226.42,225.97,226.06,13684.0,226.28,226.42,225.97,226.06,13684.0
2024-07-19 13:00:00,226.16,226.26,225.69,225.95,28676.0,226.16,226.26,225.69,225.95,28676.0
2024-07-19 13:10:00,225.95,226.17,225.64,226.04,47219.0,225.95,226.17,225.64,226.04,47219.0
2024-07-19 13:20:00,226.05,227.13,225.95,226.61,24804.0,226.05,227.13,225.95,226.61,24804.0
2024-07-19 13:30:00,226.57,226.65,226.1,226.21,25549.0,226.57,226.65,226.1,226.21,25549.0
2024-07-19 13:40:00,226.11,226.68,225.87,226.68,18420.0,226.11,226.68,225.87,226.68,18420.0
2024-07-19 13:50:00,226.79,226.91,226.34,226.77,16280.0,226.79,226.91,226.34,226.77,16280.0
2024-07-19 14:00:00,226.77,226.91,226.29,226.35,15560.0,226.77,226.91,226.29,226.35,15560.0
2024-07-19 14:10:00,226.32,226.46,226.13,226.18,27970.0,226.32,226.46,226.13,226.18,27970.0
2024-07-19 14:20:00,226.2,226.48,226.01,226.41,22462.0,226.2,226.48,226.01,226.41,22462.0
2024-07-19 14:30:00,226.26,226.39,225.6,225.71,69062.0,226.26,226.39,225.6,225.71,69062.0
2024-07-19 14:40:00,225.81,226.04,225.77,225.94,13176.0,225.81,226.04,225.77,225.94,13176.0
2024-07-19 14:50:00,225.99,226.89,225.98,226.54,21458.0,225.99,226.89,225.98,226.54,21458.0
2024-07-19 15:00:00,226.54,226.72,226.42,226.5,18143.0,226.54,226.72,226.42,226.5,18143.0
2024-07-19 15:10:00,226.58,227.2,226.56,227.09,19196.0,226.58,227.2,226.56,227.09,19196.0
2024-07-19 15:20:00,227.19,227.97,227.06,227.77,16066.0,227.19,227.97,227.06,227.77,16066.0
2024-07-19 15:30:00,227.75,227.83,227.12,227.29,38461.0,227.75,227.83,227.12,227.29,38461.0
2024-07-19 15:40:00,227.34,227.4,226.92,227.28,46978.0,227.34,227.4,226.92,227.28,46978.0
2024-07-19 15:50:00,227.34,227.92,227.15,227.47,151595.0,227.34,227.92,227.15,227.47,151595.0
2024-07-22 09:30:00,228.58,229.0,227.04,227.95,23312.0,228.58,229.0,227.04,227.95,23312.0
2024-07-22 09:40:00,228.3,228.64,226.84,227.22,334280.0,228.3,228.64,226.84,227.22,334280.0
2024-07-22 09:50:00,227.39,228.42,226.51,226.51,260970.0,227.39,228.42,226.51,226.51,260970.0
2024-07-22 10:00:00,226.67,226.77,225.52,226.72,175156.0,226.67,226.77,225.52,226.72,175156.0
2024-07-22 10:10:00,226.69,227.61,226.59,227.37,40702.0,226.69,227.61,226.59,227.37,40702.0
2024-07-22 10:20:00,227.37,228.22,227.31,227.93,49311.0,227.37,228.22,227.31,227.93,49311.0
2024-07-22 10:30:00,227.92,228.65,227.6,228.61,43839.0,227.92,228.65,227.6,228.61,43839.0
2024-07-22 10:40:00,228.55,229.41,228.54,229.11,21153.0,228.55,229.41,228.54,229.11,21153.0
2024-07-22 10:50:00,228.98,229.36,228.72,229.11,43932.0,228.98,229.36,228.72,229.11,43932.0
2024-07-22 11:00:00,229.14,229.95,229.02,229.19,35219.0,229.14,229.95,229.02,229.19,35219.0
2024-07-22 11:10:00,229.06,229.22,228.56,228.92,36320.0,229.06,229.22,228.56,228.92,36320.0
2024-07-22 11:20:00,228.81,229.17,228.17,228.81,24375.0,228.81,229.17,228.17,228.81,24375.0
2024-07-22 11:30:00,228.72,228.81,228.23,228.32,4064.0,228.72,228.81,228.23,228.32,4064.0
2024-07-22 11:40:00,228.22,228.28,227.77,227.99,7864.0,228.22,228.28,227.77,227.99,7864.0
2024-07-22 11:50:00,227.89,228.28,227.77,228.07,5555.0,227.89,228.28,227.77,228.07,5555.0
2024-07-22 12:00:00,228.16,228.25,227.84,228.07,6177.0,228.16,228.25,227.84,228.07,6177.0
2024-07-22 12:10:00,228.04,228.09,227.88,227.96,5170.0,228.04,228.09,227.88,227.96,5170.0
2024-07-22 12:20:00,227.93,228.17,227.63,227.84,7847.0,227.93,228.17,227.63,227.84,7847.0
2024-07-22 12:30:00,227.9,228.02,227.73,228.01,3773.0,227.9,228.02,227.73,228.01,3773.0
2024-07-22 12:40:00,227.95,228.51,227.89,228.42,4715.0,227.95,228.51,227.89,228.42,4715.0
2024-07-22 12:50:00,228.43,228.77,228.43,228.54,7956.0,228.43,228.77,228.43,228.54,7956.0
2024-07-22 13:00:00,228.5,228.84,228.46,228.64,4053.0,228.5,228.84,228.46,228.64,4053.0
2024-07-22 13:10:00,228.6,228.67,228.35,228.51,9688.0,228.6,228.67,228.35,228.51,9688.0
2024-07-22 13:20:00,228.5,228.5,228.2,228.36,4310.0,228.5,228.5,228.2,228.36,4310.0
2024-07-22 13:30:00,228.28,228.5,228.28,228.46,3260.0,228.28,228.5,228.28,228.46,3260.0
2024-07-22 13:40:00,228.4,228.6,228.4,228.56,11166.0,228.4,228.6,228.4,228.56,11166.0
2024-07-22 13:50:00,228.56,228.9,228.48,228.9,6263.0,228.56,228.9,228.48,228.9,6263.0
2024-07-22 14:00:00,228.9,228.9,228.52,228.56,10989.0,228.9,228.9,228.52,228.56,10989.0
2024-07-22 14:10:00,228.56,228.7,228.56,228.67,8037.0,228.56,228.7,228.56,228.67,8037.0
2024-07-22 14:20:00,228.67,228.76,228.53,228.62,8537.0,228.67,228.76,228.53,228.62,8537.0
2024-07-22 14:30:00,228.59,228.8,228.59,228.72,14345.0,228.59,228.8,228.59,228.72,14345.0
2024-07-22 14:40:00,228.69,228.76,228.33,228.47,14801.0,228.69,228.76,228.33,228.47,14801.0
2024-07-22 14:50:00,228.47,228.88,228.44,228.53,12892.0,228.47,228.88,228.44,228.53,12892.0
2024-07-22 15:00:00,228.47,228.73,228.33,228.73,15424.0,228.47,228.73,228.33,228.73,15424.0
2024-07-22 15:10:00,228.79,228.9,228.65,228.74,32968.0,228.79,228.9,228.65,228.74,32968.0
2024-07-22 15:20:00,228.72,228.72,228.46,228.5,12319.0,228.72,228.72,228.46,228.5,12319.0
2024-07-22 15:30:00,228.5,229.22,228.5,229.22,23262.0,228.5,229.22,228.5,229.22,23262.0
2024-07-22 15:40:00,229.21,229.21,228.84,228.91,34153.0,229.21,229.21,228.84,228.91,34153.0
2024-07-22 15:50:00,228.9,229.22,228.69,229.0,94408.0,228.9,229.22,228.69,229.0,94408.0
2024-07-23 09:30:00,230.0,231.91,229.68,231.91,20338.0,230.0,231.91,229.68,231.91,20338.0
2024-07-23 09:40:00,231.81,232.24,231.06,231.45,6311.0,231.81,232.24,231.06,231.45,6311.0
2024-07-23 09:50:00,231.39,231.39,229.23,229.23,8425.0,231.39,231.39,229.23,229.23,8425.0
2024-07-23 10:00:00,229.42,231.02,229.33,230.96,12951.0,229.42,231.02,229.33,230.96,12951.0
2024-07-23 10:10:00,231.14,231.42,230.41,231.42,18419.0,231.14,231.42,230.41,231.42,18419.0
2024-07-23 10:20:00,231.37,231.37,229.57,229.57,11177.0,231.37,231.37,229.57,229.57,11177.0
2024-07-23 10:30:00,229.68,229.69,229.17,229.24,7508.0,229.68,229.69,229.17,229.24,7508.0
2024-07-23 10:40:00,229.12,229.31,228.2,228.2,11180.0,229.12,229.31,228.2,228.2,11180.0
2024-07-23 10:50:00,228.29,228.32,227.66,227.87,24895.0,228.29,228.32,227.66,227.87,24895.0
2024-07-23 11:00:00,227.9,228.74,227.89,228.58,9792.0,227.9,228.74,227.89,228.58,9792.0
2024-07-23 11:10:00,228.66,229.09,228.52,229.03,6537.0,228.66,229.09,228.52,229.03,6537.0
2024-07-23 11:20:00,229.16,229.24,228.37,228.41,18791.0,229.16,229.24,228.37,228.41,18791.0
2024-07-23 11:30:00,228.56,228.65,228.06,228.29,26662.0,228.56,228.65,228.06,228.29,26662.0
2024-07-23 11:40:00,228.3,228.37,228.04,228.28,12315.0,228.3,228.37,228.04,228.28,12315.0
2024-07-23 11:50:00,228.28,228.36,227.59,227.77,36521.0,228.28,228.36,227.59,227.77,36521.0
2024-07-23 12:00:00,227.71,227.84,227.11,227.24,39032.0,227.71,227.84,227.11,227.24,39032.0
2024-07-23 12:10:00,227.24,227.24,226.8,226.86,6376.0,227.24,227.24,226.8,226.86,6376.0
2024-07-23 12:20:00,226.95,227.38,226.16,227.05,12993.0,226.95,227.38,226.16,227.05,12993.0
2024-07-23 12:30:00,226.95,227.0,226.45,226.45,13638.0,226.95,227.0,226.45,226.45,13638.0
2024-07-23 12:40:00,226.45,226.64,226.31,226.53,14248.0,226.45,226.64,226.31,226.53,14248.0
2024-07-23 12:50:00,226.46,226.53,226.1,226.42,10445.0,226.46,226.53,226.1,226.42,10445.0
2024-07-23 13:00:00,226.31,226.66,226.29,226.48,6326.0,226.31,226.66,226.29,226.48,6326.0
2024-07-23 13:10:00,226.39,226.7,226.22,226.59,11265.0,226.39,226.7,226.22,226.59,11265.0
2024-07-23 13:20:00,226.6,226.93,226.53,226.93,12069.0,226.6,226.93,226.53,226.93,12069.0
2024-07-23 13:30:00,226.81,227.33,226.8,226.88,24658.0,226.81,227.33,226.8,226.88,24658.0
2024-07-23 13:40:00,226.84,227.24,226.55,227.23,3147.0,226.84,227.24,226.55,227.23,3147.0
2024-07-23 13:50:00,227.35,227.46,227.26,227.38,5782.0,227.35,227.46,227.26,227.38,5782.0
2024-07-23 14:00:00,227.38,227.79,227.35,227.53,6635.0,227.38,227.79,227.35,227.53,6635.0
2024-07-23 14:10:00,227.56,227.71,227.48,227.55,3052.0,227.56,227.71,227.48,227.55,3052.0
2024-07-23 14:20:00,227.52,227.54,227.14,227.29,10250.0,227.52,227.54,227.14,227.29,10250.0
2024-07-23 14:30:00,227.34,227.52,227.0,227.47,12226.0,227.34,227.52,227.0,227.47,12226.0
2024-07-23 14:40:00,227.38,227.38,227.16,227.16,5226.0,227.38,227.38,227.16,227.16,5226.0
2024-07-23 14:50:00,227.24,227.63,227.15,227.58,9194.0,227.24,227.63,227.15,227.58,9194.0
2024-07-23 15:00:00,227.49,227.5,226.9,226.91,26102.0,227.49,227.5,226.9,226.91,26102.0
2024-07-23 15:10:00,226.98,227.03,226.7,226.71,24070.0,226.98,227.03,226.7,226.71,24070.0
2024-07-23 15:20:00,226.78,227.01,226.55,227.01,20661.0,226.78,227.01,226.55,227.01,20661.0
2024-07-23 15:30:00,227.03,227.03,226.36,226.46,16104.0,227.03,227.03,226.36,226.46,16104.0
2024-07-23 15:40:00,226.44,226.56,225.97,226.46,27169.0,226.44,226.56,225.97,226.46,27169.0
2024-07-23 15:50:00,226.42,226.6,225.83,225.93,141139.0,226.42,226.6,225.83,225.93,141139.0
2024-07-24 09:30:00,225.16,225.47,223.88,224.0,28482.0,225.16,225.47,223.88,224.0,28482.0
2024-07-24 09:40:00,224.11,224.66,223.46,224.41,21900.0,224.11,224.66,223.46,224.41,21900.0
2024-07-24 09:50:00,224.21,224.35,223.73,224.1,17573.0,224.21,224.35,223.73,224.1,17573.0
2024-07-24 10:00:00,223.85,224.1,223.16,223.42,12779.0,223.85,224.1,223.16,223.42,12779.0
2024-07-24 10:10:00,223.56,224.0,223.39,223.73,10550.0,223.56,224.0,223.39,223.73,10550.0
2024-07-24 10:20:00,223.99,224.13,223.44,223.86,9735.0,223.99,224.13,223.44,223.86,9735.0
2024-07-24 10:30:00,223.65,223.99,223.0,223.09,14969.0,223.65,223.99,223.0,223.09,14969.0
2024-07-24 10:40:00,223.2,223.6,223.06,223.37,20119.0,223.2,223.6,223.06,223.37,20119.0
2024-07-24 10:50:00,223.38,223.45,223.08,223.41,21490.0,223.38,223.45,223.08,223.41,21490.0
2024-07-24 11:00:00,223.24,223.24,222.75,222.76,5971.0,223.24,223.24,222.75,222.76,5971.0
2024-07-24 11:10:00,222.75,223.14,222.56,223.13,18580.0,222.75,223.14,222.56,223.13,18580.0
2024-07-24 11:20:00,223.13,223.13,222.2,222.65,20847.0,223.13,223.13,222.2,222.65,20847.0
2024-07-24 11:30:00,222.82,223.03,222.69,222.75,24085.0,222.82,223.03,222.69,222.75,24085.0
2024-07-24 11:40:00,222.71,222.71,222.0,222.1,12937.0,222.71,222.71,222.0,222.1,12937.0
2024-07-24 11:50:00,222.02,222.34,221.48,221.59,32485.0,222.02,222.34,221.48,221.59,32485.0
2024-07-24 12:00:00,221.54,221.82,220.99,221.13,14443.0,221.54,221.82,220.99,221.13,14443.0
2024-07-24 12:10:00,221.05,221.6,220.99,221.34,20559.0,221.05,221.6,220.99,221.34,20559.0
2024-07-24 12:20:00,221.34,221.72,221.23,221.53,19493.0,221.34,221.72,221.23,221.53,19493.0
2024-07-24 12:30:00,221.64,221.84,221.16,221.16,13576.0,221.64,221.84,221.16,221.16,13576.0
2024-07-24 12:40:00,221.27,221.41,221.09,221.22,14195.0,221.27,221.41,221.09,221.22,14195.0
2024-07-24 12:50:00,221.2,221.41,220.98,221.22,13968.0,221.2,221.41,220.98,221.22,13968.0
2024-07-24 13:00:00,221.12,221.64,221.12,221.47,6495.0,221.12,221.64,221.12,221.47,6495.0
2024-07-24 13:10:00,221.48,221.94,221.48,221.84,11997.0,221.48,221.94,221.48,221.84,11997.0
2024-07-24 13:20:00,221.84,221.94,221.64,221.79,6760.0,221.84,221.94,221.64,221.79,6760.0
2024-07-24 13:30:00,221.6,221.97,221.48,221.83,12882.0,221.6,221.97,221.48,221.83,12882.0
2024-07-24 13:40:00,221.83,222.17,221.8,221.8,16361.0,221.83,222.17,221.8,221.8,16361.0
2024-07-24 13:50:00,221.88,222.0,221.64,221.89,34607.0,221.88,222.0,221.64,221.89,34607.0
2024-07-24 14:00:00,221.98,221.98,221.59,221.91,7280.0,221.98,221.98,221.59,221.91,7280.0
2024-07-24 14:10:00,221.93,222.18,221.82,222.13,8350.0,221.93,222.18,221.82,222.13,8350.0
2024-07-24 14:20:00,222.1,222.38,222.01,222.02,11518.0,222.1,222.38,222.01,222.02,11518.0
2024-07-24 14:30:00,222.01,222.34,221.91,222.33,12098.0,222.01,222.34,221.91,222.33,12098.0
2024-07-24 14:40:00,222.26,222.37,221.83,221.83,18264.0,222.26,222.37,221.83,221.83,18264.0
2024-07-24 14:50:00,221.84,221.89,221.37,221.47,12173.0,221.84,221.89,221.37,221.47,12173.0
2024-07-24 15:00:00,221.36,221.43,221.14,221.41,9402.0,221.36,221.43,221.14,221.41,9402.0
2024-07-24 15:10:00,221.47,221.6,221.33,221.43,13141.0,221.47,221.6,221.33,221.43,13141.0
2024-07-24 15:20:00,221.38,221.58,221.18,221.29,17589.0,221.38,221.58,221.18,221.29,17589.0
2024-07-24 15:30:00,221.24,221.66,221.12,221.55,18721.0,221.24,221.66,221.12,221.55,18721.0
2024-07-24 15:40:00,221.56,221.76,221.17,221.3,31666.0,221.56,221.76,221.17,221.3,31666.0
2024-07-24 15:50:00,221.42,221.72,220.46,220.48,161273.0,221.42,221.72,220.46,220.48,161273.0
2024-07-25 09:30:00,224.17,225.72,223.55,224.27,32248.0,224.17,225.72,223.55,224.27,32248.0
2024-07-25 09:40:00,224.27,227.6,224.26,227.18,65794.0,224.27,227.6,224.26,227.18,65794.0
2024-07-25 09:50:00,227.31,228.5,227.01,227.63,46258.0,227.31,228.5,227.01,227.63,46258.0
2024-07-25 10:00:00,227.55,227.99,226.64,226.7,49063.0,227.55,227.99,226.64,226.7,49063.0
2024-07-25 10:10:00,226.75,226.85,224.56,225.86,47367.0,226.75,226.85,224.56,225.86,47367.0
2024-07-25 10:20:00,225.68,226.28,225.59,225.93,15946.0,225.68,226.28,225.59,225.93,15946.0
2024-07-25 10:30:00,225.65,226.1,225.2,225.7,34722.0,225.65,226.1,225.2,225.7,34722.0
2024-07-25 10:40:00,225.6,226.46,225.49,226.18,15457.0,225.6,226.46,225.49,226.18,15457.0
2024-07-25 10:50:00,226.27,227.89,226.18,227.89,21346.0,226.27,227.89,226.18,227.89,21346.0
2024-07-25 11:00:00,227.83,228.47,227.74,228.35,11375.0,227.83,228.47,227.74,228.35,11375.0
2024-07-25 11:10:00,228.47,230.36,228.27,229.92,95573.0,228.47,230.36,228.27,229.92,95573.0
2024-07-25 11:20:00,230.01,230.54,229.64,229.81,23157.0,230.01,230.54,229.64,229.81,23157.0
2024-07-25 11:30:00,229.83,230.05,229.51,229.73,29162.0,229.83,230.05,229.51,229.73,29162.0
2024-07-25 11:40:00,229.73,229.95,229.2,229.8,19192.0,229.73,229.95,229.2,229.8,19192.0
2024-07-25 11:50:00,229.79,230.98,229.79,230.96,22123.0,229.79,230.98,229.79,230.96,22123.0
2024-07-25 12:00:00,230.99,231.51,230.9,231.43,40016.0,230.99,231.51,230.9,231.43,40016.0
2024-07-25 12:10:00,231.44,232.5,231.44,231.87,74006.0,231.44,232.5,231.44,231.87,74006.0
2024-07-25 12:20:00,231.9,232.62,231.75,231.93,82388.0,231.9,232.62,231.75,231.93,82388.0
2024-07-25 12:30:00,231.79,232.23,231.7,232.23,11914.0,231.79,232.23,231.7,232.23,11914.0
2024-07-25 12:40:00,232.12,232.87,232.08,232.33,32307.0,232.12,232.87,232.08,232.33,32307.0
2024-07-25 12:50:00,232.36,232.36,231.41,232.04,34666.0,232.36,232.36,231.41,232.04,34666.0
2024-07-25 13:00:00,232.05,232.67,231.78,232.66,16894.0,232.05,232.67,231.78,232.66,16894.0
2024-07-25 13:10:00,232.53,232.86,231.87,231.97,27884.0,232.53,232.86,231.87,231.97,27884.0
2024-07-25 13:20:00,232.05,232.4,231.12,231.24,44165.0,232.05,232.4,231.12,231.24,44165.0
2024-07-25 13:30:00,231.43,231.43,230.91,231.22,19603.0,231.43,231.43,230.91,231.22,19603.0
2024-07-25 13:40:00,231.24,231.51,231.15,231.33,11077.0,231.24,231.51,231.15,231.33,11077.0
2024-07-25 13:50:00,231.24,231.55,231.09,231.5,17122.0,231.24,231.55,231.09,231.5,17122.0
2024-07-25 14:00:00,231.55,231.58,231.21,231.25,11728.0,231.55,231.58,231.21,231.25,11728.0
2024-07-25 14:10:00,231.28,231.56,231.2,231.33,10636.0,231.28,231.56,231.2,231.33,10636.0
2024-07-25 14:20:00,231.28,231.4,231.07,231.09,9763.0,231.28,231.4,231.07,231.09,9763.0
2024-07-25 14:30:00,231.15,231.55,231.08,231.4,24335.0,231.15,231.55,231.08,231.4,24335.0
2024-07-25 14:40:00,231.42,231.42,230.35,230.46,25743.0,231.42,231.42,230.35,230.46,25743.0
2024-07-25 14:50:00,230.42,230.54,229.9,229.9,13268.0,230.42,230.54,229.9,229.9,13268.0
2024-07-25 15:00:00,230.13,230.18,229.73,229.75,19984.0,230.13,230.18,229.73,229.75,19984.0
2024-07-25 15:10:00,229.67,229.8,229.34,229.51,13348.0,229.67,229.8,229.34,229.51,13348.0
2024-07-25 15:20:00,229.5,230.14,229.42,229.79,20433.0,229.5,230.14,229.42,229.79,20433.0
2024-07-25 15:30:00,229.85,230.07,229.1,229.19,31479.0,229.85,230.07,229.1,229.19,31479.0
2024-07-25 15:40:00,229.13,229.14,228.37,228.57,34800.0,229.13,229.14,228.37,228.57,34800.0
2024-07-25 15:50:00,228.55,228.58,226.85,226.95,174931.0,228.55,228.58,226.85,226.95,174931.0
2024-07-26 09:30:00,228.34,228.85,227.98,228.85,14054.0,228.34,228.85,227.98,228.85,14054.0
2024-07-26 09:40:00,228.65,229.77,228.42,229.56,7349.0,228.65,229.77,228.42,229.56,7349.0
2024-07-26 09:50:00,229.15,230.26,229.14,229.91,11115.0,229.15,230.26,229.14,229.91,11115.0
2024-07-26 10:00:00,229.45,230.76,229.44,230.43,17800.0,229.45,230.76,229.44,230.43,17800.0
2024-07-26 10:10:00,230.34,230.59,229.87,230.02,26804.0,230.34,230.59,229.87,230.02,26804.0
2024-07-26 10:20:00,230.38,231.21,230.32,231.12,6643.0,230.38,231.21,230.32,231.12,6643.0
2024-07-26 10:30:00,231.04,231.04,229.42,229.43,8641.0,231.04,231.04,229.42,229.43,8641.0
2024-07-26 10:40:00,229.6,229.67,229.09,229.25,9269.0,229.6,229.67,229.09,229.25,9269.0
2024-07-26 10:50:00,229.09,230.12,228.94,230.12,20769.0,229.09,230.12,228.94,230.12,20769.0
2024-07-26 11:00:00,230.16,230.84,230.15,230.43,7404.0,230.16,230.84,230.15,230.43,7404.0
2024-07-26 11:10:00,230.54,230.54,229.83,230.07,5416.0,230.54,230.54,229.83,230.07,5416.0
2024-07-26 11:20:00,230.08,230.21,229.73,229.84,6226.0,230.08,230.21,229.73,229.84,6226.0
2024-07-26 11:30:00,229.85,230.37,229.66,230.35,11567.0,229.85,230.37,229.66,230.35,11567.0
2024-07-26 11:40:00,230.35,230.64,230.23,230.55,10961.0,230.35,230.64,230.23,230.55,10961.0
2024-07-26 11:50:00,230.54,230.59,230.35,230.45,17945.0,230.54,230.59,230.35,230.45,17945.0
2024-07-26 12:00:00,230.45,231.07,230.31,230.98,17568.0,230.45,231.07,230.31,230.98,17568.0
2024-07-26 12:10:00,231.03,231.03,230.38,230.42,9612.0,231.03,231.03,230.38,230.42,9612.0
2024-07-26 12:20:00,230.44,230.57,229.83,229.83,8643.0,230.44,230.57,229.83,229.83,8643.0
2024-07-26 12:30:00,230.01,230.01,229.56,229.77,4232.0,230.01,230.01,229.56,229.77,4232.0
2024-07-26 12:40:00,229.48,230.05,229.48,229.78,4406.0,229.48,230.05,229.48,229.78,4406.0
2024-07-26 12:50:00,229.71,229.93,229.55,229.9,3815.0,229.71,229.93,229.55,229.9,3815.0
2024-07-26 13:00:00,229.98,230.11,229.61,229.72,6621.0,229.98,230.11,229.61,229.72,6621.0
2024-07-26 13:10:00,229.62,229.87,229.62,229.82,3580.0,229.62,229.87,229.62,229.82,3580.0
2024-07-26 13:20:00,229.77,230.0,229.63,229.95,2879.0,229.77,230.0,229.63,229.95,2879.0
2024-07-26 13:30:00,230.0,230.0,229.37,229.37,16878.0,230.0,230.0,229.37,229.37,16878.0
2024-07-26 13:40:00,229.4,229.84,229.28,229.55,5521.0,229.4,229.84,229.28,229.55,5521.0
2024-07-26 13:50:00,229.58,229.72,229.24,229.68,4860.0,229.58,229.72,229.24,229.68,4860.0
2024-07-26 14:00:00,229.52,229.78,229.45,229.69,3358.0,229.52,229.78,229.45,229.69,3358.0
2024-07-26 14:10:00,229.71,229.85,229.44,229.45,4785.0,229.71,229.85,229.44,229.45,4785.0
2024-07-26 14:20:00,229.55,229.81,229.42,229.42,2992.0,229.55,229.81,229.42,229.42,2992.0
2024-07-26 14:30:00,229.52,229.64,229.41,229.57,3874.0,229.52,229.64,229.41,229.57,3874.0
2024-07-26 14:40:00,229.57,229.58,229.09,229.33,9447.0,229.57,229.58,229.09,229.33,9447.0
2024-07-26 14:50:00,229.41,229.41,229.11,229.11,3182.0,229.41,229.41,229.11,229.11,3182.0
2024-07-26 15:00:00,229.04,229.04,228.7,228.87,5675.0,229.04,229.04,228.7,228.87,5675.0
2024-07-26 15:10:00,228.78,229.01,228.64,228.85,8669.0,228.78,229.01,228.64,228.85,8669.0
2024-07-26 15:20:00,228.9,229.61,228.86,229.29,33141.0,228.9,229.61,228.86,229.29,33141.0
2024-07-26 15:30:00,229.26,229.26,228.8,228.91,11708.0,229.26,229.26,228.8,228.91,11708.0
2024-07-26 15:40:00,228.91,229.23,228.9,228.98,32368.0,228.91,229.23,228.9,228.98,32368.0
2024-07-26 15:50:00,229.08,229.29,228.53,228.61,115774.0,229.08,229.29,228.53,228.61,115774.0
2024-07-29 09:30:00,228.63,229.3,226.34,226.64,14574.0,228.63,229.3,226.34,226.64,14574.0
2024-07-29 09:40:00,226.64,228.59,226.64,228.26,30490.0,226.64,228.59,226.64,228.26,30490.0
2024-07-29 09:50:00,228.08,229.08,227.84,229.06,14682.0,228.08,229.08,227.84,229.06,14682.0
2024-07-29 10:00:00,228.89,229.13,227.91,228.13,12951.0,228.89,229.13,227.91,228.13,12951.0
2024-07-29 10:10:00,228.24,228.36,227.65,227.75,11557.0,228.24,228.36,227.65,227.75,11557.0
2024-07-29 10:20:00,227.83,228.22,227.15,227.16,4777.0,227.83,228.22,227.15,227.16,4777.0
2024-07-29 10:30:00,226.98,227.91,226.98,227.91,17759.0,226.98,227.91,226.98,227.91,17759.0
2024-07-29 10:40:00,227.81,228.0,227.07,227.32,8842.0,227.81,228.0,227.07,227.32,8842.0
2024-07-29 10:50:00,227.12,227.48,227.06,227.17,14180.0,227.12,227.48,227.06,227.17,14180.0
2024-07-29 11:00:00,227.08,227.48,226.95,227.48,2842.0,227.08,227.48,226.95,227.48,2842.0
2024-07-29 11:10:00,227.15,227.5,227.05,227.17,3073.0,227.15,227.5,227.05,227.17,3073.0
2024-07-29 11:20:00,227.13,227.74,227.13,227.71,6837.0,227.13,227.74,227.13,227.71,6837.0
2024-07-29 11:30:00,227.48,227.62,227.13,227.29,7173.0,227.48,227.62,227.13,227.29,7173.0
2024-07-29 11:40:00,227.44,228.01,227.43,228.01,7313.0,227.44,228.01,227.43,228.01,7313.0
2024-07-29 11:50:00,227.92,228.54,227.9,228.42,5741.0,227.92,228.54,227.9,228.42,5741.0
2024-07-29 12:00:00,228.29,229.38,228.29,229.06,9889.0,228.29,229.38,228.29,229.06,9889.0
2024-07-29 12:10:00,229.38,229.94,229.19,229.65,4250.0,229.38,229.94,229.19,229.65,4250.0
2024-07-29 12:20:00,229.8,229.99,229.62,229.65,3290.0,229.8,229.99,229.62,229.65,3290.0
2024-07-29 12:30:00,229.81,229.88,229.29,229.3,18216.0,229.81,229.88,229.29,229.3,18216.0
2024-07-29 12:40:00,229.46,229.76,229.3,229.3,4245.0,229.46,229.76,229.3,229.3,4245.0
2024-07-29 12:50:00,229.39,229.87,229.22,229.58,20388.0,229.39,229.87,229.22,229.58,20388.0
2024-07-29 13:00:00,229.62,229.76,229.53,229.55,4995.0,229.62,229.76,229.53,229.55,4995.0
2024-07-29 13:10:00,229.81,229.98,229.45,229.5,4435.0,229.81,229.98,229.45,229.5,4435.0
2024-07-29 13:20:00,229.45,229.71,229.33,229.43,6590.0,229.45,229.71,229.33,229.43,6590.0
2024-07-29 13:30:00,229.33,229.33,228.93,229.17,5384.0,229.33,229.33,228.93,229.17,5384.0
2024-07-29 13:40:00,229.11,229.22,228.77,228.86,3953.0,229.11,229.22,228.77,228.86,3953.0
2024-07-29 13:50:00,228.82,228.82,228.46,228.46,2326.0,228.82,228.82,228.46,228.46,2326.0
2024-07-29 14:00:00,228.44,228.65,228.31,228.35,12766.0,228.44,228.65,228.31,228.35,12766.0
2024-07-29 14:10:00,228.36,228.75,228.36,228.54,4582.0,228.36,228.75,228.36,228.54,4582.0
2024-07-29 14:20:00,228.49,228.66,228.2,228.33,26713.0,228.49,228.66,228.2,228.33,26713.0
2024-07-29 14:30:00,228.31,228.31,227.73,227.73,28010.0,228.31,228.31,227.73,227.73,28010.0
2024-07-29 14:40:00,227.83,228.25,227.79,227.84,5934.0,227.83,228.25,227.79,227.84,5934.0
2024-07-29 14:50:00,227.92,228.12,227.8,228.12,11397.0,227.92,228.12,227.8,228.12,11397.0
2024-07-29 15:00:00,228.0,228.16,227.76,227.79,30341.0,228.0,228.16,227.76,227.79,30341.0
2024-07-29 15:10:00,227.76,227.79,227.3,227.5,21233.0,227.76,227.79,227.3,227.5,21233.0
2024-07-29 15:20:00,227.58,227.67,227.47,227.59,8236.0,227.58,227.67,227.47,227.59,8236.0
2024-07-29 15:30:00,227.55,227.59,227.18,227.49,51575.0,227.55,227.59,227.18,227.49,51575.0
2024-07-29 15:40:00,227.38,227.86,227.38,227.65,19301.0,227.38,227.86,227.38,227.65,19301.0
2024-07-29 15:50:00,227.73,227.81,226.97,227.08,79857.0,227.73,227.81,226.97,227.08,79857.0
2024-07-30 09:30:00,228.0,229.06,227.38,228.42,21865.0,228.0,229.06,227.38,228.42,21865.0
2024-07-30 09:40:00,228.54,229.0,228.05,228.75,6983.0,228.54,229.0,228.05,228.75,6983.0
2024-07-30 09:50:00,228.76,229.45,228.76,229.41,8339.0,228.76,229.45,228.76,229.41,8339.0
2024-07-30 10:00:00,229.38,229.52,228.32,228.63,7600.0,229.38,229.52,228.32,228.63,7600.0
2024-07-30 10:10:00,228.81,228.81,228.15,228.71,7883.0,228.81,228.81,228.15,228.71,7883.0
2024-07-30 10:20:00,228.5,228.67,227.56,227.69,11687.0,228.5,228.67,227.56,227.69,11687.0
2024-07-30 10:30:00,227.58,228.23,227.31,227.71,20308.0,227.58,228.23,227.31,227.71,20308.0
2024-07-30 10:40:00,227.65,227.65,227.06,227.06,15470.0,227.65,227.65,227.06,227.06,15470.0
2024-07-30 10:50:00,227.28,227.93,227.07,227.25,24890.0,227.28,227.93,227.07,227.25,24890.0
2024-07-30 11:00:00,227.54,227.56,226.12,226.12,11464.0,227.54,227.56,226.12,226.12,11464.0
2024-07-30 11:10:00,226.12,226.8,226.07,226.69,14019.0,226.12,226.8,226.07,226.69,14019.0
2024-07-30 11:20:00,226.74,226.93,226.47,226.56,15207.0,226.74,226.93,226.47,226.56,15207.0
2024-07-30 11:30:00,226.5,226.97,226.35,226.43,28390.0,226.5,226.97,226.35,226.43,28390.0
2024-07-30 11:40:00,226.48,226.84,226.32,226.84,11858.0,226.48,226.84,226.32,226.84,11858.0
2024-07-30 11:50:00,226.7,226.84,226.49,226.74,12720.0,226.7,226.84,226.49,226.74,12720.0
2024-07-30 12:00:00,226.74,227.15,226.7,227.0,11280.0,226.74,227.15,226.7,227.0,11280.0
2024-07-30 12:10:00,226.99,227.14,226.69,227.0,9880.0,226.99,227.14,226.69,227.0,9880.0
2024-07-30 12:20:00,226.9,227.0,226.64,226.87,18705.0,226.9,227.0,226.64,226.87,18705.0
2024-07-30 12:30:00,226.93,227.0,226.48,227.0,27781.0,226.93,227.0,226.48,227.0,27781.0
2024-07-30 12:40:00,226.77,226.78,226.5,226.55,11449.0,226.77,226.78,226.5,226.55,11449.0
2024-07-30 12:50:00,226.65,226.65,225.95,225.98,9628.0,226.65,226.65,225.95,225.98,9628.0
2024-07-30 13:00:00,225.95,226.14,225.0,225.05,12671.0,225.95,226.14,225.0,225.05,12671.0
2024-07-30 13:10:00,225.01,225.5,224.91,225.1,12354.0,225.01,225.5,224.91,225.1,12354.0
2024-07-30 13:20:00,225.21,225.61,225.1,225.5,12697.0,225.21,225.61,225.1,225.5,12697.0
2024-07-30 13:30:00,225.41,225.98,225.36,225.9,19127.0,225.41,225.98,225.36,225.9,19127.0
2024-07-30 13:40:00,225.9,226.08,225.53,225.66,6997.0,225.9,226.08,225.53,225.66,6997.0
2024-07-30 13:50:00,225.59,225.76,225.4,225.42,7460.0,225.59,225.76,225.4,225.42,7460.0
2024-07-30 14:00:00,225.5,226.12,225.46,226.12,19261.0,225.5,226.12,225.46,226.12,19261.0
2024-07-30 14:10:00,226.12,226.6,225.94,226.27,29851.0,226.12,226.6,225.94,226.27,29851.0
2024-07-30 14:20:00,226.29,226.57,226.09,226.57,14355.0,226.29,226.57,226.09,226.57,14355.0
2024-07-30 14:30:00,226.47,227.19,226.26,227.0,20461.0,226.47,227.19,226.26,227.0,20461.0
2024-07-30 14:40:00,227.0,227.27,226.86,227.23,13420.0,227.0,227.27,226.86,227.23,13420.0
2024-07-30 14:50:00,227.3,227.4,226.61,226.61,20358.0,227.3,227.4,226.61,226.61,20358.0
2024-07-30 15:00:00,226.54,226.55,226.01,226.38,12973.0,226.54,226.55,226.01,226.38,12973.0
2024-07-30 15:10:00,226.39,226.87,226.26,226.87,24422.0,226.39,226.87,226.26,226.87,24422.0
2024-07-30 15:20:00,226.87,227.06,226.57,226.9,26622.0,226.87,227.06,226.57,226.9,26622.0
2024-07-30 15:30:00,226.89,226.96,226.48,226.77,27675.0,226.89,226.96,226.48,226.77,27675.0
2024-07-30 15:40:00,226.64,227.22,226.39,227.06,65491.0,226.64,227.22,226.39,227.06,65491.0
2024-07-30 15:50:00,227.12,227.51,226.32,226.33,114985.0,227.12,227.51,226.32,226.33,114985.0
2024-07-31 09:30:00,229.65,229.65,225.89,227.0,46879.0,229.65,229.65,225.89,227.0,46879.0
2024-07-31 09:40:00,227.19,228.52,226.79,228.52,47025.0,227.19,228.52,226.79,228.52,47025.0
2024-07-31 09:50:00,228.43,229.14,228.43,229.14,8031.0,228.43,229.14,228.43,229.14,8031.0
2024-07-31 10:00:00,229.15,230.72,229.14,229.23,9605.0,229.15,230.72,229.14,229.23,9605.0
2024-07-31 10:10:00,229.53,229.75,229.19,229.65,3217.0,229.53,229.75,229.19,229.65,3217.0
2024-07-31 10:20:00,229.8,231.2,229.78,231.2,62290.0,229.8,231.2,229.78,231.2,62290.0
2024-07-31 10:30:00,231.24,231.24,229.72,229.95,11488.0,231.24,231.24,229.72,229.95,11488.0
2024-07-31 10:40:00,229.79,229.9,228.73,229.32,31528.0,229.79,229.9,228.73,229.32,31528.0
2024-07-31 10:50:00,229.03,229.24,228.89,229.05,7377.0,229.03,229.24,228.89,229.05,7377.0
2024-07-31 11:00:00,229.09,230.29,228.94,229.6,41854.0,229.09,230.29,228.94,229.6,41854.0
2024-07-31 11:10:00,229.47,229.47,228.79,229.05,15159.0,229.47,229.47,228.79,229.05,15159.0
2024-07-31 11:20:00,229.16,229.27,228.85,229.1,16630.0,229.16,229.27,228.85,229.1,16630.0
2024-07-31 11:30:00,228.98,229.72,228.79,229.23,43201.0,228.98,229.72,228.79,229.23,43201.0
2024-07-31 11:40:00,229.23,229.38,228.98,229.31,10589.0,229.23,229.38,228.98,229.31,10589.0
2024-07-31 11:50:00,229.16,229.16,228.61,228.72,7751.0,229.16,229.16,228.61,228.72,7751.0
2024-07-31 12:00:00,228.63,228.68,228.31,228.5,3017.0,228.63,228.68,228.31,228.5,3017.0
2024-07-31 12:10:00,228.5,228.59,228.27,228.45,14155.0,228.5,228.59,228.27,228.45,14155.0
2024-07-31 12:20:00,228.47,228.54,227.9,227.97,6605.0,228.47,228.54,227.9,227.97,6605.0
2024-07-31 12:30:00,227.97,228.0,227.68,227.77,11293.0,227.97,228.0,227.68,227.77,11293.0
2024-07-31 12:40:00,227.77,228.1,227.71,228.1,5569.0,227.77,228.1,227.71,228.1,5569.0
2024-07-31 12:50:00,227.99,227.99,227.6,227.72,8588.0,227.99,227.99,227.6,227.72,8588.0
2024-07-31 13:00:00,227.71,228.52,227.71,228.45,35100.0,227.71,228.52,227.71,228.45,35100.0
2024-07-31 13:10:00,228.34,228.84,228.34,228.76,4561.0,228.34,228.84,228.34,228.76,4561.0
2024-07-31 13:20:00,228.65,228.65,228.15,228.42,11192.0,228.65,228.65,228.15,228.42,11192.0
2024-07-31 13:30:00,228.46,228.59,228.13,228.19,8472.0,228.46,228.59,228.13,228.19,8472.0
2024-07-31 13:40:00,228.4,228.54,228.0,228.0,10465.0,228.4,228.54,228.0,228.0,10465.0
2024-07-31 13:50:00,227.92,228.08,227.61,227.62,9711.0,227.92,228.08,227.61,227.62,9711.0
2024-07-31 14:00:00,227.75,227.84,227.44,227.44,11783.0,227.75,227.84,227.44,227.44,11783.0
2024-07-31 14:10:00,227.56,227.69,227.3,227.49,26305.0,227.56,227.69,227.3,227.49,26305.0
2024-07-31 14:20:00,227.41,227.51,227.06,227.15,11093.0,227.41,227.51,227.06,227.15,11093.0
2024-07-31 14:30:00,227.18,227.67,226.97,227.1,27583.0,227.18,227.67,226.97,227.1,27583.0
2024-07-31 14:40:00,227.17,227.86,227.12,227.86,9446.0,227.17,227.86,227.12,227.86,9446.0
2024-07-31 14:50:00,227.78,227.91,227.66,227.68,6995.0,227.78,227.91,227.66,227.68,6995.0
2024-07-31 15:00:00,227.75,228.27,227.75,228.18,12878.0,227.75,228.27,227.75,228.18,12878.0
2024-07-31 15:10:00,228.18,228.62,227.97,228.18,12938.0,228.18,228.62,227.97,228.18,12938.0
2024-07-31 15:20:00,228.21,228.6,227.35,227.35,11665.0,228.21,228.6,227.35,227.35,11665.0
2024-07-31 15:30:00,227.35,227.56,226.98,227.13,24374.0,227.35,227.56,226.98,227.13,24374.0
2024-07-31 15:40:00,227.13,227.75,227.0,227.34,44871.0,227.13,227.75,227.0,227.34,44871.0
2024-07-31 15:50:00,227.24,227.64,226.59,227.16,65875.0,227.24,227.64,226.59,227.16,65875.0
2024-08-01 09:30:00,227.33,227.94,225.2,226.94,46293.0,227.33,227.94,225.2,226.94,46293.0
2024-08-01 09:40:00,227.05,228.4,226.23,228.11,13464.0,227.05,228.4,226.23,228.11,13464.0
2024-08-01 09:50:00,227.82,228.41,227.36,228.11,13307.0,227.82,228.41,227.36,228.11,13307.0
2024-08-01 10:00:00,227.91,228.39,227.46,227.55,15540.0,227.91,228.39,227.46,227.55,15540.0
2024-08-01 10:10:00,227.56,227.58,226.98,227.13,7427.0,227.56,227.58,226.98,227.13,7427.0
2024-08-01 10:20:00,226.95,226.95,225.96,226.08,5620.0,226.95,226.95,225.96,226.08,5620.0
2024-08-01 10:30:00,225.93,226.67,225.9,226.24,9960.0,225.93,226.67,225.9,226.24,9960.0
2024-08-01 10:40:00,226.32,226.32,224.84,224.88,6755.0,226.32,226.32,224.84,224.88,6755.0
2024-08-01 10:50:00,225.07,225.38,224.79,224.93,8335.0,225.07,225.38,224.79,224.93,8335.0
2024-08-01 11:00:00,225.0,225.07,223.96,224.15,8188.0,225.0,225.07,223.96,224.15,8188.0
2024-08-01 11:10:00,224.33,224.42,223.89,224.41,9442.0,224.33,224.42,223.89,224.41,9442.0
2024-08-01 11:20:00,224.22,224.37,223.85,224.02,4708.0,224.22,224.37,223.85,224.02,4708.0
2024-08-01 11:30:00,223.99,224.35,223.46,223.67,8397.0,223.99,224.35,223.46,223.67,8397.0
2024-08-01 11:40:00,223.67,223.92,223.32,223.47,12205.0,223.67,223.92,223.32,223.47,12205.0
2024-08-01 11:50:00,223.51,223.9,223.32,223.76,11537.0,223.51,223.9,223.32,223.76,11537.0
2024-08-01 12:00:00,223.63,224.34,223.57,224.31,7605.0,223.63,224.34,223.57,224.31,7605.0
2024-08-01 12:10:00,224.4,224.58,223.77,223.77,9869.0,224.4,224.58,223.77,223.77,9869.0
2024-08-01 12:20:00,223.79,223.85,223.01,223.56,12415.0,223.79,223.85,223.01,223.56,12415.0
2024-08-01 12:30:00,223.55,223.85,223.41,223.46,6902.0,223.55,223.85,223.41,223.46,6902.0
2024-08-01 12:40:00,223.39,224.0,223.3,223.79,9282.0,223.39,224.0,223.3,223.79,9282.0
2024-08-01 12:50:00,223.83,223.83,222.97,222.97,7330.0,223.83,223.83,222.97,222.97,7330.0
2024-08-01 13:00:00,223.06,223.06,222.25,222.41,4112.0,223.06,223.06,222.25,222.41,4112.0
2024-08-01 13:10:00,222.4,222.5,221.99,221.99,8363.0,222.4,222.5,221.99,221.99,8363.0
2024-08-01 13:20:00,222.02,222.09,221.75,221.76,7683.0,222.02,222.09,221.75,221.76,7683.0
2024-08-01 13:30:00,221.69,221.79,220.85,220.98,7863.0,221.69,221.79,220.85,220.98,7863.0
2024-08-01 13:40:00,220.82,220.98,220.39,220.51,11494.0,220.82,220.98,220.39,220.51,11494.0
2024-08-01 13:50:00,220.51,221.43,220.41,221.43,15853.0,220.51,221.43,220.41,221.43,15853.0
2024-08-01 14:00:00,221.3,221.59,220.78,220.88,11994.0,221.3,221.59,220.78,220.88,11994.0
2024-08-01 14:10:00,220.77,220.77,220.47,220.56,5059.0,220.77,220.77,220.47,220.56,5059.0
2024-08-01 14:20:00,220.56,221.05,220.56,220.96,10281.0,220.56,221.05,220.56,220.96,10281.0
2024-08-01 14:30:00,220.86,220.95,220.57,220.73,8932.0,220.86,220.95,220.57,220.73,8932.0
2024-08-01 14:40:00,220.83,220.97,220.5,220.72,8355.0,220.83,220.97,220.5,220.72,8355.0
2024-08-01 14:50:00,220.78,221.42,220.72,221.13,12277.0,220.78,221.42,220.72,221.13,12277.0
2024-08-01 15:00:00,221.24,221.49,221.09,221.49,11787.0,221.24,221.49,221.09,221.49,11787.0
2024-08-01 15:10:00,221.38,221.88,221.25,221.7,13799.0,221.38,221.88,221.25,221.7,13799.0
2024-08-01 15:20:00,221.71,221.95,221.46,221.95,9104.0,221.71,221.95,221.46,221.95,9104.0
2024-08-01 15:30:00,221.97,222.38,221.71,222.07,23293.0,221.97,222.38,221.71,222.07,23293.0
2024-08-01 15:40:00,222.39,222.7,222.03,222.42,38609.0,222.39,222.7,222.03,222.42,38609.0
2024-08-01 15:50:00,222.54,223.37,222.37,222.49,93332.0,222.54,223.37,222.37,222.49,93332.0
2024-08-02 09:30:00,218.48,220.0,214.59,215.71,81077.0,218.48,220.0,214.59,215.71,81077.0
2024-08-02 09:40:00,216.16,216.73,213.0,214.93,24371.0,216.16,216.73,213.0,214.93,24371.0
2024-08-02 09:50:00,214.83,214.83,213.26,213.66,22695.0,214.83,214.83,213.26,213.66,22695.0
2024-08-02 10:00:00,214.11,215.59,214.01,214.43,19717.0,214.11,215.59,214.01,214.43,19717.0
2024-08-02 10:10:00,214.44,214.44,212.75,213.15,26012.0,214.44,214.44,212.75,213.15,26012.0
2024-08-02 10:20:00,213.22,213.98,213.12,213.55,23896.0,213.22,213.98,213.12,213.55,23896.0
2024-08-02 10:30:00,213.27,213.75,212.99,213.0,25287.0,213.27,213.75,212.99,213.0,25287.0
2024-08-02 10:40:00,213.22,213.97,212.81,213.92,35870.0,213.22,213.97,212.81,213.92,35870.0
2024-08-02 10:50:00,213.86,213.97,212.17,212.39,34295.0,213.86,213.97,212.17,212.39,34295.0
2024-08-02 11:00:00,212.43,212.73,212.13,212.48,13788.0,212.43,212.73,212.13,212.48,13788.0
2024-08-02 11:10:00,212.51,213.19,212.5,212.88,14174.0,212.51,213.19,212.5,212.88,14174.0
2024-08-02 11:20:00,212.82,213.09,212.36,212.51,12414.0,212.82,213.09,212.36,212.51,12414.0
2024-08-02 11:30:00,212.51,213.74,212.5,213.74,16220.0,212.51,213.74,212.5,213.74,16220.0
2024-08-02 11:40:00,213.55,213.96,213.27,213.44,20176.0,213.55,213.96,213.27,213.44,20176.0
2024-08-02 11:50:00,213.36,214.31,213.3,214.18,16028.0,213.36,214.31,213.3,214.18,16028.0
2024-08-02 12:00:00,214.22,214.53,213.83,213.88,17367.0,214.22,214.53,213.83,213.88,17367.0
2024-08-02 12:10:00,213.88,214.0,213.5,213.76,12663.0,213.88,214.0,213.5,213.76,12663.0
2024-08-02 12:20:00,213.92,214.35,213.9,214.22,15257.0,213.92,214.35,213.9,214.22,15257.0
2024-08-02 12:30:00,214.22,214.29,213.67,214.02,22253.0,214.22,214.29,213.67,214.02,22253.0
2024-08-02 12:40:00,214.11,214.57,213.81,213.93,29723.0,214.11,214.57,213.81,213.93,29723.0
2024-08-02 12:50:00,214.0,214.44,213.75,214.12,19512.0,214.0,214.44,213.75,214.12,19512.0
2024-08-02 13:00:00,214.22,214.4,213.92,214.29,11178.0,214.22,214.4,213.92,214.29,11178.0
2024-08-02 13:10:00,214.29,214.6,214.06,214.46,16623.0,214.29,214.6,214.06,214.46,16623.0
2024-08-02 13:20:00,214.47,214.49,213.0,213.5,182336.0,214.47,214.49,213.0,213.5,182336.0
2024-08-02 13:30:00,213.49,214.14,213.29,214.07,73110.0,213.49,214.14,213.29,214.07,73110.0
2024-08-02 13:40:00,213.81,214.45,213.66,214.22,11626.0,213.81,214.45,213.66,214.22,11626.0
2024-08-02 13:50:00,214.24,214.85,214.14,214.7,7614.0,214.24,214.85,214.14,214.7,7614.0
2024-08-02 14:00:00,214.77,215.07,214.46,214.85,9369.0,214.77,215.07,214.46,214.85,9369.0
2024-08-02 14:10:00,214.76,215.07,214.59,214.59,10800.0,214.76,215.07,214.59,214.59,10800.0
2024-08-02 14:20:00,214.78,215.17,214.55,214.77,32689.0,214.78,215.17,214.55,214.77,32689.0
2024-08-02 14:30:00,214.8,215.26,214.0,214.1,72982.0,214.8,215.26,214.0,214.1,72982.0
2024-08-02 14:40:00,214.27,214.54,213.93,214.32,11843.0,214.27,214.54,213.93,214.32,11843.0
2024-08-02 14:50:00,214.24,215.1,214.18,214.31,8917.0,214.24,215.1,214.18,214.31,8917.0
2024-08-02 15:00:00,214.46,214.68,213.94,214.34,11510.0,214.46,214.68,213.94,214.34,11510.0
2024-08-02 15:10:00,214.2,215.34,214.11,215.22,13156.0,214.2,215.34,214.11,215.22,13156.0
2024-08-02 15:20:00,215.24,215.52,214.91,215.51,11827.0,215.24,215.52,214.91,215.51,11827.0
2024-08-02 15:30:00,215.3,215.63,214.56,214.56,24758.0,215.3,215.63,214.56,214.56,24758.0
2024-08-02 15:40:00,214.57,214.74,213.72,214.13,61800.0,214.57,214.74,213.72,214.13,61800.0
2024-08-02 15:50:00,214.32,215.46,214.07,214.77,193173.0,214.32,215.46,214.07,214.77,193173.0
2024-08-05 09:30:00,199.99,209.54,199.99,207.29,157386.0,199.99,209.54,199.99,207.29,157386.0
2024-08-05 09:40:00,207.29,208.15,205.85,207.68,46678.0,207.29,208.15,205.85,207.68,46678.0
2024-08-05 09:50:00,207.1,208.35,206.55,207.09,54569.0,207.1,208.35,206.55,207.09,54569.0
2024-08-05 10:00:00,207.03,209.63,206.58,206.58,143346.0,207.03,209.63,206.58,206.58,143346.0
2024-08-05 10:10:00,206.8,208.0,206.61,207.38,61027.0,206.8,208.0,206.61,207.38,61027.0
2024-08-05 10:20:00,207.46,208.6,206.93,207.19,29161.0,207.46,208.6,206.93,207.19,29161.0
2024-08-05 10:30:00,207.2,209.61,206.94,209.57,24077.0,207.2,209.61,206.94,209.57,24077.0
2024-08-05 10:40:00,209.37,209.83,208.84,209.3,31366.0,209.37,209.83,208.84,209.3,31366.0
2024-08-05 10:50:00,209.2,211.26,208.91,209.36,72740.0,209.2,211.26,208.91,209.36,72740.0
2024-08-05 11:00:00,209.24,210.83,208.58,210.83,14982.0,209.24,210.83,208.58,210.83,14982.0
2024-08-05 11:10:00,210.46,211.41,210.18,211.24,21120.0,210.46,211.41,210.18,211.24,21120.0
2024-08-05 11:20:00,211.09,211.92,210.52,211.18,58868.0,211.09,211.92,210.52,211.18,58868.0
2024-08-05 11:30:00,210.92,211.7,210.82,211.33,34353.0,210.92,211.7,210.82,211.33,34353.0
2024-08-05 11:40:00,211.29,211.3,210.24,210.93,33530.0,211.29,211.3,210.24,210.93,33530.0
2024-08-05 11:50:00,210.86,211.17,210.39,211.17,16561.0,210.86,211.17,210.39,211.17,16561.0
2024-08-05 12:00:00,210.83,211.12,210.39,210.97,8731.0,210.83,211.12,210.39,210.97,8731.0
2024-08-05 12:10:00,211.09,211.14,210.62,211.13,17029.0,211.09,211.14,210.62,211.13,17029.0
2024-08-05 12:20:00,211.11,212.0,210.58,211.89,27504.0,211.11,212.0,210.58,211.89,27504.0
2024-08-05 12:30:00,211.78,211.78,210.0,210.02,25554.0,211.78,211.78,210.0,210.02,25554.0
2024-08-05 12:40:00,210.09,210.11,209.47,209.8,13374.0,210.09,210.11,209.47,209.8,13374.0
2024-08-05 12:50:00,209.98,210.05,208.57,208.89,25386.0,209.98,210.05,208.57,208.89,25386.0
2024-08-05 13:00:00,208.83,209.15,208.81,208.91,10883.0,208.83,209.15,208.81,208.91,10883.0
2024-08-05 13:10:00,208.79,209.41,208.77,209.18,15453.0,208.79,209.41,208.77,209.18,15453.0
2024-08-05 13:20:00,209.28,210.24,209.1,209.94,19996.0,209.28,210.24,209.1,209.94,19996.0
2024-08-05 13:30:00,210.01,210.13,209.5,209.81,21609.0,210.01,210.13,209.5,209.81,21609.0
2024-08-05 13:40:00,209.81,210.46,209.81,210.13,10329.0,209.81,210.46,209.81,210.13,10329.0
2024-08-05 13:50:00,210.0,210.33,209.72,210.11,20539.0,210.0,210.33,209.72,210.11,20539.0
2024-08-05 14:00:00,209.69,209.88,208.86,208.99,39756.0,209.69,209.88,208.86,208.99,39756.0
2024-08-05 14:10:00,208.96,208.99,208.22,208.69,15815.0,208.96,208.99,208.22,208.69,15815.0
2024-08-05 14:20:00,208.91,209.05,208.13,208.51,30160.0,208.91,209.05,208.13,208.51,30160.0
2024-08-05 14:30:00,208.53,209.17,208.19,208.43,18006.0,208.53,209.17,208.19,208.43,18006.0
2024-08-05 14:40:00,208.28,208.29,207.0,207.25,27134.0,208.28,208.29,207.0,207.25,27134.0
2024-08-05 14:50:00,207.42,208.26,207.18,208.08,10564.0,207.42,208.26,207.18,208.08,10564.0
2024-08-05 15:00:00,208.05,208.99,207.84,207.99,19388.0,208.05,208.99,207.84,207.99,19388.0
2024-08-05 15:10:00,207.96,208.25,207.42,207.72,18692.0,207.96,208.25,207.42,207.72,18692.0
2024-08-05 15:20:00,207.69,208.23,207.46,208.23,35169.0,207.69,208.23,207.46,208.23,35169.0
2024-08-05 15:30:00,208.09,208.94,207.48,208.15,38166.0,208.09,208.94,207.48,208.15,38166.0
2024-08-05 15:40:00,208.23,208.25,207.13,207.56,48261.0,208.23,208.25,207.13,207.56,48261.0
2024-08-05 15:50:00,207.69,208.73,207.26,207.75,397454.0,207.69,208.73,207.26,207.75,397454.0
2024-08-06 09:30:00,209.46,209.46,207.72,208.67,38298.0,209.46,209.46,207.72,208.67,38298.0
2024-08-06 09:40:00,208.68,209.94,208.16,209.47,65876.0,208.68,209.94,208.16,209.47,65876.0
2024-08-06 09:50:00,209.62,210.39,209.05,209.63,57611.0,209.62,210.39,209.05,209.63,57611.0
2024-08-06 10:00:00,209.44,209.96,208.95,209.96,44324.0,209.44,209.96,208.95,209.96,44324.0
2024-08-06 10:10:00,209.87,210.19,209.45,209.86,19917.0,209.87,210.19,209.45,209.86,19917.0
2024-08-06 10:20:00,209.72,209.86,209.36,209.53,32292.0,209.72,209.86,209.36,209.53,32292.0
2024-08-06 10:30:00,209.51,210.46,208.97,209.69,65917.0,209.51,210.46,208.97,209.69,65917.0
2024-08-06 10:40:00,209.99,210.93,209.88,210.65,28842.0,209.99,210.93,209.88,210.65,28842.0
2024-08-06 10:50:00,210.73,210.73,210.17,210.33,36723.0,210.73,210.73,210.17,210.33,36723.0
2024-08-06 11:00:00,210.4,210.91,210.3,210.32,45328.0,210.4,210.91,210.3,210.32,45328.0
2024-08-06 11:10:00,210.32,210.37,209.79,209.98,12386.0,210.32,210.37,209.79,209.98,12386.0
2024-08-06 11:20:00,209.97,210.19,209.5,209.66,20667.0,209.97,210.19,209.5,209.66,20667.0
2024-08-06 11:30:00,209.55,210.05,209.3,209.88,23963.0,209.55,210.05,209.3,209.88,23963.0
2024-08-06 11:40:00,209.75,210.36,209.75,210.2,14219.0,209.75,210.36,209.75,210.2,14219.0
2024-08-06 11:50:00,210.35,211.05,210.35,210.95,19505.0,210.35,211.05,210.35,210.95,19505.0
2024-08-06 12:00:00,210.86,211.17,210.86,210.97,26311.0,210.86,211.17,210.86,210.97,26311.0
2024-08-06 12:10:00,210.98,211.12,210.75,210.75,16409.0,210.98,211.12,210.75,210.75,16409.0
2024-08-06 12:20:00,210.74,210.74,209.86,210.51,96349.0,210.74,210.74,209.86,210.51,96349.0
2024-08-06 12:30:00,210.49,211.19,210.4,210.89,28152.0,210.49,211.19,210.4,210.89,28152.0
2024-08-06 12:40:00,210.91,211.59,210.76,211.42,25762.0,210.91,211.59,210.76,211.42,25762.0
2024-08-06 12:50:00,211.53,212.71,211.38,212.39,28972.0,211.53,212.71,211.38,212.39,28972.0
2024-08-06 13:00:00,212.48,213.34,212.35,213.24,23420.0,212.48,213.34,212.35,213.24,23420.0
2024-08-06 13:10:00,213.24,213.82,213.16,213.69,31187.0,213.24,213.82,213.16,213.69,31187.0
2024-08-06 13:20:00,213.69,213.79,213.04,213.23,28884.0,213.69,213.79,213.04,213.23,28884.0
2024-08-06 13:30:00,213.23,214.04,213.23,213.38,57853.0,213.23,214.04,213.23,213.38,57853.0
2024-08-06 13:40:00,213.34,213.6,212.88,213.43,19981.0,213.34,213.6,212.88,213.43,19981.0
2024-08-06 13:50:00,213.39,213.75,213.36,213.64,8998.0,213.39,213.75,213.36,213.64,8998.0
2024-08-06 14:00:00,213.64,213.78,213.12,213.14,20701.0,213.64,213.78,213.12,213.14,20701.0
2024-08-06 14:10:00,213.22,213.34,213.05,213.31,19386.0,213.22,213.34,213.05,213.31,19386.0
2024-08-06 14:20:00,213.34,213.37,212.78,212.92,28610.0,213.34,213.37,212.78,212.92,28610.0
2024-08-06 14:30:00,212.9,213.08,212.58,212.97,30730.0,212.9,213.08,212.58,212.97,30730.0
2024-08-06 14:40:00,212.91,213.35,212.72,213.2,19769.0,212.91,213.35,212.72,213.2,19769.0
2024-08-06 14:50:00,213.22,213.22,212.34,212.46,19772.0,213.22,213.22,212.34,212.46,19772.0
2024-08-06 15:00:00,212.33,212.44,211.68,212.06,25444.0,212.33,212.44,211.68,212.06,25444.0
2024-08-06 15:10:00,211.95,212.18,211.71,212.03,20437.0,211.95,212.18,211.71,212.03,20437.0
2024-08-06 15:20:00,212.1,212.78,211.86,212.53,30174.0,212.1,212.78,211.86,212.53,30174.0
2024-08-06 15:30:00,212.52,212.78,212.4,212.58,23353.0,212.52,212.78,212.4,212.58,23353.0
2024-08-06 15:40:00,212.54,212.71,211.95,212.14,43918.0,212.54,212.71,211.95,212.14,43918.0
2024-08-06 15:50:00,212.06,212.3,211.15,211.24,188138.0,212.06,212.3,211.15,211.24,188138.0
2024-08-07 09:30:00,213.34,216.31,212.64,215.8,40820.0,213.34,216.31,212.64,215.8,40820.0
2024-08-07 09:40:00,215.5,219.45,215.37,218.53,22953.0,215.5,219.45,215.37,218.53,22953.0
2024-08-07 09:50:00,218.79,220.05,217.34,218.49,62598.0,218.79,220.05,217.34,218.49,62598.0
2024-08-07 10:00:00,218.71,219.92,218.21,219.09,25337.0,218.71,219.92,218.21,219.09,25337.0
2024-08-07 10:10:00,219.05,219.1,216.9,216.91,12487.0,219.05,219.1,216.9,216.91,12487.0
2024-08-07 10:20:00,216.91,217.19,216.26,216.42,11072.0,216.91,217.19,216.26,216.42,11072.0
2024-08-07 10:30:00,216.42,217.07,216.25,216.47,14972.0,216.42,217.07,216.25,216.47,14972.0
2024-08-07 10:40:00,216.71,217.95,216.7,217.24,5866.0,216.71,217.95,216.7,217.24,5866.0
2024-08-07 10:50:00,217.26,217.79,216.89,217.16,15302.0,217.26,217.79,216.89,217.16,15302.0
2024-08-07 11:00:00,217.16,217.61,216.21,216.5,9964.0,217.16,217.61,216.21,216.5,9964.0
2024-08-07 11:10:00,216.5,216.55,215.16,215.22,10188.0,216.5,216.55,215.16,215.22,10188.0
2024-08-07 11:20:00,215.51,215.77,215.0,215.43,23830.0,215.51,215.77,215.0,215.43,23830.0
2024-08-07 11:30:00,215.43,215.49,214.85,214.85,8136.0,215.43,215.49,214.85,214.85,8136.0
2024-08-07 11:40:00,214.82,215.07,214.0,214.55,8471.0,214.82,215.07,214.0,214.55,8471.0
2024-08-07 11:50:00,214.41,215.07,214.24,214.74,14773.0,214.41,215.07,214.24,214.74,14773.0
2024-08-07 12:00:00,214.65,214.98,213.92,214.06,16088.0,214.65,214.98,213.92,214.06,16088.0
2024-08-07 12:10:00,214.0,214.52,213.89,214.06,55170.0,214.0,214.52,213.89,214.06,55170.0
2024-08-07 12:20:00,214.09,215.03,213.99,214.84,39004.0,214.09,215.03,213.99,214.84,39004.0
2024-08-07 12:30:00,214.8,214.8,214.38,214.41,5187.0,214.8,214.8,214.38,214.41,5187.0
2024-08-07 12:40:00,214.5,214.56,213.75,213.88,49976.0,214.5,214.56,213.75,213.88,49976.0
2024-08-07 12:50:00,213.91,214.5,213.69,214.41,38656.0,213.91,214.5,213.69,214.41,38656.0
2024-08-07 13:00:00,214.22,214.4,213.9,213.91,14628.0,214.22,214.4,213.9,213.91,14628.0
2024-08-07 13:10:00,213.82,214.09,213.47,213.55,12800.0,213.82,214.09,213.47,213.55,12800.0
2024-08-07 13:20:00,213.54,214.19,213.49,213.65,54772.0,213.54,214.19,213.49,213.65,54772.0
2024-08-07 13:30:00,213.76,214.49,213.7,214.16,22932.0,213.76,214.49,213.7,214.16,22932.0
2024-08-07 13:40:00,214.16,214.23,213.24,213.46,17525.0,214.16,214.23,213.24,213.46,17525.0
2024-08-07 13:50:00,213.26,213.33,212.41,212.41,7435.0,213.26,213.33,212.41,212.41,7435.0
2024-08-07 14:00:00,212.44,212.68,212.02,212.08,22909.0,212.44,212.68,212.02,212.08,22909.0
2024-08-07 14:10:00,212.04,212.04,211.41,211.81,39030.0,212.04,212.04,211.41,211.81,39030.0
2024-08-07 14:20:00,211.9,212.37,211.53,212.22,95125.0,211.9,212.37,211.53,212.22,95125.0
2024-08-07 14:30:00,212.37,213.07,212.36,213.03,18689.0,212.37,213.07,212.36,213.03,18689.0
2024-08-07 14:40:00,212.94,213.08,211.81,211.81,21268.0,212.94,213.08,211.81,211.81,21268.0
2024-08-07 14:50:00,211.92,212.64,211.81,212.3,26863.0,211.92,212.64,211.81,212.3,26863.0
2024-08-07 15:00:00,212.27,212.84,211.85,212.42,16240.0,212.27,212.84,211.85,212.42,16240.0
2024-08-07 15:10:00,212.62,212.62,212.14,212.37,30579.0,212.62,212.62,212.14,212.37,30579.0
2024-08-07 15:20:00,212.36,212.52,211.55,211.67,22483.0,212.36,212.52,211.55,211.67,22483.0
2024-08-07 15:30:00,211.6,211.83,211.27,211.28,33602.0,211.6,211.83,211.27,211.28,33602.0
2024-08-07 15:40:00,211.28,211.78,211.04,211.76,57146.0,211.28,211.78,211.04,211.76,57146.0
2024-08-07 15:50:00,211.69,211.69,210.07,210.14,162711.0,211.69,211.69,210.07,210.14,162711.0
2024-08-08 09:30:00,212.17,213.0,210.68,211.64,12559.0,212.17,213.0,210.68,211.64,12559.0
2024-08-08 09:40:00,212.0,212.59,211.35,211.7,6228.0,212.0,212.59,211.35,211.7,6228.0
2024-08-08 09:50:00,211.48,213.53,211.44,213.18,18065.0,211.48,213.53,211.44,213.18,18065.0
2024-08-08 10:00:00,213.28,214.11,212.96,213.31,20855.0,213.28,214.11,212.96,213.31,20855.0
2024-08-08 10:10:00,213.5,213.64,212.94,213.57,16697.0,213.5,213.64,212.94,213.57,16697.0
2024-08-08 10:20:00,213.29,213.67,212.83,213.67,19058.0,213.29,213.67,212.83,213.67,19058.0
2024-08-08 10:30:00,213.67,213.67,213.09,213.09,28809.0,213.67,213.67,213.09,213.09,28809.0
2024-08-08 10:40:00,212.93,213.44,212.61,213.12,14484.0,212.93,213.44,212.61,213.12,14484.0
2024-08-08 10:50:00,212.95,213.5,212.91,213.37,35559.0,212.95,213.5,212.91,213.37,35559.0
2024-08-08 11:00:00,213.37,213.51,213.02,213.17,30329.0,213.37,213.51,213.02,213.17,30329.0
2024-08-08 11:10:00,213.17,213.17,212.54,212.72,14759.0,213.17,213.17,212.54,212.72,14759.0
2024-08-08 11:20:00,212.73,212.85,212.57,212.72,10539.0,212.73,212.85,212.57,212.72,10539.0
2024-08-08 11:30:00,212.69,212.79,212.1,212.33,38782.0,212.69,212.79,212.1,212.33,38782.0
2024-08-08 11:40:00,212.27,212.36,211.89,211.93,14912.0,212.27,212.36,211.89,211.93,14912.0
2024-08-08 11:50:00,212.0,212.35,211.94,212.1,14606.0,212.0,212.35,211.94,212.1,14606.0
2024-08-08 12:00:00,212.12,212.42,212.04,212.34,15146.0,212.12,212.42,212.04,212.34,15146.0
2024-08-08 12:10:00,212.34,212.46,212.12,212.25,15823.0,212.34,212.46,212.12,212.25,15823.0
2024-08-08 12:20:00,212.34,212.41,212.02,212.03,12683.0,212.34,212.41,212.02,212.03,12683.0
2024-08-08 12:30:00,212.15,212.18,211.45,211.47,14392.0,212.15,212.18,211.45,211.47,14392.0
2024-08-08 12:40:00,211.6,212.05,211.24,211.84,24903.0,211.6,212.05,211.24,211.84,24903.0
2024-08-08 12:50:00,211.76,212.16,211.56,211.59,9831.0,211.76,212.16,211.56,211.59,9831.0
2024-08-08 13:00:00,211.75,211.75,211.24,211.52,11087.0,211.75,211.75,211.24,211.52,11087.0
2024-08-08 13:10:00,211.45,212.12,211.43,212.12,37151.0,211.45,212.12,211.43,212.12,37151.0
2024-08-08 13:20:00,212.09,212.67,211.99,212.67,14516.0,212.09,212.67,211.99,212.67,14516.0
2024-08-08 13:30:00,212.65,212.82,212.4,212.5,13752.0,212.65,212.82,212.4,212.5,13752.0
2024-08-08 13:40:00,212.5,212.73,212.5,212.73,15146.0,212.5,212.73,212.5,212.73,15146.0
2024-08-08 13:50:00,212.74,212.88,212.45,212.45,16336.0,212.74,212.88,212.45,212.45,16336.0
2024-08-08 14:00:00,212.46,213.03,212.4,212.91,10455.0,212.46,213.03,212.4,212.91,10455.0
2024-08-08 14:10:00,213.02,213.22,212.82,213.2,17822.0,213.02,213.22,212.82,213.2,17822.0
2024-08-08 14:20:00,213.22,213.36,212.59,212.63,19895.0,213.22,213.36,212.59,212.63,19895.0
2024-08-08 14:30:00,212.65,212.94,212.6,212.6,21923.0,212.65,212.94,212.6,212.6,21923.0
2024-08-08 14:40:00,212.59,212.74,212.33,212.74,14963.0,212.59,212.74,212.33,212.74,14963.0
2024-08-08 14:50:00,212.63,212.86,212.43,212.5,26174.0,212.63,212.86,212.43,212.5,26174.0
2024-08-08 15:00:00,212.45,212.5,212.06,212.43,42150.0,212.45,212.5,212.06,212.43,42150.0
2024-08-08 15:10:00,212.43,212.58,212.34,212.37,40070.0,212.43,212.58,212.34,212.37,40070.0
2024-08-08 15:20:00,212.42,212.46,212.1,212.22,71185.0,212.42,212.46,212.1,212.22,71185.0
2024-08-08 15:30:00,212.15,212.38,212.05,212.21,33606.0,212.15,212.38,212.05,212.21,33606.0
2024-08-08 15:40:00,212.21,212.74,212.2,212.49,93893.0,212.21,212.74,212.2,212.49,93893.0
2024-08-08 15:50:00,212.53,212.75,211.75,212.16,309545.0,212.53,212.75,211.75,212.16,309545.0
2024-08-09 09:30:00,212.5,213.46,212.31,212.87,19564.0,212.5,213.46,212.31,212.87,19564.0
2024-08-09 09:40:00,212.46,212.47,211.82,211.85,18015.0,212.46,212.47,211.82,211.85,18015.0
2024-08-09 09:50:00,211.7,212.03,211.58,211.63,33845.0,211.7,212.03,211.58,211.63,33845.0
2024-08-09 10:00:00,211.81,213.32,211.62,212.59,25091.0,211.81,213.32,211.62,212.59,25091.0
2024-08-09 10:10:00,212.61,213.14,212.48,212.64,10798.0,212.61,213.14,212.48,212.64,10798.0
2024-08-09 10:20:00,212.81,213.07,212.55,213.01,14391.0,212.81,213.07,212.55,213.01,14391.0
2024-08-09 10:30:00,213.04,213.04,212.18,212.21,8583.0,213.04,213.04,212.18,212.21,8583.0
2024-08-09 10:40:00,212.31,212.65,211.92,212.64,35561.0,212.31,212.65,211.92,212.64,35561.0
2024-08-09 10:50:00,212.66,213.19,212.48,212.59,19901.0,212.66,213.19,212.48,212.59,19901.0
2024-08-09 11:00:00,212.59,213.15,212.46,212.87,27616.0,212.59,213.15,212.46,212.87,27616.0
2024-08-09 11:10:00,212.81,213.1,212.75,212.94,15797.0,212.81,213.1,212.75,212.94,15797.0
2024-08-09 11:20:00,212.94,213.12,212.62,212.73,14067.0,212.94,213.12,212.62,212.73,14067.0
2024-08-09 11:30:00,212.77,213.02,212.62,212.67,14867.0,212.77,213.02,212.62,212.67,14867.0
2024-08-09 11:40:00,212.81,213.01,212.58,213.0,9177.0,212.81,213.01,212.58,213.0,9177.0
2024-08-09 11:50:00,213.12,213.21,212.5,212.57,29378.0,213.12,213.21,212.5,212.57,29378.0
2024-08-09 12:00:00,212.57,212.68,212.31,212.34,8398.0,212.57,212.68,212.31,212.34,8398.0
2024-08-09 12:10:00,212.22,212.35,211.91,212.0,7553.0,212.22,212.35,211.91,212.0,7553.0
2024-08-09 12:20:00,211.86,212.29,211.77,212.04,13794.0,211.86,212.29,211.77,212.04,13794.0
2024-08-09 12:30:00,212.19,212.33,211.82,211.84,13781.0,212.19,212.33,211.82,211.84,13781.0
2024-08-09 12:40:00,211.84,212.09,211.68,212.09,50614.0,211.84,212.09,211.68,212.09,50614.0
2024-08-09 12:50:00,212.09,212.19,211.98,212.09,16595.0,212.09,212.19,211.98,212.09,16595.0
2024-08-09 13:00:00,212.09,212.17,211.97,212.1,22159.0,212.09,212.17,211.97,212.1,22159.0
2024-08-09 13:10:00,212.14,212.54,211.98,212.4,38502.0,212.14,212.54,211.98,212.4,38502.0
2024-08-09 13:20:00,212.43,212.72,212.18,212.69,54668.0,212.43,212.72,212.18,212.69,54668.0
2024-08-09 13:30:00,212.72,212.96,212.56,212.71,47193.0,212.72,212.96,212.56,212.71,47193.0
2024-08-09 13:40:00,212.72,212.8,212.43,212.53,31169.0,212.72,212.8,212.43,212.53,31169.0
2024-08-09 13:50:00,212.43,212.83,212.33,212.54,56754.0,212.43,212.83,212.33,212.54,56754.0
2024-08-09 14:00:00,212.56,212.66,212.26,212.66,25735.0,212.56,212.66,212.26,212.66,25735.0
2024-08-09 14:10:00,212.71,212.72,212.28,212.5,19144.0,212.71,212.72,212.28,212.5,19144.0
2024-08-09 14:20:00,212.5,212.62,212.24,212.42,16281.0,212.5,212.62,212.24,212.42,16281.0
2024-08-09 14:30:00,212.42,212.54,212.2,212.36,15490.0,212.42,212.54,212.2,212.36,15490.0
2024-08-09 14:40:00,212.36,212.62,212.32,212.5,14346.0,212.36,212.62,212.32,212.5,14346.0
2024-08-09 14:50:00,212.5,212.52,212.22,212.52,19353.0,212.5,212.52,212.22,212.52,19353.0
2024-08-09 15:00:00,212.53,212.66,212.33,212.53,22840.0,212.53,212.66,212.33,212.53,22840.0
2024-08-09 15:10:00,212.53,212.86,212.47,212.69,52253.0,212.53,212.86,212.47,212.69,52253.0
2024-08-09 15:20:00,212.69,212.69,212.19,212.47,31817.0,212.69,212.69,212.19,212.47,31817.0
2024-08-09 15:30:00,212.44,212.53,211.72,211.95,57627.0,212.44,212.53,211.72,211.95,57627.0
2024-08-09 15:40:00,211.95,212.31,211.79,212.14,95112.0,211.95,212.31,211.79,212.14,95112.0
2024-08-09 15:50:00,212.09,212.19,211.4,211.88,258877.0,212.09,212.19,211.4,211.88,258877.0
2024-08-12 09:30:00,211.89,213.4,211.65,212.09,15183.0,211.89,213.4,211.65,212.09,15183.0
2024-08-12 09:40:00,211.84,211.84,210.76,210.99,23072.0,211.84,211.84,210.76,210.99,23072.0
2024-08-12 09:50:00,210.99,211.38,210.4,210.78,13912.0,210.99,211.38,210.4,210.78,13912.0
2024-08-12 10:00:00,210.73,212.4,210.69,212.4,27525.0,210.73,212.4,210.69,212.4,27525.0
2024-08-12 10:10:00,212.37,212.46,211.98,212.3,27955.0,212.37,212.46,211.98,212.3,27955.0
2024-08-12 10:20:00,212.3,212.4,212.11,212.26,16988.0,212.3,212.4,212.11,212.26,16988.0
2024-08-12 10:30:00,212.17,212.21,211.83,212.02,9653.0,212.17,212.21,211.83,212.02,9653.0
2024-08-12 10:40:00,212.11,212.15,211.87,212.15,13456.0,212.11,212.15,211.87,212.15,13456.0
2024-08-12 10:50:00,212.06,212.49,211.86,212.31,16718.0,212.06,212.49,211.86,212.31,16718.0
2024-08-12 11:00:00,212.31,212.71,212.31,212.49,13539.0,212.31,212.71,212.31,212.49,13539.0
2024-08-12 11:10:00,212.4,212.75,212.39,212.55,9629.0,212.4,212.75,212.39,212.55,9629.0
2024-08-12 11:20:00,212.58,212.69,211.34,211.38,21689.0,212.58,212.69,211.34,211.38,21689.0
2024-08-12 11:30:00,211.33,211.64,211.19,211.45,17352.0,211.33,211.64,211.19,211.45,17352.0
2024-08-12 11:40:00,211.56,212.03,211.43,211.84,30414.0,211.56,212.03,211.43,211.84,30414.0
2024-08-12 11:50:00,211.82,212.42,211.82,212.38,55363.0,211.82,212.42,211.82,212.38,55363.0
2024-08-12 12:00:00,212.27,213.22,212.27,213.14,119371.0,212.27,213.22,212.27,213.14,119371.0
2024-08-12 12:10:00,213.13,213.28,212.75,212.81,13467.0,213.13,213.28,212.75,212.81,13467.0
2024-08-12 12:20:00,212.88,212.94,212.48,212.69,31917.0,212.88,212.94,212.48,212.69,31917.0
2024-08-12 12:30:00,212.61,212.79,212.14,212.22,13825.0,212.61,212.79,212.14,212.22,13825.0
2024-08-12 12:40:00,212.33,212.43,212.1,212.1,46519.0,212.33,212.43,212.1,212.1,46519.0
2024-08-12 12:50:00,212.1,212.1,211.43,211.43,22652.0,212.1,212.1,211.43,211.43,22652.0
2024-08-12 13:00:00,211.37,211.37,211.08,211.33,20084.0,211.37,211.37,211.08,211.33,20084.0
2024-08-12 13:10:00,211.27,211.52,211.16,211.43,44139.0,211.27,211.52,211.16,211.43,44139.0
2024-08-12 13:20:00,211.43,211.69,211.23,211.38,40996.0,211.43,211.69,211.23,211.38,40996.0
2024-08-12 13:30:00,211.3,211.57,211.2,211.2,35554.0,211.3,211.57,211.2,211.2,35554.0
2024-08-12 13:40:00,211.27,211.42,211.17,211.19,20780.0,211.27,211.42,211.17,211.19,20780.0
2024-08-12 13:50:00,211.18,211.41,210.92,211.23,18445.0,211.18,211.41,210.92,211.23,18445.0
2024-08-12 14:00:00,211.27,211.4,210.98,211.05,94234.0,211.27,211.4,210.98,211.05,94234.0
2024-08-12 14:10:00,210.98,211.29,210.98,211.06,20635.0,210.98,211.29,210.98,211.06,20635.0
2024-08-12 14:20:00,211.07,211.31,210.73,210.75,23780.0,211.07,211.31,210.73,210.75,23780.0
2024-08-12 14:30:00,210.75,211.02,210.6,211.01,14955.0,210.75,211.02,210.6,211.01,14955.0
2024-08-12 14:40:00,211.01,211.07,210.63,210.72,15791.0,211.01,211.07,210.63,210.72,15791.0
2024-08-12 14:50:00,210.7,211.03,210.65,210.74,16850.0,210.7,211.03,210.65,210.74,16850.0
2024-08-12 15:00:00,210.78,210.92,210.65,210.81,35436.0,210.78,210.92,210.65,210.81,35436.0
2024-08-12 15:10:00,210.81,210.99,210.65,210.92,30982.0,210.81,210.99,210.65,210.92,30982.0
2024-08-12 15:20:00,210.85,211.1,210.78,210.78,47066.0,210.85,211.1,210.78,210.78,47066.0
2024-08-12 15:30:00,210.81,210.84,210.12,210.2,24627.0,210.81,210.84,210.12,210.2,24627.0
2024-08-12 15:40:00,210.16,210.54,209.91,210.11,67310.0,210.16,210.54,209.91,210.11,67310.0
2024-08-12 15:50:00,210.13,210.79,209.88,210.78,214120.0,210.13,210.79,209.88,210.78,214120.0
2024-08-13 09:30:00,210.49,212.31,209.73,211.94,49916.0,210.49,212.31,209.73,211.94,49916.0
2024-08-13 09:40:00,211.75,212.35,211.63,212.04,20594.0,211.75,212.35,211.63,212.04,20594.0
2024-08-13 09:50:00,212.05,212.6,211.69,211.91,25241.0,212.05,212.6,211.69,211.91,25241.0
2024-08-13 10:00:00,211.93,212.46,211.83,212.0,29659.0,211.93,212.46,211.83,212.0,29659.0
2024-08-13 10:10:00,212.27,212.48,212.0,212.15,18340.0,212.27,212.48,212.0,212.15,18340.0
2024-08-13 10:20:00,212.26,213.0,211.83,212.97,21492.0,212.26,213.0,211.83,212.97,21492.0
2024-08-13 10:30:00,212.87,213.1,212.6,212.88,16909.0,212.87,213.1,212.6,212.88,16909.0
2024-08-13 10:40:00,212.89,213.45,212.8,213.15,103287.0,212.89,213.45,212.8,213.15,103287.0
2024-08-13 10:50:00,213.09,213.47,212.92,213.42,17237.0,213.09,213.47,212.92,213.42,17237.0
2024-08-13 11:00:00,213.42,214.12,213.33,213.79,20909.0,213.42,214.12,213.33,213.79,20909.0
2024-08-13 11:10:00,213.77,214.11,213.61,214.1,22949.0,213.77,214.11,213.61,214.1,22949.0
2024-08-13 11:20:00,213.95,214.43,213.8,214.43,9117.0,213.95,214.43,213.8,214.43,9117.0
2024-08-13 11:30:00,214.42,215.24,214.31,214.9,13303.0,214.42,215.24,214.31,214.9,13303.0
2024-08-13 11:40:00,214.89,214.96,214.6,214.72,20847.0,214.89,214.96,214.6,214.72,20847.0
2024-08-13 11:50:00,214.75,215.11,214.62,214.96,21105.0,214.75,215.11,214.62,214.96,21105.0
2024-08-13 12:00:00,215.01,215.38,214.89,215.16,22255.0,215.01,215.38,214.89,215.16,22255.0
2024-08-13 12:10:00,215.14,215.4,215.01,215.36,6671.0,215.14,215.4,215.01,215.36,6671.0
2024-08-13 12:20:00,215.37,215.5,215.15,215.31,5022.0,215.37,215.5,215.15,215.31,5022.0
2024-08-13 12:30:00,215.29,215.29,214.95,215.27,10311.0,215.29,215.29,214.95,215.27,10311.0
2024-08-13 12:40:00,215.28,215.45,215.23,215.39,3905.0,215.28,215.45,215.23,215.39,3905.0
2024-08-13 12:50:00,215.4,215.44,214.97,215.39,9676.0,215.4,215.44,214.97,215.39,9676.0
2024-08-13 13:00:00,215.33,215.42,215.19,215.29,2028.0,215.33,215.42,215.19,215.29,2028.0
2024-08-13 13:10:00,215.29,215.29,214.9,214.98,13137.0,215.29,215.29,214.9,214.98,13137.0
2024-08-13 13:20:00,214.99,215.0,214.79,214.95,23425.0,214.99,215.0,214.79,214.95,23425.0
2024-08-13 13:30:00,214.84,215.03,214.76,214.99,8969.0,214.84,215.03,214.76,214.99,8969.0
2024-08-13 13:40:00,214.97,215.16,214.78,214.9,32052.0,214.97,215.16,214.78,214.9,32052.0
2024-08-13 13:50:00,214.92,215.3,214.8,215.28,6293.0,214.92,215.3,214.8,215.28,6293.0
2024-08-13 14:00:00,215.15,215.5,215.05,215.05,12135.0,215.15,215.5,215.05,215.05,12135.0
2024-08-13 14:10:00,215.03,215.13,214.73,214.81,14581.0,215.03,215.13,214.73,214.81,14581.0
2024-08-13 14:20:00,214.85,215.22,214.77,215.16,18994.0,214.85,215.22,214.77,215.16,18994.0
2024-08-13 14:30:00,215.27,215.77,215.17,215.66,26719.0,215.27,215.77,215.17,215.66,26719.0
2024-08-13 14:40:00,215.65,215.92,215.65,215.86,16902.0,215.65,215.92,215.65,215.86,16902.0
2024-08-13 14:50:00,215.76,216.13,215.76,216.12,23137.0,215.76,216.13,215.76,216.12,23137.0
2024-08-13 15:00:00,216.07,216.52,215.9,216.52,48127.0,216.07,216.52,215.9,216.52,48127.0
2024-08-13 15:10:00,216.5,216.74,216.45,216.56,19463.0,216.5,216.74,216.45,216.56,19463.0
2024-08-13 15:20:00,216.65,217.38,216.57,217.33,19588.0,216.65,217.38,216.57,217.33,19588.0
2024-08-13 15:30:00,217.25,217.38,216.89,217.12,46186.0,217.25,217.38,216.89,217.12,46186.0
2024-08-13 15:40:00,217.12,217.45,216.52,217.08,48924.0,217.12,217.45,216.52,217.08,48924.0
2024-08-13 15:50:00,217.1,217.1,215.94,216.34,130577.0,217.1,217.1,215.94,216.34,130577.0
2024-08-14 09:30:00,216.29,218.44,216.16,218.35,23277.0,216.29,218.44,216.16,218.35,23277.0
2024-08-14 09:40:00,218.17,221.54,218.17,220.5,103001.0,218.17,221.54,218.17,220.5,103001.0
2024-08-14 09:50:00,220.45,220.69,219.42,220.39,40339.0,220.45,220.69,219.42,220.39,40339.0
2024-08-14 10:00:00,220.33,220.33,219.29,219.48,30979.0,220.33,220.33,219.29,219.48,30979.0
2024-08-14 10:10:00,219.48,219.85,219.13,219.49,22136.0,219.48,219.85,219.13,219.49,22136.0
2024-08-14 10:20:00,219.42,219.89,219.26,219.5,21475.0,219.42,219.89,219.26,219.5,21475.0
2024-08-14 10:30:00,219.54,219.67,218.66,219.07,49151.0,219.54,219.67,218.66,219.07,49151.0
2024-08-14 10:40:00,219.1,219.99,219.1,219.98,6795.0,219.1,219.99,219.1,219.98,6795.0
2024-08-14 10:50:00,220.0,220.69,219.79,220.6,19448.0,220.0,220.69,219.79,220.6,19448.0
2024-08-14 11:00:00,220.54,221.32,220.54,221.32,19746.0,220.54,221.32,220.54,221.32,19746.0
2024-08-14 11:10:00,221.32,222.07,221.32,221.63,14372.0,221.32,222.07,221.32,221.63,14372.0
2024-08-14 11:20:00,221.7,222.29,221.58,222.17,15599.0,221.7,222.29,221.58,222.17,15599.0
2024-08-14 11:30:00,222.35,223.11,222.19,223.02,88387.0,222.35,223.11,222.19,223.02,88387.0
2024-08-14 11:40:00,223.09,223.63,222.54,222.59,84520.0,223.09,223.63,222.54,222.59,84520.0
2024-08-14 11:50:00,222.59,222.94,222.39,222.72,35523.0,222.59,222.94,222.39,222.72,35523.0
2024-08-14 12:00:00,222.49,222.54,221.98,221.98,18998.0,222.49,222.54,221.98,221.98,18998.0
2024-08-14 12:10:00,222.0,222.24,221.94,222.18,10910.0,222.0,222.24,221.94,222.18,10910.0
2024-08-14 12:20:00,222.17,222.17,221.35,221.58,16719.0,222.17,222.17,221.35,221.58,16719.0
2024-08-14 12:30:00,221.57,221.69,221.08,221.31,47842.0,221.57,221.69,221.08,221.31,47842.0
2024-08-14 12:40:00,221.44,221.48,220.82,221.07,9721.0,221.44,221.48,220.82,221.07,9721.0
2024-08-14 12:50:00,220.96,221.55,220.87,221.55,9826.0,220.96,221.55,220.87,221.55,9826.0
2024-08-14 13:00:00,221.37,222.28,221.32,222.09,30249.0,221.37,222.28,221.32,222.09,30249.0
2024-08-14 13:10:00,222.17,222.36,221.82,222.08,30063.0,222.17,222.36,221.82,222.08,30063.0
2024-08-14 13:20:00,221.89,222.25,221.62,222.25,19833.0,221.89,222.25,221.62,222.25,19833.0
2024-08-14 13:30:00,222.07,222.25,221.41,221.41,59759.0,222.07,222.25,221.41,221.41,59759.0
2024-08-14 13:40:00,221.43,221.72,221.34,221.56,10461.0,221.43,221.72,221.34,221.56,10461.0
2024-08-14 13:50:00,221.56,222.21,221.45,222.14,18450.0,221.56,222.21,221.45,222.14,18450.0
2024-08-14 14:00:00,222.05,222.08,221.47,221.64,27440.0,222.05,222.08,221.47,221.64,27440.0
2024-08-14 14:10:00,221.65,221.95,221.49,221.91,10981.0,221.65,221.95,221.49,221.91,10981.0
2024-08-14 14:20:00,221.92,222.42,221.74,222.42,10356.0,221.92,222.42,221.74,222.42,10356.0
2024-08-14 14:30:00,222.32,223.23,222.3,223.13,27429.0,222.32,223.23,222.3,223.13,27429.0
2024-08-14 14:40:00,223.17,223.37,222.55,222.55,39072.0,223.17,223.37,222.55,222.55,39072.0
2024-08-14 14:50:00,222.51,222.98,222.46,222.78,31850.0,222.51,222.98,222.46,222.78,31850.0
2024-08-14 15:00:00,222.73,222.77,222.04,222.15,41312.0,222.73,222.77,222.04,222.15,41312.0
2024-08-14 15:10:00,222.22,222.46,222.15,222.37,44944.0,222.22,222.46,222.15,222.37,44944.0
2024-08-14 15:20:00,222.37,222.37,221.81,221.99,48631.0,222.37,222.37,221.81,221.99,48631.0
2024-08-14 15:30:00,222.0,222.38,221.95,222.22,42121.0,222.0,222.38,221.95,222.22,42121.0
2024-08-14 15:40:00,222.19,223.12,222.19,223.08,25050.0,222.19,223.12,222.19,223.08,25050.0
2024-08-14 15:50:00,223.16,223.22,222.29,222.89,211275.0,223.16,223.22,222.29,222.89,211275.0
2024-08-15 09:30:00,225.84,230.84,225.3,229.91,96774.0,225.84,230.84,225.3,229.91,96774.0
2024-08-15 09:40:00,230.39,232.13,229.31,231.86,114735.0,230.39,232.13,229.31,231.86,114735.0
2024-08-15 09:50:00,231.78,231.8,229.56,230.91,265085.0,231.78,231.8,229.56,230.91,265085.0
2024-08-15 10:00:00,230.98,231.7,230.24,231.56,54421.0,230.98,231.7,230.24,231.56,54421.0
2024-08-15 10:10:00,231.5,232.01,230.49,230.77,63504.0,231.5,232.01,230.49,230.77,63504.0
2024-08-15 10:20:00,230.89,231.56,230.85,231.26,36103.0,230.89,231.56,230.85,231.26,36103.0
2024-08-15 10:30:00,231.25,232.26,231.25,231.94,98621.0,231.25,232.26,231.25,231.94,98621.0
2024-08-15 10:40:00,231.88,232.71,231.85,232.49,31560.0,231.88,232.71,231.85,232.49,31560.0
2024-08-15 10:50:00,232.42,232.42,230.93,231.28,42715.0,232.42,232.42,230.93,231.28,42715.0
2024-08-15 11:00:00,231.44,231.51,231.1,231.35,27003.0,231.44,231.51,231.1,231.35,27003.0
2024-08-15 11:10:00,231.4,231.49,230.91,231.48,31884.0,231.4,231.49,230.91,231.48,31884.0
2024-08-15 11:20:00,231.49,231.6,231.3,231.53,20956.0,231.49,231.6,231.3,231.53,20956.0
2024-08-15 11:30:00,231.44,232.01,231.37,231.98,27409.0,231.44,232.01,231.37,231.98,27409.0
2024-08-15 11:40:00,232.01,232.2,231.62,231.81,7721.0,232.01,232.2,231.62,231.81,7721.0
2024-08-15 11:50:00,231.83,232.53,231.79,232.17,42525.0,231.83,232.53,231.79,232.17,42525.0
2024-08-15 12:00:00,232.05,232.23,231.69,231.93,15014.0,232.05,232.23,231.69,231.93,15014.0
2024-08-15 12:10:00,232.01,232.11,231.79,231.93,7742.0,232.01,232.11,231.79,231.93,7742.0
2024-08-15 12:20:00,231.92,231.92,231.64,231.73,8347.0,231.92,231.92,231.64,231.73,8347.0
2024-08-15 12:30:00,231.73,231.89,231.58,231.84,12976.0,231.73,231.89,231.58,231.84,12976.0
2024-08-15 12:40:00,231.84,231.89,231.49,231.63,18145.0,231.84,231.89,231.49,231.63,18145.0
2024-08-15 12:50:00,231.63,231.65,231.23,231.48,16315.0,231.63,231.65,231.23,231.48,16315.0
2024-08-15 13:00:00,231.48,231.48,231.05,231.21,12689.0,231.48,231.48,231.05,231.21,12689.0
2024-08-15 13:10:00,231.22,231.23,230.67,231.08,14387.0,231.22,231.23,230.67,231.08,14387.0
2024-08-15 13:20:00,231.18,231.23,230.74,230.76,14973.0,231.18,231.23,230.74,230.76,14973.0
2024-08-15 13:30:00,230.78,231.05,230.78,230.89,15166.0,230.78,231.05,230.78,230.89,15166.0
2024-08-15 13:40:00,230.9,231.39,230.79,231.32,9949.0,230.9,231.39,230.79,231.32,9949.0
2024-08-15 13:50:00,231.33,232.07,231.33,231.91,20486.0,231.33,232.07,231.33,231.91,20486.0
2024-08-15 14:00:00,231.91,232.27,231.87,231.98,7620.0,231.91,232.27,231.87,231.98,7620.0
2024-08-15 14:10:00,232.0,232.0,231.47,231.8,33112.0,232.0,232.0,231.47,231.8,33112.0
2024-08-15 14:20:00,231.84,231.87,231.25,231.5,17389.0,231.84,231.87,231.25,231.5,17389.0
2024-08-15 14:30:00,231.53,231.57,231.14,231.25,22630.0,231.53,231.57,231.14,231.25,22630.0
2024-08-15 14:40:00,231.33,231.73,231.2,231.58,16241.0,231.33,231.73,231.2,231.58,16241.0
2024-08-15 14:50:00,231.5,231.83,231.41,231.81,17335.0,231.5,231.83,231.41,231.81,17335.0
2024-08-15 15:00:00,231.78,232.06,231.65,232.06,22813.0,231.78,232.06,231.65,232.06,22813.0
2024-08-15 15:10:00,231.96,232.04,231.56,232.04,30098.0,231.96,232.04,231.56,232.04,30098.0
2024-08-15 15:20:00,232.05,232.11,231.7,231.91,28709.0,232.05,232.11,231.7,231.91,28709.0
2024-08-15 15:30:00,231.86,232.1,231.77,231.99,72094.0,231.86,232.1,231.77,231.99,72094.0
2024-08-15 15:40:00,232.05,232.48,231.93,232.43,41142.0,232.05,232.48,231.93,232.43,41142.0
2024-08-15 15:50:00,232.44,232.44,231.4,231.63,326416.0,232.44,232.44,231.4,231.63,326416.0
2024-08-16 09:30:00,232.09,232.09,230.8,231.14,26673.0,232.09,232.09,230.8,231.14,26673.0
2024-08-16 09:40:00,231.46,231.46,230.81,231.21,30923.0,231.46,231.46,230.81,231.21,30923.0
2024-08-16 09:50:00,230.98,231.29,230.32,230.49,16303.0,230.98,231.29,230.32,230.49,16303.0
2024-08-16 10:00:00,230.55,231.65,230.55,231.54,19000.0,230.55,231.65,230.55,231.54,19000.0
2024-08-16 10:10:00,231.36,231.86,231.05,231.86,27685.0,231.36,231.86,231.05,231.86,27685.0
2024-08-16 10:20:00,231.58,232.06,231.58,231.85,4835.0,231.58,232.06,231.58,231.85,4835.0
2024-08-16 10:30:00,231.7,232.1,231.28,232.05,12214.0,231.7,232.1,231.28,232.05,12214.0
2024-08-16 10:40:00,232.05,232.12,231.62,231.88,14446.0,232.05,232.12,231.62,231.88,14446.0
2024-08-16 10:50:00,231.88,232.04,231.47,231.69,8149.0,231.88,232.04,231.47,231.69,8149.0
2024-08-16 11:00:00,231.62,232.03,231.55,231.84,8424.0,231.62,232.03,231.55,231.84,8424.0
2024-08-16 11:10:00,231.81,232.07,231.73,232.0,7587.0,231.81,232.07,231.73,232.0,7587.0
2024-08-16 11:20:00,231.85,232.24,231.74,232.05,7027.0,231.85,232.24,231.74,232.05,7027.0
2024-08-16 11:30:00,232.19,232.48,232.1,232.44,5945.0,232.19,232.48,232.1,232.44,5945.0
2024-08-16 11:40:00,232.44,232.91,232.32,232.84,9701.0,232.44,232.91,232.32,232.84,9701.0
2024-08-16 11:50:00,232.82,232.94,232.47,232.52,10373.0,232.82,232.94,232.47,232.52,10373.0
2024-08-16 12:00:00,232.5,232.5,232.24,232.34,4215.0,232.5,232.5,232.24,232.34,4215.0
2024-08-16 12:10:00,232.24,232.32,231.86,232.3,17830.0,232.24,232.32,231.86,232.3,17830.0
2024-08-16 12:20:00,232.16,232.43,232.14,232.36,12935.0,232.16,232.43,232.14,232.36,12935.0
2024-08-16 12:30:00,232.36,232.8,232.26,232.58,17993.0,232.36,232.8,232.26,232.58,17993.0
2024-08-16 12:40:00,232.57,232.9,232.4,232.75,12141.0,232.57,232.9,232.4,232.75,12141.0
2024-08-16 12:50:00,232.75,232.92,232.32,232.58,21604.0,232.75,232.92,232.32,232.58,21604.0
2024-08-16 13:00:00,232.65,232.8,232.29,232.52,29251.0,232.65,232.8,232.29,232.52,29251.0
2024-08-16 13:10:00,232.54,232.75,232.38,232.74,38192.0,232.54,232.75,232.38,232.74,38192.0
2024-08-16 13:20:00,232.63,232.86,232.58,232.83,13690.0,232.63,232.86,232.58,232.83,13690.0
2024-08-16 13:30:00,232.73,232.97,232.56,232.77,35681.0,232.73,232.97,232.56,232.77,35681.0
2024-08-16 13:40:00,232.74,232.95,232.66,232.86,32043.0,232.74,232.95,232.66,232.86,32043.0
2024-08-16 13:50:00,232.82,232.92,232.5,232.7,35502.0,232.82,232.92,232.5,232.7,35502.0
2024-08-16 14:00:00,232.74,232.77,232.12,232.38,60044.0,232.74,232.77,232.12,232.38,60044.0
2024-08-16 14:10:00,232.37,232.85,231.8,231.9,65530.0,232.37,232.85,231.8,231.9,65530.0
2024-08-16 14:20:00,231.9,231.9,231.23,231.82,13247.0,231.9,231.9,231.23,231.82,13247.0
2024-08-16 14:30:00,231.88,232.06,231.43,231.9,18958.0,231.88,232.06,231.43,231.9,18958.0
2024-08-16 14:40:00,231.97,232.16,231.8,232.0,5563.0,231.97,232.16,231.8,232.0,5563.0
2024-08-16 14:50:00,231.91,231.99,231.81,231.99,6415.0,231.91,231.99,231.81,231.99,6415.0
2024-08-16 15:00:00,232.0,232.15,231.79,231.98,12522.0,232.0,232.15,231.79,231.98,12522.0
2024-08-16 15:10:00,231.93,232.1,231.7,231.91,38093.0,231.93,232.1,231.7,231.91,38093.0
2024-08-16 15:20:00,231.89,231.98,231.66,231.73,41164.0,231.89,231.98,231.66,231.73,41164.0
2024-08-16 15:30:00,231.72,232.01,231.72,231.96,42836.0,231.72,232.01,231.72,231.96,42836.0
2024-08-16 15:40:00,231.83,232.08,231.68,231.79,30189.0,231.83,232.08,231.68,231.79,30189.0
2024-08-16 15:50:00,231.77,231.97,231.59,231.81,132669.0,231.77,231.97,231.59,231.81,132669.0
2024-08-19 09:30:00,229.94,232.1,229.5,230.97,274449.0,229.94,232.1,229.5,230.97,274449.0
2024-08-19 09:40:00,230.97,231.78,230.72,230.98,50327.0,230.97,231.78,230.72,230.98,50327.0
2024-08-19 09:50:00,230.97,232.19,230.74,232.12,41128.0,230.97,232.19,230.74,232.12,41128.0
2024-08-19 10:00:00,232.04,232.34,230.45,230.95,95719.0,232.04,232.34,230.45,230.95,95719.0
2024-08-19 10:10:00,231.04,231.16,229.71,230.4,43212.0,231.04,231.16,229.71,230.4,43212.0
2024-08-19 10:20:00,230.17,231.1,230.02,231.08,19736.0,230.17,231.1,230.02,231.08,19736.0
2024-08-19 10:30:00,231.06,231.15,230.33,230.52,17339.0,231.06,231.15,230.33,230.52,17339.0
2024-08-19 10:40:00,230.45,230.67,230.06,230.32,12754.0,230.45,230.67,230.06,230.32,12754.0
2024-08-19 10:50:00,230.47,231.32,230.36,231.29,40289.0,230.47,231.32,230.36,231.29,40289.0
2024-08-19 11:00:00,231.27,231.31,230.55,230.61,13549.0,231.27,231.31,230.55,230.61,13549.0
2024-08-19 11:10:00,230.73,230.9,230.39,230.77,15412.0,230.73,230.9,230.39,230.77,15412.0
2024-08-19 11:20:00,230.75,230.85,230.48,230.85,9222.0,230.75,230.85,230.48,230.85,9222.0
2024-08-19 11:30:00,230.86,231.03,230.58,230.78,23013.0,230.86,231.03,230.58,230.78,23013.0
2024-08-19 11:40:00,230.88,230.96,230.52,230.65,7877.0,230.88,230.96,230.52,230.65,7877.0
2024-08-19 11:50:00,230.72,231.17,230.58,230.64,15206.0,230.72,231.17,230.58,230.64,15206.0
2024-08-19 12:00:00,230.7,230.71,230.44,230.61,9645.0,230.7,230.71,230.44,230.61,9645.0
2024-08-19 12:10:00,230.7,231.0,230.59,230.75,12951.0,230.7,231.0,230.59,230.75,12951.0
2024-08-19 12:20:00,230.65,231.09,230.6,231.09,10646.0,230.65,231.09,230.6,231.09,10646.0
2024-08-19 12:30:00,230.97,230.99,230.74,230.76,6864.0,230.97,230.99,230.74,230.76,6864.0
2024-08-19 12:40:00,230.86,231.06,230.77,231.02,9235.0,230.86,231.06,230.77,231.02,9235.0
2024-08-19 12:50:00,231.03,231.2,230.89,231.1,9851.0,231.03,231.2,230.89,231.1,9851.0
2024-08-19 13:00:00,231.18,231.18,230.81,230.93,14293.0,231.18,231.18,230.81,230.93,14293.0
2024-08-19 13:10:00,230.81,230.92,230.23,230.57,25007.0,230.81,230.92,230.23,230.57,25007.0
2024-08-19 13:20:00,230.55,230.86,230.46,230.58,15318.0,230.55,230.86,230.46,230.58,15318.0
2024-08-19 13:30:00,230.58,231.11,230.58,230.99,10481.0,230.58,231.11,230.58,230.99,10481.0
2024-08-19 13:40:00,230.98,231.15,230.79,231.02,12077.0,230.98,231.15,230.79,231.02,12077.0
2024-08-19 13:50:00,231.06,231.11,230.62,230.9,18368.0,231.06,231.11,230.62,230.9,18368.0
2024-08-19 14:00:00,230.9,231.21,230.59,230.72,19161.0,230.9,231.21,230.59,230.72,19161.0
2024-08-19 14:10:00,230.62,230.74,230.46,230.6,15019.0,230.62,230.74,230.46,230.6,15019.0
2024-08-19 14:20:00,230.48,230.77,230.46,230.54,9831.0,230.48,230.77,230.46,230.54,9831.0
2024-08-19 14:30:00,230.54,230.77,230.51,230.64,9033.0,230.54,230.77,230.51,230.64,9033.0
2024-08-19 14:40:00,230.77,231.04,230.65,230.79,10565.0,230.77,231.04,230.65,230.79,10565.0
2024-08-19 14:50:00,230.84,230.88,230.55,230.72,20125.0,230.84,230.88,230.55,230.72,20125.0
2024-08-19 15:00:00,230.72,230.79,230.55,230.72,19673.0,230.72,230.79,230.55,230.72,19673.0
2024-08-19 15:10:00,230.63,230.72,230.29,230.46,20497.0,230.63,230.72,230.29,230.46,20497.0
2024-08-19 15:20:00,230.59,230.89,230.58,230.76,44675.0,230.59,230.89,230.58,230.76,44675.0
2024-08-19 15:30:00,230.7,230.82,230.23,230.46,21106.0,230.7,230.82,230.23,230.46,21106.0
2024-08-19 15:40:00,230.4,230.77,230.3,230.68,43857.0,230.4,230.77,230.3,230.68,43857.0
2024-08-19 15:50:00,230.7,232.7,230.7,232.64,221166.0,230.7,232.7,230.7,232.64,221166.0
2024-08-20 09:30:00,232.98,234.0,231.03,233.33,138190.0,232.98,234.0,231.03,233.33,138190.0
2024-08-20 09:40:00,233.22,234.28,233.07,234.01,26271.0,233.22,234.28,233.07,234.01,26271.0
2024-08-20 09:50:00,234.01,234.32,232.42,232.84,30203.0,234.01,234.32,232.42,232.84,30203.0
2024-08-20 10:00:00,232.84,233.3,232.47,233.23,33725.0,232.84,233.3,232.47,233.23,33725.0
2024-08-20 10:10:00,233.2,233.32,232.71,233.19,25912.0,233.2,233.32,232.71,233.19,25912.0
2024-08-20 10:20:00,233.21,233.64,232.79,233.04,30118.0,233.21,233.64,232.79,233.04,30118.0
2024-08-20 10:30:00,233.21,233.39,232.5,232.52,18519.0,233.21,233.39,232.5,232.52,18519.0
2024-08-20 10:40:00,232.69,232.94,232.52,232.72,12208.0,232.69,232.94,232.52,232.72,12208.0
2024-08-20 10:50:00,232.6,233.05,232.54,233.05,23723.0,232.6,233.05,232.54,233.05,23723.0
2024-08-20 11:00:00,233.05,233.59,232.84,233.45,15235.0,233.05,233.59,232.84,233.45,15235.0
2024-08-20 11:10:00,233.44,233.49,232.9,232.9,31217.0,233.44,233.49,232.9,232.9,31217.0
2024-08-20 11:20:00,232.82,233.15,232.41,232.57,19781.0,232.82,233.15,232.41,232.57,19781.0
2024-08-20 11:30:00,232.67,233.11,232.5,233.05,11342.0,232.67,233.11,232.5,233.05,11342.0
2024-08-20 11:40:00,233.05,233.06,232.77,232.91,14255.0,233.05,233.06,232.77,232.91,14255.0
2024-08-20 11:50:00,233.13,233.8,232.88,233.8,7904.0,233.13,233.8,232.88,233.8,7904.0
2024-08-20 12:00:00,233.78,233.9,233.6,233.68,10499.0,233.78,233.9,233.6,233.68,10499.0
2024-08-20 12:10:00,233.85,234.0,233.36,233.95,75885.0,233.85,234.0,233.36,233.95,75885.0
2024-08-20 12:20:00,233.9,234.44,233.76,233.88,52352.0,233.9,234.44,233.76,233.88,52352.0
2024-08-20 12:30:00,233.88,234.1,233.33,233.33,7050.0,233.88,234.1,233.33,233.33,7050.0
2024-08-20 12:40:00,233.2,233.44,232.67,232.67,5582.0,233.2,233.44,232.67,232.67,5582.0
2024-08-20 12:50:00,232.76,232.9,232.4,232.5,9178.0,232.76,232.9,232.4,232.5,9178.0
2024-08-20 13:00:00,232.39,232.4,232.07,232.16,8283.0,232.39,232.4,232.07,232.16,8283.0
2024-08-20 13:10:00,232.07,232.17,231.82,232.16,6321.0,232.07,232.17,231.82,232.16,6321.0
2024-08-20 13:20:00,232.11,232.26,231.84,232.23,14338.0,232.11,232.26,231.84,232.23,14338.0
2024-08-20 13:30:00,232.2,232.2,231.9,232.15,8024.0,232.2,232.2,231.9,232.15,8024.0
2024-08-20 13:40:00,231.97,232.41,231.9,232.32,11822.0,231.97,232.41,231.9,232.32,11822.0
2024-08-20 13:50:00,232.2,232.21,231.88,231.88,3918.0,232.2,232.21,231.88,231.88,3918.0
2024-08-20 14:00:00,231.91,232.03,231.7,232.03,11115.0,231.91,232.03,231.7,232.03,11115.0
2024-08-20 14:10:00,232.02,232.03,231.88,231.97,7698.0,232.02,232.03,231.88,231.97,7698.0
2024-08-20 14:20:00,231.93,232.02,231.7,231.7,12808.0,231.93,232.02,231.7,231.7,12808.0
2024-08-20 14:30:00,231.75,231.88,231.43,231.84,13295.0,231.75,231.88,231.43,231.84,13295.0
2024-08-20 14:40:00,231.9,232.02,231.53,231.65,15407.0,231.9,232.02,231.53,231.65,15407.0
2024-08-20 14:50:00,231.56,231.84,231.49,231.76,11149.0,231.56,231.84,231.49,231.76,11149.0
2024-08-20 15:00:00,231.76,231.96,231.69,231.84,11693.0,231.76,231.96,231.69,231.84,11693.0
2024-08-20 15:10:00,231.82,232.25,231.66,232.11,22642.0,231.82,232.25,231.66,232.11,22642.0
2024-08-20 15:20:00,232.15,232.29,232.02,232.26,15992.0,232.15,232.29,232.02,232.26,15992.0
2024-08-20 15:30:00,232.4,232.8,232.14,232.76,16071.0,232.4,232.8,232.14,232.76,16071.0
2024-08-20 15:40:00,232.8,232.8,232.22,232.52,28952.0,232.8,232.8,232.22,232.52,28952.0
2024-08-20 15:50:00,232.58,232.89,232.28,232.42,101348.0,232.58,232.89,232.28,232.42,101348.0
2024-08-21 09:30:00,233.0,233.52,232.43,233.52,37669.0,233.0,233.52,232.43,233.52,37669.0
2024-08-21 09:40:00,233.38,233.74,232.71,233.0,67896.0,233.38,233.74,232.71,233.0,67896.0
2024-08-21 09:50:00,233.0,233.69,232.63,233.64,77340.0,233.0,233.69,232.63,233.64,77340.0
2024-08-21 10:00:00,233.64,234.41,233.62,233.62,39538.0,233.64,234.41,233.62,233.62,39538.0
2024-08-21 10:10:00,233.55,233.75,232.94,233.36,25747.0,233.55,233.75,232.94,233.36,25747.0
2024-08-21 10:20:00,233.41,233.97,233.3,233.84,13848.0,233.41,233.97,233.3,233.84,13848.0
2024-08-21 10:30:00,233.85,234.27,233.63,234.24,36093.0,233.85,234.27,233.63,234.24,36093.0
2024-08-21 10:40:00,234.2,234.54,234.0,234.13,14498.0,234.2,234.54,234.0,234.13,14498.0
2024-08-21 10:50:00,233.89,233.9,232.64,233.1,14377.0,233.89,233.9,232.64,233.1,14377.0
2024-08-21 11:00:00,232.99,233.54,232.69,233.37,14415.0,232.99,233.54,232.69,233.37,14415.0
2024-08-21 11:10:00,233.39,233.85,233.34,233.44,5490.0,233.39,233.85,233.34,233.44,5490.0
2024-08-21 11:20:00,233.45,233.51,233.08,233.17,7973.0,233.45,233.51,233.08,233.17,7973.0
2024-08-21 11:30:00,233.13,233.35,233.01,233.16,5907.0,233.13,233.35,233.01,233.16,5907.0
2024-08-21 11:40:00,233.15,233.23,232.7,232.77,30691.0,233.15,233.23,232.7,232.77,30691.0
2024-08-21 11:50:00,232.67,233.05,232.6,232.65,23677.0,232.67,233.05,232.6,232.65,23677.0
2024-08-21 12:00:00,232.65,232.66,232.34,232.46,10400.0,232.65,232.66,232.34,232.46,10400.0
2024-08-21 12:10:00,232.42,232.76,232.42,232.5,19691.0,232.42,232.76,232.42,232.5,19691.0
2024-08-21 12:20:00,232.51,232.59,232.29,232.35,13528.0,232.51,232.59,232.29,232.35,13528.0
2024-08-21 12:30:00,232.4,232.67,232.35,232.54,13620.0,232.4,232.67,232.35,232.54,13620.0
2024-08-21 12:40:00,232.54,232.65,232.46,232.57,20787.0,232.54,232.65,232.46,232.57,20787.0
2024-08-21 12:50:00,232.59,232.74,232.51,232.53,19424.0,232.59,232.74,232.51,232.53,19424.0
2024-08-21 13:00:00,232.61,232.69,232.45,232.56,24409.0,232.61,232.69,232.45,232.56,24409.0
2024-08-21 13:10:00,232.51,232.62,232.5,232.56,17206.0,232.51,232.62,232.5,232.56,17206.0
2024-08-21 13:20:00,232.6,232.7,232.34,232.55,31681.0,232.6,232.7,232.34,232.55,31681.0
2024-08-21 13:30:00,232.55,232.72,232.5,232.63,17179.0,232.55,232.72,232.5,232.63,17179.0
2024-08-21 13:40:00,232.58,232.64,232.44,232.53,17369.0,232.58,232.64,232.44,232.53,17369.0
2024-08-21 13:50:00,232.48,232.58,232.33,232.57,13273.0,232.48,232.58,232.33,232.57,13273.0
2024-08-21 14:00:00,232.44,232.7,232.4,232.6,29586.0,232.44,232.7,232.4,232.6,29586.0
2024-08-21 14:10:00,232.65,232.7,232.5,232.59,13030.0,232.65,232.7,232.5,232.59,13030.0
2024-08-21 14:20:00,232.58,233.28,232.52,233.28,64881.0,232.58,233.28,232.52,233.28,64881.0
2024-08-21 14:30:00,233.28,233.67,232.86,233.04,49440.0,233.28,233.67,232.86,233.04,49440.0
2024-08-21 14:40:00,232.95,233.02,232.85,233.0,15262.0,232.95,233.02,232.85,233.0,15262.0
2024-08-21 14:50:00,232.96,233.02,232.75,232.81,35556.0,232.96,233.02,232.75,232.81,35556.0
2024-08-21 15:00:00,232.85,232.97,232.7,232.72,22466.0,232.85,232.97,232.7,232.72,22466.0
2024-08-21 15:10:00,232.72,232.94,232.72,232.86,20284.0,232.72,232.94,232.72,232.86,20284.0
2024-08-21 15:20:00,232.87,233.05,232.75,232.95,111246.0,232.87,233.05,232.75,232.95,111246.0
2024-08-21 15:30:00,232.95,233.32,232.9,233.12,58695.0,232.95,233.32,232.9,233.12,58695.0
2024-08-21 15:40:00,233.16,233.21,232.9,233.01,97265.0,233.16,233.21,232.9,233.01,97265.0
2024-08-21 15:50:00,233.04,233.61,232.9,233.45,152167.0,233.04,233.61,232.9,233.45,152167.0
2024-08-22 09:30:00,234.65,235.39,233.3,235.11,103883.0,234.65,235.39,233.3,235.11,103883.0
2024-08-22 09:40:00,235.18,236.74,235.12,235.12,54041.0,235.18,236.74,235.12,235.12,54041.0
2024-08-22 09:50:00,235.35,236.25,235.11,235.89,136344.0,235.35,236.25,235.11,235.89,136344.0
2024-08-22 10:00:00,235.93,236.36,234.81,235.1,118055.0,235.93,236.36,234.81,235.1,118055.0
2024-08-22 10:10:00,234.96,235.03,234.0,234.5,101551.0,234.96,235.03,234.0,234.5,101551.0
2024-08-22 10:20:00,234.77,234.8,234.14,234.55,54384.0,234.77,234.8,234.14,234.55,54384.0
2024-08-22 10:30:00,234.5,234.55,233.4,233.87,90000.0,234.5,234.55,233.4,233.87,90000.0
2024-08-22 10:40:00,233.72,234.3,233.72,234.04,34699.0,233.72,234.3,233.72,234.04,34699.0
2024-08-22 10:50:00,234.02,234.07,233.46,233.81,42994.0,234.02,234.07,233.46,233.81,42994.0
2024-08-22 11:00:00,233.8,234.54,233.8,233.95,68344.0,233.8,234.54,233.8,233.95,68344.0
2024-08-22 11:10:00,233.98,234.02,233.35,233.45,86253.0,233.98,234.02,233.35,233.45,86253.0
2024-08-22 11:20:00,233.43,233.94,233.22,233.23,59801.0,233.43,233.94,233.22,233.23,59801.0
2024-08-22 11:30:00,233.26,233.46,232.75,232.94,19840.0,233.26,233.46,232.75,232.94,19840.0
2024-08-22 11:40:00,232.88,232.95,232.21,232.25,24169.0,232.88,232.95,232.21,232.25,24169.0
2024-08-22 11:50:00,232.15,232.62,231.85,232.44,28975.0,232.15,232.62,231.85,232.44,28975.0
2024-08-22 12:00:00,232.54,233.14,232.47,232.81,46988.0,232.54,233.14,232.47,232.81,46988.0
2024-08-22 12:10:00,232.92,232.99,232.53,232.84,41974.0,232.92,232.99,232.53,232.84,41974.0
2024-08-22 12:20:00,232.81,233.59,232.8,233.53,46290.0,232.81,233.59,232.8,233.53,46290.0
2024-08-22 12:30:00,233.51,234.02,233.41,233.82,40222.0,233.51,234.02,233.41,233.82,40222.0
2024-08-22 12:40:00,233.91,234.24,233.7,233.79,37363.0,233.91,234.24,233.7,233.79,37363.0
2024-08-22 12:50:00,233.79,233.92,233.14,233.4,52795.0,233.79,233.92,233.14,233.4,52795.0
2024-08-22 13:00:00,233.37,233.44,233.09,233.2,51186.0,233.37,233.44,233.09,233.2,51186.0
2024-08-22 13:10:00,233.16,233.65,232.93,233.21,18841.0,233.16,233.65,232.93,233.21,18841.0
2024-08-22 13:20:00,233.26,233.61,233.0,233.5,14730.0,233.26,233.61,233.0,233.5,14730.0
2024-08-22 13:30:00,233.4,233.51,232.7,233.18,26215.0,233.4,233.51,232.7,233.18,26215.0
2024-08-22 13:40:00,233.11,233.27,232.74,232.74,17489.0,233.11,233.27,232.74,232.74,17489.0
2024-08-22 13:50:00,232.77,232.89,232.15,232.2,16191.0,232.77,232.89,232.15,232.2,16191.0
2024-08-22 14:00:00,232.16,232.65,231.92,232.64,42362.0,232.16,232.65,231.92,232.64,42362.0
2024-08-22 14:10:00,232.59,232.81,232.48,232.73,34825.0,232.59,232.81,232.48,232.73,34825.0
2024-08-22 14:20:00,232.73,232.89,232.42,232.52,25731.0,232.73,232.89,232.42,232.52,25731.0
2024-08-22 14:30:00,232.52,232.62,232.33,232.56,41069.0,232.52,232.62,232.33,232.56,41069.0
2024-08-22 14:40:00,232.56,232.88,232.5,232.61,26546.0,232.56,232.88,232.5,232.61,26546.0
2024-08-22 14:50:00,232.65,232.66,232.02,232.03,42147.0,232.65,232.66,232.02,232.03,42147.0
2024-08-22 15:00:00,232.09,232.32,231.84,231.86,30247.0,232.09,232.32,231.84,231.86,30247.0
2024-08-22 15:10:00,231.97,232.08,231.78,231.86,50161.0,231.97,232.08,231.78,231.86,50161.0
2024-08-22 15:20:00,231.84,231.89,231.34,231.45,62223.0,231.84,231.89,231.34,231.45,62223.0
2024-08-22 15:30:00,231.44,231.66,231.26,231.47,53610.0,231.44,231.66,231.26,231.47,53610.0
2024-08-22 15:40:00,231.56,231.7,231.26,231.67,78068.0,231.56,231.7,231.26,231.67,78068.0
2024-08-22 15:50:00,231.7,232.0,230.54,231.46,342728.0,231.7,232.0,230.54,231.46,342728.0
2024-08-23 09:30:00,264.99,265.7,259.5,259.75,1290623.0,264.99,265.7,259.5,259.75,1290623.0
2024-08-23 09:40:00,259.62,261.0,258.11,260.33,536098.0,259.62,261.0,258.11,260.33,536098.0
2024-08-23 09:50:00,260.53,261.0,257.63,258.38,370556.0,260.53,261.0,257.63,258.38,370556.0
2024-08-23 10:00:00,258.24,260.2,255.67,256.99,458529.0,258.24,260.2,255.67,256.99,458529.0
2024-08-23 10:10:00,257.22,257.34,254.68,255.55,229022.0,257.22,257.34,254.68,255.55,229022.0
2024-08-23 10:20:00,255.85,257.7,255.37,255.37,350793.0,255.85,257.7,255.37,255.37,350793.0
2024-08-23 10:30:00,255.68,256.13,254.51,254.86,261559.0,255.68,256.13,254.51,254.86,261559.0
2024-08-23 10:40:00,255.09,257.68,254.63,256.57,213304.0,255.09,257.68,254.63,256.57,213304.0
2024-08-23 10:50:00,256.57,257.42,255.65,257.05,121736.0,256.57,257.42,255.65,257.05,121736.0
2024-08-23 11:00:00,256.92,257.15,256.33,256.51,67920.0,256.92,257.15,256.33,256.51,67920.0
2024-08-23 11:10:00,256.5,256.71,254.97,255.86,106583.0,256.5,256.71,254.97,255.86,106583.0
2024-08-23 11:20:00,255.76,256.67,255.54,256.38,51987.0,255.76,256.67,255.54,256.38,51987.0
2024-08-23 11:30:00,256.46,257.95,256.46,257.18,111369.0,256.46,257.95,256.46,257.18,111369.0
2024-08-23 11:40:00,257.19,257.92,256.24,257.7,57679.0,257.19,257.92,256.24,257.7,57679.0
2024-08-23 11:50:00,257.63,258.84,257.54,258.3,106817.0,257.63,258.84,257.54,258.3,106817.0
2024-08-23 12:00:00,258.29,258.29,256.68,257.09,76297.0,258.29,258.29,256.68,257.09,76297.0
2024-08-23 12:10:00,257.09,257.24,256.44,257.1,45472.0,257.09,257.24,256.44,257.1,45472.0
2024-08-23 12:20:00,257.1,257.71,256.76,257.34,29865.0,257.1,257.71,256.76,257.34,29865.0
2024-08-23 12:30:00,257.44,257.86,257.33,257.45,30181.0,257.44,257.86,257.33,257.45,30181.0
2024-08-23 12:40:00,257.57,257.79,255.88,256.18,48663.0,257.57,257.79,255.88,256.18,48663.0
2024-08-23 12:50:00,256.42,257.15,256.42,256.62,19966.0,256.42,257.15,256.42,256.62,19966.0
2024-08-23 13:00:00,256.82,257.38,256.56,257.31,21408.0,256.82,257.38,256.56,257.31,21408.0
2024-08-23 13:10:00,257.31,257.68,256.97,257.54,33048.0,257.31,257.68,256.97,257.54,33048.0
2024-08-23 13:20:00,257.62,257.79,257.05,257.67,61217.0,257.62,257.79,257.05,257.67,61217.0
2024-08-23 13:30:00,257.5,258.17,257.5,257.96,61137.0,257.5,258.17,257.5,257.96,61137.0
2024-08-23 13:40:00,258.1,258.11,257.25,257.6,33528.0,258.1,258.11,257.25,257.6,33528.0
2024-08-23 13:50:00,257.77,258.07,257.26,257.77,71759.0,257.77,258.07,257.26,257.77,71759.0
2024-08-23 14:00:00,257.81,258.5,257.71,258.32,55940.0,257.81,258.5,257.71,258.32,55940.0
2024-08-23 14:10:00,258.3,258.57,257.87,258.44,70377.0,258.3,258.57,257.87,258.44,70377.0
2024-08-23 14:20:00,258.51,258.91,258.15,258.75,74441.0,258.51,258.91,258.15,258.75,74441.0
2024-08-23 14:30:00,258.78,260.23,258.78,259.82,110317.0,258.78,260.23,258.78,259.82,110317.0
2024-08-23 14:40:00,259.82,260.21,259.22,259.93,118189.0,259.82,260.21,259.22,259.93,118189.0
2024-08-23 14:50:00,259.83,260.89,259.77,260.14,162634.0,259.83,260.89,259.77,260.14,162634.0
2024-08-23 15:00:00,259.99,260.15,259.61,260.06,81554.0,259.99,260.15,259.61,260.06,81554.0
2024-08-23 15:10:00,260.1,260.78,259.9,260.48,96755.0,260.1,260.78,259.9,260.48,96755.0
2024-08-23 15:20:00,260.47,260.67,259.55,259.98,145596.0,260.47,260.67,259.55,259.98,145596.0
2024-08-23 15:30:00,259.94,260.41,259.15,259.45,156824.0,259.94,260.41,259.15,259.45,156824.0
2024-08-23 15:40:00,259.43,260.09,259.24,259.97,145036.0,259.43,260.09,259.24,259.97,145036.0
2024-08-23 15:50:00,259.99,260.03,259.16,259.99,492327.0,259.99,260.03,259.16,259.99,492327.0
2024-08-26 09:30:00,260.0,260.57,258.63,259.26,93581.0,260.0,260.57,258.63,259.26,93581.0
2024-08-26 09:40:00,259.26,259.5,257.45,259.33,28321.0,259.26,259.5,257.45,259.33,28321.0
2024-08-26 09:50:00,259.24,259.24,257.95,258.77,31090.0,259.24,259.24,257.95,258.77,31090.0
2024-08-26 10:00:00,259.03,260.81,258.94,260.76,64719.0,259.03,260.81,258.94,260.76,64719.0
2024-08-26 10:10:00,260.69,261.65,259.9,260.06,64098.0,260.69,261.65,259.9,260.06,64098.0
2024-08-26 10:20:00,260.14,260.49,259.4,259.97,29523.0,260.14,260.49,259.4,259.97,29523.0
2024-08-26 10:30:00,260.11,260.14,258.97,258.98,28528.0,260.11,260.14,258.97,258.98,28528.0
2024-08-26 10:40:00,259.11,260.21,258.98,259.92,33239.0,259.11,260.21,258.98,259.92,33239.0
2024-08-26 10:50:00,259.77,260.78,259.24,260.35,36750.0,259.77,260.78,259.24,260.35,36750.0
2024-08-26 11:00:00,260.31,260.34,259.72,260.08,22582.0,260.31,260.34,259.72,260.08,22582.0
2024-08-26 11:10:00,259.99,260.36,259.83,260.25,28727.0,259.99,260.36,259.83,260.25,28727.0
2024-08-26 11:20:00,260.25,261.49,260.08,261.31,51224.0,260.25,261.49,260.08,261.31,51224.0
2024-08-26 11:30:00,261.13,261.33,260.55,260.78,26354.0,261.13,261.33,260.55,260.78,26354.0
2024-08-26 11:40:00,260.6,261.16,260.6,261.14,22933.0,260.6,261.16,260.6,261.14,22933.0
2024-08-26 11:50:00,261.01,261.29,260.72,260.72,24197.0,261.01,261.29,260.72,260.72,24197.0
2024-08-26 12:00:00,260.61,261.01,259.72,259.99,28073.0,260.61,261.01,259.72,259.99,28073.0
2024-08-26 12:10:00,260.0,260.07,259.68,260.04,19732.0,260.0,260.07,259.68,260.04,19732.0
2024-08-26 12:20:00,260.13,260.47,259.99,260.47,25225.0,260.13,260.47,259.99,260.47,25225.0
2024-08-26 12:30:00,260.43,260.47,259.93,260.12,14032.0,260.43,260.47,259.93,260.12,14032.0
2024-08-26 12:40:00,260.06,260.25,259.95,260.11,13975.0,260.06,260.25,259.95,260.11,13975.0
2024-08-26 12:50:00,259.97,260.23,259.77,259.81,9080.0,259.97,260.23,259.77,259.81,9080.0
2024-08-26 13:00:00,259.78,259.96,259.33,259.45,13919.0,259.78,259.96,259.33,259.45,13919.0
2024-08-26 13:10:00,259.48,259.87,259.12,259.63,46938.0,259.48,259.87,259.12,259.63,46938.0
2024-08-26 13:20:00,259.77,260.24,259.41,259.76,45077.0,259.77,260.24,259.41,259.76,45077.0
2024-08-26 13:30:00,259.75,259.9,259.43,259.67,78573.0,259.75,259.9,259.43,259.67,78573.0
2024-08-26 13:40:00,259.71,260.82,259.71,260.53,18882.0,259.71,260.82,259.71,260.53,18882.0
2024-08-26 13:50:00,260.66,261.19,260.34,260.38,42164.0,260.66,261.19,260.34,260.38,42164.0
2024-08-26 14:00:00,260.45,260.6,259.89,260.0,37736.0,260.45,260.6,259.89,260.0,37736.0
2024-08-26 14:10:00,259.93,260.06,259.7,259.85,22574.0,259.93,260.06,259.7,259.85,22574.0
2024-08-26 14:20:00,259.88,261.08,259.84,261.08,25749.0,259.88,261.08,259.84,261.08,25749.0
2024-08-26 14:30:00,261.12,262.16,260.98,262.15,49395.0,261.12,262.16,260.98,262.15,49395.0
2024-08-26 14:40:00,261.84,262.5,261.84,262.23,22421.0,261.84,262.5,261.84,262.23,22421.0
2024-08-26 14:50:00,262.21,262.25,260.97,261.02,41128.0,262.21,262.25,260.97,261.02,41128.0
2024-08-26 15:00:00,261.06,261.08,260.68,260.78,25289.0,261.06,261.08,260.68,260.78,25289.0
2024-08-26 15:10:00,260.79,261.06,260.71,260.81,39384.0,260.79,261.06,260.71,260.81,39384.0
2024-08-26 15:20:00,260.88,261.1,260.71,261.06,26951.0,260.88,261.1,260.71,261.06,26951.0
2024-08-26 15:30:00,260.94,261.02,260.55,260.63,32526.0,260.94,261.02,260.55,260.63,32526.0
2024-08-26 15:40:00,260.59,260.83,260.36,260.52,44414.0,260.59,260.83,260.36,260.52,44414.0
2024-08-26 15:50:00,260.35,260.7,259.69,260.53,256341.0,260.35,260.7,259.69,260.53,256341.0
2024-08-27 09:30:00,259.66,262.75,259.43,262.29,37299.0,259.66,262.75,259.43,262.29,37299.0
2024-08-27 09:40:00,262.35,262.52,261.11,261.48,20656.0,262.35,262.52,261.11,261.48,20656.0
2024-08-27 09:50:00,261.48,262.56,261.47,261.86,42236.0,261.48,262.56,261.47,261.86,42236.0
2024-08-27 10:00:00,261.75,262.58,261.73,262.55,22970.0,261.75,262.58,261.73,262.55,22970.0
2024-08-27 10:10:00,262.54,263.47,262.46,263.24,29780.0,262.54,263.47,262.46,263.24,29780.0
2024-08-27 10:20:00,263.48,264.89,263.43,264.5,56204.0,263.48,264.89,263.43,264.5,56204.0
2024-08-27 10:30:00,264.41,264.66,264.08,264.56,30649.0,264.41,264.66,264.08,264.56,30649.0
2024-08-27 10:40:00,264.71,265.14,264.49,264.8,37405.0,264.71,265.14,264.49,264.8,37405.0
2024-08-27 10:50:00,264.82,265.07,263.95,264.93,39649.0,264.82,265.07,263.95,264.93,39649.0
2024-08-27 11:00:00,265.11,265.2,264.65,264.71,19186.0,265.11,265.2,264.65,264.71,19186.0
2024-08-27 11:10:00,264.71,264.9,263.98,264.22,19504.0,264.71,264.9,263.98,264.22,19504.0
2024-08-27 11:20:00,264.27,264.41,263.96,264.13,9252.0,264.27,264.41,263.96,264.13,9252.0
2024-08-27 11:30:00,264.1,264.4,263.72,264.39,15682.0,264.1,264.4,263.72,264.39,15682.0
2024-08-27 11:40:00,264.41,264.81,264.28,264.68,48179.0,264.41,264.81,264.28,264.68,48179.0
2024-08-27 11:50:00,264.68,265.67,264.61,265.67,42335.0,264.68,265.67,264.61,265.67,42335.0
2024-08-27 12:00:00,265.62,266.27,265.47,265.54,34680.0,265.62,266.27,265.47,265.54,34680.0
2024-08-27 12:10:00,265.52,265.95,265.47,265.61,18715.0,265.52,265.95,265.47,265.61,18715.0
2024-08-27 12:20:00,265.56,265.75,265.39,265.57,20511.0,265.56,265.75,265.39,265.57,20511.0
2024-08-27 12:30:00,265.63,265.86,265.49,265.64,10923.0,265.63,265.86,265.49,265.64,10923.0
2024-08-27 12:40:00,265.69,265.9,265.44,265.9,18466.0,265.69,265.9,265.44,265.9,18466.0
2024-08-27 12:50:00,265.97,266.14,265.79,265.79,21951.0,265.97,266.14,265.79,265.79,21951.0
2024-08-27 13:00:00,265.91,266.07,265.57,265.73,9547.0,265.91,266.07,265.57,265.73,9547.0
2024-08-27 13:10:00,265.63,265.81,265.36,265.51,25923.0,265.63,265.81,265.36,265.51,25923.0
2024-08-27 13:20:00,265.51,266.02,265.21,265.91,18908.0,265.51,266.02,265.21,265.91,18908.0
2024-08-27 13:30:00,265.91,266.0,265.43,265.53,14253.0,265.91,266.0,265.43,265.53,14253.0
2024-08-27 13:40:00,265.53,265.64,265.34,265.53,10131.0,265.53,265.64,265.34,265.53,10131.0
2024-08-27 13:50:00,265.63,265.87,265.53,265.68,7161.0,265.63,265.87,265.53,265.68,7161.0
2024-08-27 14:00:00,265.68,266.32,265.67,266.05,17098.0,265.68,266.32,265.67,266.05,17098.0
2024-08-27 14:10:00,266.09,266.36,266.05,266.13,9028.0,266.09,266.36,266.05,266.13,9028.0
2024-08-27 14:20:00,266.14,266.52,266.09,266.44,17253.0,266.14,266.52,266.09,266.44,17253.0
2024-08-27 14:30:00,266.44,266.61,266.37,266.58,21058.0,266.44,266.61,266.37,266.58,21058.0
2024-08-27 14:40:00,266.56,266.78,266.48,266.73,18750.0,266.56,266.78,266.48,266.73,18750.0
2024-08-27 14:50:00,266.73,266.82,266.46,266.59,16548.0,266.73,266.82,266.46,266.59,16548.0
2024-08-27 15:00:00,266.51,266.71,266.4,266.56,15315.0,266.51,266.71,266.4,266.56,15315.0
2024-08-27 15:10:00,266.62,266.74,266.34,266.46,55877.0,266.62,266.74,266.34,266.46,55877.0
2024-08-27 15:20:00,266.48,266.53,265.69,265.76,43442.0,266.48,266.53,265.69,265.76,43442.0
2024-08-27 15:30:00,265.76,265.8,265.05,265.37,48523.0,265.76,265.8,265.05,265.37,48523.0
2024-08-27 15:40:00,265.37,265.37,264.51,265.12,92087.0,265.37,265.37,264.51,265.12,92087.0
2024-08-27 15:50:00,265.09,265.11,264.15,264.8,291773.0,265.09,265.11,264.15,264.8,291773.0
2024-08-28 09:30:00,263.98,264.78,261.5,262.0,38584.0,263.98,264.78,261.5,262.0,38584.0
2024-08-28 09:40:00,262.05,262.63,261.64,261.83,43432.0,262.05,262.63,261.64,261.83,43432.0
2024-08-28 09:50:00,261.82,262.04,260.67,261.21,44808.0,261.82,262.04,260.67,261.21,44808.0
2024-08-28 10:00:00,261.19,261.61,259.64,259.95,98261.0,261.19,261.61,259.64,259.95,98261.0
2024-08-28 10:10:00,259.9,261.66,259.79,261.64,16655.0,259.9,261.66,259.79,261.64,16655.0
2024-08-28 10:20:00,261.48,261.53,261.08,261.13,39997.0,261.48,261.53,261.08,261.13,39997.0
2024-08-28 10:30:00,261.33,262.14,261.31,262.09,27175.0,261.33,262.14,261.31,262.09,27175.0
2024-08-28 10:40:00,262.09,262.24,260.91,260.91,14920.0,262.09,262.24,260.91,260.91,14920.0
2024-08-28 10:50:00,260.92,261.09,260.33,260.87,11347.0,260.92,261.09,260.33,260.87,11347.0
2024-08-28 11:00:00,260.68,261.42,260.13,261.39,15228.0,260.68,261.42,260.13,261.39,15228.0
2024-08-28 11:10:00,261.26,261.26,260.44,260.61,19140.0,261.26,261.26,260.44,260.61,19140.0
2024-08-28 11:20:00,260.61,260.75,260.01,260.12,29576.0,260.61,260.75,260.01,260.12,29576.0
2024-08-28 11:30:00,260.13,260.13,259.44,259.7,21596.0,260.13,260.13,259.44,259.7,21596.0
2024-08-28 11:40:00,259.63,260.11,259.6,259.89,11464.0,259.63,260.11,259.6,259.89,11464.0
2024-08-28 11:50:00,259.83,260.5,259.75,260.41,12798.0,259.83,260.5,259.75,260.41,12798.0
2024-08-28 12:00:00,260.41,261.22,260.4,261.2,24328.0,260.41,261.22,260.4,261.2,24328.0
2024-08-28 12:10:00,261.25,261.44,260.53,260.64,18645.0,261.25,261.44,260.53,260.64,18645.0
2024-08-28 12:20:00,260.5,260.62,260.21,260.34,8624.0,260.5,260.62,260.21,260.34,8624.0
2024-08-28 12:30:00,260.32,260.49,260.14,260.38,18762.0,260.32,260.49,260.14,260.38,18762.0
2024-08-28 12:40:00,260.4,260.59,260.4,260.45,8271.0,260.4,260.59,260.4,260.45,8271.0
2024-08-28 12:50:00,260.5,260.84,260.49,260.84,10485.0,260.5,260.84,260.49,260.84,10485.0
2024-08-28 13:00:00,260.77,260.87,260.47,260.87,14920.0,260.77,260.87,260.47,260.87,14920.0
2024-08-28 13:10:00,260.81,260.91,259.85,259.97,17488.0,260.81,260.91,259.85,259.97,17488.0
2024-08-28 13:20:00,259.88,260.03,259.88,260.01,3903.0,259.88,260.03,259.88,260.01,3903.0
2024-08-28 13:30:00,259.89,260.13,259.82,259.91,14223.0,259.89,260.13,259.82,259.91,14223.0
2024-08-28 13:40:00,259.79,259.91,259.21,259.28,22596.0,259.79,259.91,259.21,259.28,22596.0
2024-08-28 13:50:00,259.21,259.3,257.95,258.13,15060.0,259.21,259.3,257.95,258.13,15060.0
2024-08-28 14:00:00,258.13,258.73,258.09,258.67,9924.0,258.13,258.73,258.09,258.67,9924.0
2024-08-28 14:10:00,258.47,258.96,258.43,258.93,14201.0,258.47,258.96,258.43,258.93,14201.0
2024-08-28 14:20:00,258.93,259.25,258.77,258.99,12761.0,258.93,259.25,258.77,258.99,12761.0
2024-08-28 14:30:00,258.91,258.92,258.47,258.55,16134.0,258.91,258.92,258.47,258.55,16134.0
2024-08-28 14:40:00,258.62,258.72,258.47,258.53,13597.0,258.62,258.72,258.47,258.53,13597.0
2024-08-28 14:50:00,258.56,259.6,258.55,259.54,16750.0,258.56,259.6,258.55,259.54,16750.0
2024-08-28 15:00:00,259.65,259.97,259.35,259.53,27736.0,259.65,259.97,259.35,259.53,27736.0
2024-08-28 15:10:00,259.55,260.57,259.55,260.56,27600.0,259.55,260.57,259.55,260.56,27600.0
2024-08-28 15:20:00,260.51,260.65,260.15,260.29,28526.0,260.51,260.65,260.15,260.29,28526.0
2024-08-28 15:30:00,260.26,260.48,259.98,259.99,17516.0,260.26,260.48,259.98,259.99,17516.0
2024-08-28 15:40:00,260.06,260.29,259.85,260.02,37007.0,260.06,260.29,259.85,260.02,37007.0
2024-08-28 15:50:00,260.08,260.83,259.98,260.22,162069.0,260.08,260.83,259.98,260.22,162069.0
2024-08-29 09:30:00,262.4,263.01,261.27,261.86,42965.0,262.4,263.01,261.27,261.86,42965.0
2024-08-29 09:40:00,261.75,264.28,261.11,263.8,24938.0,261.75,264.28,261.11,263.8,24938.0
2024-08-29 09:50:00,264.14,264.5,262.71,263.49,37449.0,264.14,264.5,262.71,263.49,37449.0
2024-08-29 10:00:00,263.71,264.06,262.78,262.81,17586.0,263.71,264.06,262.78,262.81,17586.0
2024-08-29 10:10:00,262.65,263.02,262.61,262.81,8473.0,262.65,263.02,262.61,262.81,8473.0
2024-08-29 10:20:00,262.81,263.16,262.35,262.67,11408.0,262.81,263.16,262.35,262.67,11408.0
2024-08-29 10:30:00,262.67,262.67,262.16,262.29,28962.0,262.67,262.67,262.16,262.29,28962.0
2024-08-29 10:40:00,262.38,263.48,262.21,263.43,34628.0,262.38,263.48,262.21,263.43,34628.0
2024-08-29 10:50:00,263.74,263.93,263.19,263.47,10555.0,263.74,263.93,263.19,263.47,10555.0
2024-08-29 11:00:00,263.53,265.0,263.52,264.94,11756.0,263.53,265.0,263.52,264.94,11756.0
2024-08-29 11:10:00,264.95,265.34,264.33,264.34,17823.0,264.95,265.34,264.33,264.34,17823.0
2024-08-29 11:20:00,264.27,264.57,263.98,264.37,22412.0,264.27,264.57,263.98,264.37,22412.0
2024-08-29 11:30:00,264.35,264.47,264.06,264.43,17504.0,264.35,264.47,264.06,264.43,17504.0
2024-08-29 11:40:00,264.42,264.42,263.79,263.82,10628.0,264.42,264.42,263.79,263.82,10628.0
2024-08-29 11:50:00,263.72,263.93,263.45,263.93,9853.0,263.72,263.93,263.45,263.93,9853.0
2024-08-29 12:00:00,263.81,264.32,263.7,264.31,8033.0,263.81,264.32,263.7,264.31,8033.0
2024-08-29 12:10:00,264.15,264.36,263.85,263.93,11223.0,264.15,264.36,263.85,263.93,11223.0
2024-08-29 12:20:00,263.92,263.96,263.68,263.75,7101.0,263.92,263.96,263.68,263.75,7101.0
2024-08-29 12:30:00,263.78,264.13,263.75,264.01,10829.0,263.78,264.13,263.75,264.01,10829.0
2024-08-29 12:40:00,264.08,264.1,263.8,263.8,8411.0,264.08,264.1,263.8,263.8,8411.0
2024-08-29 12:50:00,263.83,263.83,263.35,263.5,11446.0,263.83,263.83,263.35,263.5,11446.0
2024-08-29 13:00:00,263.5,263.57,262.55,262.55,17919.0,263.5,263.57,262.55,262.55,17919.0
2024-08-29 13:10:00,262.61,262.61,262.21,262.39,11660.0,262.61,262.61,262.21,262.39,11660.0
2024-08-29 13:20:00,262.42,262.87,262.41,262.72,6702.0,262.42,262.87,262.41,262.72,6702.0
2024-08-29 13:30:00,262.72,262.73,262.39,262.39,9414.0,262.72,262.73,262.39,262.39,9414.0
2024-08-29 13:40:00,262.4,262.89,262.32,262.5,15977.0,262.4,262.89,262.32,262.5,15977.0
2024-08-29 13:50:00,262.54,263.86,262.54,263.86,9501.0,262.54,263.86,262.54,263.86,9501.0
2024-08-29 14:00:00,263.78,264.04,263.49,263.68,32866.0,263.78,264.04,263.49,263.68,32866.0
2024-08-29 14:10:00,263.66,264.13,263.47,263.98,6755.0,263.66,264.13,263.47,263.98,6755.0
2024-08-29 14:20:00,263.82,264.41,263.67,263.94,36991.0,263.82,264.41,263.67,263.94,36991.0
2024-08-29 14:30:00,263.83,264.05,263.41,263.52,15750.0,263.83,264.05,263.41,263.52,15750.0
2024-08-29 14:40:00,263.49,263.62,262.65,262.72,11282.0,263.49,263.62,262.65,262.72,11282.0
2024-08-29 14:50:00,262.76,263.29,262.5,263.0,16972.0,262.76,263.29,262.5,263.0,16972.0
2024-08-29 15:00:00,263.1,263.12,262.55,262.93,11188.0,263.1,263.12,262.55,262.93,11188.0
2024-08-29 15:10:00,262.88,263.05,262.57,262.73,15241.0,262.88,263.05,262.57,262.73,15241.0
2024-08-29 15:20:00,262.67,263.1,262.31,262.85,16881.0,262.67,263.1,262.31,262.85,16881.0
2024-08-29 15:30:00,262.84,263.36,262.66,263.17,19363.0,262.84,263.36,262.66,263.17,19363.0
2024-08-29 15:40:00,263.16,263.32,262.78,262.87,22134.0,263.16,263.32,262.78,262.87,22134.0
2024-08-29 15:50:00,262.94,263.19,261.81,262.34,116193.0,262.94,263.19,261.81,262.34,116193.0
2024-08-30 09:30:00,262.41,263.87,262.18,263.01,18094.0,262.41,263.87,262.18,263.01,18094.0
2024-08-30 09:40:00,262.69,263.79,262.68,263.78,9495.0,262.69,263.79,262.68,263.78,9495.0
2024-08-30 09:50:00,263.38,263.71,262.95,263.29,12206.0,263.38,263.71,262.95,263.29,12206.0
2024-08-30 10:00:00,263.29,264.41,263.29,263.97,43835.0,263.29,264.41,263.29,263.97,43835.0
2024-08-30 10:10:00,263.77,264.15,263.24,264.1,13595.0,263.77,264.15,263.24,264.1,13595.0
2024-08-30 10:20:00,264.1,264.22,263.34,263.62,10378.0,264.1,264.22,263.34,263.62,10378.0
2024-08-30 10:30:00,263.6,264.27,263.32,264.21,7718.0,263.6,264.27,263.32,264.21,7718.0
2024-08-30 10:40:00,264.26,264.45,263.61,264.01,15217.0,264.26,264.45,263.61,264.01,15217.0
2024-08-30 10:50:00,264.01,264.01,262.91,263.18,19354.0,264.01,264.01,262.91,263.18,19354.0
2024-08-30 11:00:00,263.02,263.18,262.82,263.18,11842.0,263.02,263.18,262.82,263.18,11842.0
2024-08-30 11:10:00,263.04,263.27,262.49,262.6,10349.0,263.04,263.27,262.49,262.6,10349.0
2024-08-30 11:20:00,262.53,262.53,261.89,261.89,16375.0,262.53,262.53,261.89,261.89,16375.0
2024-08-30 11:30:00,261.89,261.89,260.89,260.9,5409.0,261.89,261.89,260.89,260.9,5409.0
2024-08-30 11:40:00,261.0,261.51,260.89,261.34,7271.0,261.0,261.51,260.89,261.34,7271.0
2024-08-30 11:50:00,261.39,261.68,261.19,261.3,8888.0,261.39,261.68,261.19,261.3,8888.0
2024-08-30 12:00:00,261.25,262.0,260.86,261.87,8367.0,261.25,262.0,260.86,261.87,8367.0
2024-08-30 12:10:00,261.87,262.09,261.64,261.83,4650.0,261.87,262.09,261.64,261.83,4650.0
2024-08-30 12:20:00,261.6,261.84,261.28,261.35,5989.0,261.6,261.84,261.28,261.35,5989.0
2024-08-30 12:30:00,261.35,261.51,260.35,260.81,11869.0,261.35,261.51,260.35,260.81,11869.0
2024-08-30 12:40:00,260.8,261.04,260.56,260.76,5734.0,260.8,261.04,260.56,260.76,5734.0
2024-08-30 12:50:00,260.83,261.22,260.69,260.98,3442.0,260.83,261.22,260.69,260.98,3442.0
2024-08-30 13:00:00,261.13,261.25,260.76,260.88,3867.0,261.13,261.25,260.76,260.88,3867.0
2024-08-30 13:10:00,260.88,261.04,260.72,260.73,3920.0,260.88,261.04,260.72,260.73,3920.0
2024-08-30 13:20:00,260.85,261.2,260.68,261.14,4913.0,260.85,261.2,260.68,261.14,4913.0
2024-08-30 13:30:00,261.26,261.4,261.03,261.1,11467.0,261.26,261.4,261.03,261.1,11467.0
2024-08-30 13:40:00,261.08,261.21,260.93,260.98,5497.0,261.08,261.21,260.93,260.98,5497.0
2024-08-30 13:50:00,260.99,261.19,260.64,260.75,8264.0,260.99,261.19,260.64,260.75,8264.0
2024-08-30 14:00:00,260.81,261.67,260.81,261.67,8918.0,260.81,261.67,260.81,261.67,8918.0
2024-08-30 14:10:00,261.66,261.99,261.46,261.95,9827.0,261.66,261.99,261.46,261.95,9827.0
2024-08-30 14:20:00,261.97,262.16,261.95,262.06,11398.0,261.97,262.16,261.95,262.06,11398.0
2024-08-30 14:30:00,262.14,262.3,262.09,262.24,5586.0,262.14,262.3,262.09,262.24,5586.0
2024-08-30 14:40:00,262.24,262.51,262.2,262.51,14202.0,262.24,262.51,262.2,262.51,14202.0
2024-08-30 14:50:00,262.46,262.64,262.3,262.43,12238.0,262.46,262.64,262.3,262.43,12238.0
2024-08-30 15:00:00,262.43,262.44,262.16,262.42,10091.0,262.43,262.44,262.16,262.42,10091.0
2024-08-30 15:10:00,262.42,262.58,262.2,262.53,16337.0,262.42,262.58,262.2,262.53,16337.0
2024-08-30 15:20:00,262.57,262.97,262.57,262.97,18704.0,262.57,262.97,262.57,262.97,18704.0
2024-08-30 15:30:00,262.97,262.99,262.24,262.42,24064.0,262.97,262.99,262.24,262.42,24064.0
2024-08-30 15:40:00,262.51,262.59,261.99,262.53,27152.0,262.51,262.59,261.99,262.53,27152.0
2024-08-30 15:50:00,262.66,263.68,262.55,263.1,140893.0,262.66,263.68,262.55,263.1,140893.0
2024-09-03 09:30:00,262.99,264.28,261.74,263.21,54253.0,262.99,264.28,261.74,263.21,54253.0
2024-09-03 09:40:00,263.21,265.57,263.0,265.41,24104.0,263.21,265.57,263.0,265.41,24104.0
2024-09-03 09:50:00,265.42,265.42,264.1,264.55,26729.0,265.42,265.42,264.1,264.55,26729.0
2024-09-03 10:00:00,264.12,264.47,263.58,264.21,16134.0,264.12,264.47,263.58,264.21,16134.0
2024-09-03 10:10:00,264.15,264.19,262.5,262.64,12114.0,264.15,264.19,262.5,262.64,12114.0
2024-09-03 10:20:00,262.82,264.59,262.82,263.98,18776.0,262.82,264.59,262.82,263.98,18776.0
2024-09-03 10:30:00,263.79,263.83,262.31,262.91,24107.0,263.79,263.83,262.31,262.91,24107.0
2024-09-03 10:40:00,262.69,263.1,262.68,262.86,12923.0,262.69,263.1,262.68,262.86,12923.0
2024-09-03 10:50:00,262.85,262.85,261.89,262.02,20894.0,262.85,262.85,261.89,262.02,20894.0
2024-09-03 11:00:00,262.02,262.83,262.01,262.37,14764.0,262.02,262.83,262.01,262.37,14764.0
2024-09-03 11:10:00,262.48,263.04,262.48,262.94,10336.0,262.48,263.04,262.48,262.94,10336.0
2024-09-03 11:20:00,263.03,263.83,262.92,263.73,10775.0,263.03,263.83,262.92,263.73,10775.0
2024-09-03 11:30:00,263.74,263.88,263.18,263.32,13059.0,263.74,263.88,263.18,263.32,13059.0
2024-09-03 11:40:00,263.28,263.52,263.01,263.52,6915.0,263.28,263.52,263.01,263.52,6915.0
2024-09-03 11:50:00,263.37,263.49,262.76,262.88,15474.0,263.37,263.49,262.76,262.88,15474.0
2024-09-03 12:00:00,262.97,263.03,262.5,262.62,21792.0,262.97,263.03,262.5,262.62,21792.0
2024-09-03 12:10:00,262.49,262.72,262.33,262.45,13049.0,262.49,262.72,262.33,262.45,13049.0
2024-09-03 12:20:00,262.44,262.51,261.87,262.05,10972.0,262.44,262.51,261.87,262.05,10972.0
2024-09-03 12:30:00,261.92,262.05,261.6,261.94,17316.0,261.92,262.05,261.6,261.94,17316.0
2024-09-03 12:40:00,261.95,262.02,261.41,261.43,5923.0,261.95,262.02,261.41,261.43,5923.0
2024-09-03 12:50:00,261.43,261.51,260.93,261.13,20007.0,261.43,261.51,260.93,261.13,20007.0
2024-09-03 13:00:00,261.13,261.5,261.07,261.13,9551.0,261.13,261.5,261.07,261.13,9551.0
2024-09-03 13:10:00,261.06,261.07,260.69,260.98,10272.0,261.06,261.07,260.69,260.98,10272.0
2024-09-03 13:20:00,261.09,261.84,261.08,261.77,11117.0,261.09,261.84,261.08,261.77,11117.0
2024-09-03 13:30:00,261.77,261.85,261.29,261.82,4783.0,261.77,261.85,261.29,261.82,4783.0
2024-09-03 13:40:00,261.75,261.75,260.97,261.1,8635.0,261.75,261.75,260.97,261.1,8635.0
2024-09-03 13:50:00,261.19,261.29,260.7,260.72,7429.0,261.19,261.29,260.7,260.72,7429.0
2024-09-03 14:00:00,260.81,260.86,260.05,260.25,13027.0,260.81,260.86,260.05,260.25,13027.0
2024-09-03 14:10:00,260.18,260.23,259.75,259.76,7611.0,260.18,260.23,259.75,259.76,7611.0
2024-09-03 14:20:00,259.86,259.99,259.7,259.72,11184.0,259.86,259.99,259.7,259.72,11184.0
2024-09-03 14:30:00,259.74,260.57,259.57,260.49,18462.0,259.74,260.57,259.57,260.49,18462.0
2024-09-03 14:40:00,260.49,260.65,260.38,260.55,10273.0,260.49,260.65,260.38,260.55,10273.0
2024-09-03 14:50:00,260.66,260.66,260.33,260.52,11598.0,260.66,260.66,260.33,260.52,11598.0
2024-09-03 15:00:00,260.52,260.71,260.47,260.54,11391.0,260.52,260.71,260.47,260.54,11391.0
2024-09-03 15:10:00,260.61,260.67,260.24,260.28,10412.0,260.61,260.67,260.24,260.28,10412.0
2024-09-03 15:20:00,260.24,260.63,260.24,260.34,21273.0,260.24,260.63,260.24,260.34,21273.0
2024-09-03 15:30:00,260.34,260.34,259.59,259.64,18766.0,260.34,260.34,259.59,259.64,18766.0
2024-09-03 15:40:00,259.59,259.96,258.93,259.24,58597.0,259.59,259.96,258.93,259.24,58597.0
2024-09-03 15:50:00,259.37,260.42,258.81,260.32,205068.0,259.37,260.42,258.81,260.32,205068.0
2024-09-04 09:30:00,258.51,259.88,258.15,258.93,23036.0,258.51,259.88,258.15,258.93,23036.0
2024-09-04 09:40:00,258.9,259.77,258.89,259.52,10765.0,258.9,259.77,258.89,259.52,10765.0
2024-09-04 09:50:00,259.57,259.72,258.71,259.1,7800.0,259.57,259.72,258.71,259.1,7800.0
2024-09-04 10:00:00,259.27,259.28,257.07,258.13,13806.0,259.27,259.28,257.07,258.13,13806.0
2024-09-04 10:10:00,258.09,258.85,257.59,258.85,6986.0,258.09,258.85,257.59,258.85,6986.0
2024-09-04 10:20:00,258.85,258.85,258.41,258.79,10503.0,258.85,258.85,258.41,258.79,10503.0
2024-09-04 10:30:00,258.88,259.17,258.76,259.02,8282.0,258.88,259.17,258.76,259.02,8282.0
2024-09-04 10:40:00,259.04,259.42,258.87,259.32,11312.0,259.04,259.42,258.87,259.32,11312.0
2024-09-04 10:50:00,259.32,259.91,259.31,259.84,18704.0,259.32,259.91,259.31,259.84,18704.0
2024-09-04 11:00:00,259.95,260.1,259.73,259.81,12342.0,259.95,260.1,259.73,259.81,12342.0
2024-09-04 11:10:00,259.83,260.02,259.72,259.93,16029.0,259.83,260.02,259.72,259.93,16029.0
2024-09-04 11:20:00,259.95,260.06,258.99,259.19,28080.0,259.95,260.06,258.99,259.19,28080.0
2024-09-04 11:30:00,258.9,258.97,258.07,258.24,7475.0,258.9,258.97,258.07,258.24,7475.0
2024-09-04 11:40:00,258.37,258.91,258.21,258.83,4364.0,258.37,258.91,258.21,258.83,4364.0
2024-09-04 11:50:00,259.02,259.17,258.72,258.97,7522.0,259.02,259.17,258.72,258.97,7522.0
2024-09-04 12:00:00,259.05,259.06,258.52,258.79,9840.0,259.05,259.06,258.52,258.79,9840.0
2024-09-04 12:10:00,258.86,258.95,258.15,258.53,14053.0,258.86,258.95,258.15,258.53,14053.0
2024-09-04 12:20:00,258.41,259.06,258.31,258.93,8981.0,258.41,259.06,258.31,258.93,8981.0
2024-09-04 12:30:00,258.99,259.13,258.54,258.74,20556.0,258.99,259.13,258.54,258.74,20556.0
2024-09-04 12:40:00,258.87,259.03,258.74,258.94,10774.0,258.87,259.03,258.74,258.94,10774.0
2024-09-04 12:50:00,258.9,258.99,258.71,258.84,4689.0,258.9,258.99,258.71,258.84,4689.0
2024-09-04 13:00:00,258.79,258.79,258.35,258.35,7926.0,258.79,258.79,258.35,258.35,7926.0
2024-09-04 13:10:00,258.51,258.58,257.98,258.34,6925.0,258.51,258.58,257.98,258.34,6925.0
2024-09-04 13:20:00,258.38,258.5,258.06,258.12,4586.0,258.38,258.5,258.06,258.12,4586.0
2024-09-04 13:30:00,258.0,258.11,257.57,257.57,8915.0,258.0,258.11,257.57,257.57,8915.0
2024-09-04 13:40:00,257.7,258.13,257.33,258.13,13958.0,257.7,258.13,257.33,258.13,13958.0
2024-09-04 13:50:00,258.21,258.36,258.0,258.16,11626.0,258.21,258.36,258.0,258.16,11626.0
2024-09-04 14:00:00,258.16,258.35,258.11,258.2,9713.0,258.16,258.35,258.11,258.2,9713.0
2024-09-04 14:10:00,258.28,258.35,257.9,257.95,9716.0,258.28,258.35,257.9,257.95,9716.0
2024-09-04 14:20:00,257.95,258.58,257.95,258.53,5920.0,257.95,258.58,257.95,258.53,5920.0
2024-09-04 14:30:00,258.48,258.48,257.34,257.74,12292.0,258.48,258.48,257.34,257.74,12292.0
2024-09-04 14:40:00,257.74,257.87,257.59,257.61,10009.0,257.74,257.87,257.59,257.61,10009.0
2024-09-04 14:50:00,257.66,257.82,257.44,257.62,13767.0,257.66,257.82,257.44,257.62,13767.0
2024-09-04 15:00:00,257.55,257.81,257.47,257.73,9116.0,257.55,257.81,257.47,257.73,9116.0
2024-09-04 15:10:00,257.81,258.03,257.51,257.81,12235.0,257.81,258.03,257.51,257.81,12235.0
2024-09-04 15:20:00,257.87,258.36,257.86,258.26,9616.0,257.87,258.36,257.86,258.26,9616.0
2024-09-04 15:30:00,258.24,258.32,257.73,257.94,14627.0,258.24,258.32,257.73,257.94,14627.0
2024-09-04 15:40:00,257.94,258.38,257.93,258.23,18992.0,257.94,258.38,257.93,258.23,18992.0
2024-09-04 15:50:00,258.33,258.88,258.2,258.6,98391.0,258.33,258.88,258.2,258.6,98391.0
2024-09-05 09:30:00,255.75,256.48,254.76,255.88,41067.0,255.75,256.48,254.76,255.88,41067.0
2024-09-05 09:40:00,255.33,256.19,254.32,254.46,32286.0,255.33,256.19,254.32,254.46,32286.0
2024-09-05 09:50:00,254.58,256.0,254.46,255.58,27568.0,254.58,256.0,254.46,255.58,27568.0
2024-09-05 10:00:00,255.78,256.83,255.56,256.83,72426.0,255.78,256.83,255.56,256.83,72426.0
2024-09-05 10:10:00,256.7,256.71,256.02,256.63,8392.0,256.7,256.71,256.02,256.63,8392.0
2024-09-05 10:20:00,256.75,257.28,256.3,256.3,18164.0,256.75,257.28,256.3,256.3,18164.0
2024-09-05 10:30:00,256.56,256.92,256.52,256.7,11799.0,256.56,256.92,256.52,256.7,11799.0
2024-09-05 10:40:00,256.69,256.69,255.02,255.2,22066.0,256.69,256.69,255.02,255.2,22066.0
2024-09-05 10:50:00,255.37,255.41,255.0,255.29,13223.0,255.37,255.41,255.0,255.29,13223.0
2024-09-05 11:00:00,255.29,255.29,254.27,254.83,18130.0,255.29,255.29,254.27,254.83,18130.0
2024-09-05 11:10:00,254.93,255.01,253.94,254.33,25092.0,254.93,255.01,253.94,254.33,25092.0
2024-09-05 11:20:00,254.38,254.65,253.33,253.48,20239.0,254.38,254.65,253.33,253.48,20239.0
2024-09-05 11:30:00,253.54,254.32,253.2,254.32,33828.0,253.54,254.32,253.2,254.32,33828.0
2024-09-05 11:40:00,254.49,254.85,254.32,254.79,26862.0,254.49,254.85,254.32,254.79,26862.0
2024-09-05 11:50:00,254.77,254.82,254.52,254.66,8613.0,254.77,254.82,254.52,254.66,8613.0
2024-09-05 12:00:00,254.57,254.97,254.56,254.97,14289.0,254.57,254.97,254.56,254.97,14289.0
2024-09-05 12:10:00,254.87,254.87,254.22,254.61,7697.0,254.87,254.87,254.22,254.61,7697.0
2024-09-05 12:20:00,254.58,254.89,254.55,254.68,8792.0,254.58,254.89,254.55,254.68,8792.0
2024-09-05 12:30:00,254.72,254.83,254.37,254.54,4598.0,254.72,254.83,254.37,254.54,4598.0
2024-09-05 12:40:00,254.46,254.86,254.46,254.79,6564.0,254.46,254.86,254.46,254.79,6564.0
2024-09-05 12:50:00,254.75,255.08,254.68,254.94,6297.0,254.75,255.08,254.68,254.94,6297.0
2024-09-05 13:00:00,254.94,255.12,254.86,255.0,11404.0,254.94,255.12,254.86,255.0,11404.0
2024-09-05 13:10:00,255.05,255.55,255.0,255.55,5669.0,255.05,255.55,255.0,255.55,5669.0
2024-09-05 13:20:00,255.53,255.58,255.24,255.27,5973.0,255.53,255.58,255.24,255.27,5973.0
2024-09-05 13:30:00,255.31,255.73,255.1,255.57,10378.0,255.31,255.73,255.1,255.57,10378.0
2024-09-05 13:40:00,255.65,256.67,255.65,256.44,5849.0,255.65,256.67,255.65,256.44,5849.0
2024-09-05 13:50:00,256.4,256.49,256.23,256.48,6943.0,256.4,256.49,256.23,256.48,6943.0
2024-09-05 14:00:00,256.51,256.87,256.47,256.6,6537.0,256.51,256.87,256.47,256.6,6537.0
2024-09-05 14:10:00,256.63,256.63,256.28,256.57,7445.0,256.63,256.63,256.28,256.57,7445.0
2024-09-05 14:20:00,256.48,256.6,256.19,256.31,7660.0,256.48,256.6,256.19,256.31,7660.0
2024-09-05 14:30:00,256.2,256.45,255.93,256.42,10507.0,256.2,256.45,255.93,256.42,10507.0
2024-09-05 14:40:00,256.33,256.43,256.12,256.23,7729.0,256.33,256.43,256.12,256.23,7729.0
2024-09-05 14:50:00,256.23,256.48,255.94,255.96,8841.0,256.23,256.48,255.94,255.96,8841.0
2024-09-05 15:00:00,255.94,255.96,255.35,255.43,9127.0,255.94,255.96,255.35,255.43,9127.0
2024-09-05 15:10:00,255.4,255.42,254.57,254.86,19254.0,255.4,255.42,254.57,254.86,19254.0
2024-09-05 15:20:00,254.87,255.55,254.84,255.42,15802.0,254.87,255.55,254.84,255.42,15802.0
2024-09-05 15:30:00,255.51,256.36,255.5,255.92,18889.0,255.51,256.36,255.5,255.92,18889.0
2024-09-05 15:40:00,255.85,255.85,255.22,255.61,30909.0,255.85,255.85,255.22,255.61,30909.0
2024-09-05 15:50:00,255.7,255.79,255.17,255.78,149482.0,255.7,255.79,255.17,255.78,149482.0
2024-09-06 09:30:00,257.93,259.33,256.6,256.6,57776.0,257.93,259.33,256.6,256.6,57776.0
2024-09-06 09:40:00,257.26,259.62,256.62,259.11,36359.0,257.26,259.62,256.62,259.11,36359.0
2024-09-06 09:50:00,258.92,259.6,257.78,257.78,30183.0,258.92,259.6,257.78,257.78,30183.0
2024-09-06 10:00:00,257.9,257.97,257.0,257.18,36067.0,257.9,257.97,257.0,257.18,36067.0
2024-09-06 10:10:00,257.01,257.49,255.22,255.92,23410.0,257.01,257.49,255.22,255.92,23410.0
2024-09-06 10:20:00,255.98,256.01,254.14,254.14,24062.0,255.98,256.01,254.14,254.14,24062.0
2024-09-06 10:30:00,254.14,254.38,253.19,253.32,65992.0,254.14,254.38,253.19,253.32,65992.0
2024-09-06 10:40:00,253.27,253.48,252.88,253.23,47418.0,253.27,253.48,252.88,253.23,47418.0
2024-09-06 10:50:00,253.16,253.56,252.97,253.39,17737.0,253.16,253.56,252.97,253.39,17737.0
2024-09-06 11:00:00,253.44,254.36,252.93,252.93,26304.0,253.44,254.36,252.93,252.93,26304.0
2024-09-06 11:10:00,253.11,253.65,252.43,252.52,15876.0,253.11,253.65,252.43,252.52,15876.0
2024-09-06 11:20:00,252.52,253.06,252.49,252.72,15414.0,252.52,253.06,252.49,252.72,15414.0
2024-09-06 11:30:00,252.52,253.08,252.24,252.41,13125.0,252.52,253.08,252.24,252.41,13125.0
2024-09-06 11:40:00,252.43,252.46,251.85,252.19,12667.0,252.43,252.46,251.85,252.19,12667.0
2024-09-06 11:50:00,252.07,252.17,251.75,251.96,12873.0,252.07,252.17,251.75,251.96,12873.0
2024-09-06 12:00:00,251.93,252.06,251.55,251.62,8808.0,251.93,252.06,251.55,251.62,8808.0
2024-09-06 12:10:00,251.64,251.75,251.38,251.42,10799.0,251.64,251.75,251.38,251.42,10799.0
2024-09-06 12:20:00,251.42,251.75,251.33,251.53,19629.0,251.42,251.75,251.33,251.53,19629.0
2024-09-06 12:30:00,251.54,252.39,251.5,251.94,18448.0,251.54,252.39,251.5,251.94,18448.0
2024-09-06 12:40:00,251.93,252.21,251.62,251.63,10133.0,251.93,252.21,251.62,251.63,10133.0
2024-09-06 12:50:00,251.73,251.73,251.25,251.5,7390.0,251.73,251.73,251.25,251.5,7390.0
2024-09-06 13:00:00,251.5,252.69,251.36,252.58,11638.0,251.5,252.69,251.36,252.58,11638.0
2024-09-06 13:10:00,252.63,252.8,252.38,252.54,15195.0,252.63,252.8,252.38,252.54,15195.0
2024-09-06 13:20:00,252.54,253.86,252.53,253.25,50000.0,252.54,253.86,252.53,253.25,50000.0
2024-09-06 13:30:00,253.15,253.31,253.0,253.04,11775.0,253.15,253.31,253.0,253.04,11775.0
2024-09-06 13:40:00,253.24,253.24,252.87,253.06,9718.0,253.24,253.24,252.87,253.06,9718.0
2024-09-06 13:50:00,252.9,253.44,252.9,253.09,18811.0,252.9,253.44,252.9,253.09,18811.0
2024-09-06 14:00:00,253.0,253.19,252.71,253.07,22439.0,253.0,253.19,252.71,253.07,22439.0
2024-09-06 14:10:00,252.98,253.55,252.98,253.09,39175.0,252.98,253.55,252.98,253.09,39175.0
2024-09-06 14:20:00,253.09,253.37,252.93,253.37,12919.0,253.09,253.37,252.93,253.37,12919.0
2024-09-06 14:30:00,253.37,253.37,253.0,253.16,13883.0,253.37,253.37,253.0,253.16,13883.0
2024-09-06 14:40:00,253.09,253.8,253.09,253.73,20142.0,253.09,253.8,253.09,253.73,20142.0
2024-09-06 14:50:00,253.71,253.94,253.52,253.9,19326.0,253.71,253.94,253.52,253.9,19326.0
2024-09-06 15:00:00,253.93,254.62,253.83,254.55,50024.0,253.93,254.62,253.83,254.55,50024.0
2024-09-06 15:10:00,254.48,254.64,254.18,254.4,39446.0,254.48,254.64,254.18,254.4,39446.0
2024-09-06 15:20:00,254.49,255.06,254.35,254.74,42754.0,254.49,255.06,254.35,254.74,42754.0
2024-09-06 15:30:00,254.7,254.89,254.22,254.29,48088.0,254.7,254.89,254.22,254.29,48088.0
2024-09-06 15:40:00,254.42,255.03,254.31,255.03,44024.0,254.42,255.03,254.31,255.03,44024.0
2024-09-06 15:50:00,255.05,255.16,254.08,254.53,207704.0,255.05,255.16,254.08,254.53,207704.0
2024-09-09 09:30:00,248.71,254.0,248.39,251.7,187329.0,248.71,254.0,248.39,251.7,187329.0
2024-09-09 09:40:00,251.69,253.47,251.24,252.81,81976.0,251.69,253.47,251.24,252.81,81976.0
2024-09-09 09:50:00,252.87,254.25,252.74,253.68,72122.0,252.87,254.25,252.74,253.68,72122.0
2024-09-09 10:00:00,253.42,254.39,253.42,254.27,30755.0,253.42,254.39,253.42,254.27,30755.0
2024-09-09 10:10:00,254.38,255.4,254.26,254.49,54561.0,254.38,255.4,254.26,254.49,54561.0
2024-09-09 10:20:00,254.49,254.49,253.75,254.24,18220.0,254.49,254.49,253.75,254.24,18220.0
2024-09-09 10:30:00,254.26,255.17,253.79,254.08,34879.0,254.26,255.17,253.79,254.08,34879.0
2024-09-09 10:40:00,254.07,254.15,252.74,252.96,21810.0,254.07,254.15,252.74,252.96,21810.0
2024-09-09 10:50:00,252.85,252.98,252.39,252.61,37136.0,252.85,252.98,252.39,252.61,37136.0
2024-09-09 11:00:00,252.62,253.39,252.62,253.26,31047.0,252.62,253.39,252.62,253.26,31047.0
2024-09-09 11:10:00,253.18,253.18,251.86,251.96,24039.0,253.18,253.18,251.86,251.96,24039.0
2024-09-09 11:20:00,251.99,252.84,251.96,252.71,29299.0,251.99,252.84,251.96,252.71,29299.0
2024-09-09 11:30:00,252.65,253.4,252.65,253.13,26640.0,252.65,253.4,252.65,253.13,26640.0
2024-09-09 11:40:00,253.24,253.65,253.16,253.54,24352.0,253.24,253.65,253.16,253.54,24352.0
2024-09-09 11:50:00,253.55,254.27,253.34,254.18,22909.0,253.55,254.27,253.34,254.18,22909.0
2024-09-09 12:00:00,254.27,254.98,254.04,254.92,22386.0,254.27,254.98,254.04,254.92,22386.0
2024-09-09 12:10:00,254.92,255.14,254.74,254.77,24692.0,254.92,255.14,254.74,254.77,24692.0
2024-09-09 12:20:00,254.84,255.36,254.84,254.88,15765.0,254.84,255.36,254.84,254.88,15765.0
2024-09-09 12:30:00,254.96,255.2,254.82,255.04,39722.0,254.96,255.2,254.82,255.04,39722.0
2024-09-09 12:40:00,255.14,255.73,255.13,255.41,14305.0,255.14,255.73,255.13,255.41,14305.0
2024-09-09 12:50:00,255.55,255.83,255.44,255.77,19984.0,255.55,255.83,255.44,255.77,19984.0
2024-09-09 13:00:00,255.82,255.83,255.48,255.79,14312.0,255.82,255.83,255.48,255.79,14312.0
2024-09-09 13:10:00,255.78,255.83,255.45,255.46,20219.0,255.78,255.83,255.45,255.46,20219.0
2024-09-09 13:20:00,255.39,255.52,255.06,255.07,15370.0,255.39,255.52,255.06,255.07,15370.0
2024-09-09 13:30:00,255.06,255.16,254.69,255.13,16960.0,255.06,255.16,254.69,255.13,16960.0
2024-09-09 13:40:00,255.09,255.19,254.54,254.89,17611.0,255.09,255.19,254.54,254.89,17611.0
2024-09-09 13:50:00,254.86,255.08,254.44,254.44,15022.0,254.86,255.08,254.44,254.44,15022.0
2024-09-09 14:00:00,254.44,254.47,253.72,253.85,10173.0,254.44,254.47,253.72,253.85,10173.0
2024-09-09 14:10:00,253.79,253.88,253.36,253.68,19299.0,253.79,253.88,253.36,253.68,19299.0
2024-09-09 14:20:00,253.63,253.84,253.4,253.69,11867.0,253.63,253.84,253.4,253.69,11867.0
2024-09-09 14:30:00,253.69,254.4,253.47,253.97,24596.0,253.69,254.4,253.47,253.97,24596.0
2024-09-09 14:40:00,254.04,254.05,253.7,253.78,41446.0,254.04,254.05,253.7,253.78,41446.0
2024-09-09 14:50:00,253.78,254.03,253.69,253.89,26468.0,253.78,254.03,253.69,253.89,26468.0
2024-09-09 15:00:00,253.82,253.95,253.54,253.55,23543.0,253.82,253.95,253.54,253.55,23543.0
2024-09-09 15:10:00,253.55,253.89,253.2,253.45,60788.0,253.55,253.89,253.2,253.45,60788.0
2024-09-09 15:20:00,253.36,254.18,253.19,254.11,52495.0,253.36,254.18,253.19,254.11,52495.0
2024-09-09 15:30:00,254.14,254.35,253.76,253.9,49854.0,254.14,254.35,253.76,253.9,49854.0
2024-09-09 15:40:00,253.98,254.21,253.67,253.71,35909.0,253.98,254.21,253.67,253.71,35909.0
2024-09-09 15:50:00,253.81,254.13,253.29,253.5,253780.0,253.81,254.13,253.29,253.5,253780.0
2024-09-10 09:30:00,256.18,256.18,253.03,253.68,26892.0,256.18,256.18,253.03,253.68,26892.0
2024-09-10 09:40:00,253.69,253.93,253.34,253.68,41591.0,253.69,253.93,253.34,253.68,41591.0
2024-09-10 09:50:00,253.68,254.65,253.16,254.26,19412.0,253.68,254.65,253.16,254.26,19412.0
2024-09-10 10:00:00,254.4,255.79,254.04,255.55,14877.0,254.4,255.79,254.04,255.55,14877.0
2024-09-10 10:10:00,255.32,255.5,254.39,255.13,10059.0,255.32,255.5,254.39,255.13,10059.0
2024-09-10 10:20:00,255.3,255.36,254.29,255.22,16856.0,255.3,255.36,254.29,255.22,16856.0
2024-09-10 10:30:00,255.47,255.48,254.27,254.51,21732.0,255.47,255.48,254.27,254.51,21732.0
2024-09-10 10:40:00,254.52,254.52,253.9,254.21,18280.0,254.52,254.52,253.9,254.21,18280.0
2024-09-10 10:50:00,254.2,254.2,253.61,254.07,16401.0,254.2,254.2,253.61,254.07,16401.0
2024-09-10 11:00:00,254.03,254.18,253.87,254.0,18698.0,254.03,254.18,253.87,254.0,18698.0
2024-09-10 11:10:00,254.0,254.43,253.93,254.4,18960.0,254.0,254.43,253.93,254.4,18960.0
2024-09-10 11:20:00,254.4,254.69,254.29,254.6,17018.0,254.4,254.69,254.29,254.6,17018.0
2024-09-10 11:30:00,254.7,254.93,254.33,254.34,17483.0,254.7,254.93,254.33,254.34,17483.0
2024-09-10 11:40:00,254.47,254.85,254.14,254.14,26811.0,254.47,254.85,254.14,254.14,26811.0
2024-09-10 11:50:00,253.97,254.02,252.81,252.81,21005.0,253.97,254.02,252.81,252.81,21005.0
2024-09-10 12:00:00,252.81,252.97,252.37,252.66,12725.0,252.81,252.97,252.37,252.66,12725.0
2024-09-10 12:10:00,252.62,252.85,252.36,252.85,12636.0,252.62,252.85,252.36,252.85,12636.0
2024-09-10 12:20:00,252.94,253.09,252.35,252.54,10208.0,252.94,253.09,252.35,252.54,10208.0
2024-09-10 12:30:00,252.47,252.75,252.46,252.61,8177.0,252.47,252.75,252.46,252.61,8177.0
2024-09-10 12:40:00,252.61,252.73,252.32,252.64,20821.0,252.61,252.73,252.32,252.64,20821.0
2024-09-10 12:50:00,252.7,253.39,252.6,252.92,8880.0,252.7,253.39,252.6,252.92,8880.0
2024-09-10 13:00:00,253.04,253.44,252.74,253.44,42800.0,253.04,253.44,252.74,253.44,42800.0
2024-09-10 13:10:00,253.52,253.95,253.52,253.66,10079.0,253.52,253.95,253.52,253.66,10079.0
2024-09-10 13:20:00,253.75,253.75,253.38,253.44,9752.0,253.75,253.75,253.38,253.44,9752.0
2024-09-10 13:30:00,253.44,253.68,253.31,253.65,8758.0,253.44,253.68,253.31,253.65,8758.0
2024-09-10 13:40:00,253.65,253.89,253.47,253.61,16281.0,253.65,253.89,253.47,253.61,16281.0
2024-09-10 13:50:00,253.65,253.84,253.52,253.63,11804.0,253.65,253.84,253.52,253.63,11804.0
2024-09-10 14:00:00,253.74,254.38,253.74,254.01,14883.0,253.74,254.38,253.74,254.01,14883.0
2024-09-10 14:10:00,254.18,254.21,253.91,254.0,14897.0,254.18,254.21,253.91,254.0,14897.0
2024-09-10 14:20:00,253.99,254.0,253.57,253.57,10193.0,253.99,254.0,253.57,253.57,10193.0
2024-09-10 14:30:00,253.57,253.62,253.39,253.39,29531.0,253.57,253.62,253.39,253.39,29531.0
2024-09-10 14:40:00,253.44,253.65,253.21,253.34,14581.0,253.44,253.65,253.21,253.34,14581.0
2024-09-10 14:50:00,253.45,253.52,253.19,253.52,12784.0,253.45,253.52,253.19,253.52,12784.0
2024-09-10 15:00:00,253.43,253.62,253.37,253.54,25196.0,253.43,253.62,253.37,253.54,25196.0
2024-09-10 15:10:00,253.55,254.1,253.47,253.96,36689.0,253.55,254.1,253.47,253.96,36689.0
2024-09-10 15:20:00,253.96,254.14,253.78,254.09,15022.0,253.96,254.14,253.78,254.09,15022.0
2024-09-10 15:30:00,254.09,254.23,253.81,253.84,32947.0,254.09,254.23,253.81,253.84,32947.0
2024-09-10 15:40:00,253.9,254.36,253.9,254.06,34495.0,253.9,254.36,253.9,254.06,34495.0
2024-09-10 15:50:00,254.12,255.7,253.97,255.58,202192.0,254.12,255.7,253.97,255.58,202192.0
2024-09-11 09:30:00,256.0,256.0,252.48,253.73,32093.0,256.0,256.0,252.48,253.73,32093.0
2024-09-11 09:40:00,253.68,254.08,253.27,253.72,13101.0,253.68,254.08,253.27,253.72,13101.0
2024-09-11 09:50:00,253.58,254.08,253.18,253.59,25486.0,253.58,254.08,253.18,253.59,25486.0
2024-09-11 10:00:00,253.58,253.96,252.43,252.84,14204.0,253.58,253.96,252.43,252.84,14204.0
2024-09-11 10:10:00,252.64,252.71,249.82,249.82,94712.0,252.64,252.71,249.82,249.82,94712.0
2024-09-11 10:20:00,249.83,250.35,249.5,249.66,39288.0,249.83,250.35,249.5,249.66,39288.0
2024-09-11 10:30:00,249.66,249.66,248.08,248.25,57789.0,249.66,249.66,248.08,248.25,57789.0
2024-09-11 10:40:00,248.25,248.61,247.84,248.47,20306.0,248.25,248.61,247.84,248.47,20306.0
2024-09-11 10:50:00,248.43,248.74,247.85,248.72,21753.0,248.43,248.74,247.85,248.72,21753.0
2024-09-11 11:00:00,248.72,249.91,248.36,249.7,29918.0,248.72,249.91,248.36,249.7,29918.0
2024-09-11 11:10:00,249.49,250.69,249.49,250.1,19148.0,249.49,250.69,249.49,250.1,19148.0
2024-09-11 11:20:00,250.16,250.34,249.62,250.02,22054.0,250.16,250.34,249.62,250.02,22054.0
2024-09-11 11:30:00,249.97,250.67,249.94,250.55,31908.0,249.97,250.67,249.94,250.55,31908.0
2024-09-11 11:40:00,250.59,251.71,250.52,251.58,16474.0,250.59,251.71,250.52,251.58,16474.0
2024-09-11 11:50:00,251.58,251.62,250.46,251.33,13632.0,251.58,251.62,250.46,251.33,13632.0
2024-09-11 12:00:00,251.17,252.63,250.98,251.66,10504.0,251.17,252.63,250.98,251.66,10504.0
2024-09-11 12:10:00,251.81,252.59,251.8,252.59,8820.0,251.81,252.59,251.8,252.59,8820.0
2024-09-11 12:20:00,252.6,252.89,252.14,252.55,10125.0,252.6,252.89,252.14,252.55,10125.0
2024-09-11 12:30:00,252.67,252.94,252.41,252.92,12865.0,252.67,252.94,252.41,252.92,12865.0
2024-09-11 12:40:00,252.92,253.2,252.31,252.31,20389.0,252.92,253.2,252.31,252.31,20389.0
2024-09-11 12:50:00,252.36,253.21,252.23,253.02,8486.0,252.36,253.21,252.23,253.02,8486.0
2024-09-11 13:00:00,253.07,253.62,253.04,253.28,13233.0,253.07,253.62,253.04,253.28,13233.0
2024-09-11 13:10:00,253.36,253.66,253.3,253.47,13407.0,253.36,253.66,253.3,253.47,13407.0
2024-09-11 13:20:00,253.38,253.63,253.19,253.41,6906.0,253.38,253.63,253.19,253.41,6906.0
2024-09-11 13:30:00,253.38,253.92,253.19,253.64,12428.0,253.38,253.92,253.19,253.64,12428.0
2024-09-11 13:40:00,253.57,254.32,253.5,254.24,7059.0,253.57,254.32,253.5,254.24,7059.0
2024-09-11 13:50:00,254.21,254.47,253.6,253.7,25825.0,254.21,254.47,253.6,253.7,25825.0
2024-09-11 14:00:00,253.76,254.01,253.25,253.79,37004.0,253.76,254.01,253.25,253.79,37004.0
2024-09-11 14:10:00,253.9,254.19,253.69,254.12,29792.0,253.9,254.19,253.69,254.12,29792.0
2024-09-11 14:20:00,254.0,255.32,254.0,255.23,69917.0,254.0,255.32,254.0,255.23,69917.0
2024-09-11 14:30:00,255.13,255.29,254.62,254.7,28802.0,255.13,255.29,254.62,254.7,28802.0
2024-09-11 14:40:00,254.7,255.0,254.65,254.86,18103.0,254.7,255.0,254.65,254.86,18103.0
2024-09-11 14:50:00,254.87,254.95,254.46,254.47,17667.0,254.87,254.95,254.46,254.47,17667.0
2024-09-11 15:00:00,254.46,254.5,253.92,254.34,9380.0,254.46,254.5,253.92,254.34,9380.0
2024-09-11 15:10:00,254.34,254.63,254.26,254.43,21506.0,254.34,254.63,254.26,254.43,21506.0
2024-09-11 15:20:00,254.52,254.83,254.31,254.74,19030.0,254.52,254.83,254.31,254.74,19030.0
2024-09-11 15:30:00,254.74,255.02,254.47,254.77,14128.0,254.74,255.02,254.47,254.77,14128.0
2024-09-11 15:40:00,254.84,255.44,254.76,255.21,28033.0,254.84,255.44,254.76,255.21,28033.0
2024-09-11 15:50:00,255.11,255.91,254.8,255.67,148550.0,255.11,255.91,254.8,255.67,148550.0
2024-09-12 09:30:00,256.72,256.75,254.68,255.01,28405.0,256.72,256.75,254.68,255.01,28405.0
2024-09-12 09:40:00,254.75,255.03,253.42,253.92,36656.0,254.75,255.03,253.42,253.92,36656.0
2024-09-12 09:50:00,254.07,254.07,252.81,253.21,36599.0,254.07,254.07,252.81,253.21,36599.0
2024-09-12 10:00:00,253.28,253.28,252.01,252.07,15394.0,253.28,253.28,252.01,252.07,15394.0
2024-09-12 10:10:00,252.22,253.21,252.21,252.83,17132.0,252.22,253.21,252.21,252.83,17132.0
2024-09-12 10:20:00,252.74,252.8,251.23,251.4,31801.0,252.74,252.8,251.23,251.4,31801.0
2024-09-12 10:30:00,251.27,251.95,250.68,251.8,45820.0,251.27,251.95,250.68,251.8,45820.0
2024-09-12 10:40:00,251.79,252.04,251.5,251.83,13533.0,251.79,252.04,251.5,251.83,13533.0
2024-09-12 10:50:00,251.84,252.44,251.35,251.35,16808.0,251.84,252.44,251.35,251.35,16808.0
2024-09-12 11:00:00,251.47,252.85,251.24,252.79,11707.0,251.47,252.85,251.24,252.79,11707.0
2024-09-12 11:10:00,252.62,252.9,251.99,252.15,10463.0,252.62,252.9,251.99,252.15,10463.0
2024-09-12 11:20:00,252.17,252.2,251.3,251.55,13368.0,252.17,252.2,251.3,251.55,13368.0
2024-09-12 11:30:00,251.5,252.32,251.46,252.17,11588.0,251.5,252.32,251.46,252.17,11588.0
2024-09-12 11:40:00,252.18,252.48,251.91,252.07,7842.0,252.18,252.48,251.91,252.07,7842.0
2024-09-12 11:50:00,251.96,252.66,251.91,252.66,12628.0,251.96,252.66,251.91,252.66,12628.0
2024-09-12 12:00:00,252.55,252.68,252.24,252.29,6438.0,252.55,252.68,252.24,252.29,6438.0
2024-09-12 12:10:00,252.38,252.47,251.95,251.95,6843.0,252.38,252.47,251.95,251.95,6843.0
2024-09-12 12:20:00,251.89,252.14,251.84,251.92,11483.0,251.89,252.14,251.84,251.92,11483.0
2024-09-12 12:30:00,251.91,252.05,251.75,251.82,6012.0,251.91,252.05,251.75,251.82,6012.0
2024-09-12 12:40:00,251.79,252.11,251.78,252.02,8442.0,251.79,252.11,251.78,252.02,8442.0
2024-09-12 12:50:00,252.17,252.94,252.11,252.77,7784.0,252.17,252.94,252.11,252.77,7784.0
2024-09-12 13:00:00,252.88,253.44,252.88,253.06,7821.0,252.88,253.44,252.88,253.06,7821.0
2024-09-12 13:10:00,253.11,253.34,252.93,253.19,26413.0,253.11,253.34,252.93,253.19,26413.0
2024-09-12 13:20:00,253.31,253.66,253.14,253.15,8625.0,253.31,253.66,253.14,253.15,8625.0
2024-09-12 13:30:00,253.19,253.44,253.05,253.38,8393.0,253.19,253.44,253.05,253.38,8393.0
2024-09-12 13:40:00,253.41,253.41,253.08,253.22,12428.0,253.41,253.41,253.08,253.22,12428.0
2024-09-12 13:50:00,253.28,253.62,253.21,253.28,15234.0,253.28,253.62,253.21,253.28,15234.0
2024-09-12 14:00:00,253.28,253.3,252.72,252.72,12101.0,253.28,253.3,252.72,252.72,12101.0
2024-09-12 14:10:00,252.71,252.89,252.31,252.54,9238.0,252.71,252.89,252.31,252.54,9238.0
2024-09-12 14:20:00,252.54,252.89,252.41,252.68,17117.0,252.54,252.89,252.41,252.68,17117.0
2024-09-12 14:30:00,252.81,252.98,252.51,252.62,11943.0,252.81,252.98,252.51,252.62,11943.0
2024-09-12 14:40:00,252.6,252.68,252.33,252.54,15871.0,252.6,252.68,252.33,252.54,15871.0
2024-09-12 14:50:00,252.52,252.52,251.34,251.82,31407.0,252.52,252.52,251.34,251.82,31407.0
2024-09-12 15:00:00,251.95,252.09,251.51,251.98,30928.0,251.95,252.09,251.51,251.98,30928.0
2024-09-12 15:10:00,251.98,252.07,251.82,251.85,24122.0,251.98,252.07,251.82,251.85,24122.0
2024-09-12 15:20:00,251.82,251.83,251.36,251.57,21908.0,251.82,251.83,251.36,251.57,21908.0
2024-09-12 15:30:00,251.57,251.78,251.38,251.57,25413.0,251.57,251.78,251.38,251.57,25413.0
2024-09-12 15:40:00,251.5,251.79,251.21,251.7,50692.0,251.5,251.79,251.21,251.7,50692.0
2024-09-12 15:50:00,251.65,252.03,250.79,251.03,160024.0,251.65,252.03,250.79,251.03,160024.0
2024-09-13 09:30:00,251.11,252.78,250.89,251.7,21870.0,251.11,252.78,250.89,251.7,21870.0
2024-09-13 09:40:00,251.93,253.05,251.38,252.52,26153.0,251.93,253.05,251.38,252.52,26153.0
2024-09-13 09:50:00,252.56,252.85,251.98,252.39,14013.0,252.56,252.85,251.98,252.39,14013.0
2024-09-13 10:00:00,252.65,253.07,251.61,252.53,33226.0,252.65,253.07,251.61,252.53,33226.0
2024-09-13 10:10:00,252.49,252.84,252.11,252.54,18414.0,252.49,252.84,252.11,252.54,18414.0
2024-09-13 10:20:00,252.6,252.76,252.3,252.55,13819.0,252.6,252.76,252.3,252.55,13819.0
2024-09-13 10:30:00,252.39,252.95,252.02,252.85,16004.0,252.39,252.95,252.02,252.85,16004.0
2024-09-13 10:40:00,252.83,253.27,252.83,253.05,27982.0,252.83,253.27,252.83,253.05,27982.0
2024-09-13 10:50:00,253.08,253.08,252.15,252.28,21553.0,253.08,253.08,252.15,252.28,21553.0
2024-09-13 11:00:00,252.28,252.7,251.87,251.87,12301.0,252.28,252.7,251.87,251.87,12301.0
2024-09-13 11:10:00,251.74,252.18,251.58,251.92,9253.0,251.74,252.18,251.58,251.92,9253.0
2024-09-13 11:20:00,251.8,252.06,251.69,251.96,13625.0,251.8,252.06,251.69,251.96,13625.0
2024-09-13 11:30:00,251.96,252.25,251.95,252.11,7743.0,251.96,252.25,251.95,252.11,7743.0
2024-09-13 11:40:00,252.22,252.3,252.03,252.26,6671.0,252.22,252.3,252.03,252.26,6671.0
2024-09-13 11:50:00,252.17,252.63,252.17,252.38,4827.0,252.17,252.63,252.17,252.38,4827.0
2024-09-13 12:00:00,252.43,252.62,251.96,251.98,6861.0,252.43,252.62,251.96,251.98,6861.0
2024-09-13 12:10:00,251.97,252.13,251.75,251.89,11320.0,251.97,252.13,251.75,251.89,11320.0
2024-09-13 12:20:00,251.89,252.06,251.71,251.72,9764.0,251.89,252.06,251.71,251.72,9764.0
2024-09-13 12:30:00,251.62,251.64,251.3,251.4,4378.0,251.62,251.64,251.3,251.4,4378.0
2024-09-13 12:40:00,251.46,251.74,251.29,251.44,7829.0,251.46,251.74,251.29,251.44,7829.0
2024-09-13 12:50:00,251.45,251.91,251.44,251.76,16582.0,251.45,251.91,251.44,251.76,16582.0
2024-09-13 13:00:00,251.92,252.16,251.63,251.98,14702.0,251.92,252.16,251.63,251.98,14702.0
2024-09-13 13:10:00,252.06,252.31,251.83,251.96,7884.0,252.06,252.31,251.83,251.96,7884.0
2024-09-13 13:20:00,251.87,251.88,251.61,251.69,5413.0,251.87,251.88,251.61,251.69,5413.0
2024-09-13 13:30:00,251.77,251.94,251.5,251.86,6765.0,251.77,251.94,251.5,251.86,6765.0
2024-09-13 13:40:00,251.86,252.19,251.8,252.19,3970.0,251.86,252.19,251.8,252.19,3970.0
2024-09-13 13:50:00,252.09,252.34,251.77,251.9,7450.0,252.09,252.34,251.77,251.9,7450.0
2024-09-13 14:00:00,251.89,251.9,251.43,251.82,7022.0,251.89,251.9,251.43,251.82,7022.0
2024-09-13 14:10:00,251.82,251.92,251.44,251.45,7827.0,251.82,251.92,251.44,251.45,7827.0
2024-09-13 14:20:00,251.58,251.68,251.09,251.26,8758.0,251.58,251.68,251.09,251.26,8758.0
2024-09-13 14:30:00,251.26,251.26,250.53,250.78,19668.0,251.26,251.26,250.53,250.78,19668.0
2024-09-13 14:40:00,250.78,250.9,250.56,250.64,20077.0,250.78,250.9,250.56,250.64,20077.0
2024-09-13 14:50:00,250.53,250.93,250.4,250.79,19003.0,250.53,250.93,250.4,250.79,19003.0
2024-09-13 15:00:00,250.8,250.99,250.61,250.61,15800.0,250.8,250.99,250.61,250.61,15800.0
2024-09-13 15:10:00,250.59,250.68,250.09,250.16,13273.0,250.59,250.68,250.09,250.16,13273.0
2024-09-13 15:20:00,250.09,250.27,250.02,250.24,14040.0,250.09,250.27,250.02,250.24,14040.0
2024-09-13 15:30:00,250.26,250.42,249.81,249.84,17525.0,250.26,250.42,249.81,249.84,17525.0
2024-09-13 15:40:00,249.93,250.55,249.76,250.37,31444.0,249.93,250.55,249.76,250.37,31444.0
2024-09-13 15:50:00,250.32,250.65,249.98,250.0,138720.0,250.32,250.65,249.98,250.0,138720.0
2024-09-16 09:30:00,250.22,252.89,250.22,252.34,21230.0,250.22,252.89,250.22,252.34,21230.0
2024-09-16 09:40:00,252.59,253.39,251.92,252.04,18801.0,252.59,253.39,251.92,252.04,18801.0
2024-09-16 09:50:00,252.28,252.37,251.2,251.41,13884.0,252.28,252.37,251.2,251.41,13884.0
2024-09-16 10:00:00,251.51,251.63,249.57,250.04,16449.0,251.51,251.63,249.57,250.04,16449.0
2024-09-16 10:10:00,249.92,250.12,249.66,249.73,17957.0,249.92,250.12,249.66,249.73,17957.0
2024-09-16 10:20:00,249.82,249.99,248.74,248.94,11147.0,249.82,249.99,248.74,248.94,11147.0
2024-09-16 10:30:00,248.91,248.91,247.77,248.47,19379.0,248.91,248.91,247.77,248.47,19379.0
2024-09-16 10:40:00,248.46,248.77,248.34,248.75,19902.0,248.46,248.77,248.34,248.75,19902.0
2024-09-16 10:50:00,248.87,248.99,248.47,248.6,11855.0,248.87,248.99,248.47,248.6,11855.0
2024-09-16 11:00:00,248.5,248.76,248.14,248.76,9203.0,248.5,248.76,248.14,248.76,9203.0
2024-09-16 11:10:00,248.75,248.95,248.48,248.59,8455.0,248.75,248.95,248.48,248.59,8455.0
2024-09-16 11:20:00,248.59,249.54,248.58,249.27,13132.0,248.59,249.54,248.58,249.27,13132.0
2024-09-16 11:30:00,249.32,249.49,248.84,248.94,8244.0,249.32,249.49,248.84,248.94,8244.0
2024-09-16 11:40:00,248.82,248.95,248.48,248.54,19648.0,248.82,248.95,248.48,248.54,19648.0
2024-09-16 11:50:00,248.53,248.72,248.37,248.71,21074.0,248.53,248.72,248.37,248.71,21074.0
2024-09-16 12:00:00,248.71,248.73,248.22,248.51,15048.0,248.71,248.73,248.22,248.51,15048.0
2024-09-16 12:10:00,248.51,248.51,248.17,248.26,11556.0,248.51,248.51,248.17,248.26,11556.0
2024-09-16 12:20:00,248.27,248.59,247.64,248.45,13375.0,248.27,248.59,247.64,248.45,13375.0
2024-09-16 12:30:00,248.45,248.54,247.59,247.64,8629.0,248.45,248.54,247.59,247.64,8629.0
2024-09-16 12:40:00,247.64,247.74,247.44,247.56,9175.0,247.64,247.74,247.44,247.56,9175.0
2024-09-16 12:50:00,247.63,248.23,247.63,247.83,13002.0,247.63,248.23,247.63,247.83,13002.0
2024-09-16 13:00:00,247.89,248.34,247.76,248.17,15435.0,247.89,248.34,247.76,248.17,15435.0
2024-09-16 13:10:00,248.26,248.31,248.02,248.02,8144.0,248.26,248.31,248.02,248.02,8144.0
2024-09-16 13:20:00,248.04,248.23,247.51,247.73,11578.0,248.04,248.23,247.51,247.73,11578.0
2024-09-16 13:30:00,247.74,248.8,247.71,248.7,45161.0,247.74,248.8,247.71,248.7,45161.0
2024-09-16 13:40:00,248.7,249.57,248.56,249.43,13742.0,248.7,249.57,248.56,249.43,13742.0
2024-09-16 13:50:00,249.4,249.65,249.29,249.37,12300.0,249.4,249.65,249.29,249.37,12300.0
2024-09-16 14:00:00,249.39,249.42,248.98,248.98,8836.0,249.39,249.42,248.98,248.98,8836.0
2024-09-16 14:10:00,249.06,249.15,248.9,248.97,6076.0,249.06,249.15,248.9,248.97,6076.0
2024-09-16 14:20:00,248.91,249.35,248.91,249.34,13788.0,248.91,249.35,248.91,249.34,13788.0
2024-09-16 14:30:00,249.23,249.33,248.84,248.95,13254.0,249.23,249.33,248.84,248.95,13254.0
2024-09-16 14:40:00,248.96,249.38,248.81,249.16,51212.0,248.96,249.38,248.81,249.16,51212.0
2024-09-16 14:50:00,249.11,249.46,249.01,249.28,21645.0,249.11,249.46,249.01,249.28,21645.0
2024-09-16 15:00:00,249.28,249.79,249.27,249.61,30413.0,249.28,249.79,249.27,249.61,30413.0
2024-09-16 15:10:00,249.64,249.82,249.43,249.75,25784.0,249.64,249.82,249.43,249.75,25784.0
2024-09-16 15:20:00,249.71,249.73,249.34,249.56,16762.0,249.71,249.73,249.34,249.56,16762.0
2024-09-16 15:30:00,249.56,249.84,249.19,249.35,22105.0,249.56,249.84,249.19,249.35,22105.0
2024-09-16 15:40:00,249.28,249.35,248.75,249.03,34319.0,249.28,249.35,248.75,249.03,34319.0
2024-09-16 15:50:00,249.03,249.77,249.02,249.16,175057.0,249.03,249.77,249.02,249.16,175057.0
2024-09-17 09:30:00,251.1,253.5,251.0,252.66,80074.0,251.1,253.5,251.0,252.66,80074.0
2024-09-17 09:40:00,252.84,253.49,251.88,252.71,31005.0,252.84,253.49,251.88,252.71,31005.0
2024-09-17 09:50:00,252.54,252.76,252.14,252.5,68872.0,252.54,252.76,252.14,252.5,68872.0
2024-09-17 10:00:00,252.54,252.63,251.25,251.26,43107.0,252.54,252.63,251.25,251.26,43107.0
2024-09-17 10:10:00,251.11,251.45,250.41,251.22,20563.0,251.11,251.45,250.41,251.22,20563.0
2024-09-17 10:20:00,251.22,251.23,250.55,250.94,11765.0,251.22,251.23,250.55,250.94,11765.0
2024-09-17 10:30:00,250.73,250.74,249.78,250.2,14501.0,250.73,250.74,249.78,250.2,14501.0
2024-09-17 10:40:00,250.16,250.86,250.16,250.86,11930.0,250.16,250.86,250.16,250.86,11930.0
2024-09-17 10:50:00,250.67,250.99,250.16,250.21,43491.0,250.67,250.99,250.16,250.21,43491.0
2024-09-17 11:00:00,250.29,250.9,250.07,250.86,9036.0,250.29,250.9,250.07,250.86,9036.0
2024-09-17 11:10:00,250.86,251.27,250.58,250.81,23402.0,250.86,251.27,250.58,250.81,23402.0
2024-09-17 11:20:00,250.81,250.81,250.06,250.24,16356.0,250.81,250.81,250.06,250.24,16356.0
2024-09-17 11:30:00,250.24,250.24,249.57,249.81,13548.0,250.24,250.24,249.57,249.81,13548.0
2024-09-17 11:40:00,249.7,249.99,249.53,249.81,13197.0,249.7,249.99,249.53,249.81,13197.0
2024-09-17 11:50:00,249.83,250.05,249.59,249.75,11854.0,249.83,250.05,249.59,249.75,11854.0
2024-09-17 12:00:00,249.75,249.82,249.57,249.65,10533.0,249.75,249.82,249.57,249.65,10533.0
2024-09-17 12:10:00,249.52,249.77,248.92,248.98,142329.0,249.52,249.77,248.92,248.98,142329.0
2024-09-17 12:20:00,248.97,248.97,247.91,248.48,10377.0,248.97,248.97,247.91,248.48,10377.0
2024-09-17 12:30:00,248.28,249.14,248.24,248.97,8307.0,248.28,249.14,248.24,248.97,8307.0
2024-09-17 12:40:00,248.99,249.05,247.81,247.84,16718.0,248.99,249.05,247.81,247.84,16718.0
2024-09-17 12:50:00,247.97,248.44,247.9,248.04,11971.0,247.97,248.44,247.9,248.04,11971.0
2024-09-17 13:00:00,248.17,248.37,248.04,248.21,4869.0,248.17,248.37,248.04,248.21,4869.0
2024-09-17 13:10:00,248.36,248.68,248.14,248.52,9599.0,248.36,248.68,248.14,248.52,9599.0
2024-09-17 13:20:00,248.69,249.18,248.61,249.09,4709.0,248.69,249.18,248.61,249.09,4709.0
2024-09-17 13:30:00,249.15,249.17,248.77,248.87,6141.0,249.15,249.17,248.77,248.87,6141.0
2024-09-17 13:40:00,248.85,248.85,247.97,248.69,6858.0,248.85,248.85,247.97,248.69,6858.0
2024-09-17 13:50:00,248.73,249.29,248.72,249.16,5572.0,248.73,249.29,248.72,249.16,5572.0
2024-09-17 14:00:00,249.0,249.24,248.76,249.22,8146.0,249.0,249.24,248.76,249.22,8146.0
2024-09-17 14:10:00,249.15,250.1,249.13,249.92,19664.0,249.15,250.1,249.13,249.92,19664.0
2024-09-17 14:20:00,250.05,250.26,249.71,250.0,11078.0,250.05,250.26,249.71,250.0,11078.0
2024-09-17 14:30:00,249.99,250.11,249.84,249.85,7214.0,249.99,250.11,249.84,249.85,7214.0
2024-09-17 14:40:00,250.01,250.02,249.42,249.63,9917.0,250.01,250.02,249.42,249.63,9917.0
2024-09-17 14:50:00,249.62,249.67,249.37,249.53,10066.0,249.62,249.67,249.37,249.53,10066.0
2024-09-17 15:00:00,249.45,249.45,248.8,248.84,20497.0,249.45,249.45,248.8,248.84,20497.0
2024-09-17 15:10:00,248.9,249.15,248.4,248.47,19993.0,248.9,249.15,248.4,248.47,19993.0
2024-09-17 15:20:00,248.45,248.45,247.72,248.25,12165.0,248.45,248.45,247.72,248.25,12165.0
2024-09-17 15:30:00,248.2,248.42,247.88,247.96,17809.0,248.2,248.42,247.88,247.96,17809.0
2024-09-17 15:40:00,247.96,248.0,247.22,247.88,21005.0,247.96,248.0,247.22,247.88,21005.0
2024-09-17 15:50:00,247.89,248.22,247.84,248.1,97834.0,247.89,248.22,247.84,248.1,97834.0
2024-09-18 09:30:00,248.09,248.09,245.92,245.94,43875.0,248.09,248.09,245.92,245.94,43875.0
2024-09-18 09:40:00,245.94,246.73,245.47,246.14,29817.0,245.94,246.73,245.47,246.14,29817.0
2024-09-18 09:50:00,246.06,246.48,245.71,245.95,75756.0,246.06,246.48,245.71,245.95,75756.0
2024-09-18 10:00:00,245.95,245.95,245.34,245.65,28062.0,245.95,245.95,245.34,245.65,28062.0
2024-09-18 10:10:00,245.7,245.89,244.87,244.99,17880.0,245.7,245.89,244.87,244.99,17880.0
2024-09-18 10:20:00,244.97,244.97,243.49,244.22,38571.0,244.97,244.97,243.49,244.22,38571.0
2024-09-18 10:30:00,244.18,245.0,243.65,244.13,46204.0,244.18,245.0,243.65,244.13,46204.0
2024-09-18 10:40:00,243.98,245.18,243.95,245.12,31422.0,243.98,245.18,243.95,245.12,31422.0
2024-09-18 10:50:00,245.12,245.12,244.43,244.71,34062.0,245.12,245.12,244.43,244.71,34062.0
2024-09-18 11:00:00,244.71,245.31,244.5,245.04,30014.0,244.71,245.31,244.5,245.04,30014.0
2024-09-18 11:10:00,245.03,245.07,244.54,244.77,18748.0,245.03,245.07,244.54,244.77,18748.0
2024-09-18 11:20:00,244.75,244.75,244.15,244.42,15856.0,244.75,244.75,244.15,244.42,15856.0
2024-09-18 11:30:00,244.42,244.52,244.14,244.28,8809.0,244.42,244.52,244.14,244.28,8809.0
2024-09-18 11:40:00,244.24,245.15,244.23,244.65,40815.0,244.24,245.15,244.23,244.65,40815.0
2024-09-18 11:50:00,244.62,244.67,244.13,244.2,15291.0,244.62,244.67,244.13,244.2,15291.0
2024-09-18 12:00:00,244.11,244.52,244.1,244.47,27311.0,244.11,244.52,244.1,244.47,27311.0
2024-09-18 12:10:00,244.57,245.65,244.44,245.58,20947.0,244.57,245.65,244.44,245.58,20947.0
2024-09-18 12:20:00,245.55,246.01,245.55,245.71,65438.0,245.55,246.01,245.55,245.71,65438.0
2024-09-18 12:30:00,245.71,245.85,245.53,245.81,8578.0,245.71,245.85,245.53,245.81,8578.0
2024-09-18 12:40:00,245.72,245.82,245.47,245.55,18004.0,245.72,245.82,245.47,245.55,18004.0
2024-09-18 12:50:00,245.6,246.38,245.54,246.37,17044.0,245.6,246.38,245.54,246.37,17044.0
2024-09-18 13:00:00,246.3,246.57,245.85,246.5,34554.0,246.3,246.57,245.85,246.5,34554.0
2024-09-18 13:10:00,246.5,247.0,246.49,246.5,22661.0,246.5,247.0,246.49,246.5,22661.0
2024-09-18 13:20:00,246.54,246.54,246.18,246.31,15396.0,246.54,246.54,246.18,246.31,15396.0
2024-09-18 13:30:00,246.19,247.01,246.11,246.84,54886.0,246.19,247.01,246.11,246.84,54886.0
2024-09-18 13:40:00,246.8,247.22,246.74,247.15,36924.0,246.8,247.22,246.74,247.15,36924.0
2024-09-18 13:50:00,247.13,248.0,247.1,247.84,46716.0,247.13,248.0,247.1,247.84,46716.0
2024-09-18 14:00:00,247.69,249.58,247.47,248.78,138923.0,247.69,249.58,247.47,248.78,138923.0
2024-09-18 14:10:00,248.62,248.95,247.85,248.14,52813.0,248.62,248.95,247.85,248.14,52813.0
2024-09-18 14:20:00,248.01,250.07,247.92,249.74,46848.0,248.01,250.07,247.92,249.74,46848.0
2024-09-18 14:30:00,249.74,251.19,249.56,251.16,45503.0,249.74,251.19,249.56,251.16,45503.0
2024-09-18 14:40:00,251.02,251.44,249.56,250.18,49695.0,251.02,251.44,249.56,250.18,49695.0
2024-09-18 14:50:00,250.14,250.97,250.1,250.12,26895.0,250.14,250.97,250.1,250.12,26895.0
2024-09-18 15:00:00,250.16,250.16,248.59,249.17,25851.0,250.16,250.16,248.59,249.17,25851.0
2024-09-18 15:10:00,249.04,250.46,248.95,250.45,24164.0,249.04,250.46,248.95,250.45,24164.0
2024-09-18 15:20:00,250.46,250.98,249.51,250.57,39281.0,250.46,250.98,249.51,250.57,39281.0
2024-09-18 15:30:00,250.67,250.9,249.68,249.9,60977.0,250.67,250.9,249.68,249.9,60977.0
2024-09-18 15:40:00,249.84,249.93,247.94,248.18,29610.0,249.84,249.93,247.94,248.18,29610.0
2024-09-18 15:50:00,248.07,249.27,248.07,248.49,184681.0,248.07,249.27,248.07,248.49,184681.0
2024-09-19 09:30:00,256.5,257.21,252.78,254.42,97003.0,256.5,257.21,252.78,254.42,97003.0
2024-09-19 09:40:00,254.49,255.65,254.24,254.74,32197.0,254.49,255.65,254.24,254.74,32197.0
2024-09-19 09:50:00,254.73,254.93,252.73,253.55,55546.0,254.73,254.93,252.73,253.55,55546.0
2024-09-19 10:00:00,253.67,254.01,253.36,253.64,33286.0,253.67,254.01,253.36,253.64,33286.0
2024-09-19 10:10:00,253.66,254.06,253.41,253.69,11444.0,253.66,254.06,253.41,253.69,11444.0
2024-09-19 10:20:00,253.53,254.15,253.0,254.06,36039.0,253.53,254.15,253.0,254.06,36039.0
2024-09-19 10:30:00,254.15,254.7,253.88,253.97,34578.0,254.15,254.7,253.88,253.97,34578.0
2024-09-19 10:40:00,253.97,253.97,251.79,252.27,83296.0,253.97,253.97,251.79,252.27,83296.0
2024-09-19 10:50:00,252.18,252.29,251.11,251.17,28604.0,252.18,252.29,251.11,251.17,28604.0
2024-09-19 11:00:00,251.33,252.1,251.19,251.71,25832.0,251.33,252.1,251.19,251.71,25832.0
2024-09-19 11:10:00,251.84,252.71,251.76,252.24,17183.0,251.84,252.71,251.76,252.24,17183.0
2024-09-19 11:20:00,252.24,252.3,251.18,251.31,31793.0,252.24,252.3,251.18,251.31,31793.0
2024-09-19 11:30:00,251.22,251.44,250.67,251.37,19097.0,251.22,251.44,250.67,251.37,19097.0
2024-09-19 11:40:00,251.45,251.57,250.78,250.96,7679.0,251.45,251.57,250.78,250.96,7679.0
2024-09-19 11:50:00,250.72,250.72,249.62,249.81,21592.0,250.72,250.72,249.62,249.81,21592.0
2024-09-19 12:00:00,249.77,250.27,249.73,249.77,7107.0,249.77,250.27,249.73,249.77,7107.0
2024-09-19 12:10:00,249.5,249.93,249.19,249.71,12739.0,249.5,249.93,249.19,249.71,12739.0
2024-09-19 12:20:00,249.75,250.16,249.71,249.95,12449.0,249.75,250.16,249.71,249.95,12449.0
2024-09-19 12:30:00,250.05,250.09,249.34,249.45,9970.0,250.05,250.09,249.34,249.45,9970.0
2024-09-19 12:40:00,249.55,249.6,249.27,249.45,12602.0,249.55,249.6,249.27,249.45,12602.0
2024-09-19 12:50:00,249.51,249.59,248.73,248.73,25175.0,249.51,249.59,248.73,248.73,25175.0
2024-09-19 13:00:00,248.92,248.92,248.35,248.44,10043.0,248.92,248.92,248.35,248.44,10043.0
2024-09-19 13:10:00,248.46,248.58,248.09,248.18,18721.0,248.46,248.58,248.09,248.18,18721.0
2024-09-19 13:20:00,248.1,248.29,247.75,248.11,42242.0,248.1,248.29,247.75,248.11,42242.0
2024-09-19 13:30:00,248.28,249.0,248.1,248.63,47323.0,248.28,249.0,248.1,248.63,47323.0
2024-09-19 13:40:00,248.71,248.75,248.3,248.38,15597.0,248.71,248.75,248.3,248.38,15597.0
2024-09-19 13:50:00,248.48,248.6,248.06,248.32,19015.0,248.48,248.6,248.06,248.32,19015.0
2024-09-19 14:00:00,248.32,248.51,248.14,248.16,8521.0,248.32,248.51,248.14,248.16,8521.0
2024-09-19 14:10:00,248.2,248.54,247.41,247.57,17521.0,248.2,248.54,247.41,247.57,17521.0
2024-09-19 14:20:00,247.58,247.76,247.37,247.56,21520.0,247.58,247.76,247.37,247.56,21520.0
2024-09-19 14:30:00,247.56,247.84,247.03,247.84,14381.0,247.56,247.84,247.03,247.84,14381.0
2024-09-19 14:40:00,247.83,248.37,247.68,248.06,21193.0,247.83,248.37,247.68,248.06,21193.0
2024-09-19 14:50:00,248.0,248.52,247.9,248.22,23290.0,248.0,248.52,247.9,248.22,23290.0
2024-09-19 15:00:00,248.22,248.22,247.66,247.78,24881.0,248.22,248.22,247.66,247.78,24881.0
2024-09-19 15:10:00,247.79,248.15,247.67,247.74,31047.0,247.79,248.15,247.67,247.74,31047.0
2024-09-19 15:20:00,247.74,248.1,247.39,248.05,66330.0,247.74,248.1,247.39,248.05,66330.0
2024-09-19 15:30:00,248.02,248.47,247.71,248.14,46268.0,248.02,248.47,247.71,248.14,46268.0
2024-09-19 15:40:00,248.17,248.43,247.93,248.01,61351.0,248.17,248.43,247.93,248.01,61351.0
2024-09-19 15:50:00,247.93,247.93,247.2,247.43,179999.0,247.93,247.93,247.2,247.43,179999.0
2024-09-20 09:30:00,246.75,248.64,246.18,248.28,195348.0,246.75,248.64,246.18,248.28,195348.0
2024-09-20 09:40:00,248.28,248.86,247.67,247.67,33232.0,248.28,248.86,247.67,247.67,33232.0
2024-09-20 09:50:00,247.74,247.9,247.02,247.33,19243.0,247.74,247.9,247.02,247.33,19243.0
2024-09-20 10:00:00,247.44,248.0,247.39,247.61,28569.0,247.44,248.0,247.39,247.61,28569.0
2024-09-20 10:10:00,247.63,248.04,247.06,247.89,16349.0,247.63,248.04,247.06,247.89,16349.0
2024-09-20 10:20:00,247.9,248.77,247.6,248.2,116130.0,247.9,248.77,247.6,248.2,116130.0
2024-09-20 10:30:00,248.15,248.2,246.99,247.09,28512.0,248.15,248.2,246.99,247.09,28512.0
2024-09-20 10:40:00,247.02,247.36,246.99,247.35,19452.0,247.02,247.36,246.99,247.35,19452.0
2024-09-20 10:50:00,247.35,247.53,246.75,247.23,21734.0,247.35,247.53,246.75,247.23,21734.0
2024-09-20 11:00:00,247.18,247.7,247.04,247.56,13911.0,247.18,247.7,247.04,247.56,13911.0
2024-09-20 11:10:00,247.59,247.63,246.74,247.0,27567.0,247.59,247.63,246.74,247.0,27567.0
2024-09-20 11:20:00,246.95,247.25,246.66,247.0,36257.0,246.95,247.25,246.66,247.0,36257.0
2024-09-20 11:30:00,246.98,247.55,246.98,247.12,14471.0,246.98,247.55,246.98,247.12,14471.0
2024-09-20 11:40:00,247.12,247.39,247.04,247.04,8939.0,247.12,247.39,247.04,247.04,8939.0
2024-09-20 11:50:00,247.0,247.32,246.86,247.13,17958.0,247.0,247.32,246.86,247.13,17958.0
2024-09-20 12:00:00,247.01,247.39,246.87,247.39,10175.0,247.01,247.39,246.87,247.39,10175.0
2024-09-20 12:10:00,247.38,247.53,247.25,247.41,16844.0,247.38,247.53,247.25,247.41,16844.0
2024-09-20 12:20:00,247.47,247.97,247.31,247.88,12014.0,247.47,247.97,247.31,247.88,12014.0
2024-09-20 12:30:00,247.86,248.0,247.4,247.84,13532.0,247.86,248.0,247.4,247.84,13532.0
2024-09-20 12:40:00,247.82,248.21,247.71,248.06,8225.0,247.82,248.21,247.71,248.06,8225.0
2024-09-20 12:50:00,248.01,248.44,247.97,247.97,10764.0,248.01,248.44,247.97,247.97,10764.0
2024-09-20 13:00:00,248.04,248.1,247.68,247.86,6523.0,248.04,248.1,247.68,247.86,6523.0
2024-09-20 13:10:00,247.76,247.76,247.49,247.51,6864.0,247.76,247.76,247.49,247.51,6864.0
2024-09-20 13:20:00,247.51,247.79,247.41,247.67,14842.0,247.51,247.79,247.41,247.67,14842.0
2024-09-20 13:30:00,247.67,247.68,247.32,247.45,22736.0,247.67,247.68,247.32,247.45,22736.0
2024-09-20 13:40:00,247.31,247.45,247.06,247.06,10288.0,247.31,247.45,247.06,247.06,10288.0
2024-09-20 13:50:00,247.15,247.24,247.06,247.07,23516.0,247.15,247.24,247.06,247.07,23516.0
2024-09-20 14:00:00,247.17,247.18,246.87,247.11,24665.0,247.17,247.18,246.87,247.11,24665.0
2024-09-20 14:10:00,247.16,247.6,247.12,247.57,9564.0,247.16,247.6,247.12,247.57,9564.0
2024-09-20 14:20:00,247.66,247.9,247.57,247.7,12342.0,247.66,247.9,247.57,247.7,12342.0
2024-09-20 14:30:00,247.65,247.65,247.36,247.44,12802.0,247.65,247.65,247.36,247.44,12802.0
2024-09-20 14:40:00,247.44,247.58,247.25,247.31,15389.0,247.44,247.58,247.25,247.31,15389.0
2024-09-20 14:50:00,247.19,247.52,247.17,247.4,13273.0,247.19,247.52,247.17,247.4,13273.0
2024-09-20 15:00:00,247.37,247.59,247.29,247.36,12163.0,247.37,247.59,247.29,247.36,12163.0
2024-09-20 15:10:00,247.39,247.66,247.3,247.52,28021.0,247.39,247.66,247.3,247.52,28021.0
2024-09-20 15:20:00,247.53,247.7,247.02,247.27,29517.0,247.53,247.7,247.02,247.27,29517.0
2024-09-20 15:30:00,247.28,247.53,246.58,247.48,33691.0,247.28,247.53,246.58,247.48,33691.0
2024-09-20 15:40:00,247.4,247.58,247.05,247.3,57407.0,247.4,247.58,247.05,247.3,57407.0
2024-09-20 15:50:00,247.33,249.17,247.33,248.19,691934.0,247.33,249.17,247.33,248.19,691934.0
2024-09-23 09:30:00,248.92,249.17,246.86,247.81,18633.0,248.92,249.17,246.86,247.81,18633.0
2024-09-23 09:40:00,248.07,248.18,246.81,247.06,13251.0,248.07,248.18,246.81,247.06,13251.0
2024-09-23 09:50:00,247.06,247.06,246.5,246.69,8585.0,247.06,247.06,246.5,246.69,8585.0
2024-09-23 10:00:00,246.61,246.81,246.41,246.58,15094.0,246.61,246.81,246.41,246.58,15094.0
2024-09-23 10:10:00,246.51,246.82,246.33,246.47,15346.0,246.51,246.82,246.33,246.47,15346.0
2024-09-23 10:20:00,246.66,247.97,246.53,247.08,17043.0,246.66,247.97,246.53,247.08,17043.0
2024-09-23 10:30:00,247.34,247.38,246.32,246.38,13415.0,247.34,247.38,246.32,246.38,13415.0
2024-09-23 10:40:00,246.37,247.18,246.36,246.91,21013.0,246.37,247.18,246.36,246.91,21013.0
2024-09-23 10:50:00,246.9,247.2,246.48,246.61,9110.0,246.9,247.2,246.48,246.61,9110.0
2024-09-23 11:00:00,246.5,246.5,245.59,245.88,20015.0,246.5,246.5,245.59,245.88,20015.0
2024-09-23 11:10:00,245.88,246.14,245.63,245.63,7194.0,245.88,246.14,245.63,245.63,7194.0
2024-09-23 11:20:00,245.74,245.82,245.31,245.82,15102.0,245.74,245.82,245.31,245.82,15102.0
2024-09-23 11:30:00,246.06,246.06,245.52,245.65,8829.0,246.06,246.06,245.52,245.65,8829.0
2024-09-23 11:40:00,245.64,246.1,245.46,246.08,18882.0,245.64,246.1,245.46,246.08,18882.0
2024-09-23 11:50:00,246.1,246.35,245.99,246.05,12384.0,246.1,246.35,245.99,246.05,12384.0
2024-09-23 12:00:00,246.04,246.1,245.65,246.0,11784.0,246.04,246.1,245.65,246.0,11784.0
2024-09-23 12:10:00,246.02,246.08,245.5,245.66,8631.0,246.02,246.08,245.5,245.66,8631.0
2024-09-23 12:20:00,245.57,245.73,245.48,245.64,18072.0,245.57,245.73,245.48,245.64,18072.0
2024-09-23 12:30:00,245.65,245.75,245.41,245.41,9229.0,245.65,245.75,245.41,245.41,9229.0
2024-09-23 12:40:00,245.35,245.64,245.33,245.56,5652.0,245.35,245.64,245.33,245.56,5652.0
2024-09-23 12:50:00,245.44,245.49,245.27,245.36,8522.0,245.44,245.49,245.27,245.36,8522.0
2024-09-23 13:00:00,245.22,245.42,244.86,245.4,8734.0,245.22,245.42,244.86,245.4,8734.0
2024-09-23 13:10:00,245.42,245.73,245.16,245.71,10174.0,245.42,245.73,245.16,245.71,10174.0
2024-09-23 13:20:00,245.71,245.84,245.4,245.53,7472.0,245.71,245.84,245.4,245.53,7472.0
2024-09-23 13:30:00,245.46,245.64,245.24,245.45,11508.0,245.46,245.64,245.24,245.45,11508.0
2024-09-23 13:40:00,245.4,245.4,245.13,245.28,4412.0,245.4,245.4,245.13,245.28,4412.0
2024-09-23 13:50:00,245.22,245.37,245.02,245.02,8970.0,245.22,245.37,245.02,245.02,8970.0
2024-09-23 14:00:00,245.02,245.17,244.97,245.08,16419.0,245.02,245.17,244.97,245.08,16419.0
2024-09-23 14:10:00,245.08,245.28,244.61,244.74,12235.0,245.08,245.28,244.61,244.74,12235.0
2024-09-23 14:20:00,244.74,244.85,244.51,244.62,14552.0,244.74,244.85,244.51,244.62,14552.0
2024-09-23 14:30:00,244.63,244.63,244.46,244.52,7247.0,244.63,244.63,244.46,244.52,7247.0
2024-09-23 14:40:00,244.52,244.62,244.06,244.3,21742.0,244.52,244.62,244.06,244.3,21742.0
2024-09-23 14:50:00,244.33,244.73,244.27,244.52,12379.0,244.33,244.73,244.27,244.52,12379.0
2024-09-23 15:00:00,244.53,244.74,244.48,244.48,9014.0,244.53,244.74,244.48,244.48,9014.0
2024-09-23 15:10:00,244.44,244.49,244.13,244.27,34568.0,244.44,244.49,244.13,244.27,34568.0
2024-09-23 15:20:00,244.33,244.52,244.17,244.33,18329.0,244.33,244.52,244.17,244.33,18329.0
2024-09-23 15:30:00,244.3,244.53,244.13,244.49,26631.0,244.3,244.53,244.13,244.49,26631.0
2024-09-23 15:40:00,244.5,245.03,244.31,245.02,38796.0,244.5,245.03,244.31,245.02,38796.0
2024-09-23 15:50:00,245.03,245.28,244.33,245.03,192483.0,245.03,245.28,244.33,245.03,192483.0
2024-09-24 09:30:00,245.06,247.23,244.58,247.23,37240.0,245.06,247.23,244.58,247.23,37240.0
2024-09-24 09:40:00,247.34,248.88,247.01,248.63,27397.0,247.34,248.88,247.01,248.63,27397.0
2024-09-24 09:50:00,248.65,248.65,246.98,247.16,15879.0,248.65,248.65,246.98,247.16,15879.0
2024-09-24 10:00:00,247.33,247.51,246.6,247.03,12672.0,247.33,247.51,246.6,247.03,12672.0
2024-09-24 10:10:00,247.2,247.92,246.97,247.03,12821.0,247.2,247.92,246.97,247.03,12821.0
2024-09-24 10:20:00,246.98,247.32,246.18,246.64,16694.0,246.98,247.32,246.18,246.64,16694.0
2024-09-24 10:30:00,246.64,247.47,246.6,247.24,12529.0,246.64,247.47,246.6,247.24,12529.0
2024-09-24 10:40:00,247.27,248.19,247.22,248.12,18348.0,247.27,248.19,247.22,248.12,18348.0
2024-09-24 10:50:00,248.18,248.47,247.87,247.92,11313.0,248.18,248.47,247.87,247.92,11313.0
2024-09-24 11:00:00,248.09,248.93,248.09,248.91,26567.0,248.09,248.93,248.09,248.91,26567.0
2024-09-24 11:10:00,248.95,249.31,248.85,248.85,29339.0,248.95,249.31,248.85,248.85,29339.0
2024-09-24 11:20:00,248.88,248.94,248.51,248.84,7803.0,248.88,248.94,248.51,248.84,7803.0
2024-09-24 11:30:00,248.84,248.97,248.68,248.75,12970.0,248.84,248.97,248.68,248.75,12970.0
2024-09-24 11:40:00,248.75,248.83,248.32,248.54,10160.0,248.75,248.83,248.32,248.54,10160.0
2024-09-24 11:50:00,248.57,249.09,248.55,248.71,11640.0,248.57,249.09,248.55,248.71,11640.0
2024-09-24 12:00:00,248.71,248.84,248.25,248.31,9758.0,248.71,248.84,248.25,248.31,9758.0
2024-09-24 12:10:00,248.12,248.53,248.0,248.43,5359.0,248.12,248.53,248.0,248.43,5359.0
2024-09-24 12:20:00,248.46,248.57,248.08,248.1,10672.0,248.46,248.57,248.08,248.1,10672.0
2024-09-24 12:30:00,248.13,248.99,248.13,248.81,27359.0,248.13,248.99,248.13,248.81,27359.0
2024-09-24 12:40:00,248.81,248.9,248.59,248.67,10721.0,248.81,248.9,248.59,248.67,10721.0
2024-09-24 12:50:00,248.58,248.67,247.64,247.75,13034.0,248.58,248.67,247.64,247.75,13034.0
2024-09-24 13:00:00,247.72,248.0,247.5,247.9,11367.0,247.72,248.0,247.5,247.9,11367.0
2024-09-24 13:10:00,247.9,248.24,247.89,248.21,13466.0,247.9,248.24,247.89,248.21,13466.0
2024-09-24 13:20:00,248.11,248.61,247.99,248.46,11600.0,248.11,248.61,247.99,248.46,11600.0
2024-09-24 13:30:00,248.45,248.54,247.88,248.09,10337.0,248.45,248.54,247.88,248.09,10337.0
2024-09-24 13:40:00,248.02,248.2,248.01,248.2,7358.0,248.02,248.2,248.01,248.2,7358.0
2024-09-24 13:50:00,248.2,248.2,247.54,247.59,7477.0,248.2,248.2,247.54,247.59,7477.0
2024-09-24 14:00:00,247.5,247.6,247.21,247.34,11906.0,247.5,247.6,247.21,247.34,11906.0
2024-09-24 14:10:00,247.34,247.34,247.11,247.29,6484.0,247.34,247.34,247.11,247.29,6484.0
2024-09-24 14:20:00,247.42,247.6,247.1,247.18,15879.0,247.42,247.6,247.1,247.18,15879.0
2024-09-24 14:30:00,247.13,247.33,246.81,247.12,6822.0,247.13,247.33,246.81,247.12,6822.0
2024-09-24 14:40:00,247.12,247.26,246.92,246.99,9707.0,247.12,247.26,246.92,246.99,9707.0
2024-09-24 14:50:00,246.99,247.17,246.99,247.11,12489.0,246.99,247.17,246.99,247.11,12489.0
2024-09-24 15:00:00,247.11,247.52,247.06,247.45,12416.0,247.11,247.52,247.06,247.45,12416.0
2024-09-24 15:10:00,247.45,247.5,247.14,247.26,12917.0,247.45,247.5,247.14,247.26,12917.0
2024-09-24 15:20:00,247.21,247.22,246.89,246.97,10957.0,247.21,247.22,246.89,246.97,10957.0
2024-09-24 15:30:00,246.93,246.98,246.56,246.79,11931.0,246.93,246.98,246.56,246.79,11931.0
2024-09-24 15:40:00,246.75,246.87,246.57,246.66,21318.0,246.75,246.87,246.57,246.66,21318.0
2024-09-24 15:50:00,246.66,247.08,246.53,246.79,79518.0,246.66,247.08,246.53,246.79,79518.0
2024-09-25 09:30:00,245.26,246.12,244.0,244.23,37154.0,245.26,246.12,244.0,244.23,37154.0
2024-09-25 09:40:00,244.2,244.97,243.66,243.88,20956.0,244.2,244.97,243.66,243.88,20956.0
2024-09-25 09:50:00,244.0,244.14,243.27,243.63,15889.0,244.0,244.14,243.27,243.63,15889.0
2024-09-25 10:00:00,243.59,244.48,243.59,243.96,9765.0,243.59,244.48,243.59,243.96,9765.0
2024-09-25 10:10:00,244.21,244.93,244.07,244.93,5706.0,244.21,244.93,244.07,244.93,5706.0
2024-09-25 10:20:00,244.87,244.87,244.03,244.12,7195.0,244.87,244.87,244.03,244.12,7195.0
2024-09-25 10:30:00,244.11,244.47,244.02,244.2,10102.0,244.11,244.47,244.02,244.2,10102.0
2024-09-25 10:40:00,244.33,244.49,243.89,244.06,5645.0,244.33,244.49,243.89,244.06,5645.0
2024-09-25 10:50:00,243.9,244.28,243.9,244.18,5425.0,243.9,244.28,243.9,244.18,5425.0
2024-09-25 11:00:00,244.1,244.14,243.76,244.0,12377.0,244.1,244.14,243.76,244.0,12377.0
2024-09-25 11:10:00,243.87,243.92,243.6,243.84,5891.0,243.87,243.92,243.6,243.84,5891.0
2024-09-25 11:20:00,243.91,243.96,243.76,243.78,8105.0,243.91,243.96,243.76,243.78,8105.0
2024-09-25 11:30:00,243.73,244.06,243.68,243.96,6440.0,243.73,244.06,243.68,243.96,6440.0
2024-09-25 11:40:00,244.01,244.01,243.67,243.96,5976.0,244.01,244.01,243.67,243.96,5976.0
2024-09-25 11:50:00,243.86,244.05,243.76,243.81,3741.0,243.86,244.05,243.76,243.81,3741.0
2024-09-25 12:00:00,243.74,243.86,243.42,243.55,4175.0,243.74,243.86,243.42,243.55,4175.0
2024-09-25 12:10:00,243.55,243.66,243.22,243.22,6944.0,243.55,243.66,243.22,243.22,6944.0
2024-09-25 12:20:00,243.26,243.44,243.19,243.23,6616.0,243.26,243.44,243.19,243.23,6616.0
2024-09-25 12:30:00,243.12,243.45,243.12,243.44,14270.0,243.12,243.45,243.12,243.44,14270.0
2024-09-25 12:40:00,243.41,243.41,243.12,243.3,10755.0,243.41,243.41,243.12,243.3,10755.0
2024-09-25 12:50:00,243.3,243.32,242.85,242.91,3737.0,243.3,243.32,242.85,242.91,3737.0
2024-09-25 13:00:00,242.65,242.95,242.55,242.88,10473.0,242.65,242.95,242.55,242.88,10473.0
2024-09-25 13:10:00,242.62,243.38,242.5,243.29,9281.0,242.62,243.38,242.5,243.29,9281.0
2024-09-25 13:20:00,243.23,243.61,243.22,243.44,8744.0,243.23,243.61,243.22,243.44,8744.0
2024-09-25 13:30:00,243.43,243.43,242.83,243.1,11030.0,243.43,243.43,242.83,243.1,11030.0
2024-09-25 13:40:00,243.05,243.21,242.85,243.09,8576.0,243.05,243.21,242.85,243.09,8576.0
2024-09-25 13:50:00,243.04,243.74,243.04,243.59,4370.0,243.04,243.74,243.04,243.59,4370.0
2024-09-25 14:00:00,243.47,243.64,243.47,243.56,10232.0,243.47,243.64,243.47,243.56,10232.0
2024-09-25 14:10:00,243.47,243.55,243.0,243.08,6297.0,243.47,243.55,243.0,243.08,6297.0
2024-09-25 14:20:00,243.09,243.29,243.06,243.14,5663.0,243.09,243.29,243.06,243.14,5663.0
2024-09-25 14:30:00,243.19,243.27,242.96,242.97,7755.0,243.19,243.27,242.96,242.97,7755.0
2024-09-25 14:40:00,242.97,242.97,242.59,242.96,11315.0,242.97,242.97,242.59,242.96,11315.0
2024-09-25 14:50:00,242.96,243.23,242.87,242.94,11838.0,242.96,243.23,242.87,242.94,11838.0
2024-09-25 15:00:00,242.87,243.19,242.87,243.01,13695.0,242.87,243.19,242.87,243.01,13695.0
2024-09-25 15:10:00,243.01,243.09,242.65,242.81,22002.0,243.01,243.09,242.65,242.81,22002.0
2024-09-25 15:20:00,242.78,243.25,242.77,243.25,20540.0,242.78,243.25,242.77,243.25,20540.0
2024-09-25 15:30:00,243.21,243.57,243.19,243.48,21607.0,243.21,243.57,243.19,243.48,21607.0
2024-09-25 15:40:00,243.48,243.53,243.19,243.45,26827.0,243.48,243.53,243.19,243.45,26827.0
2024-09-25 15:50:00,243.5,243.75,242.92,243.37,136099.0,243.5,243.75,242.92,243.37,136099.0
2024-09-26 09:30:00,244.99,245.22,243.97,245.03,29406.0,244.99,245.22,243.97,245.03,29406.0
2024-09-26 09:40:00,245.14,245.78,244.64,245.24,22166.0,245.14,245.78,244.64,245.24,22166.0
2024-09-26 09:50:00,245.26,245.46,244.3,244.44,9922.0,245.26,245.46,244.3,244.44,9922.0
2024-09-26 10:00:00,244.58,244.74,243.27,243.96,13465.0,244.58,244.74,243.27,243.96,13465.0
2024-09-26 10:10:00,243.91,244.13,243.31,243.39,14702.0,243.91,244.13,243.31,243.39,14702.0
2024-09-26 10:20:00,243.19,243.36,242.5,242.75,19371.0,243.19,243.36,242.5,242.75,19371.0
2024-09-26 10:30:00,242.71,242.82,242.34,242.53,5637.0,242.71,242.82,242.34,242.53,5637.0
2024-09-26 10:40:00,242.42,242.63,242.0,242.28,5876.0,242.42,242.63,242.0,242.28,5876.0
2024-09-26 10:50:00,242.25,242.25,241.59,242.02,9005.0,242.25,242.25,241.59,242.02,9005.0
2024-09-26 11:00:00,241.77,242.52,241.77,242.43,8738.0,241.77,242.52,241.77,242.43,8738.0
2024-09-26 11:10:00,242.28,242.3,242.04,242.13,10015.0,242.28,242.3,242.04,242.13,10015.0
2024-09-26 11:20:00,242.13,242.43,241.8,242.25,8333.0,242.13,242.43,241.8,242.25,8333.0
2024-09-26 11:30:00,242.19,242.63,242.0,242.5,7441.0,242.19,242.63,242.0,242.5,7441.0
2024-09-26 11:40:00,242.64,242.7,242.16,242.16,3824.0,242.64,242.7,242.16,242.16,3824.0
2024-09-26 11:50:00,242.26,243.1,242.14,243.03,11104.0,242.26,243.1,242.14,243.03,11104.0
2024-09-26 12:00:00,243.0,243.6,242.81,243.6,8767.0,243.0,243.6,242.81,243.6,8767.0
2024-09-26 12:10:00,243.61,244.03,243.49,243.76,5401.0,243.61,244.03,243.49,243.76,5401.0
2024-09-26 12:20:00,243.97,244.07,243.8,244.0,5375.0,243.97,244.07,243.8,244.0,5375.0
2024-09-26 12:30:00,244.0,244.08,243.81,244.05,7509.0,244.0,244.08,243.81,244.05,7509.0
2024-09-26 12:40:00,244.06,244.17,243.94,244.09,11373.0,244.06,244.17,243.94,244.09,11373.0
2024-09-26 12:50:00,244.07,244.15,243.86,244.15,4867.0,244.07,244.15,243.86,244.15,4867.0
2024-09-26 13:00:00,244.1,244.33,243.91,244.09,7429.0,244.1,244.33,243.91,244.09,7429.0
2024-09-26 13:10:00,243.9,244.03,243.54,243.6,9417.0,243.9,244.03,243.54,243.6,9417.0
2024-09-26 13:20:00,243.48,243.71,243.33,243.61,15801.0,243.48,243.71,243.33,243.61,15801.0
2024-09-26 13:30:00,243.76,243.95,243.7,243.87,11872.0,243.76,243.95,243.7,243.87,11872.0
2024-09-26 13:40:00,243.87,244.3,243.79,244.29,5346.0,243.87,244.3,243.79,244.29,5346.0
2024-09-26 13:50:00,244.37,244.4,244.06,244.13,10571.0,244.37,244.4,244.06,244.13,10571.0
2024-09-26 14:00:00,244.06,244.43,244.02,244.31,9977.0,244.06,244.43,244.02,244.31,9977.0
2024-09-26 14:10:00,244.33,244.54,244.0,244.5,16040.0,244.33,244.54,244.0,244.5,16040.0
2024-09-26 14:20:00,244.53,245.69,244.53,245.31,21352.0,244.53,245.69,244.53,245.31,21352.0
2024-09-26 14:30:00,245.41,245.6,245.14,245.53,15600.0,245.41,245.6,245.14,245.53,15600.0
2024-09-26 14:40:00,245.58,245.63,244.83,244.84,33355.0,245.58,245.63,244.83,244.84,33355.0
2024-09-26 14:50:00,244.76,245.4,244.76,245.31,12439.0,244.76,245.4,244.76,245.31,12439.0
2024-09-26 15:00:00,245.37,245.4,245.13,245.22,11931.0,245.37,245.4,245.13,245.22,11931.0
2024-09-26 15:10:00,245.23,245.53,245.01,245.45,27840.0,245.23,245.53,245.01,245.45,27840.0
2024-09-26 15:20:00,245.5,245.53,244.95,245.13,22347.0,245.5,245.53,244.95,245.13,22347.0
2024-09-26 15:30:00,245.07,245.27,244.9,245.11,14830.0,245.07,245.27,244.9,245.11,14830.0
2024-09-26 15:40:00,245.19,245.7,245.19,245.7,16312.0,245.19,245.7,245.19,245.7,16312.0
2024-09-26 15:50:00,245.53,245.79,245.23,245.31,96795.0,245.53,245.79,245.23,245.31,96795.0
2024-09-27 09:30:00,245.43,245.43,244.53,244.9,41487.0,245.43,245.43,244.53,244.9,41487.0
2024-09-27 09:40:00,244.78,245.62,244.53,244.78,6359.0,244.78,245.62,244.53,244.78,6359.0
2024-09-27 09:50:00,244.98,245.12,244.65,245.07,14297.0,244.98,245.12,244.65,245.07,14297.0
2024-09-27 10:00:00,244.93,245.25,244.42,244.68,22450.0,244.93,245.25,244.42,244.68,22450.0
2024-09-27 10:10:00,244.72,244.93,244.28,244.62,14040.0,244.72,244.93,244.28,244.62,14040.0
2024-09-27 10:20:00,244.61,244.61,244.01,244.41,6709.0,244.61,244.61,244.01,244.41,6709.0
2024-09-27 10:30:00,244.31,244.65,244.0,244.22,21732.0,244.31,244.65,244.0,244.22,21732.0
2024-09-27 10:40:00,244.22,244.64,243.9,244.47,56759.0,244.22,244.64,243.9,244.47,56759.0
2024-09-27 10:50:00,244.58,244.88,244.09,244.63,23380.0,244.58,244.88,244.09,244.63,23380.0
2024-09-27 11:00:00,244.6,244.6,244.04,244.3,13923.0,244.6,244.6,244.04,244.3,13923.0
2024-09-27 11:10:00,244.44,244.44,244.02,244.19,8078.0,244.44,244.44,244.02,244.19,8078.0
2024-09-27 11:20:00,244.16,244.3,243.6,243.78,7048.0,244.16,244.3,243.6,243.78,7048.0
2024-09-27 11:30:00,243.79,243.79,243.1,243.25,10676.0,243.79,243.79,243.1,243.25,10676.0
2024-09-27 11:40:00,243.17,243.78,242.83,243.78,42673.0,243.17,243.78,242.83,243.78,42673.0
2024-09-27 11:50:00,243.6,243.69,243.38,243.38,10999.0,243.6,243.69,243.38,243.38,10999.0
2024-09-27 12:00:00,243.44,243.44,242.94,242.98,23169.0,243.44,243.44,242.94,242.98,23169.0
2024-09-27 12:10:00,242.98,243.14,242.62,243.14,11041.0,242.98,243.14,242.62,243.14,11041.0
2024-09-27 12:20:00,243.11,243.11,242.54,242.77,9678.0,243.11,243.11,242.54,242.77,9678.0
2024-09-27 12:30:00,242.71,243.1,242.6,243.1,8633.0,242.71,243.1,242.6,243.1,8633.0
2024-09-27 12:40:00,242.99,243.2,242.88,243.09,12114.0,242.99,243.2,242.88,243.09,12114.0
2024-09-27 12:50:00,243.01,243.18,242.92,242.94,2592.0,243.01,243.18,242.92,242.94,2592.0
2024-09-27 13:00:00,242.95,243.24,242.94,242.94,15453.0,242.95,243.24,242.94,242.94,15453.0
2024-09-27 13:10:00,242.84,243.13,242.83,243.0,5792.0,242.84,243.13,242.83,243.0,5792.0
2024-09-27 13:20:00,243.0,243.02,242.76,242.76,3303.0,243.0,243.02,242.76,242.76,3303.0
2024-09-27 13:30:00,242.66,243.3,242.66,243.3,4920.0,242.66,243.3,242.66,243.3,4920.0
2024-09-27 13:40:00,243.31,244.03,243.3,243.81,3341.0,243.31,244.03,243.3,243.81,3341.0
2024-09-27 13:50:00,243.88,244.32,243.84,244.29,2839.0,243.88,244.32,243.84,244.29,2839.0
2024-09-27 14:00:00,244.41,244.53,243.85,244.0,6244.0,244.41,244.53,243.85,244.0,6244.0
2024-09-27 14:10:00,243.91,243.97,243.56,243.74,8716.0,243.91,243.97,243.56,243.74,8716.0
2024-09-27 14:20:00,243.87,244.23,243.87,243.88,12269.0,243.87,244.23,243.87,243.88,12269.0
2024-09-27 14:30:00,243.93,243.93,243.46,243.52,5154.0,243.93,243.93,243.46,243.52,5154.0
2024-09-27 14:40:00,243.48,244.01,243.47,243.98,7043.0,243.48,244.01,243.47,243.98,7043.0
2024-09-27 14:50:00,244.06,244.06,243.57,243.89,18304.0,244.06,244.06,243.57,243.89,18304.0
2024-09-27 15:00:00,243.99,244.06,243.54,243.54,7868.0,243.99,244.06,243.54,243.54,7868.0
2024-09-27 15:10:00,243.5,243.57,243.33,243.48,8245.0,243.5,243.57,243.33,243.48,8245.0
2024-09-27 15:20:00,243.35,243.54,243.18,243.51,6345.0,243.35,243.54,243.18,243.51,6345.0
2024-09-27 15:30:00,243.48,243.94,243.39,243.94,10768.0,243.48,243.94,243.39,243.94,10768.0
2024-09-27 15:40:00,244.0,244.05,243.72,243.98,28741.0,244.0,244.05,243.72,243.98,28741.0
2024-09-27 15:50:00,243.95,244.05,243.26,243.62,105539.0,243.95,244.05,243.26,243.62,105539.0
2024-09-30 09:30:00,243.16,245.41,243.08,244.09,42279.0,243.16,245.41,243.08,244.09,42279.0
2024-09-30 09:40:00,244.23,244.62,243.3,243.49,11857.0,244.23,244.62,243.3,243.49,11857.0
2024-09-30 09:50:00,243.49,243.75,242.86,242.96,17524.0,243.49,243.75,242.86,242.96,17524.0
2024-09-30 10:00:00,242.92,243.04,242.42,242.6,22485.0,242.92,243.04,242.42,242.6,22485.0
2024-09-30 10:10:00,242.61,243.0,242.44,242.7,11934.0,242.61,243.0,242.44,242.7,11934.0
2024-09-30 10:20:00,242.76,243.23,242.21,243.23,10645.0,242.76,243.23,242.21,243.23,10645.0
2024-09-30 10:30:00,243.34,243.82,243.34,243.69,15752.0,243.34,243.82,243.34,243.69,15752.0
2024-09-30 10:40:00,243.61,243.72,243.35,243.37,12936.0,243.61,243.72,243.35,243.37,12936.0
2024-09-30 10:50:00,243.37,243.37,242.68,242.74,9058.0,243.37,243.37,242.68,242.74,9058.0
2024-09-30 11:00:00,242.74,242.85,242.13,242.14,11259.0,242.74,242.85,242.13,242.14,11259.0
2024-09-30 11:10:00,242.06,242.29,241.94,242.07,18877.0,242.06,242.29,241.94,242.07,18877.0
2024-09-30 11:20:00,242.18,242.33,242.01,242.33,7928.0,242.18,242.33,242.01,242.33,7928.0
2024-09-30 11:30:00,242.33,242.41,241.59,241.59,11059.0,242.33,242.41,241.59,241.59,11059.0
2024-09-30 11:40:00,241.71,242.26,241.54,242.18,8715.0,241.71,242.26,241.54,242.18,8715.0
2024-09-30 11:50:00,242.25,242.27,241.94,242.05,5896.0,242.25,242.27,241.94,242.05,5896.0
2024-09-30 12:00:00,242.12,242.47,242.04,242.34,6717.0,242.12,242.47,242.04,242.34,6717.0
2024-09-30 12:10:00,242.4,242.4,242.24,242.36,3804.0,242.4,242.4,242.24,242.36,3804.0
2024-09-30 12:20:00,242.3,242.39,242.2,242.33,4283.0,242.3,242.39,242.2,242.33,4283.0
2024-09-30 12:30:00,242.28,242.63,242.17,242.59,12864.0,242.28,242.63,242.17,242.59,12864.0
2024-09-30 12:40:00,242.59,242.6,242.43,242.5,3962.0,242.59,242.6,242.43,242.5,3962.0
2024-09-30 12:50:00,242.5,242.91,242.49,242.91,4958.0,242.5,242.91,242.49,242.91,4958.0
2024-09-30 13:00:00,242.91,242.91,242.5,242.76,5562.0,242.91,242.91,242.5,242.76,5562.0
2024-09-30 13:10:00,242.74,243.07,242.55,243.07,3921.0,242.74,243.07,242.55,243.07,3921.0
2024-09-30 13:20:00,243.13,243.27,242.98,242.99,3205.0,243.13,243.27,242.98,242.99,3205.0
2024-09-30 13:30:00,243.09,243.14,242.93,242.93,3991.0,243.09,243.14,242.93,242.93,3991.0
2024-09-30 13:40:00,242.81,242.88,242.6,242.82,3321.0,242.81,242.88,242.6,242.82,3321.0
2024-09-30 13:50:00,242.7,242.85,242.55,242.79,7363.0,242.7,242.85,242.55,242.79,7363.0
2024-09-30 14:00:00,242.73,242.81,242.64,242.75,2575.0,242.73,242.81,242.64,242.75,2575.0
2024-09-30 14:10:00,242.75,242.75,242.18,242.24,7697.0,242.75,242.75,242.18,242.24,7697.0
2024-09-30 14:20:00,242.1,242.1,241.55,241.78,5130.0,242.1,242.1,241.55,241.78,5130.0
2024-09-30 14:30:00,241.82,242.61,241.59,242.61,8181.0,241.82,242.61,241.59,242.61,8181.0
2024-09-30 14:40:00,242.61,242.84,242.52,242.66,6199.0,242.61,242.84,242.52,242.66,6199.0
2024-09-30 14:50:00,242.67,242.81,242.48,242.54,7451.0,242.67,242.81,242.48,242.54,7451.0
2024-09-30 15:00:00,242.63,242.64,242.27,242.47,8455.0,242.63,242.64,242.27,242.47,8455.0
2024-09-30 15:10:00,242.35,242.95,242.25,242.94,6489.0,242.35,242.95,242.25,242.94,6489.0
2024-09-30 15:20:00,242.94,243.14,242.71,243.12,9340.0,242.94,243.14,242.71,243.12,9340.0
2024-09-30 15:30:00,243.01,243.08,242.73,243.06,10046.0,243.01,243.08,242.73,243.06,10046.0
2024-09-30 15:40:00,243.0,243.24,242.7,243.06,21348.0,243.0,243.24,242.7,243.06,21348.0
2024-09-30 15:50:00,243.19,244.54,243.15,244.41,131139.0,243.19,244.54,243.15,244.41,131139.0
2024-10-01 09:30:00,243.94,244.5,240.64,240.64,53228.0,243.94,244.5,240.64,240.64,53228.0
2024-10-01 09:40:00,240.72,240.97,238.46,238.64,56783.0,240.72,240.97,238.46,238.64,56783.0
2024-10-01 09:50:00,238.66,239.93,237.53,239.6,74280.0,238.66,239.93,237.53,239.6,74280.0
2024-10-01 10:00:00,239.33,240.95,238.9,240.77,95400.0,239.33,240.95,238.9,240.77,95400.0
2024-10-01 10:10:00,240.59,240.75,239.54,239.93,23420.0,240.59,240.75,239.54,239.93,23420.0
2024-10-01 10:20:00,240.06,240.9,239.25,239.74,23339.0,240.06,240.9,239.25,239.74,23339.0
2024-10-01 10:30:00,239.88,240.56,239.31,240.34,19488.0,239.88,240.56,239.31,240.34,19488.0
2024-10-01 10:40:00,240.4,240.63,240.19,240.19,17399.0,240.4,240.63,240.19,240.19,17399.0
2024-10-01 10:50:00,240.09,240.55,239.91,240.33,17134.0,240.09,240.55,239.91,240.33,17134.0
2024-10-01 11:00:00,240.17,240.21,239.65,239.75,9533.0,240.17,240.21,239.65,239.75,9533.0
2024-10-01 11:10:00,239.65,239.75,238.95,239.26,64510.0,239.65,239.75,238.95,239.26,64510.0
2024-10-01 11:20:00,239.25,240.23,239.11,240.04,15377.0,239.25,240.23,239.11,240.04,15377.0
2024-10-01 11:30:00,240.06,240.57,239.72,240.57,9186.0,240.06,240.57,239.72,240.57,9186.0
2024-10-01 11:40:00,240.6,240.88,240.32,240.4,6876.0,240.6,240.88,240.32,240.4,6876.0
2024-10-01 11:50:00,240.42,240.69,240.0,240.01,20317.0,240.42,240.69,240.0,240.01,20317.0
2024-10-01 12:00:00,240.08,240.08,239.24,239.25,52889.0,240.08,240.08,239.24,239.25,52889.0
2024-10-01 12:10:00,239.17,240.16,238.88,240.16,20321.0,239.17,240.16,238.88,240.16,20321.0
2024-10-01 12:20:00,240.14,240.29,239.27,239.48,56048.0,240.14,240.29,239.27,239.48,56048.0
2024-10-01 12:30:00,239.48,240.26,239.29,239.42,26745.0,239.48,240.26,239.29,239.42,26745.0
2024-10-01 12:40:00,239.65,239.77,239.18,239.18,13038.0,239.65,239.77,239.18,239.18,13038.0
2024-10-01 12:50:00,239.48,240.0,239.41,239.81,12094.0,239.48,240.0,239.41,239.81,12094.0
2024-10-01 13:00:00,239.68,239.71,239.06,239.25,47274.0,239.68,239.71,239.06,239.25,47274.0
2024-10-01 13:10:00,239.2,239.43,238.85,238.86,41286.0,239.2,239.43,238.85,238.86,41286.0
2024-10-01 13:20:00,238.98,239.69,238.79,239.69,16176.0,238.98,239.69,238.79,239.69,16176.0
2024-10-01 13:30:00,239.64,239.9,239.33,239.71,14813.0,239.64,239.9,239.33,239.71,14813.0
2024-10-01 13:40:00,239.75,240.58,239.75,240.5,51567.0,239.75,240.58,239.75,240.5,51567.0
2024-10-01 13:50:00,240.47,241.69,240.47,241.6,25661.0,240.47,241.69,240.47,241.6,25661.0
2024-10-01 14:00:00,241.7,242.45,241.42,241.96,27074.0,241.7,242.45,241.42,241.96,27074.0
2024-10-01 14:10:00,241.9,242.1,241.89,242.0,9633.0,241.9,242.1,241.89,242.0,9633.0
2024-10-01 14:20:00,241.98,242.82,241.97,242.82,16850.0,241.98,242.82,241.97,242.82,16850.0
2024-10-01 14:30:00,242.82,243.0,242.49,242.76,24569.0,242.82,243.0,242.49,242.76,24569.0
2024-10-01 14:40:00,242.73,242.79,242.27,242.4,14560.0,242.73,242.79,242.27,242.4,14560.0
2024-10-01 14:50:00,242.47,242.48,242.03,242.14,18428.0,242.47,242.48,242.03,242.14,18428.0
2024-10-01 15:00:00,242.12,242.12,241.56,241.88,24643.0,242.12,242.12,241.56,241.88,24643.0
2024-10-01 15:10:00,241.9,242.0,241.58,241.58,20838.0,241.9,242.0,241.58,241.58,20838.0
2024-10-01 15:20:00,241.6,241.85,241.36,241.49,30548.0,241.6,241.85,241.36,241.49,30548.0
2024-10-01 15:30:00,241.39,241.54,241.14,241.43,28553.0,241.39,241.54,241.14,241.43,28553.0
2024-10-01 15:40:00,241.29,241.47,240.55,240.65,42436.0,241.29,241.47,240.55,240.65,42436.0
2024-10-01 15:50:00,240.73,241.24,240.46,240.56,169431.0,240.73,241.24,240.46,240.56,169431.0
2024-10-02 09:30:00,240.6,240.6,234.2,235.21,97656.0,240.6,240.6,234.2,235.21,97656.0
2024-10-02 09:40:00,235.21,237.18,233.33,237.08,77082.0,235.21,237.18,233.33,237.08,77082.0
2024-10-02 09:50:00,237.22,237.54,236.56,237.01,47112.0,237.22,237.54,236.56,237.01,47112.0
2024-10-02 10:00:00,236.89,237.5,235.55,235.85,22732.0,236.89,237.5,235.55,235.85,22732.0
2024-10-02 10:10:00,235.7,236.15,234.44,235.16,61792.0,235.7,236.15,234.44,235.16,61792.0
2024-10-02 10:20:00,235.19,236.74,235.03,236.74,16199.0,235.19,236.74,235.03,236.74,16199.0
2024-10-02 10:30:00,236.59,237.03,236.41,236.58,42066.0,236.59,237.03,236.41,236.58,42066.0
2024-10-02 10:40:00,236.48,237.77,236.47,237.76,13751.0,236.48,237.77,236.47,237.76,13751.0
2024-10-02 10:50:00,238.0,238.0,236.93,237.35,29426.0,238.0,238.0,236.93,237.35,29426.0
2024-10-02 11:00:00,237.29,238.0,237.21,237.89,20033.0,237.29,238.0,237.21,237.89,20033.0
2024-10-02 11:10:00,237.89,237.95,237.39,237.49,36112.0,237.89,237.95,237.39,237.49,36112.0
2024-10-02 11:20:00,237.5,237.88,237.24,237.69,30373.0,237.5,237.88,237.24,237.69,30373.0
2024-10-02 11:30:00,237.7,237.8,236.91,237.06,15810.0,237.7,237.8,236.91,237.06,15810.0
2024-10-02 11:40:00,237.06,237.45,236.94,237.43,15930.0,237.06,237.45,236.94,237.43,15930.0
2024-10-02 11:50:00,237.43,237.79,237.33,237.62,22755.0,237.43,237.79,237.33,237.62,22755.0
2024-10-02 12:00:00,237.61,238.02,237.47,237.67,7009.0,237.61,238.02,237.47,237.67,7009.0
2024-10-02 12:10:00,237.71,237.78,236.51,236.59,42065.0,237.71,237.78,236.51,236.59,42065.0
2024-10-02 12:20:00,236.33,236.94,235.72,236.66,51334.0,236.33,236.94,235.72,236.66,51334.0
2024-10-02 12:30:00,236.56,237.16,236.54,237.12,11152.0,236.56,237.16,236.54,237.12,11152.0
2024-10-02 12:40:00,237.16,237.16,236.4,236.62,15393.0,237.16,237.16,236.4,236.62,15393.0
2024-10-02 12:50:00,236.57,236.69,236.03,236.19,42162.0,236.57,236.69,236.03,236.19,42162.0
2024-10-02 13:00:00,236.19,236.94,236.19,236.7,38767.0,236.19,236.94,236.19,236.7,38767.0
2024-10-02 13:10:00,236.73,237.13,236.55,236.68,14117.0,236.73,237.13,236.55,236.68,14117.0
2024-10-02 13:20:00,236.57,237.44,236.57,237.33,14052.0,236.57,237.44,236.57,237.33,14052.0
2024-10-02 13:30:00,237.36,237.37,236.99,237.24,11073.0,237.36,237.37,236.99,237.24,11073.0
2024-10-02 13:40:00,237.15,237.54,237.11,237.47,8626.0,237.15,237.54,237.11,237.47,8626.0
2024-10-02 13:50:00,237.55,238.01,237.33,237.96,73426.0,237.55,238.01,237.33,237.96,73426.0
2024-10-02 14:00:00,238.05,238.18,237.86,237.94,12316.0,238.05,238.18,237.86,237.94,12316.0
2024-10-02 14:10:00,238.04,238.04,237.06,237.13,21272.0,238.04,238.04,237.06,237.13,21272.0
2024-10-02 14:20:00,237.13,237.18,236.26,236.49,55064.0,237.13,237.18,236.26,236.49,55064.0
2024-10-02 14:30:00,236.42,236.66,236.34,236.53,16368.0,236.42,236.66,236.34,236.53,16368.0
2024-10-02 14:40:00,236.63,237.08,236.62,236.95,23987.0,236.63,237.08,236.62,236.95,23987.0
2024-10-02 14:50:00,237.0,237.55,236.87,237.55,9198.0,237.0,237.55,236.87,237.55,9198.0
2024-10-02 15:00:00,237.46,237.56,237.27,237.41,13207.0,237.46,237.56,237.27,237.41,13207.0
2024-10-02 15:10:00,237.41,237.56,237.27,237.27,12847.0,237.41,237.56,237.27,237.27,12847.0
2024-10-02 15:20:00,237.27,237.33,236.7,237.02,56066.0,237.27,237.33,236.7,237.02,56066.0
2024-10-02 15:30:00,236.96,237.14,236.81,236.99,53217.0,236.96,237.14,236.81,236.99,53217.0
2024-10-02 15:40:00,236.99,237.53,236.95,237.37,52271.0,236.99,237.53,236.95,237.37,52271.0
2024-10-02 15:50:00,237.43,237.72,236.87,237.15,156221.0,237.43,237.72,236.87,237.15,156221.0
2024-10-03 09:30:00,235.45,237.43,235.0,237.25,88444.0,235.45,237.43,235.0,237.25,88444.0
2024-10-03 09:40:00,237.12,238.74,237.12,238.56,25613.0,237.12,238.74,237.12,238.56,25613.0
2024-10-03 09:50:00,238.56,240.0,238.54,240.0,22601.0,238.56,240.0,238.54,240.0,22601.0
2024-10-03 10:00:00,239.98,240.61,239.49,239.57,22060.0,239.98,240.61,239.49,239.57,22060.0
2024-10-03 10:10:00,239.67,239.67,237.72,238.58,25127.0,239.67,239.67,237.72,238.58,25127.0
2024-10-03 10:20:00,238.58,238.6,237.64,238.34,11323.0,238.58,238.6,237.64,238.34,11323.0
2024-10-03 10:30:00,238.34,239.36,238.03,239.36,14655.0,238.34,239.36,238.03,239.36,14655.0
2024-10-03 10:40:00,239.36,239.76,238.52,239.28,13180.0,239.36,239.76,238.52,239.28,13180.0
2024-10-03 10:50:00,239.28,239.72,238.82,238.83,17641.0,239.28,239.72,238.82,238.83,17641.0
2024-10-03 11:00:00,238.83,239.73,238.7,239.5,9745.0,238.83,239.73,238.7,239.5,9745.0
2024-10-03 11:10:00,239.4,240.26,239.39,240.23,32403.0,239.4,240.26,239.39,240.23,32403.0
2024-10-03 11:20:00,240.2,240.85,240.17,240.45,9133.0,240.2,240.85,240.17,240.45,9133.0
2024-10-03 11:30:00,240.6,241.05,240.57,241.02,7429.0,240.6,241.05,240.57,241.02,7429.0
2024-10-03 11:40:00,241.03,241.35,240.87,240.9,5133.0,241.03,241.35,240.87,240.9,5133.0
2024-10-03 11:50:00,240.9,241.14,240.68,240.73,4584.0,240.9,241.14,240.68,240.73,4584.0
2024-10-03 12:00:00,240.73,240.99,240.66,240.84,5207.0,240.73,240.99,240.66,240.84,5207.0
2024-10-03 12:10:00,240.84,240.94,240.66,240.89,4973.0,240.84,240.94,240.66,240.89,4973.0
2024-10-03 12:20:00,240.99,240.99,240.67,240.74,3800.0,240.99,240.99,240.67,240.74,3800.0
2024-10-03 12:30:00,240.67,241.12,240.58,241.06,9508.0,240.67,241.12,240.58,241.06,9508.0
2024-10-03 12:40:00,241.06,241.3,240.88,240.99,22926.0,241.06,241.3,240.88,240.99,22926.0
2024-10-03 12:50:00,240.93,241.27,240.86,241.13,41557.0,240.93,241.27,240.86,241.13,41557.0
2024-10-03 13:00:00,241.1,241.49,240.9,241.49,9876.0,241.1,241.49,240.9,241.49,9876.0
2024-10-03 13:10:00,241.34,241.48,241.15,241.39,5705.0,241.34,241.48,241.15,241.39,5705.0
2024-10-03 13:20:00,241.47,242.16,241.47,242.0,16196.0,241.47,242.16,241.47,242.0,16196.0
2024-10-03 13:30:00,241.8,242.48,241.8,241.84,9603.0,241.8,242.48,241.8,241.84,9603.0
2024-10-03 13:40:00,241.63,241.73,241.02,241.26,8893.0,241.63,241.73,241.02,241.26,8893.0
2024-10-03 13:50:00,241.26,241.73,241.25,241.64,7403.0,241.26,241.73,241.25,241.64,7403.0
2024-10-03 14:00:00,241.65,242.09,241.58,241.95,34805.0,241.65,242.09,241.58,241.95,34805.0
2024-10-03 14:10:00,241.94,242.22,241.86,242.12,15506.0,241.94,242.22,241.86,242.12,15506.0
2024-10-03 14:20:00,242.15,242.15,241.46,241.82,64855.0,242.15,242.15,241.46,241.82,64855.0
2024-10-03 14:30:00,241.68,241.82,241.26,241.5,12127.0,241.68,241.82,241.26,241.5,12127.0
2024-10-03 14:40:00,241.49,241.64,240.75,241.54,89654.0,241.49,241.64,240.75,241.54,89654.0
2024-10-03 14:50:00,241.47,241.95,241.47,241.84,31751.0,241.47,241.95,241.47,241.84,31751.0
2024-10-03 15:00:00,241.84,242.0,241.58,241.98,27101.0,241.84,242.0,241.58,241.98,27101.0
2024-10-03 15:10:00,242.0,242.12,241.82,242.02,21689.0,242.0,242.12,241.82,242.02,21689.0
2024-10-03 15:20:00,242.02,242.02,241.74,241.9,38608.0,242.02,242.02,241.74,241.9,38608.0
2024-10-03 15:30:00,241.9,242.03,241.83,242.03,49546.0,241.9,242.03,241.83,242.03,49546.0
2024-10-03 15:40:00,241.97,242.06,241.0,241.11,18702.0,241.97,242.06,241.0,241.11,18702.0
2024-10-03 15:50:00,241.0,241.16,240.22,240.94,98334.0,241.0,241.16,240.22,240.94,98334.0
2024-10-04 09:30:00,244.9,246.91,244.07,244.75,45498.0,244.9,246.91,244.07,244.75,45498.0
2024-10-04 09:40:00,244.75,245.47,243.33,243.84,31224.0,244.75,245.47,243.33,243.84,31224.0
2024-10-04 09:50:00,243.41,243.77,242.47,242.68,25695.0,243.41,243.77,242.47,242.68,25695.0
2024-10-04 10:00:00,242.68,243.08,241.7,241.74,12268.0,242.68,243.08,241.7,241.74,12268.0
2024-10-04 10:10:00,241.73,242.37,241.56,242.12,9979.0,241.73,242.37,241.56,242.12,9979.0
2024-10-04 10:20:00,241.95,242.15,241.57,241.84,49886.0,241.95,242.15,241.57,241.84,49886.0
2024-10-04 10:30:00,241.84,242.55,241.83,242.49,15982.0,241.84,242.55,241.83,242.49,15982.0
2024-10-04 10:40:00,242.27,242.57,242.27,242.51,9419.0,242.27,242.57,242.27,242.51,9419.0
2024-10-04 10:50:00,242.53,243.55,242.52,243.55,12563.0,242.53,243.55,242.52,243.55,12563.0
2024-10-04 11:00:00,243.56,243.9,243.5,243.5,16953.0,243.56,243.9,243.5,243.5,16953.0
2024-10-04 11:10:00,243.57,243.57,242.37,242.52,8156.0,243.57,243.57,242.37,242.52,8156.0
2024-10-04 11:20:00,242.36,242.36,241.89,242.05,7003.0,242.36,242.36,241.89,242.05,7003.0
2024-10-04 11:30:00,241.98,242.4,241.89,241.95,6824.0,241.98,242.4,241.89,241.95,6824.0
2024-10-04 11:40:00,242.01,242.33,241.9,242.0,10835.0,242.01,242.33,241.9,242.0,10835.0
2024-10-04 11:50:00,242.09,242.59,242.09,242.45,11352.0,242.09,242.59,242.09,242.45,11352.0
2024-10-04 12:00:00,242.46,242.62,242.02,242.17,23141.0,242.46,242.62,242.02,242.17,23141.0
2024-10-04 12:10:00,242.17,242.52,242.16,242.42,12590.0,242.17,242.52,242.16,242.42,12590.0
2024-10-04 12:20:00,242.42,242.68,242.06,242.47,15609.0,242.42,242.68,242.06,242.47,15609.0
2024-10-04 12:30:00,242.57,242.62,242.32,242.54,31600.0,242.57,242.62,242.32,242.54,31600.0
2024-10-04 12:40:00,242.5,242.84,242.32,242.71,15984.0,242.5,242.84,242.32,242.71,15984.0
2024-10-04 12:50:00,242.78,242.78,242.2,242.3,18373.0,242.78,242.78,242.2,242.3,18373.0
2024-10-04 13:00:00,242.31,242.37,241.86,241.91,31917.0,242.31,242.37,241.86,241.91,31917.0
2024-10-04 13:10:00,241.93,242.09,241.9,241.95,10739.0,241.93,242.09,241.9,241.95,10739.0
2024-10-04 13:20:00,241.95,241.95,241.74,241.84,16891.0,241.95,241.95,241.74,241.84,16891.0
2024-10-04 13:30:00,241.84,242.1,241.75,241.97,54764.0,241.84,242.1,241.75,241.97,54764.0
2024-10-04 13:40:00,242.06,242.34,241.97,242.2,11340.0,242.06,242.34,241.97,242.2,11340.0
2024-10-04 13:50:00,242.15,242.18,241.79,241.92,6844.0,242.15,242.18,241.79,241.92,6844.0
2024-10-04 14:00:00,241.92,242.19,241.83,242.02,11729.0,241.92,242.19,241.83,242.02,11729.0
2024-10-04 14:10:00,242.0,242.03,241.65,241.96,16651.0,242.0,242.03,241.65,241.96,16651.0
2024-10-04 14:20:00,241.92,242.08,241.9,241.91,17895.0,241.92,242.08,241.9,241.91,17895.0
2024-10-04 14:30:00,241.91,242.06,241.89,242.0,10541.0,241.91,242.06,241.89,242.0,10541.0
2024-10-04 14:40:00,242.0,242.16,241.99,242.0,9457.0,242.0,242.16,241.99,242.0,9457.0
2024-10-04 14:50:00,242.06,242.14,241.99,242.04,14692.0,242.06,242.14,241.99,242.04,14692.0
2024-10-04 15:00:00,241.99,242.03,241.83,241.99,20844.0,241.99,242.03,241.83,241.99,20844.0
2024-10-04 15:10:00,241.98,242.15,241.97,242.03,19754.0,241.98,242.15,241.97,242.03,19754.0
2024-10-04 15:20:00,242.06,242.58,242.02,242.58,31717.0,242.06,242.58,242.02,242.58,31717.0
2024-10-04 15:30:00,242.48,242.67,242.24,242.28,35969.0,242.48,242.67,242.24,242.28,35969.0
2024-10-04 15:40:00,242.19,242.33,241.95,242.0,23031.0,242.19,242.33,241.95,242.0,23031.0
2024-10-04 15:50:00,242.04,242.52,241.97,242.42,119190.0,242.04,242.52,241.97,242.42,119190.0
2024-10-07 09:30:00,240.0,241.25,239.23,240.39,94102.0,240.0,241.25,239.23,240.39,94102.0
2024-10-07 09:40:00,240.36,241.05,239.52,240.99,70238.0,240.36,241.05,239.52,240.99,70238.0
2024-10-07 09:50:00,240.92,241.47,240.0,241.29,32639.0,240.92,241.47,240.0,241.29,32639.0
2024-10-07 10:00:00,241.15,241.62,240.46,240.57,45663.0,241.15,241.62,240.46,240.57,45663.0
2024-10-07 10:10:00,240.57,240.71,239.56,240.56,10965.0,240.57,240.71,239.56,240.56,10965.0
2024-10-07 10:20:00,240.73,240.73,240.29,240.66,6480.0,240.73,240.73,240.29,240.66,6480.0
2024-10-07 10:30:00,240.74,240.88,240.37,240.58,10238.0,240.74,240.88,240.37,240.58,10238.0
2024-10-07 10:40:00,240.51,240.51,239.54,239.6,11932.0,240.51,240.51,239.54,239.6,11932.0
2024-10-07 10:50:00,239.64,239.82,239.17,239.37,31231.0,239.64,239.82,239.17,239.37,31231.0
2024-10-07 11:00:00,239.21,239.45,238.71,238.84,9716.0,239.21,239.45,238.71,238.84,9716.0
2024-10-07 11:10:00,238.85,239.32,238.73,238.9,10599.0,238.85,239.32,238.73,238.9,10599.0
2024-10-07 11:20:00,238.86,239.01,238.65,238.84,20283.0,238.86,239.01,238.65,238.84,20283.0
2024-10-07 11:30:00,238.73,238.84,238.0,238.01,12866.0,238.73,238.84,238.0,238.01,12866.0
2024-10-07 11:40:00,238.09,238.33,237.38,237.38,18705.0,238.09,238.33,237.38,237.38,18705.0
2024-10-07 11:50:00,237.43,237.55,236.76,236.8,26306.0,237.43,237.55,236.76,236.8,26306.0
2024-10-07 12:00:00,236.83,237.0,236.54,236.66,17513.0,236.83,237.0,236.54,236.66,17513.0
2024-10-07 12:10:00,236.64,236.8,236.41,236.64,17134.0,236.64,236.8,236.41,236.64,17134.0
2024-10-07 12:20:00,236.71,237.15,236.49,236.95,22546.0,236.71,237.15,236.49,236.95,22546.0
2024-10-07 12:30:00,236.93,236.97,236.59,236.61,7380.0,236.93,236.97,236.59,236.61,7380.0
2024-10-07 12:40:00,236.51,236.52,236.12,236.31,20605.0,236.51,236.52,236.12,236.31,20605.0
2024-10-07 12:50:00,236.31,236.61,236.31,236.47,10699.0,236.31,236.61,236.31,236.47,10699.0
2024-10-07 13:00:00,236.34,236.43,236.17,236.27,19528.0,236.34,236.43,236.17,236.27,19528.0
2024-10-07 13:10:00,236.34,236.54,236.07,236.44,30700.0,236.34,236.54,236.07,236.44,30700.0
2024-10-07 13:20:00,236.46,236.58,235.91,236.08,26346.0,236.46,236.58,235.91,236.08,26346.0
2024-10-07 13:30:00,235.98,236.48,235.97,236.22,9453.0,235.98,236.48,235.97,236.22,9453.0
2024-10-07 13:40:00,236.21,236.46,236.11,236.16,23328.0,236.21,236.46,236.11,236.16,23328.0
2024-10-07 13:50:00,236.16,236.25,235.84,236.25,9092.0,236.16,236.25,235.84,236.25,9092.0
2024-10-07 14:00:00,236.25,236.25,235.46,235.55,5805.0,236.25,236.25,235.46,235.55,5805.0
2024-10-07 14:10:00,235.68,236.12,235.68,236.0,9956.0,235.68,236.12,235.68,236.0,9956.0
2024-10-07 14:20:00,236.1,236.1,235.69,235.69,8071.0,236.1,236.1,235.69,235.69,8071.0
2024-10-07 14:30:00,235.61,235.81,235.0,235.64,21704.0,235.61,235.81,235.0,235.64,21704.0
2024-10-07 14:40:00,235.61,236.12,235.61,236.09,41567.0,235.61,236.12,235.61,236.09,41567.0
2024-10-07 14:50:00,236.09,236.44,235.86,235.86,30749.0,236.09,236.44,235.86,235.86,30749.0
2024-10-07 15:00:00,235.86,236.25,235.76,236.11,16344.0,235.86,236.25,235.76,236.11,16344.0
2024-10-07 15:10:00,236.11,236.23,235.77,235.93,15273.0,236.11,236.23,235.77,235.93,15273.0
2024-10-07 15:20:00,235.86,235.99,235.77,235.83,27414.0,235.86,235.99,235.77,235.83,27414.0
2024-10-07 15:30:00,235.87,235.88,235.3,235.6,32370.0,235.87,235.88,235.3,235.6,32370.0
2024-10-07 15:40:00,235.52,235.63,235.13,235.49,36615.0,235.52,235.63,235.13,235.49,36615.0
2024-10-07 15:50:00,235.62,235.87,235.26,235.42,120251.0,235.62,235.87,235.26,235.42,120251.0
2024-10-08 09:30:00,235.95,236.49,235.0,236.0,41345.0,235.95,236.49,235.0,236.0,41345.0
2024-10-08 09:40:00,235.79,236.01,234.49,234.76,26497.0,235.79,236.01,234.49,234.76,26497.0
2024-10-08 09:50:00,234.6,236.11,234.6,235.96,21862.0,234.6,236.11,234.6,235.96,21862.0
2024-10-08 10:00:00,236.06,236.3,235.87,235.95,28212.0,236.06,236.3,235.87,235.95,28212.0
2024-10-08 10:10:00,236.17,236.71,235.68,236.71,9935.0,236.17,236.71,235.68,236.71,9935.0
2024-10-08 10:20:00,236.71,237.05,236.4,236.5,11713.0,236.71,237.05,236.4,236.5,11713.0
2024-10-08 10:30:00,236.73,237.65,236.58,236.94,38698.0,236.73,237.65,236.58,236.94,38698.0
2024-10-08 10:40:00,237.05,237.38,236.9,237.25,22931.0,237.05,237.38,236.9,237.25,22931.0
2024-10-08 10:50:00,237.25,237.78,237.22,237.63,18243.0,237.25,237.78,237.22,237.63,18243.0
2024-10-08 11:00:00,237.7,238.45,237.64,238.4,42788.0,237.7,238.45,237.64,238.4,42788.0
2024-10-08 11:10:00,238.34,238.42,238.18,238.3,12592.0,238.34,238.42,238.18,238.3,12592.0
2024-10-08 11:20:00,238.38,238.85,237.8,238.83,39191.0,238.38,238.85,237.8,238.83,39191.0
2024-10-08 11:30:00,238.89,239.01,238.77,238.86,13619.0,238.89,239.01,238.77,238.86,13619.0
2024-10-08 11:40:00,238.93,239.2,238.6,238.84,17952.0,238.93,239.2,238.6,238.84,17952.0
2024-10-08 11:50:00,238.91,239.58,238.88,239.12,7420.0,238.91,239.58,238.88,239.12,7420.0
2024-10-08 12:00:00,239.15,239.22,238.7,238.76,5625.0,239.15,239.22,238.7,238.76,5625.0
2024-10-08 12:10:00,238.74,238.87,238.54,238.75,8719.0,238.74,238.87,238.54,238.75,8719.0
2024-10-08 12:20:00,238.69,238.83,238.65,238.72,7951.0,238.69,238.83,238.65,238.72,7951.0
2024-10-08 12:30:00,238.75,238.75,238.37,238.51,3842.0,238.75,238.75,238.37,238.51,3842.0
2024-10-08 12:40:00,238.55,238.81,238.26,238.51,8048.0,238.55,238.81,238.26,238.51,8048.0
2024-10-08 12:50:00,238.54,238.76,238.4,238.58,5867.0,238.54,238.76,238.4,238.58,5867.0
2024-10-08 13:00:00,238.59,238.77,238.32,238.44,7235.0,238.59,238.77,238.32,238.44,7235.0
2024-10-08 13:10:00,238.44,238.62,238.41,238.54,8302.0,238.44,238.62,238.41,238.54,8302.0
2024-10-08 13:20:00,238.55,238.55,238.34,238.42,10986.0,238.55,238.55,238.34,238.42,10986.0
2024-10-08 13:30:00,238.41,238.43,238.12,238.22,9223.0,238.41,238.43,238.12,238.22,9223.0
2024-10-08 13:40:00,238.25,238.52,238.2,238.29,10346.0,238.25,238.52,238.2,238.29,10346.0
2024-10-08 13:50:00,238.22,238.25,238.0,238.2,5955.0,238.22,238.25,238.0,238.2,5955.0
2024-10-08 14:00:00,238.3,238.45,238.21,238.35,9670.0,238.3,238.45,238.21,238.35,9670.0
2024-10-08 14:10:00,238.35,238.48,238.28,238.42,8513.0,238.35,238.48,238.28,238.42,8513.0
2024-10-08 14:20:00,238.42,238.48,238.16,238.16,7286.0,238.42,238.48,238.16,238.16,7286.0
2024-10-08 14:30:00,238.05,238.17,237.83,238.01,5612.0,238.05,238.17,237.83,238.01,5612.0
2024-10-08 14:40:00,238.01,238.01,237.83,237.96,12228.0,238.01,238.01,237.83,237.96,12228.0
2024-10-08 14:50:00,237.96,238.73,237.95,238.65,13905.0,237.96,238.73,237.95,238.65,13905.0
2024-10-08 15:00:00,238.65,238.83,238.51,238.83,9942.0,238.65,238.83,238.51,238.83,9942.0
2024-10-08 15:10:00,238.77,239.04,238.73,239.02,21046.0,238.77,239.04,238.73,239.02,21046.0
2024-10-08 15:20:00,238.98,239.31,238.93,239.09,16222.0,238.98,239.31,238.93,239.09,16222.0
2024-10-08 15:30:00,239.09,239.59,239.02,239.32,35442.0,239.09,239.59,239.02,239.32,35442.0
2024-10-08 15:40:00,239.32,239.4,239.0,239.37,27686.0,239.32,239.4,239.0,239.37,27686.0
2024-10-08 15:50:00,239.31,239.65,239.19,239.48,105524.0,239.31,239.65,239.19,239.48,105524.0
2024-10-09 09:30:00,239.65,240.45,239.0,240.45,39197.0,239.65,240.45,239.0,240.45,39197.0
2024-10-09 09:40:00,240.59,241.49,239.95,240.2,60105.0,240.59,241.49,239.95,240.2,60105.0
2024-10-09 09:50:00,240.02,240.7,239.68,240.53,33492.0,240.02,240.7,239.68,240.53,33492.0
2024-10-09 10:00:00,240.53,240.7,240.15,240.18,7426.0,240.53,240.7,240.15,240.18,7426.0
2024-10-09 10:10:00,240.26,240.3,239.66,239.66,5959.0,240.26,240.3,239.66,239.66,5959.0
2024-10-09 10:20:00,239.62,239.73,239.28,239.28,8416.0,239.62,239.73,239.28,239.28,8416.0
2024-10-09 10:30:00,239.06,239.15,238.69,239.08,11617.0,239.06,239.15,238.69,239.08,11617.0
2024-10-09 10:40:00,239.06,239.35,238.98,239.25,17426.0,239.06,239.35,238.98,239.25,17426.0
2024-10-09 10:50:00,239.29,239.6,239.0,239.37,25487.0,239.29,239.6,239.0,239.37,25487.0
2024-10-09 11:00:00,239.51,239.64,239.08,239.52,14854.0,239.51,239.64,239.08,239.52,14854.0
2024-10-09 11:10:00,239.64,240.08,239.44,239.44,13803.0,239.64,240.08,239.44,239.44,13803.0
2024-10-09 11:20:00,239.59,239.8,239.27,239.62,7873.0,239.59,239.8,239.27,239.62,7873.0
2024-10-09 11:30:00,239.58,239.62,239.26,239.28,13306.0,239.58,239.62,239.26,239.28,13306.0
2024-10-09 11:40:00,239.26,239.74,239.17,239.6,15605.0,239.26,239.74,239.17,239.6,15605.0
2024-10-09 11:50:00,239.67,240.79,239.65,240.7,30531.0,239.67,240.79,239.65,240.7,30531.0
2024-10-09 12:00:00,240.51,240.61,240.11,240.15,10370.0,240.51,240.61,240.11,240.15,10370.0
2024-10-09 12:10:00,240.29,240.4,239.88,240.06,10008.0,240.29,240.4,239.88,240.06,10008.0
2024-10-09 12:20:00,239.91,240.27,239.91,240.26,8436.0,239.91,240.27,239.91,240.26,8436.0
2024-10-09 12:30:00,240.17,240.44,239.97,240.42,10604.0,240.17,240.44,239.97,240.42,10604.0
2024-10-09 12:40:00,240.46,240.7,240.27,240.59,5688.0,240.46,240.7,240.27,240.59,5688.0
2024-10-09 12:50:00,240.59,240.59,240.12,240.16,11436.0,240.59,240.59,240.12,240.16,11436.0
2024-10-09 13:00:00,240.11,240.17,239.89,239.91,6442.0,240.11,240.17,239.89,239.91,6442.0
2024-10-09 13:10:00,239.84,240.29,239.78,240.26,10163.0,239.84,240.29,239.78,240.26,10163.0
2024-10-09 13:20:00,240.26,240.6,240.22,240.51,22425.0,240.26,240.6,240.22,240.51,22425.0
2024-10-09 13:30:00,240.56,240.73,240.48,240.69,12605.0,240.56,240.73,240.48,240.69,12605.0
2024-10-09 13:40:00,240.63,240.63,240.16,240.63,11063.0,240.63,240.63,240.16,240.63,11063.0
2024-10-09 13:50:00,240.63,240.95,240.13,240.95,14971.0,240.63,240.95,240.13,240.95,14971.0
2024-10-09 14:00:00,240.93,241.16,240.85,241.07,6975.0,240.93,241.16,240.85,241.07,6975.0
2024-10-09 14:10:00,240.93,241.07,240.4,240.4,6921.0,240.93,241.07,240.4,240.4,6921.0
2024-10-09 14:20:00,240.56,240.75,240.33,240.53,17256.0,240.56,240.75,240.33,240.53,17256.0
2024-10-09 14:30:00,240.44,240.56,240.17,240.17,8662.0,240.44,240.56,240.17,240.17,8662.0
2024-10-09 14:40:00,240.15,240.75,240.08,240.55,27893.0,240.15,240.75,240.08,240.55,27893.0
2024-10-09 14:50:00,240.55,240.68,240.37,240.41,14782.0,240.55,240.68,240.37,240.41,14782.0
2024-10-09 15:00:00,240.45,240.75,240.34,240.67,14206.0,240.45,240.75,240.34,240.67,14206.0
2024-10-09 15:10:00,240.67,240.67,240.42,240.56,11433.0,240.67,240.67,240.42,240.56,11433.0
2024-10-09 15:20:00,240.56,241.31,240.54,241.29,35119.0,240.56,241.31,240.54,241.29,35119.0
2024-10-09 15:30:00,241.29,241.37,240.73,240.84,14967.0,241.29,241.37,240.73,240.84,14967.0
2024-10-09 15:40:00,240.83,241.3,240.73,240.93,34164.0,240.83,241.3,240.73,240.93,34164.0
2024-10-09 15:50:00,240.94,241.5,240.62,240.78,73253.0,240.94,241.5,240.62,240.78,73253.0
2024-10-10 09:30:00,238.81,240.83,238.81,240.67,17838.0,238.81,240.83,238.81,240.67,17838.0
2024-10-10 09:40:00,240.67,242.69,240.55,242.69,18809.0,240.67,242.69,240.55,242.69,18809.0
2024-10-10 09:50:00,242.67,243.62,242.56,243.06,25964.0,242.67,243.62,242.56,243.06,25964.0
2024-10-10 10:00:00,243.11,244.35,243.11,244.35,11908.0,243.11,244.35,243.11,244.35,11908.0
2024-10-10 10:10:00,244.33,244.9,244.28,244.58,19001.0,244.33,244.9,244.28,244.58,19001.0
2024-10-10 10:20:00,244.5,244.58,243.96,244.11,25084.0,244.5,244.58,243.96,244.11,25084.0
2024-10-10 10:30:00,244.1,244.43,243.94,244.42,12949.0,244.1,244.43,243.94,244.42,12949.0
2024-10-10 10:40:00,244.34,245.52,244.32,245.47,24092.0,244.34,245.52,244.32,245.47,24092.0
2024-10-10 10:50:00,245.43,245.63,244.81,245.08,21632.0,245.43,245.63,244.81,245.08,21632.0
2024-10-10 11:00:00,245.05,245.65,244.85,245.56,18321.0,245.05,245.65,244.85,245.56,18321.0
2024-10-10 11:10:00,245.55,246.32,245.48,246.18,28759.0,245.55,246.32,245.48,246.18,28759.0
2024-10-10 11:20:00,246.16,246.51,245.73,246.5,31729.0,246.16,246.51,245.73,246.5,31729.0
2024-10-10 11:30:00,246.36,246.65,246.14,246.14,37056.0,246.36,246.65,246.14,246.14,37056.0
2024-10-10 11:40:00,246.05,246.2,245.41,245.49,9712.0,246.05,246.2,245.41,245.49,9712.0
2024-10-10 11:50:00,245.41,245.9,245.17,245.81,10098.0,245.41,245.9,245.17,245.81,10098.0
2024-10-10 12:00:00,245.82,245.9,245.6,245.65,8547.0,245.82,245.9,245.6,245.65,8547.0
2024-10-10 12:10:00,245.82,246.12,245.36,245.41,9977.0,245.82,246.12,245.36,245.41,9977.0
2024-10-10 12:20:00,245.41,245.51,245.09,245.26,7640.0,245.41,245.51,245.09,245.26,7640.0
2024-10-10 12:30:00,245.26,245.26,244.72,245.12,12964.0,245.26,245.26,244.72,245.12,12964.0
2024-10-10 12:40:00,245.04,245.12,244.63,244.81,6777.0,245.04,245.12,244.63,244.81,6777.0
2024-10-10 12:50:00,244.91,245.19,244.79,244.93,6488.0,244.91,245.19,244.79,244.93,6488.0
2024-10-10 13:00:00,244.96,245.03,244.47,244.47,10293.0,244.96,245.03,244.47,244.47,10293.0
2024-10-10 13:10:00,244.47,244.58,244.3,244.53,7416.0,244.47,244.58,244.3,244.53,7416.0
2024-10-10 13:20:00,244.73,244.9,244.6,244.74,15201.0,244.73,244.9,244.6,244.74,15201.0
2024-10-10 13:30:00,244.67,244.99,244.53,244.59,8890.0,244.67,244.99,244.53,244.59,8890.0
2024-10-10 13:40:00,244.55,244.69,244.45,244.54,11435.0,244.55,244.69,244.45,244.54,11435.0
2024-10-10 13:50:00,244.57,245.32,244.28,244.89,35048.0,244.57,245.32,244.28,244.89,35048.0
2024-10-10 14:00:00,244.89,244.89,244.25,244.34,7030.0,244.89,244.89,244.25,244.34,7030.0
2024-10-10 14:10:00,244.37,244.54,244.17,244.52,8607.0,244.37,244.54,244.17,244.52,8607.0
2024-10-10 14:20:00,244.52,244.66,244.37,244.63,10257.0,244.52,244.66,244.37,244.63,10257.0
2024-10-10 14:30:00,244.58,245.0,244.52,244.91,12976.0,244.58,245.0,244.52,244.91,12976.0
2024-10-10 14:40:00,244.89,245.12,244.63,244.86,21090.0,244.89,245.12,244.63,244.86,21090.0
2024-10-10 14:50:00,244.83,245.08,244.8,244.9,36613.0,244.83,245.08,244.8,244.9,36613.0
2024-10-10 15:00:00,244.92,244.94,244.65,244.71,11978.0,244.92,244.94,244.65,244.71,11978.0
2024-10-10 15:10:00,244.77,244.85,244.59,244.82,19077.0,244.77,244.85,244.59,244.82,19077.0
2024-10-10 15:20:00,244.86,245.0,244.81,244.89,50867.0,244.86,245.0,244.81,244.89,50867.0
2024-10-10 15:30:00,244.89,244.89,244.14,244.58,42648.0,244.89,244.89,244.14,244.58,42648.0
2024-10-10 15:40:00,244.48,244.48,244.07,244.21,61645.0,244.48,244.48,244.07,244.21,61645.0
2024-10-10 15:50:00,244.39,245.59,244.2,245.14,206112.0,244.39,245.59,244.2,245.14,206112.0
2024-10-11 09:30:00,242.75,243.78,241.3,243.63,45624.0,242.75,243.78,241.3,243.63,45624.0
2024-10-11 09:40:00,243.45,244.48,241.9,242.04,46075.0,243.45,244.48,241.9,242.04,46075.0
2024-10-11 09:50:00,241.84,242.16,240.43,240.63,41512.0,241.84,242.16,240.43,240.63,41512.0
2024-10-11 10:00:00,240.65,241.34,240.06,241.24,24715.0,240.65,241.34,240.06,241.24,24715.0
2024-10-11 10:10:00,241.39,242.08,241.2,241.83,23664.0,241.39,242.08,241.2,241.83,23664.0
2024-10-11 10:20:00,241.91,242.94,241.19,242.73,24272.0,241.91,242.94,241.19,242.73,24272.0
2024-10-11 10:30:00,242.73,243.93,242.62,243.79,8998.0,242.73,243.93,242.62,243.79,8998.0
2024-10-11 10:40:00,243.88,244.13,243.56,244.02,9863.0,243.88,244.13,243.56,244.02,9863.0
2024-10-11 10:50:00,244.02,244.44,243.6,244.17,22660.0,244.02,244.44,243.6,244.17,22660.0
2024-10-11 11:00:00,244.23,244.36,243.22,243.22,19919.0,244.23,244.36,243.22,243.22,19919.0
2024-10-11 11:10:00,243.23,244.11,242.79,242.79,40777.0,243.23,244.11,242.79,242.79,40777.0
2024-10-11 11:20:00,242.85,243.16,242.78,243.01,12822.0,242.85,243.16,242.78,243.01,12822.0
2024-10-11 11:30:00,243.2,243.35,242.75,242.93,9754.0,243.2,243.35,242.75,242.93,9754.0
2024-10-11 11:40:00,242.93,243.4,242.93,243.12,6261.0,242.93,243.4,242.93,243.12,6261.0
2024-10-11 11:50:00,243.12,243.3,243.03,243.22,6472.0,243.12,243.3,243.03,243.22,6472.0
2024-10-11 12:00:00,243.27,243.51,243.16,243.34,5568.0,243.27,243.51,243.16,243.34,5568.0
2024-10-11 12:10:00,243.42,243.56,242.9,243.03,8782.0,243.42,243.56,242.9,243.03,8782.0
2024-10-11 12:20:00,242.89,242.96,242.49,242.52,5695.0,242.89,242.96,242.49,242.52,5695.0
2024-10-11 12:30:00,242.52,242.64,242.27,242.61,5587.0,242.52,242.64,242.27,242.61,5587.0
2024-10-11 12:40:00,242.64,242.96,242.4,242.48,7066.0,242.64,242.96,242.4,242.48,7066.0
2024-10-11 12:50:00,242.48,242.48,241.75,241.88,10531.0,242.48,242.48,241.75,241.88,10531.0
2024-10-11 13:00:00,241.89,242.09,241.6,241.96,18407.0,241.89,242.09,241.6,241.96,18407.0
2024-10-11 13:10:00,242.06,242.1,241.79,242.03,9300.0,242.06,242.1,241.79,242.03,9300.0
2024-10-11 13:20:00,242.01,242.11,241.8,241.81,16561.0,242.01,242.11,241.8,241.81,16561.0
2024-10-11 13:30:00,241.88,242.02,241.37,241.58,19313.0,241.88,242.02,241.37,241.58,19313.0
2024-10-11 13:40:00,241.58,241.74,241.42,241.68,5907.0,241.58,241.74,241.42,241.68,5907.0
2024-10-11 13:50:00,241.71,241.94,241.63,241.91,8111.0,241.71,241.94,241.63,241.91,8111.0
2024-10-11 14:00:00,241.99,242.04,241.51,241.53,17014.0,241.99,242.04,241.51,241.53,17014.0
2024-10-11 14:10:00,241.51,241.52,241.12,241.28,14224.0,241.51,241.52,241.12,241.28,14224.0
2024-10-11 14:20:00,241.27,241.42,240.92,240.93,11057.0,241.27,241.42,240.92,240.93,11057.0
2024-10-11 14:30:00,240.93,240.97,240.18,240.81,25830.0,240.93,240.97,240.18,240.81,25830.0
2024-10-11 14:40:00,240.9,240.97,240.4,240.8,18579.0,240.9,240.97,240.4,240.8,18579.0
2024-10-11 14:50:00,240.81,241.17,240.71,241.17,8055.0,240.81,241.17,240.71,241.17,8055.0
2024-10-11 15:00:00,241.17,241.27,240.95,241.13,17145.0,241.17,241.27,240.95,241.13,17145.0
2024-10-11 15:10:00,241.15,241.28,241.06,241.11,11608.0,241.15,241.28,241.06,241.11,11608.0
2024-10-11 15:20:00,241.14,241.26,241.04,241.09,15551.0,241.14,241.26,241.04,241.09,15551.0
2024-10-11 15:30:00,241.1,241.23,240.87,241.05,20749.0,241.1,241.23,240.87,241.05,20749.0
2024-10-11 15:40:00,241.05,241.1,240.72,240.87,24704.0,241.05,241.1,240.72,240.87,24704.0
2024-10-11 15:50:00,240.89,241.82,240.73,240.9,106841.0,240.89,241.82,240.73,240.9,106841.0
2024-10-14 09:30:00,242.37,242.49,241.01,242.11,18005.0,242.37,242.49,241.01,242.11,18005.0
2024-10-14 09:40:00,241.89,242.2,241.35,242.0,8520.0,241.89,242.2,241.35,242.0,8520.0
2024-10-14 09:50:00,242.19,242.81,242.02,242.74,6959.0,242.19,242.81,242.02,242.74,6959.0
2024-10-14 10:00:00,242.63,242.97,242.46,242.7,6633.0,242.63,242.97,242.46,242.7,6633.0
2024-10-14 10:10:00,242.61,242.61,241.8,242.11,12593.0,242.61,242.61,241.8,242.11,12593.0
2024-10-14 10:20:00,242.11,242.4,241.96,242.16,13704.0,242.11,242.4,241.96,242.16,13704.0
2024-10-14 10:30:00,241.99,242.01,241.62,241.65,9820.0,241.99,242.01,241.62,241.65,9820.0
2024-10-14 10:40:00,241.74,242.14,241.06,241.06,11608.0,241.74,242.14,241.06,241.06,11608.0
2024-10-14 10:50:00,241.1,241.54,240.9,241.18,18259.0,241.1,241.54,240.9,241.18,18259.0
2024-10-14 11:00:00,240.94,240.94,240.12,240.55,9235.0,240.94,240.94,240.12,240.55,9235.0
2024-10-14 11:10:00,240.67,241.35,240.55,241.35,9983.0,240.67,241.35,240.55,241.35,9983.0
2024-10-14 11:20:00,241.18,241.36,241.1,241.29,4123.0,241.18,241.36,241.1,241.29,4123.0
2024-10-14 11:30:00,241.18,241.77,241.17,241.55,12648.0,241.18,241.77,241.17,241.55,12648.0
2024-10-14 11:40:00,241.45,241.56,241.33,241.49,10303.0,241.45,241.56,241.33,241.49,10303.0
2024-10-14 11:50:00,241.5,241.67,241.5,241.55,11354.0,241.5,241.67,241.5,241.55,11354.0
2024-10-14 12:00:00,241.54,241.69,241.45,241.56,6470.0,241.54,241.69,241.45,241.56,6470.0
2024-10-14 12:10:00,241.55,241.8,241.31,241.8,8445.0,241.55,241.8,241.31,241.8,8445.0
2024-10-14 12:20:00,241.89,242.47,241.88,242.42,8671.0,241.89,242.47,241.88,242.42,8671.0
2024-10-14 12:30:00,242.37,242.59,242.26,242.26,5057.0,242.37,242.59,242.26,242.26,5057.0
2024-10-14 12:40:00,242.32,242.6,242.01,242.45,36354.0,242.32,242.6,242.01,242.45,36354.0
2024-10-14 12:50:00,242.53,242.85,242.27,242.34,9768.0,242.53,242.85,242.27,242.34,9768.0
2024-10-14 13:00:00,242.36,242.66,242.23,242.51,5006.0,242.36,242.66,242.23,242.51,5006.0
2024-10-14 13:10:00,242.35,242.45,242.2,242.35,4474.0,242.35,242.45,242.2,242.35,4474.0
2024-10-14 13:20:00,242.37,242.59,242.21,242.32,31528.0,242.37,242.59,242.21,242.32,31528.0
2024-10-14 13:30:00,242.31,242.64,242.3,242.34,8170.0,242.31,242.64,242.3,242.34,8170.0
2024-10-14 13:40:00,242.27,242.32,242.18,242.24,2647.0,242.27,242.32,242.18,242.24,2647.0
2024-10-14 13:50:00,242.28,242.75,242.27,242.74,22428.0,242.28,242.75,242.27,242.74,22428.0
2024-10-14 14:00:00,242.75,242.78,242.53,242.65,10922.0,242.75,242.78,242.53,242.65,10922.0
2024-10-14 14:10:00,242.65,242.66,241.99,242.03,15430.0,242.65,242.66,241.99,242.03,15430.0
2024-10-14 14:20:00,241.99,242.12,241.73,241.97,11624.0,241.99,242.12,241.73,241.97,11624.0
2024-10-14 14:30:00,242.01,242.25,242.0,242.19,29413.0,242.01,242.25,242.0,242.19,29413.0
2024-10-14 14:40:00,242.23,242.65,242.19,242.48,15435.0,242.23,242.65,242.19,242.48,15435.0
2024-10-14 14:50:00,242.48,242.48,241.68,241.73,13557.0,242.48,242.48,241.68,241.73,13557.0
2024-10-14 15:00:00,241.64,242.29,241.61,242.17,14520.0,241.64,242.29,241.61,242.17,14520.0
2024-10-14 15:10:00,242.17,242.17,241.9,241.99,13485.0,242.17,242.17,241.9,241.99,13485.0
2024-10-14 15:20:00,241.99,242.0,241.68,241.84,13825.0,241.99,242.0,241.68,241.84,13825.0
2024-10-14 15:30:00,241.82,242.13,241.59,241.78,19860.0,241.82,242.13,241.59,241.78,19860.0
2024-10-14 15:40:00,241.78,242.32,241.75,242.13,33169.0,241.78,242.32,241.75,242.13,33169.0
2024-10-14 15:50:00,242.3,242.73,242.01,242.47,68076.0,242.3,242.73,242.01,242.47,68076.0
2024-10-15 09:30:00,242.56,244.67,242.06,244.34,31801.0,242.56,244.67,242.06,244.34,31801.0
2024-10-15 09:40:00,244.56,247.15,244.56,245.87,41885.0,244.56,247.15,244.56,245.87,41885.0
2024-10-15 09:50:00,246.06,246.75,245.84,245.84,23676.0,246.06,246.75,245.84,245.84,23676.0
2024-10-15 10:00:00,246.04,246.4,245.84,246.07,22568.0,246.04,246.4,245.84,246.07,22568.0
2024-10-15 10:10:00,246.26,246.74,245.46,245.46,17991.0,246.26,246.74,245.46,245.46,17991.0
2024-10-15 10:20:00,245.59,245.69,244.94,245.34,19710.0,245.59,245.69,244.94,245.34,19710.0
2024-10-15 10:30:00,245.16,246.08,245.08,245.67,45058.0,245.16,246.08,245.08,245.67,45058.0
2024-10-15 10:40:00,245.7,247.22,245.56,247.2,44570.0,245.7,247.22,245.56,247.2,44570.0
2024-10-15 10:50:00,247.06,247.72,246.11,246.64,62512.0,247.06,247.72,246.11,246.64,62512.0
2024-10-15 11:00:00,246.62,246.75,245.74,246.33,37321.0,246.62,246.75,245.74,246.33,37321.0
2024-10-15 11:10:00,246.21,247.08,246.06,246.73,12714.0,246.21,247.08,246.06,246.73,12714.0
2024-10-15 11:20:00,246.8,246.8,245.78,245.93,37903.0,246.8,246.8,245.78,245.93,37903.0
2024-10-15 11:30:00,245.8,245.82,244.81,244.81,22704.0,245.8,245.82,244.81,244.81,22704.0
2024-10-15 11:40:00,244.81,244.96,244.22,244.22,28001.0,244.81,244.96,244.22,244.22,28001.0
2024-10-15 11:50:00,244.34,244.7,244.25,244.48,9941.0,244.34,244.7,244.25,244.48,9941.0
2024-10-15 12:00:00,244.47,244.53,243.7,244.21,12002.0,244.47,244.53,243.7,244.21,12002.0
2024-10-15 12:10:00,244.34,244.41,243.58,243.8,7908.0,244.34,244.41,243.58,243.8,7908.0
2024-10-15 12:20:00,243.79,244.21,243.46,244.17,13689.0,243.79,244.21,243.46,244.17,13689.0
2024-10-15 12:30:00,244.06,244.16,243.34,243.37,13433.0,244.06,244.16,243.34,243.37,13433.0
2024-10-15 12:40:00,243.34,243.35,242.91,243.13,29715.0,243.34,243.35,242.91,243.13,29715.0
2024-10-15 12:50:00,243.19,243.19,242.95,242.96,8208.0,243.19,243.19,242.95,242.96,8208.0
2024-10-15 13:00:00,242.94,242.95,242.52,242.57,19872.0,242.94,242.95,242.52,242.57,19872.0
2024-10-15 13:10:00,242.58,242.82,242.44,242.71,33810.0,242.58,242.82,242.44,242.71,33810.0
2024-10-15 13:20:00,242.73,243.8,242.57,243.8,12120.0,242.73,243.8,242.57,243.8,12120.0
2024-10-15 13:30:00,243.46,244.19,243.46,244.15,17805.0,243.46,244.19,243.46,244.15,17805.0
2024-10-15 13:40:00,244.23,244.82,244.22,244.76,10958.0,244.23,244.82,244.22,244.76,10958.0
2024-10-15 13:50:00,244.75,245.12,244.53,244.77,26769.0,244.75,245.12,244.53,244.77,26769.0
2024-10-15 14:00:00,244.66,244.88,244.5,244.85,7922.0,244.66,244.88,244.5,244.85,7922.0
2024-10-15 14:10:00,244.93,245.1,244.69,244.8,15963.0,244.93,245.1,244.69,244.8,15963.0
2024-10-15 14:20:00,244.75,245.02,244.28,244.28,15296.0,244.75,245.02,244.28,244.28,15296.0
2024-10-15 14:30:00,244.34,244.93,244.31,244.88,22048.0,244.34,244.93,244.31,244.88,22048.0
2024-10-15 14:40:00,244.88,244.97,244.26,244.44,23083.0,244.88,244.97,244.26,244.44,23083.0
2024-10-15 14:50:00,244.51,244.75,244.22,244.58,33862.0,244.51,244.75,244.22,244.58,33862.0
2024-10-15 15:00:00,244.65,244.75,244.11,244.11,17055.0,244.65,244.75,244.11,244.11,17055.0
2024-10-15 15:10:00,244.11,244.44,243.97,244.39,30662.0,244.11,244.44,243.97,244.39,30662.0
2024-10-15 15:20:00,244.42,245.09,244.36,244.91,26945.0,244.42,245.09,244.36,244.91,26945.0
2024-10-15 15:30:00,244.9,244.9,244.18,244.52,35808.0,244.9,244.9,244.18,244.52,35808.0
2024-10-15 15:40:00,244.58,245.25,244.57,245.25,52994.0,244.58,245.25,244.57,245.25,52994.0
2024-10-15 15:50:00,245.45,245.68,244.65,244.75,186797.0,245.45,245.68,244.65,244.75,186797.0
2024-10-16 09:30:00,244.84,245.99,243.94,243.94,23076.0,244.84,245.99,243.94,243.94,23076.0
2024-10-16 09:40:00,243.61,243.61,242.33,242.34,7011.0,243.61,243.61,242.33,242.34,7011.0
2024-10-16 09:50:00,242.18,243.63,242.07,243.14,23308.0,242.18,243.63,242.07,243.14,23308.0
2024-10-16 10:00:00,243.05,243.81,242.71,243.62,7480.0,243.05,243.81,242.71,243.62,7480.0
2024-10-16 10:10:00,243.47,244.09,243.28,243.29,15257.0,243.47,244.09,243.28,243.29,15257.0
2024-10-16 10:20:00,243.29,243.42,242.42,242.63,16719.0,243.29,243.42,242.42,242.63,16719.0
2024-10-16 10:30:00,242.55,243.09,242.35,242.35,12192.0,242.55,243.09,242.35,242.35,12192.0
2024-10-16 10:40:00,242.45,242.45,241.78,242.03,20819.0,242.45,242.45,241.78,242.03,20819.0
2024-10-16 10:50:00,242.04,242.04,240.8,241.01,11408.0,242.04,242.04,240.8,241.01,11408.0
2024-10-16 11:00:00,240.93,242.2,240.93,242.18,19697.0,240.93,242.2,240.93,242.18,19697.0
2024-10-16 11:10:00,242.2,242.67,241.95,242.16,8329.0,242.2,242.67,241.95,242.16,8329.0
2024-10-16 11:20:00,242.13,242.45,241.61,242.39,8801.0,242.13,242.45,241.61,242.39,8801.0
2024-10-16 11:30:00,242.23,242.42,241.99,242.21,8404.0,242.23,242.42,241.99,242.21,8404.0
2024-10-16 11:40:00,242.21,242.32,241.89,241.9,2900.0,242.21,242.32,241.89,241.9,2900.0
2024-10-16 11:50:00,241.86,241.86,240.98,241.09,6947.0,241.86,241.86,240.98,241.09,6947.0
2024-10-16 12:00:00,241.09,241.36,240.41,240.7,10443.0,241.09,241.36,240.41,240.7,10443.0
2024-10-16 12:10:00,240.74,240.76,239.79,239.81,14117.0,240.74,240.76,239.79,239.81,14117.0
2024-10-16 12:20:00,239.86,240.72,239.8,240.47,29218.0,239.86,240.72,239.8,240.47,29218.0
2024-10-16 12:30:00,240.6,240.95,240.51,240.55,7305.0,240.6,240.95,240.51,240.55,7305.0
2024-10-16 12:40:00,240.55,240.74,240.2,240.51,7887.0,240.55,240.74,240.2,240.51,7887.0
2024-10-16 12:50:00,240.56,240.61,240.42,240.51,8999.0,240.56,240.61,240.42,240.51,8999.0
2024-10-16 13:00:00,240.59,240.65,239.59,239.66,24337.0,240.59,240.65,239.59,239.66,24337.0
2024-10-16 13:10:00,239.49,240.09,239.49,240.01,11256.0,239.49,240.09,239.49,240.01,11256.0
2024-10-16 13:20:00,240.01,240.07,239.67,239.68,5425.0,240.01,240.07,239.67,239.68,5425.0
2024-10-16 13:30:00,239.68,239.96,239.68,239.9,3100.0,239.68,239.96,239.68,239.9,3100.0
2024-10-16 13:40:00,239.95,240.06,239.74,240.06,7154.0,239.95,240.06,239.74,240.06,7154.0
2024-10-16 13:50:00,240.05,240.06,239.86,240.03,2712.0,240.05,240.06,239.86,240.03,2712.0
2024-10-16 14:00:00,240.04,240.24,239.9,239.95,7634.0,240.04,240.24,239.9,239.95,7634.0
2024-10-16 14:10:00,239.96,240.1,239.87,240.04,5337.0,239.96,240.1,239.87,240.04,5337.0
2024-10-16 14:20:00,240.08,240.77,240.08,240.41,12408.0,240.08,240.77,240.08,240.41,12408.0
2024-10-16 14:30:00,240.46,240.46,239.98,240.07,18796.0,240.46,240.46,239.98,240.07,18796.0
2024-10-16 14:40:00,240.01,240.56,239.98,240.49,17359.0,240.01,240.56,239.98,240.49,17359.0
2024-10-16 14:50:00,240.5,240.59,240.18,240.18,6464.0,240.5,240.59,240.18,240.18,6464.0
2024-10-16 15:00:00,240.36,240.52,240.22,240.51,7428.0,240.36,240.52,240.22,240.51,7428.0
2024-10-16 15:10:00,240.51,240.68,240.4,240.51,19953.0,240.51,240.68,240.4,240.51,19953.0
2024-10-16 15:20:00,240.52,240.52,240.02,240.19,9818.0,240.52,240.52,240.02,240.19,9818.0
2024-10-16 15:30:00,240.19,240.77,240.09,240.59,27148.0,240.19,240.77,240.09,240.59,27148.0
2024-10-16 15:40:00,240.53,240.71,240.26,240.32,23160.0,240.53,240.71,240.26,240.32,23160.0
2024-10-16 15:50:00,240.39,240.6,240.04,240.31,151611.0,240.39,240.6,240.04,240.31,151611.0
2024-10-17 09:30:00,240.5,241.94,240.46,240.73,30275.0,240.5,241.94,240.46,240.73,30275.0
2024-10-17 09:40:00,240.89,243.23,240.89,242.87,33563.0,240.89,243.23,240.89,242.87,33563.0
2024-10-17 09:50:00,243.07,243.64,242.88,243.29,26459.0,243.07,243.64,242.88,243.29,26459.0
2024-10-17 10:00:00,243.32,243.49,241.05,241.12,10023.0,243.32,243.49,241.05,241.12,10023.0
2024-10-17 10:10:00,241.31,241.8,241.31,241.75,11619.0,241.31,241.8,241.31,241.75,11619.0
2024-10-17 10:20:00,241.87,242.7,241.66,241.91,7966.0,241.87,242.7,241.66,241.91,7966.0
2024-10-17 10:30:00,241.89,242.51,241.88,242.09,17137.0,241.89,242.51,241.88,242.09,17137.0
2024-10-17 10:40:00,242.07,242.5,241.89,242.26,21799.0,242.07,242.5,241.89,242.26,21799.0
2024-10-17 10:50:00,242.33,242.86,242.17,242.73,10094.0,242.33,242.86,242.17,242.73,10094.0
2024-10-17 11:00:00,242.69,242.69,241.86,242.33,10893.0,242.69,242.69,241.86,242.33,10893.0
2024-10-17 11:10:00,242.53,242.94,242.24,242.84,10807.0,242.53,242.94,242.24,242.84,10807.0
2024-10-17 11:20:00,242.78,243.49,242.62,243.42,15649.0,242.78,243.49,242.62,243.42,15649.0
2024-10-17 11:30:00,243.42,244.22,243.09,244.05,31421.0,243.42,244.22,243.09,244.05,31421.0
2024-10-17 11:40:00,244.05,244.08,243.71,243.97,13712.0,244.05,244.08,243.71,243.97,13712.0
2024-10-17 11:50:00,243.99,244.18,243.98,244.02,8496.0,243.99,244.18,243.98,244.02,8496.0
2024-10-17 12:00:00,244.09,244.57,244.09,244.14,8552.0,244.09,244.57,244.09,244.14,8552.0
2024-10-17 12:10:00,244.2,244.2,243.97,244.13,7094.0,244.2,244.2,243.97,244.13,7094.0
2024-10-17 12:20:00,244.22,244.22,243.86,244.03,10772.0,244.22,244.22,243.86,244.03,10772.0
2024-10-17 12:30:00,244.03,244.25,243.9,244.16,12897.0,244.03,244.25,243.9,244.16,12897.0
2024-10-17 12:40:00,244.26,244.58,244.14,244.36,8766.0,244.26,244.58,244.14,244.36,8766.0
2024-10-17 12:50:00,244.44,244.45,244.1,244.15,13493.0,244.44,244.45,244.1,244.15,13493.0
2024-10-17 13:00:00,244.18,244.48,243.0,243.91,45806.0,244.18,244.48,243.0,243.91,45806.0
2024-10-17 13:10:00,243.92,244.02,243.81,243.83,8497.0,243.92,244.02,243.81,243.83,8497.0
2024-10-17 13:20:00,243.85,243.89,243.4,243.42,9707.0,243.85,243.89,243.4,243.42,9707.0
2024-10-17 13:30:00,243.41,244.09,243.35,243.93,5365.0,243.41,244.09,243.35,243.93,5365.0
2024-10-17 13:40:00,244.01,244.07,243.78,243.99,11655.0,244.01,244.07,243.78,243.99,11655.0
2024-10-17 13:50:00,243.99,244.03,243.82,243.84,7211.0,243.99,244.03,243.82,243.84,7211.0
2024-10-17 14:00:00,243.91,243.97,243.1,243.1,8218.0,243.91,243.97,243.1,243.1,8218.0
2024-10-17 14:10:00,243.06,243.15,242.76,242.76,8142.0,243.06,243.15,242.76,242.76,8142.0
2024-10-17 14:20:00,242.72,242.97,242.51,242.86,10399.0,242.72,242.97,242.51,242.86,10399.0
2024-10-17 14:30:00,242.86,243.54,242.71,243.25,14107.0,242.86,243.54,242.71,243.25,14107.0
2024-10-17 14:40:00,243.35,243.51,243.14,243.34,6442.0,243.35,243.51,243.14,243.34,6442.0
2024-10-17 14:50:00,243.4,243.56,243.15,243.34,19884.0,243.4,243.56,243.15,243.34,19884.0
2024-10-17 15:00:00,243.33,243.95,243.06,243.81,25255.0,243.33,243.95,243.06,243.81,25255.0
2024-10-17 15:10:00,243.81,243.88,243.51,243.73,30127.0,243.81,243.88,243.51,243.73,30127.0
2024-10-17 15:20:00,243.74,243.8,243.03,243.31,25916.0,243.74,243.8,243.03,243.31,25916.0
2024-10-17 15:30:00,243.3,243.42,242.78,242.82,13062.0,243.3,243.42,242.78,242.82,13062.0
2024-10-17 15:40:00,242.82,242.97,242.67,242.87,23263.0,242.82,242.97,242.67,242.87,23263.0
2024-10-17 15:50:00,242.78,243.5,242.51,243.24,123469.0,242.78,243.5,242.51,243.24,123469.0
2024-10-18 09:30:00,242.8,244.09,242.18,244.08,44828.0,242.8,244.09,242.18,244.08,44828.0
2024-10-18 09:40:00,244.35,245.76,244.03,245.03,12060.0,244.35,245.76,244.03,245.03,12060.0
2024-10-18 09:50:00,245.2,245.2,244.78,244.89,11933.0,245.2,245.2,244.78,244.89,11933.0
2024-10-18 10:00:00,244.87,245.14,244.53,244.84,18671.0,244.87,245.14,244.53,244.84,18671.0
2024-10-18 10:10:00,244.83,244.96,244.34,244.92,10243.0,244.83,244.96,244.34,244.92,10243.0
2024-10-18 10:20:00,244.75,244.91,244.43,244.74,12008.0,244.75,244.91,244.43,244.74,12008.0
2024-10-18 10:30:00,244.79,244.93,244.4,244.62,9421.0,244.79,244.93,244.4,244.62,9421.0
2024-10-18 10:40:00,244.56,245.33,244.56,245.19,4322.0,244.56,245.33,244.56,245.19,4322.0
2024-10-18 10:50:00,245.25,245.31,244.8,245.01,13070.0,245.25,245.31,244.8,245.01,13070.0
2024-10-18 11:00:00,245.0,245.39,244.99,245.26,6348.0,245.0,245.39,244.99,245.26,6348.0
2024-10-18 11:10:00,245.28,245.49,244.82,244.93,5867.0,245.28,245.49,244.82,244.93,5867.0
2024-10-18 11:20:00,244.99,245.27,244.74,245.27,5400.0,244.99,245.27,244.74,245.27,5400.0
2024-10-18 11:30:00,245.28,245.48,244.79,244.9,3918.0,245.28,245.48,244.79,244.9,3918.0
2024-10-18 11:40:00,244.85,244.93,244.48,244.68,6547.0,244.85,244.93,244.48,244.68,6547.0
2024-10-18 11:50:00,244.6,244.75,244.34,244.34,5117.0,244.6,244.75,244.34,244.34,5117.0
2024-10-18 12:00:00,244.46,244.86,244.45,244.72,5643.0,244.46,244.86,244.45,244.72,5643.0
2024-10-18 12:10:00,244.8,245.07,244.73,244.98,3323.0,244.8,245.07,244.73,244.98,3323.0
2024-10-18 12:20:00,244.98,245.23,244.64,244.83,12845.0,244.98,245.23,244.64,244.83,12845.0
2024-10-18 12:30:00,244.71,244.76,244.46,244.62,5520.0,244.71,244.76,244.46,244.62,5520.0
2024-10-18 12:40:00,244.62,244.9,244.62,244.84,3270.0,244.62,244.9,244.62,244.84,3270.0
2024-10-18 12:50:00,244.89,244.99,244.49,244.49,15047.0,244.89,244.99,244.49,244.49,15047.0
2024-10-18 13:00:00,244.49,244.77,244.11,244.77,27696.0,244.49,244.77,244.11,244.77,27696.0
2024-10-18 13:10:00,244.69,245.23,244.69,245.23,5104.0,244.69,245.23,244.69,245.23,5104.0
2024-10-18 13:20:00,245.17,245.51,245.16,245.25,3091.0,245.17,245.51,245.16,245.25,3091.0
2024-10-18 13:30:00,245.2,245.37,245.14,245.31,3274.0,245.2,245.37,245.14,245.31,3274.0
2024-10-18 13:40:00,245.39,245.45,244.99,245.03,6327.0,245.39,245.45,244.99,245.03,6327.0
2024-10-18 13:50:00,245.04,245.04,244.79,244.89,4770.0,245.04,245.04,244.79,244.89,4770.0
2024-10-18 14:00:00,244.95,245.0,244.41,245.0,7741.0,244.95,245.0,244.41,245.0,7741.0
2024-10-18 14:10:00,244.98,245.17,244.88,244.91,5076.0,244.98,245.17,244.88,244.91,5076.0
2024-10-18 14:20:00,244.98,245.03,244.8,244.91,6323.0,244.98,245.03,244.8,244.91,6323.0
2024-10-18 14:30:00,244.91,245.16,244.73,244.8,7987.0,244.91,245.16,244.73,244.8,7987.0
2024-10-18 14:40:00,244.77,244.94,244.69,244.71,4883.0,244.77,244.94,244.69,244.71,4883.0
2024-10-18 14:50:00,244.69,245.03,244.56,245.01,10868.0,244.69,245.03,244.56,245.01,10868.0
2024-10-18 15:00:00,245.01,245.15,244.64,244.7,13937.0,245.01,245.15,244.64,244.7,13937.0
2024-10-18 15:10:00,244.7,244.75,244.11,244.24,18743.0,244.7,244.75,244.11,244.24,18743.0
2024-10-18 15:20:00,244.24,244.56,244.13,244.41,12451.0,244.24,244.56,244.13,244.41,12451.0
2024-10-18 15:30:00,244.45,244.55,244.25,244.36,14265.0,244.45,244.55,244.25,244.36,14265.0
2024-10-18 15:40:00,244.42,244.42,243.87,243.9,20750.0,244.42,244.42,243.87,243.9,20750.0
2024-10-18 15:50:00,243.9,244.64,243.85,244.42,73918.0,243.9,244.64,243.85,244.42,73918.0
2024-10-21 09:30:00,243.26,244.21,243.04,244.2,19704.0,243.26,244.21,243.04,244.2,19704.0
2024-10-21 09:40:00,244.2,244.2,243.43,243.65,4011.0,244.2,244.2,243.43,243.65,4011.0
2024-10-21 09:50:00,243.57,244.02,243.48,243.57,9918.0,243.57,244.02,243.48,243.57,9918.0
2024-10-21 10:00:00,243.59,244.04,243.4,244.01,6635.0,243.59,244.04,243.4,244.01,6635.0
2024-10-21 10:10:00,244.12,244.36,243.75,244.12,7383.0,244.12,244.36,243.75,244.12,7383.0
2024-10-21 10:20:00,244.14,244.29,243.92,243.96,4498.0,244.14,244.29,243.92,243.96,4498.0
2024-10-21 10:30:00,243.96,244.01,243.56,243.56,3600.0,243.96,244.01,243.56,243.56,3600.0
2024-10-21 10:40:00,243.45,243.73,243.09,243.5,5784.0,243.45,243.73,243.09,243.5,5784.0
2024-10-21 10:50:00,243.51,243.51,242.98,243.06,5031.0,243.51,243.51,242.98,243.06,5031.0
2024-10-21 11:00:00,243.12,243.24,242.42,242.45,11456.0,243.12,243.24,242.42,242.45,11456.0
2024-10-21 11:10:00,242.45,242.79,242.26,242.79,6423.0,242.45,242.79,242.26,242.79,6423.0
2024-10-21 11:20:00,242.79,243.11,242.68,242.78,6334.0,242.79,243.11,242.68,242.78,6334.0
2024-10-21 11:30:00,242.72,243.17,242.71,243.02,3099.0,242.72,243.17,242.71,243.02,3099.0
2024-10-21 11:40:00,243.12,243.4,242.92,243.39,11634.0,243.12,243.4,242.92,243.39,11634.0
2024-10-21 11:50:00,243.45,243.82,243.32,243.61,5714.0,243.45,243.82,243.32,243.61,5714.0
2024-10-21 12:00:00,243.72,243.9,243.51,243.81,6159.0,243.72,243.9,243.51,243.81,6159.0
2024-10-21 12:10:00,243.81,244.12,243.74,244.06,9142.0,243.81,244.12,243.74,244.06,9142.0
2024-10-21 12:20:00,244.04,244.18,243.9,244.09,8908.0,244.04,244.18,243.9,244.09,8908.0
2024-10-21 12:30:00,244.08,244.2,243.85,243.91,5177.0,244.08,244.2,243.85,243.91,5177.0
2024-10-21 12:40:00,243.91,244.29,243.88,244.03,10913.0,243.91,244.29,243.88,244.03,10913.0
2024-10-21 12:50:00,244.03,244.5,244.02,244.38,6726.0,244.03,244.5,244.02,244.38,6726.0
2024-10-21 13:00:00,244.38,244.59,244.32,244.48,8200.0,244.38,244.59,244.32,244.48,8200.0
2024-10-21 13:10:00,244.53,244.71,244.45,244.55,7146.0,244.53,244.71,244.45,244.55,7146.0
2024-10-21 13:20:00,244.49,244.56,244.26,244.3,6769.0,244.49,244.56,244.26,244.3,6769.0
2024-10-21 13:30:00,244.3,244.3,243.86,243.96,7422.0,244.3,244.3,243.86,243.96,7422.0
2024-10-21 13:40:00,243.96,244.01,243.71,243.71,8332.0,243.96,244.01,243.71,243.71,8332.0
2024-10-21 13:50:00,243.85,243.86,243.63,243.67,4636.0,243.85,243.86,243.63,243.67,4636.0
2024-10-21 14:00:00,243.7,243.7,243.25,243.33,10173.0,243.7,243.7,243.25,243.33,10173.0
2024-10-21 14:10:00,243.29,243.29,242.99,243.17,7860.0,243.29,243.29,242.99,243.17,7860.0
2024-10-21 14:20:00,243.16,243.56,243.15,243.56,10197.0,243.16,243.56,243.15,243.56,10197.0
2024-10-21 14:30:00,243.56,243.89,243.38,243.89,7075.0,243.56,243.89,243.38,243.89,7075.0
2024-10-21 14:40:00,243.79,243.95,243.54,243.71,18855.0,243.79,243.95,243.54,243.71,18855.0
2024-10-21 14:50:00,243.69,243.79,243.51,243.69,12084.0,243.69,243.79,243.51,243.69,12084.0
2024-10-21 15:00:00,243.57,243.59,243.29,243.54,10197.0,243.57,243.59,243.29,243.54,10197.0
2024-10-21 15:10:00,243.62,244.0,243.51,243.67,17103.0,243.62,244.0,243.51,243.67,17103.0
2024-10-21 15:20:00,243.68,243.74,243.23,243.37,19333.0,243.68,243.74,243.23,243.37,19333.0
2024-10-21 15:30:00,243.45,243.89,243.34,243.75,18314.0,243.45,243.89,243.34,243.75,18314.0
2024-10-21 15:40:00,243.75,244.05,243.48,243.91,21185.0,243.75,244.05,243.48,243.91,21185.0
2024-10-21 15:50:00,243.85,244.21,243.62,243.77,86920.0,243.85,244.21,243.62,243.77,86920.0
2024-10-22 09:30:00,244.08,244.83,243.32,244.47,18377.0,244.08,244.83,243.32,244.47,18377.0
2024-10-22 09:40:00,244.16,245.11,243.9,244.05,12685.0,244.16,245.11,243.9,244.05,12685.0
2024-10-22 09:50:00,244.04,245.0,243.41,244.5,38332.0,244.04,245.0,243.41,244.5,38332.0
2024-10-22 10:00:00,244.5,244.65,243.49,244.44,12940.0,244.5,244.65,243.49,244.44,12940.0
2024-10-22 10:10:00,244.34,245.04,243.94,244.83,15675.0,244.34,245.04,243.94,244.83,15675.0
2024-10-22 10:20:00,245.06,246.55,244.79,246.43,78000.0,245.06,246.55,244.79,246.43,78000.0
2024-10-22 10:30:00,246.44,246.55,245.77,246.29,18956.0,246.44,246.55,245.77,246.29,18956.0
2024-10-22 10:40:00,246.29,246.4,245.94,246.4,12788.0,246.29,246.4,245.94,246.4,12788.0
2024-10-22 10:50:00,246.37,246.55,246.13,246.32,7819.0,246.37,246.55,246.13,246.32,7819.0
2024-10-22 11:00:00,246.23,246.45,245.53,245.54,20115.0,246.23,246.45,245.53,245.54,20115.0
2024-10-22 11:10:00,245.54,246.39,245.46,246.01,14812.0,245.54,246.39,245.46,246.01,14812.0
2024-10-22 11:20:00,246.01,246.09,245.81,245.95,10106.0,246.01,246.09,245.81,245.95,10106.0
2024-10-22 11:30:00,246.09,246.12,245.49,245.53,16660.0,246.09,246.12,245.49,245.53,16660.0
2024-10-22 11:40:00,245.75,246.09,245.51,245.95,142557.0,245.75,246.09,245.51,245.95,142557.0
2024-10-22 11:50:00,245.89,246.53,245.6,246.05,8883.0,245.89,246.53,245.6,246.05,8883.0
2024-10-22 12:00:00,246.0,246.2,245.95,245.99,13609.0,246.0,246.2,245.95,245.99,13609.0
2024-10-22 12:10:00,245.98,246.21,245.91,245.91,4113.0,245.98,246.21,245.91,245.91,4113.0
2024-10-22 12:20:00,246.03,246.17,245.72,245.96,9445.0,246.03,246.17,245.72,245.96,9445.0
2024-10-22 12:30:00,245.95,245.98,245.34,245.43,19570.0,245.95,245.98,245.34,245.43,19570.0
2024-10-22 12:40:00,245.47,245.9,245.31,245.9,13135.0,245.47,245.9,245.31,245.9,13135.0
2024-10-22 12:50:00,245.96,246.34,245.96,246.12,6814.0,245.96,246.34,245.96,246.12,6814.0
2024-10-22 13:00:00,246.16,246.55,246.16,246.51,12497.0,246.16,246.55,246.16,246.51,12497.0
2024-10-22 13:10:00,246.45,246.72,246.44,246.53,14742.0,246.45,246.72,246.44,246.53,14742.0
2024-10-22 13:20:00,246.69,246.83,246.49,246.59,10296.0,246.69,246.83,246.49,246.59,10296.0
2024-10-22 13:30:00,246.58,246.61,245.97,246.42,10850.0,246.58,246.61,245.97,246.42,10850.0
2024-10-22 13:40:00,246.44,246.66,246.38,246.55,8136.0,246.44,246.66,246.38,246.55,8136.0
2024-10-22 13:50:00,246.52,246.62,245.89,246.48,33941.0,246.52,246.62,245.89,246.48,33941.0
2024-10-22 14:00:00,246.34,247.09,246.34,246.9,11521.0,246.34,247.09,246.34,246.9,11521.0
2024-10-22 14:10:00,246.89,246.91,246.28,246.46,8533.0,246.89,246.91,246.28,246.46,8533.0
2024-10-22 14:20:00,246.46,246.77,246.46,246.77,10558.0,246.46,246.77,246.46,246.77,10558.0
2024-10-22 14:30:00,246.7,246.96,246.7,246.83,6949.0,246.7,246.96,246.7,246.83,6949.0
2024-10-22 14:40:00,246.83,246.87,246.54,246.77,11350.0,246.83,246.87,246.54,246.77,11350.0
2024-10-22 14:50:00,246.71,246.85,246.37,246.45,9733.0,246.71,246.85,246.37,246.45,9733.0
2024-10-22 15:00:00,246.45,246.91,246.38,246.9,12536.0,246.45,246.91,246.38,246.9,12536.0
2024-10-22 15:10:00,246.94,247.08,246.79,247.0,13517.0,246.94,247.08,246.79,247.0,13517.0
2024-10-22 15:20:00,247.0,247.08,246.8,247.0,16632.0,247.0,247.08,246.8,247.0,16632.0
2024-10-22 15:30:00,246.97,247.07,246.42,246.43,17193.0,246.97,247.07,246.42,246.43,17193.0
2024-10-22 15:40:00,246.39,246.49,246.18,246.25,20661.0,246.39,246.49,246.18,246.25,20661.0
2024-10-22 15:50:00,246.37,246.86,246.28,246.76,110978.0,246.37,246.86,246.28,246.76,110978.0
2024-10-23 09:30:00,246.87,247.0,244.68,244.79,33335.0,246.87,247.0,244.68,244.79,33335.0
2024-10-23 09:40:00,244.8,245.56,244.0,244.56,18337.0,244.8,245.56,244.0,244.56,18337.0
2024-10-23 09:50:00,244.75,245.69,244.57,245.32,23740.0,244.75,245.69,244.57,245.32,23740.0
2024-10-23 10:00:00,245.29,245.64,244.2,244.61,33528.0,245.29,245.64,244.2,244.61,33528.0
2024-10-23 10:10:00,244.74,245.07,244.46,244.55,16120.0,244.74,245.07,244.46,244.55,16120.0
2024-10-23 10:20:00,244.53,244.91,243.9,244.24,16125.0,244.53,244.91,243.9,244.24,16125.0
2024-10-23 10:30:00,244.26,244.78,244.04,244.74,17231.0,244.26,244.78,244.04,244.74,17231.0
2024-10-23 10:40:00,244.59,245.15,244.35,245.12,17355.0,244.59,245.15,244.35,245.12,17355.0
2024-10-23 10:50:00,245.12,245.12,244.42,244.43,38576.0,245.12,245.12,244.42,244.43,38576.0
2024-10-23 11:00:00,244.47,245.74,244.43,245.09,61309.0,244.47,245.74,244.43,245.09,61309.0
2024-10-23 11:10:00,245.05,245.65,244.55,244.9,53597.0,245.05,245.65,244.55,244.9,53597.0
2024-10-23 11:20:00,244.9,245.3,244.49,244.53,58811.0,244.9,245.3,244.49,244.53,58811.0
2024-10-23 11:30:00,244.52,244.65,244.29,244.43,6313.0,244.52,244.65,244.29,244.43,6313.0
2024-10-23 11:40:00,244.43,245.11,244.27,245.06,13106.0,244.43,245.11,244.27,245.06,13106.0
2024-10-23 11:50:00,245.16,245.68,245.08,245.4,10020.0,245.16,245.68,245.08,245.4,10020.0
2024-10-23 12:00:00,245.31,245.31,244.78,244.8,6885.0,245.31,245.31,244.78,244.8,6885.0
2024-10-23 12:10:00,244.88,244.96,244.59,244.84,15556.0,244.88,244.96,244.59,244.84,15556.0
2024-10-23 12:20:00,244.85,245.22,244.69,244.98,29077.0,244.85,245.22,244.69,244.98,29077.0
2024-10-23 12:30:00,244.92,244.97,243.66,244.0,45024.0,244.92,244.97,243.66,244.0,45024.0
2024-10-23 12:40:00,243.95,244.28,243.94,244.09,5890.0,243.95,244.28,243.94,244.09,5890.0
2024-10-23 12:50:00,244.03,244.26,243.88,243.95,24748.0,244.03,244.26,243.88,243.95,24748.0
2024-10-23 13:00:00,243.92,243.95,242.88,243.2,25841.0,243.92,243.95,242.88,243.2,25841.0
2024-10-23 13:10:00,243.2,243.45,242.47,243.45,38990.0,243.2,243.45,242.47,243.45,38990.0
2024-10-23 13:20:00,243.45,243.91,243.22,243.91,26148.0,243.45,243.91,243.22,243.91,26148.0
2024-10-23 13:30:00,243.69,243.76,243.21,243.38,26249.0,243.69,243.76,243.21,243.38,26249.0
2024-10-23 13:40:00,243.3,243.54,243.3,243.52,18823.0,243.3,243.54,243.3,243.52,18823.0
2024-10-23 13:50:00,243.47,243.55,242.99,243.05,18451.0,243.47,243.55,242.99,243.05,18451.0
2024-10-23 14:00:00,243.04,243.04,241.53,241.98,13233.0,243.04,243.04,241.53,241.98,13233.0
2024-10-23 14:10:00,241.96,242.17,241.69,241.76,13956.0,241.96,242.17,241.69,241.76,13956.0
2024-10-23 14:20:00,241.81,242.5,241.81,242.22,9379.0,241.81,242.5,241.81,242.22,9379.0
2024-10-23 14:30:00,242.23,243.1,242.22,242.98,11411.0,242.23,243.1,242.22,242.98,11411.0
2024-10-23 14:40:00,242.98,243.48,242.9,243.38,19392.0,242.98,243.48,242.9,243.38,19392.0
2024-10-23 14:50:00,243.38,243.38,242.72,242.92,21087.0,243.38,243.38,242.72,242.92,21087.0
2024-10-23 15:00:00,242.98,243.2,242.83,243.04,16101.0,242.98,243.2,242.83,243.04,16101.0
2024-10-23 15:10:00,243.1,243.79,242.96,243.79,29306.0,243.1,243.79,242.96,243.79,29306.0
2024-10-23 15:20:00,243.72,243.79,243.41,243.53,28685.0,243.72,243.79,243.41,243.53,28685.0
2024-10-23 15:30:00,243.46,243.55,242.59,242.66,23443.0,243.46,243.55,242.59,242.66,23443.0
2024-10-23 15:40:00,242.73,242.91,242.56,242.62,24672.0,242.73,242.91,242.56,242.62,24672.0
2024-10-23 15:50:00,242.68,242.68,241.77,242.16,99002.0,242.68,242.68,241.77,242.16,99002.0
2024-10-24 09:30:00,244.02,244.58,243.1,243.63,12827.0,244.02,244.58,243.1,243.63,12827.0
2024-10-24 09:40:00,243.83,243.96,241.73,241.74,12886.0,243.83,243.96,241.73,241.74,12886.0
2024-10-24 09:50:00,241.74,241.74,239.7,240.08,28832.0,241.74,241.74,239.7,240.08,28832.0
2024-10-24 10:00:00,240.03,240.29,238.97,239.37,88740.0,240.03,240.29,238.97,239.37,88740.0
2024-10-24 10:10:00,239.5,240.66,239.09,239.37,41017.0,239.5,240.66,239.09,239.37,41017.0
2024-10-24 10:20:00,239.38,239.76,238.76,239.27,16416.0,239.38,239.76,238.76,239.27,16416.0
2024-10-24 10:30:00,239.33,239.35,238.42,238.42,18889.0,239.33,239.35,238.42,238.42,18889.0
2024-10-24 10:40:00,238.33,239.13,238.12,238.67,16033.0,238.33,239.13,238.12,238.67,16033.0
2024-10-24 10:50:00,238.71,238.71,237.33,238.27,13488.0,238.71,238.71,237.33,238.27,13488.0
2024-10-24 11:00:00,238.36,239.54,238.36,239.54,28527.0,238.36,239.54,238.36,239.54,28527.0
2024-10-24 11:10:00,239.46,239.86,239.25,239.79,22604.0,239.46,239.86,239.25,239.79,22604.0
2024-10-24 11:20:00,239.69,239.7,238.68,238.76,9663.0,239.69,239.7,238.68,238.76,9663.0
2024-10-24 11:30:00,238.94,239.0,238.45,238.7,9511.0,238.94,239.0,238.45,238.7,9511.0
2024-10-24 11:40:00,238.64,239.04,238.28,238.28,20176.0,238.64,239.04,238.28,238.28,20176.0
2024-10-24 11:50:00,238.39,238.94,238.29,238.33,11773.0,238.39,238.94,238.29,238.33,11773.0
2024-10-24 12:00:00,238.28,238.4,237.64,237.84,12335.0,238.28,238.4,237.64,237.84,12335.0
2024-10-24 12:10:00,237.77,237.96,237.61,237.78,8476.0,237.77,237.96,237.61,237.78,8476.0
2024-10-24 12:20:00,237.74,238.36,237.74,238.14,14406.0,237.74,238.36,237.74,238.14,14406.0
2024-10-24 12:30:00,238.24,238.4,237.79,237.85,12043.0,238.24,238.4,237.79,237.85,12043.0
2024-10-24 12:40:00,237.86,238.5,237.78,238.45,22531.0,237.86,238.5,237.78,238.45,22531.0
2024-10-24 12:50:00,238.49,238.5,238.08,238.36,20287.0,238.49,238.5,238.08,238.36,20287.0
2024-10-24 13:00:00,238.45,238.5,238.09,238.24,50232.0,238.45,238.5,238.09,238.24,50232.0
2024-10-24 13:10:00,238.37,238.46,237.77,237.83,11984.0,238.37,238.46,237.77,237.83,11984.0
2024-10-24 13:20:00,237.79,237.85,237.51,237.76,6491.0,237.79,237.85,237.51,237.76,6491.0
2024-10-24 13:30:00,237.82,238.0,237.22,237.63,18063.0,237.82,238.0,237.22,237.63,18063.0
2024-10-24 13:40:00,237.7,237.7,237.37,237.45,12481.0,237.7,237.7,237.37,237.45,12481.0
2024-10-24 13:50:00,237.57,237.7,236.95,237.02,9809.0,237.57,237.7,236.95,237.02,9809.0
2024-10-24 14:00:00,236.98,237.78,236.94,237.77,16798.0,236.98,237.78,236.94,237.77,16798.0
2024-10-24 14:10:00,237.7,238.17,237.65,238.14,6707.0,237.7,238.17,237.65,238.14,6707.0
2024-10-24 14:20:00,238.17,238.53,235.48,237.69,19610.0,238.17,238.53,235.48,237.69,19610.0
2024-10-24 14:30:00,237.94,237.94,237.01,237.01,8066.0,237.94,237.94,237.01,237.01,8066.0
2024-10-24 14:40:00,237.01,237.3,237.0,237.09,7208.0,237.01,237.3,237.0,237.09,7208.0
2024-10-24 14:50:00,237.09,237.3,237.01,237.1,10631.0,237.09,237.3,237.01,237.1,10631.0
2024-10-24 15:00:00,237.01,237.21,236.72,237.07,7851.0,237.01,237.21,236.72,237.07,7851.0
2024-10-24 15:10:00,236.97,237.44,236.89,237.38,6539.0,236.97,237.44,236.89,237.38,6539.0
2024-10-24 15:20:00,237.36,237.41,237.09,237.3,13102.0,237.36,237.41,237.09,237.3,13102.0
2024-10-24 15:30:00,237.48,237.69,237.3,237.39,15626.0,237.48,237.69,237.3,237.39,15626.0
2024-10-24 15:40:00,237.39,237.4,236.68,236.73,29798.0,237.39,237.4,236.68,236.73,29798.0
2024-10-24 15:50:00,236.88,237.33,236.52,236.84,105773.0,236.88,237.33,236.52,236.84,105773.0
2024-10-25 09:30:00,239.57,240.59,239.0,240.11,18612.0,239.57,240.59,239.0,240.11,18612.0
2024-10-25 09:40:00,240.38,243.38,240.37,242.78,17912.0,240.38,243.38,240.37,242.78,17912.0
2024-10-25 09:50:00,242.86,243.02,241.83,242.22,8523.0,242.86,243.02,241.83,242.22,8523.0
2024-10-25 10:00:00,241.96,242.3,241.67,242.0,23134.0,241.96,242.3,241.67,242.0,23134.0
2024-10-25 10:10:00,241.98,242.32,240.98,241.22,18056.0,241.98,242.32,240.98,241.22,18056.0
2024-10-25 10:20:00,241.45,242.03,241.24,241.59,15066.0,241.45,242.03,241.24,241.59,15066.0
2024-10-25 10:30:00,241.53,241.69,241.27,241.58,13494.0,241.53,241.69,241.27,241.58,13494.0
2024-10-25 10:40:00,241.58,241.64,240.9,241.15,23338.0,241.58,241.64,240.9,241.15,23338.0
2024-10-25 10:50:00,241.16,241.3,240.9,241.0,8431.0,241.16,241.3,240.9,241.0,8431.0
2024-10-25 11:00:00,241.1,241.13,240.14,240.14,14032.0,241.1,241.13,240.14,240.14,14032.0
2024-10-25 11:10:00,240.27,240.57,239.98,240.43,15266.0,240.27,240.57,239.98,240.43,15266.0
2024-10-25 11:20:00,240.41,240.55,239.82,239.87,8184.0,240.41,240.55,239.82,239.87,8184.0
2024-10-25 11:30:00,240.02,240.21,239.85,239.99,9951.0,240.02,240.21,239.85,239.99,9951.0
2024-10-25 11:40:00,239.99,240.68,239.89,240.42,7140.0,239.99,240.68,239.89,240.42,7140.0
2024-10-25 11:50:00,240.36,240.36,239.55,240.01,7906.0,240.36,240.36,239.55,240.01,7906.0
2024-10-25 12:00:00,240.02,240.31,240.02,240.25,4776.0,240.02,240.31,240.02,240.25,4776.0
2024-10-25 12:10:00,240.24,240.31,239.73,239.8,8470.0,240.24,240.31,239.73,239.8,8470.0
2024-10-25 12:20:00,239.73,239.91,239.73,239.9,3811.0,239.73,239.91,239.73,239.9,3811.0
2024-10-25 12:30:00,239.82,239.9,239.43,239.65,10090.0,239.82,239.9,239.43,239.65,10090.0
2024-10-25 12:40:00,239.6,239.73,239.36,239.36,9568.0,239.6,239.73,239.36,239.36,9568.0
2024-10-25 12:50:00,239.47,239.8,239.46,239.58,6403.0,239.47,239.8,239.46,239.58,6403.0
2024-10-25 13:00:00,239.59,239.79,239.46,239.72,3928.0,239.59,239.79,239.46,239.72,3928.0
2024-10-25 13:10:00,239.67,239.67,239.4,239.56,12592.0,239.67,239.67,239.4,239.56,12592.0
2024-10-25 13:20:00,239.43,239.49,239.05,239.27,8620.0,239.43,239.49,239.05,239.27,8620.0
2024-10-25 13:30:00,239.24,239.34,238.69,239.0,4630.0,239.24,239.34,238.69,239.0,4630.0
2024-10-25 13:40:00,238.9,239.21,238.21,238.97,13536.0,238.9,239.21,238.21,238.97,13536.0
2024-10-25 13:50:00,239.25,239.51,238.78,238.78,4760.0,239.25,239.51,238.78,238.78,4760.0
2024-10-25 14:00:00,238.81,238.93,238.49,238.57,9750.0,238.81,238.93,238.49,238.57,9750.0
2024-10-25 14:10:00,238.54,238.94,238.48,238.82,9380.0,238.54,238.94,238.48,238.82,9380.0
2024-10-25 14:20:00,239.0,239.17,238.81,239.04,5967.0,239.0,239.17,238.81,239.04,5967.0
2024-10-25 14:30:00,239.04,239.04,238.75,238.84,5199.0,239.04,239.04,238.75,238.84,5199.0
2024-10-25 14:40:00,238.84,238.98,238.34,238.98,18327.0,238.84,238.98,238.34,238.98,18327.0
2024-10-25 14:50:00,238.92,238.92,238.46,238.5,11535.0,238.92,238.92,238.46,238.5,11535.0
2024-10-25 15:00:00,238.56,238.72,238.47,238.51,9996.0,238.56,238.72,238.47,238.51,9996.0
2024-10-25 15:10:00,238.51,238.61,238.15,238.33,29348.0,238.51,238.61,238.15,238.33,29348.0
2024-10-25 15:20:00,238.31,238.33,237.82,238.01,10248.0,238.31,238.33,237.82,238.01,10248.0
2024-10-25 15:30:00,237.98,238.52,237.97,238.44,18771.0,237.98,238.52,237.97,238.44,18771.0
2024-10-25 15:40:00,238.44,238.47,238.23,238.34,29121.0,238.44,238.47,238.23,238.34,29121.0
2024-10-25 15:50:00,238.33,238.33,237.59,237.71,148256.0,238.33,238.33,237.59,237.71,148256.0
2024-10-28 09:30:00,239.83,239.83,238.5,238.89,13804.0,239.83,239.83,238.5,238.89,13804.0
2024-10-28 09:40:00,239.35,239.91,238.42,238.84,16792.0,239.35,239.91,238.42,238.84,16792.0
2024-10-28 09:50:00,238.95,239.16,238.23,238.76,4099.0,238.95,239.16,238.23,238.76,4099.0
2024-10-28 10:00:00,238.86,239.27,238.21,238.65,10466.0,238.86,239.27,238.21,238.65,10466.0
2024-10-28 10:10:00,238.56,238.91,238.32,238.46,4297.0,238.56,238.91,238.32,238.46,4297.0
2024-10-28 10:20:00,238.46,238.72,238.23,238.33,5811.0,238.46,238.72,238.23,238.33,5811.0
2024-10-28 10:30:00,238.41,238.47,237.82,237.96,6813.0,238.41,238.47,237.82,237.96,6813.0
2024-10-28 10:40:00,237.95,238.03,237.35,237.61,14340.0,237.95,238.03,237.35,237.61,14340.0
2024-10-28 10:50:00,237.58,237.71,237.25,237.5,8801.0,237.58,237.71,237.25,237.5,8801.0
2024-10-28 11:00:00,237.45,237.46,237.05,237.09,12125.0,237.45,237.46,237.05,237.09,12125.0
2024-10-28 11:10:00,237.17,237.24,236.87,237.01,8265.0,237.17,237.24,236.87,237.01,8265.0
2024-10-28 11:20:00,236.97,236.97,236.48,236.61,7634.0,236.97,236.97,236.48,236.61,7634.0
2024-10-28 11:30:00,236.54,236.78,236.42,236.76,15972.0,236.54,236.78,236.42,236.76,15972.0
2024-10-28 11:40:00,236.77,236.77,236.41,236.55,5757.0,236.77,236.77,236.41,236.55,5757.0
2024-10-28 11:50:00,236.76,236.96,236.54,236.91,7846.0,236.76,236.96,236.54,236.91,7846.0
2024-10-28 12:00:00,236.82,236.84,236.55,236.73,8392.0,236.82,236.84,236.55,236.73,8392.0
2024-10-28 12:10:00,236.8,236.95,236.63,236.69,7604.0,236.8,236.95,236.63,236.69,7604.0
2024-10-28 12:20:00,236.69,236.98,236.65,236.84,7652.0,236.69,236.98,236.65,236.84,7652.0
2024-10-28 12:30:00,236.81,236.81,236.09,236.18,37388.0,236.81,236.81,236.09,236.18,37388.0
2024-10-28 12:40:00,236.23,236.69,236.19,236.47,15383.0,236.23,236.69,236.19,236.47,15383.0
2024-10-28 12:50:00,236.5,236.59,236.41,236.54,7130.0,236.5,236.59,236.41,236.54,7130.0
2024-10-28 13:00:00,236.49,236.78,236.2,236.69,9541.0,236.49,236.78,236.2,236.69,9541.0
2024-10-28 13:10:00,236.65,236.65,236.13,236.56,7886.0,236.65,236.65,236.13,236.56,7886.0
2024-10-28 13:20:00,236.66,236.7,236.19,236.19,2604.0,236.66,236.7,236.19,236.19,2604.0
2024-10-28 13:30:00,236.16,236.57,236.16,236.47,5688.0,236.16,236.57,236.16,236.47,5688.0
2024-10-28 13:40:00,236.45,236.48,235.95,236.03,41317.0,236.45,236.48,235.95,236.03,41317.0
2024-10-28 13:50:00,236.04,236.16,235.97,235.97,18444.0,236.04,236.16,235.97,235.97,18444.0
2024-10-28 14:00:00,236.01,236.01,235.68,235.84,21507.0,236.01,236.01,235.68,235.84,21507.0
2024-10-28 14:10:00,235.84,235.87,235.25,235.25,13804.0,235.84,235.87,235.25,235.25,13804.0
2024-10-28 14:20:00,235.32,235.54,235.05,235.45,25083.0,235.32,235.54,235.05,235.45,25083.0
2024-10-28 14:30:00,235.44,235.51,235.1,235.16,13025.0,235.44,235.51,235.1,235.16,13025.0
2024-10-28 14:40:00,235.16,235.22,234.78,235.0,23447.0,235.16,235.22,234.78,235.0,23447.0
2024-10-28 14:50:00,235.06,235.26,234.89,234.89,11544.0,235.06,235.26,234.89,234.89,11544.0
2024-10-28 15:00:00,234.84,234.84,234.64,234.79,13903.0,234.84,234.84,234.64,234.79,13903.0
2024-10-28 15:10:00,234.79,235.21,234.75,235.0,20335.0,234.79,235.21,234.75,235.0,20335.0
2024-10-28 15:20:00,234.93,235.17,234.8,234.92,15975.0,234.93,235.17,234.8,234.92,15975.0
2024-10-28 15:30:00,234.9,235.19,234.72,234.96,17595.0,234.9,235.19,234.72,234.96,17595.0
2024-10-28 15:40:00,234.95,235.23,234.91,234.99,24050.0,234.95,235.23,234.91,234.99,24050.0
2024-10-28 15:50:00,234.91,235.32,234.74,235.02,93759.0,234.91,235.32,234.74,235.02,93759.0
2024-10-29 09:30:00,235.52,235.52,234.0,234.78,11436.0,235.52,235.52,234.0,234.78,11436.0
2024-10-29 09:40:00,234.78,234.9,234.12,234.87,10017.0,234.78,234.9,234.12,234.87,10017.0
2024-10-29 09:50:00,235.04,235.75,234.25,235.75,14101.0,235.04,235.75,234.25,235.75,14101.0
2024-10-29 10:00:00,235.77,236.39,235.55,235.96,12294.0,235.77,236.39,235.55,235.96,12294.0
2024-10-29 10:10:00,236.09,237.5,235.96,237.5,33837.0,236.09,237.5,235.96,237.5,33837.0
2024-10-29 10:20:00,237.46,238.2,237.28,237.93,9106.0,237.46,238.2,237.28,237.93,9106.0
2024-10-29 10:30:00,237.94,238.65,237.78,238.56,15030.0,237.94,238.65,237.78,238.56,15030.0
2024-10-29 10:40:00,238.33,239.14,238.32,239.06,21552.0,238.33,239.14,238.32,239.06,21552.0
2024-10-29 10:50:00,239.11,239.6,238.99,239.4,18938.0,239.11,239.6,238.99,239.4,18938.0
2024-10-29 11:00:00,239.44,239.45,238.79,238.89,15594.0,239.44,239.45,238.79,238.89,15594.0
2024-10-29 11:10:00,238.91,239.1,238.18,238.45,13355.0,238.91,239.1,238.18,238.45,13355.0
2024-10-29 11:20:00,238.44,238.69,238.15,238.15,10489.0,238.44,238.69,238.15,238.15,10489.0
2024-10-29 11:30:00,238.12,238.24,237.98,238.17,3608.0,238.12,238.24,237.98,238.17,3608.0
2024-10-29 11:40:00,238.17,238.72,238.16,238.39,5979.0,238.17,238.72,238.16,238.39,5979.0
2024-10-29 11:50:00,238.43,238.54,238.09,238.48,2478.0,238.43,238.54,238.09,238.48,2478.0
2024-10-29 12:00:00,238.45,238.59,238.09,238.09,4196.0,238.45,238.59,238.09,238.09,4196.0
2024-10-29 12:10:00,238.25,238.27,238.0,238.06,2554.0,238.25,238.27,238.0,238.06,2554.0
2024-10-29 12:20:00,238.08,238.24,237.91,237.97,4394.0,238.08,238.24,237.91,237.97,4394.0
2024-10-29 12:30:00,238.03,238.31,237.98,238.24,3490.0,238.03,238.31,237.98,238.24,3490.0
2024-10-29 12:40:00,238.24,238.68,238.23,238.68,4196.0,238.24,238.68,238.23,238.68,4196.0
2024-10-29 12:50:00,238.68,238.94,238.61,238.61,5855.0,238.68,238.94,238.61,238.61,5855.0
2024-10-29 13:00:00,238.73,238.83,238.52,238.7,8582.0,238.73,238.83,238.52,238.7,8582.0
2024-10-29 13:10:00,238.71,239.09,238.06,238.43,16232.0,238.71,239.09,238.06,238.43,16232.0
2024-10-29 13:20:00,238.59,238.62,238.28,238.47,4468.0,238.59,238.62,238.28,238.47,4468.0
2024-10-29 13:30:00,238.47,238.62,238.31,238.49,2652.0,238.47,238.62,238.31,238.49,2652.0
2024-10-29 13:40:00,238.6,238.61,238.31,238.31,4631.0,238.6,238.61,238.31,238.31,4631.0
2024-10-29 13:50:00,238.31,238.47,238.24,238.44,9185.0,238.31,238.47,238.24,238.44,9185.0
2024-10-29 14:00:00,238.52,238.98,238.44,238.98,6995.0,238.52,238.98,238.44,238.98,6995.0
2024-10-29 14:10:00,238.92,239.07,238.89,239.02,9525.0,238.92,239.07,238.89,239.02,9525.0
2024-10-29 14:20:00,239.03,239.42,239.02,239.19,10257.0,239.03,239.42,239.02,239.19,10257.0
2024-10-29 14:30:00,239.26,239.3,239.03,239.18,5785.0,239.26,239.3,239.03,239.18,5785.0
2024-10-29 14:40:00,239.2,239.23,238.85,238.97,6804.0,239.2,239.23,238.85,238.97,6804.0
2024-10-29 14:50:00,238.9,239.25,238.9,239.21,9274.0,238.9,239.25,238.9,239.21,9274.0
2024-10-29 15:00:00,239.17,239.34,238.93,239.19,15682.0,239.17,239.34,238.93,239.19,15682.0
2024-10-29 15:10:00,239.27,239.42,239.03,239.32,15915.0,239.27,239.42,239.03,239.32,15915.0
2024-10-29 15:20:00,239.33,239.65,239.27,239.55,8553.0,239.33,239.65,239.27,239.55,8553.0
2024-10-29 15:30:00,239.55,239.7,239.52,239.66,16226.0,239.55,239.7,239.52,239.66,16226.0
2024-10-29 15:40:00,239.59,239.83,239.38,239.41,13986.0,239.59,239.83,239.38,239.41,13986.0
2024-10-29 15:50:00,239.36,239.61,238.53,238.59,83403.0,239.36,239.61,238.53,238.59,83403.0
2024-10-30 09:30:00,236.93,240.5,236.51,238.86,27788.0,236.93,240.5,236.51,238.86,27788.0
2024-10-30 09:40:00,238.32,238.74,238.18,238.45,13178.0,238.32,238.74,238.18,238.45,13178.0
2024-10-30 09:50:00,238.18,238.39,237.51,237.66,9431.0,238.18,238.39,237.51,237.66,9431.0
2024-10-30 10:00:00,237.77,239.02,237.77,238.9,40474.0,237.77,239.02,237.77,238.9,40474.0
2024-10-30 10:10:00,239.06,239.82,238.71,239.37,12718.0,239.06,239.82,238.71,239.37,12718.0
2024-10-30 10:20:00,239.55,239.77,239.39,239.54,5592.0,239.55,239.77,239.39,239.54,5592.0
2024-10-30 10:30:00,239.55,239.91,239.41,239.57,9216.0,239.55,239.91,239.41,239.57,9216.0
2024-10-30 10:40:00,239.57,239.67,239.42,239.56,5896.0,239.57,239.67,239.42,239.56,5896.0
2024-10-30 10:50:00,239.52,239.62,239.13,239.33,11631.0,239.52,239.62,239.13,239.33,11631.0
2024-10-30 11:00:00,239.39,239.39,238.46,238.46,4234.0,239.39,239.39,238.46,238.46,4234.0
2024-10-30 11:10:00,238.51,238.78,238.35,238.74,6538.0,238.51,238.78,238.35,238.74,6538.0
2024-10-30 11:20:00,238.74,239.09,238.46,239.09,15342.0,238.74,239.09,238.46,239.09,15342.0
2024-10-30 11:30:00,239.09,239.2,238.75,238.76,5166.0,239.09,239.2,238.75,238.76,5166.0
2024-10-30 11:40:00,238.88,239.44,238.88,239.32,5703.0,238.88,239.44,238.88,239.32,5703.0
2024-10-30 11:50:00,239.32,239.75,239.2,239.52,7872.0,239.32,239.75,239.2,239.52,7872.0
2024-10-30 12:00:00,239.67,239.82,239.49,239.51,10060.0,239.67,239.82,239.49,239.51,10060.0
2024-10-30 12:10:00,239.5,239.5,239.15,239.38,6366.0,239.5,239.5,239.15,239.38,6366.0
2024-10-30 12:20:00,239.4,239.44,239.15,239.32,4902.0,239.4,239.44,239.15,239.32,4902.0
2024-10-30 12:30:00,239.3,239.49,239.08,239.34,8234.0,239.3,239.49,239.08,239.34,8234.0
2024-10-30 12:40:00,239.36,239.36,238.96,239.12,4200.0,239.36,239.36,238.96,239.12,4200.0
2024-10-30 12:50:00,239.11,239.24,238.7,238.7,4733.0,239.11,239.24,238.7,238.7,4733.0
2024-10-30 13:00:00,238.81,239.24,238.8,239.1,6730.0,238.81,239.24,238.8,239.1,6730.0
2024-10-30 13:10:00,239.1,239.1,238.71,239.04,11530.0,239.1,239.1,238.71,239.04,11530.0
2024-10-30 13:20:00,239.05,239.24,238.96,238.97,6669.0,239.05,239.24,238.96,238.97,6669.0
2024-10-30 13:30:00,238.91,238.92,238.36,238.42,6858.0,238.91,238.92,238.36,238.42,6858.0
2024-10-30 13:40:00,238.23,238.76,238.22,238.62,13827.0,238.23,238.76,238.22,238.62,13827.0
2024-10-30 13:50:00,238.59,238.68,238.23,238.23,5677.0,238.59,238.68,238.23,238.23,5677.0
2024-10-30 14:00:00,238.33,238.52,238.24,238.24,6124.0,238.33,238.52,238.24,238.24,6124.0
2024-10-30 14:10:00,238.23,238.51,238.13,238.47,6806.0,238.23,238.51,238.13,238.47,6806.0
2024-10-30 14:20:00,238.52,238.7,238.4,238.5,8352.0,238.52,238.7,238.4,238.5,8352.0
2024-10-30 14:30:00,238.48,238.7,238.47,238.58,4740.0,238.48,238.7,238.47,238.58,4740.0
2024-10-30 14:40:00,238.72,238.76,238.59,238.69,8267.0,238.72,238.76,238.59,238.69,8267.0
2024-10-30 14:50:00,238.6,238.73,238.22,238.24,8277.0,238.6,238.73,238.22,238.24,8277.0
2024-10-30 15:00:00,238.34,238.39,237.81,238.39,8602.0,238.34,238.39,237.81,238.39,8602.0
2024-10-30 15:10:00,238.37,238.69,238.37,238.39,6425.0,238.37,238.69,238.37,238.39,6425.0
2024-10-30 15:20:00,238.44,238.56,238.17,238.28,8477.0,238.44,238.56,238.17,238.28,8477.0
2024-10-30 15:30:00,238.45,238.45,237.88,238.3,12933.0,238.45,238.45,237.88,238.3,12933.0
2024-10-30 15:40:00,238.29,238.54,238.05,238.19,15623.0,238.29,238.54,238.05,238.19,15623.0
2024-10-30 15:50:00,238.2,238.45,237.83,238.31,94485.0,238.2,238.45,237.83,238.31,94485.0
2024-10-31 09:30:00,238.04,238.04,236.58,237.41,19159.0,238.04,238.04,236.58,237.41,19159.0
2024-10-31 09:40:00,237.41,238.03,236.94,237.0,17392.0,237.41,238.03,236.94,237.0,17392.0
2024-10-31 09:50:00,236.93,237.9,236.7,237.69,20135.0,236.93,237.9,236.7,237.69,20135.0
2024-10-31 10:00:00,237.62,237.62,236.55,236.55,7557.0,237.62,237.62,236.55,236.55,7557.0
2024-10-31 10:10:00,236.64,237.25,236.15,237.11,8587.0,236.64,237.25,236.15,237.11,8587.0
2024-10-31 10:20:00,237.11,237.37,236.75,236.9,13397.0,237.11,237.37,236.75,236.9,13397.0
2024-10-31 10:30:00,236.75,237.15,236.75,236.99,8475.0,236.75,237.15,236.75,236.99,8475.0
2024-10-31 10:40:00,237.1,237.17,236.4,236.51,15565.0,237.1,237.17,236.4,236.51,15565.0
2024-10-31 10:50:00,236.56,236.68,236.24,236.49,25371.0,236.56,236.68,236.24,236.49,25371.0
2024-10-31 11:00:00,236.53,236.53,235.74,236.02,17410.0,236.53,236.53,235.74,236.02,17410.0
2024-10-31 11:10:00,236.02,236.22,235.57,236.22,11749.0,236.02,236.22,235.57,236.22,11749.0
2024-10-31 11:20:00,236.06,236.48,235.95,236.17,14393.0,236.06,236.48,235.95,236.17,14393.0
2024-10-31 11:30:00,236.03,236.15,235.79,236.02,7926.0,236.03,236.15,235.79,236.02,7926.0
2024-10-31 11:40:00,236.08,236.17,235.49,235.69,10299.0,236.08,236.17,235.49,235.69,10299.0
2024-10-31 11:50:00,235.58,236.4,235.56,236.36,9966.0,235.58,236.4,235.56,236.36,9966.0
2024-10-31 12:00:00,236.39,236.94,236.18,236.93,6123.0,236.39,236.94,236.18,236.93,6123.0
2024-10-31 12:10:00,236.79,237.22,236.61,237.22,17987.0,236.79,237.22,236.61,237.22,17987.0
2024-10-31 12:20:00,237.28,237.56,237.06,237.43,8695.0,237.28,237.56,237.06,237.43,8695.0
2024-10-31 12:30:00,237.55,237.63,237.1,237.1,5662.0,237.55,237.63,237.1,237.1,5662.0
2024-10-31 12:40:00,237.4,237.55,237.24,237.37,3337.0,237.4,237.55,237.24,237.37,3337.0
2024-10-31 12:50:00,237.37,237.63,237.19,237.42,5277.0,237.37,237.63,237.19,237.42,5277.0
2024-10-31 13:00:00,237.33,237.91,237.33,237.89,9694.0,237.33,237.91,237.33,237.89,9694.0
2024-10-31 13:10:00,237.89,237.89,237.09,237.33,21636.0,237.89,237.89,237.09,237.33,21636.0
2024-10-31 13:20:00,237.3,237.57,237.26,237.26,3187.0,237.3,237.57,237.26,237.26,3187.0
2024-10-31 13:30:00,237.31,237.37,237.03,237.13,3855.0,237.31,237.37,237.03,237.13,3855.0
2024-10-31 13:40:00,237.13,237.27,236.71,236.84,8820.0,237.13,237.27,236.71,236.84,8820.0
2024-10-31 13:50:00,236.97,236.99,236.52,236.59,4275.0,236.97,236.99,236.52,236.59,4275.0
2024-10-31 14:00:00,236.57,236.74,236.47,236.58,4775.0,236.57,236.74,236.47,236.58,4775.0
2024-10-31 14:10:00,236.57,236.88,236.57,236.67,8350.0,236.57,236.88,236.57,236.67,8350.0
2024-10-31 14:20:00,236.75,237.01,236.62,236.96,12958.0,236.75,237.01,236.62,236.96,12958.0
2024-10-31 14:30:00,237.03,237.42,236.61,236.81,6689.0,237.03,237.42,236.61,236.81,6689.0
2024-10-31 14:40:00,236.96,237.04,236.59,236.72,5749.0,236.96,237.04,236.59,236.72,5749.0
2024-10-31 14:50:00,236.56,236.82,236.54,236.64,10904.0,236.56,236.82,236.54,236.64,10904.0
2024-10-31 15:00:00,236.64,236.82,236.35,236.74,9901.0,236.64,236.82,236.35,236.74,9901.0
2024-10-31 15:10:00,236.67,236.86,236.38,236.57,8373.0,236.67,236.86,236.38,236.57,8373.0
2024-10-31 15:20:00,236.63,236.69,236.19,236.25,9854.0,236.63,236.69,236.19,236.25,9854.0
2024-10-31 15:30:00,236.25,236.48,235.4,235.58,20746.0,236.25,236.48,235.4,235.58,20746.0
2024-10-31 15:40:00,235.58,235.66,235.0,235.05,48339.0,235.58,235.66,235.0,235.05,48339.0
2024-10-31 15:50:00,235.05,235.79,233.75,233.76,181605.0,235.05,235.79,233.75,233.76,181605.0
2024-11-01 09:30:00,233.17,233.78,231.74,233.78,88087.0,233.17,233.78,231.74,233.78,88087.0
2024-11-01 09:40:00,233.78,234.55,233.24,233.66,13798.0,233.78,234.55,233.24,233.66,13798.0
2024-11-01 09:50:00,233.64,234.8,233.45,234.56,17114.0,233.64,234.8,233.45,234.56,17114.0
2024-11-01 10:00:00,234.82,234.82,234.0,234.4,29517.0,234.82,234.82,234.0,234.4,29517.0
2024-11-01 10:10:00,234.52,234.75,234.15,234.41,28721.0,234.52,234.75,234.15,234.41,28721.0
2024-11-01 10:20:00,234.34,236.39,234.27,236.35,23051.0,234.34,236.39,234.27,236.35,23051.0
2024-11-01 10:30:00,236.35,236.8,236.23,236.43,23240.0,236.35,236.8,236.23,236.43,23240.0
2024-11-01 10:40:00,236.47,237.04,236.17,237.04,21492.0,236.47,237.04,236.17,237.04,21492.0
2024-11-01 10:50:00,236.77,236.77,236.01,236.58,9512.0,236.77,236.77,236.01,236.58,9512.0
2024-11-01 11:00:00,236.51,236.82,236.12,236.76,25201.0,236.51,236.82,236.12,236.76,25201.0
2024-11-01 11:10:00,236.78,236.94,236.56,236.86,16741.0,236.78,236.94,236.56,236.86,16741.0
2024-11-01 11:20:00,236.87,236.9,236.33,236.39,17870.0,236.87,236.9,236.33,236.39,17870.0
2024-11-01 11:30:00,236.38,236.47,236.22,236.36,3767.0,236.38,236.47,236.22,236.36,3767.0
2024-11-01 11:40:00,236.32,236.87,236.2,236.57,16057.0,236.32,236.87,236.2,236.57,16057.0
2024-11-01 11:50:00,236.93,237.16,236.51,236.52,21730.0,236.93,237.16,236.51,236.52,21730.0
2024-11-01 12:00:00,236.45,236.56,236.24,236.52,6644.0,236.45,236.56,236.24,236.52,6644.0
2024-11-01 12:10:00,236.54,236.68,236.19,236.58,7514.0,236.54,236.68,236.19,236.58,7514.0
2024-11-01 12:20:00,236.58,237.14,236.46,237.14,10691.0,236.58,237.14,236.46,237.14,10691.0
2024-11-01 12:30:00,237.23,237.28,237.03,237.25,7105.0,237.23,237.28,237.03,237.25,7105.0
2024-11-01 12:40:00,237.25,237.44,236.65,236.89,28813.0,237.25,237.44,236.65,236.89,28813.0
2024-11-01 12:50:00,236.89,236.89,235.92,236.38,16153.0,236.89,236.89,235.92,236.38,16153.0
2024-11-01 13:00:00,236.38,236.43,235.85,235.89,11827.0,236.38,236.43,235.85,235.89,11827.0
2024-11-01 13:10:00,236.07,236.61,236.07,236.48,2047.0,236.07,236.61,236.07,236.48,2047.0
2024-11-01 13:20:00,236.48,237.24,236.48,237.23,5536.0,236.48,237.24,236.48,237.23,5536.0
2024-11-01 13:30:00,237.28,237.3,236.51,236.79,8464.0,237.28,237.3,236.51,236.79,8464.0
2024-11-01 13:40:00,236.76,236.76,236.43,236.51,3923.0,236.76,236.76,236.43,236.51,3923.0
2024-11-01 13:50:00,236.39,236.85,236.39,236.53,4786.0,236.39,236.85,236.39,236.53,4786.0
2024-11-01 14:00:00,236.52,236.78,236.42,236.78,10725.0,236.52,236.78,236.42,236.78,10725.0
2024-11-01 14:10:00,236.73,236.97,236.7,236.86,5740.0,236.73,236.97,236.7,236.86,5740.0
2024-11-01 14:20:00,236.85,237.05,236.74,236.95,7621.0,236.85,237.05,236.74,236.95,7621.0
2024-11-01 14:30:00,236.87,236.97,236.79,236.97,3728.0,236.87,236.97,236.79,236.97,3728.0
2024-11-01 14:40:00,236.95,237.57,236.89,237.55,17034.0,236.95,237.57,236.89,237.55,17034.0
2024-11-01 14:50:00,237.68,238.14,237.65,237.93,11538.0,237.68,238.14,237.65,237.93,11538.0
2024-11-01 15:00:00,237.87,238.36,237.87,238.34,11474.0,237.87,238.36,237.87,238.34,11474.0
2024-11-01 15:10:00,238.34,239.01,238.34,238.97,17620.0,238.34,239.01,238.34,238.97,17620.0
2024-11-01 15:20:00,239.03,239.03,238.6,238.75,17930.0,239.03,239.03,238.6,238.75,17930.0
2024-11-01 15:30:00,238.75,239.28,238.63,239.28,19821.0,238.75,239.28,238.63,239.28,19821.0
2024-11-01 15:40:00,239.23,239.57,239.14,239.34,37219.0,239.23,239.57,239.14,239.34,37219.0
2024-11-01 15:50:00,239.19,239.35,238.46,239.14,117640.0,239.19,239.35,238.46,239.14,117640.0
2024-11-04 09:30:00,237.77,240.55,237.77,239.62,19237.0,237.77,240.55,237.77,239.62,19237.0
2024-11-04 09:40:00,238.82,239.03,237.98,238.98,8783.0,238.82,239.03,237.98,238.98,8783.0
2024-11-04 09:50:00,238.84,239.41,238.05,239.13,9709.0,238.84,239.41,238.05,239.13,9709.0
2024-11-04 10:00:00,239.42,240.2,239.41,239.43,9352.0,239.42,240.2,239.41,239.43,9352.0
2024-11-04 10:10:00,239.43,240.01,239.22,240.0,6330.0,239.43,240.01,239.22,240.0,6330.0
2024-11-04 10:20:00,239.71,240.25,239.61,239.92,3250.0,239.71,240.25,239.61,239.92,3250.0
2024-11-04 10:30:00,239.76,241.05,239.76,240.74,9292.0,239.76,241.05,239.76,240.74,9292.0
2024-11-04 10:40:00,240.81,241.15,240.67,240.75,7281.0,240.81,241.15,240.67,240.75,7281.0
2024-11-04 10:50:00,240.64,241.26,240.64,240.99,4157.0,240.64,241.26,240.64,240.99,4157.0
2024-11-04 11:00:00,240.99,241.22,240.82,241.22,8055.0,240.99,241.22,240.82,241.22,8055.0
2024-11-04 11:10:00,241.21,241.48,240.83,240.83,8829.0,241.21,241.48,240.83,240.83,8829.0
2024-11-04 11:20:00,240.94,240.94,240.15,240.51,9857.0,240.94,240.94,240.15,240.51,9857.0
2024-11-04 11:30:00,240.49,240.51,239.66,239.86,12063.0,240.49,240.51,239.66,239.86,12063.0
2024-11-04 11:40:00,239.74,240.12,239.59,240.07,8732.0,239.74,240.12,239.59,240.07,8732.0
2024-11-04 11:50:00,240.06,240.23,239.92,240.13,10266.0,240.06,240.23,239.92,240.13,10266.0
2024-11-04 12:00:00,240.15,240.36,239.72,239.74,9681.0,240.15,240.36,239.72,239.74,9681.0
2024-11-04 12:10:00,239.78,240.22,239.76,240.22,10374.0,239.78,240.22,239.76,240.22,10374.0
2024-11-04 12:20:00,240.34,240.77,240.24,240.7,4494.0,240.34,240.77,240.24,240.7,4494.0
2024-11-04 12:30:00,240.61,240.89,240.46,240.77,8361.0,240.61,240.89,240.46,240.77,8361.0
2024-11-04 12:40:00,240.79,241.65,240.79,241.4,12894.0,240.79,241.65,240.79,241.4,12894.0
2024-11-04 12:50:00,241.47,241.47,240.95,241.21,8261.0,241.47,241.47,240.95,241.21,8261.0
2024-11-04 13:00:00,241.32,241.42,240.98,241.02,4081.0,241.32,241.42,240.98,241.02,4081.0
2024-11-04 13:10:00,241.11,241.49,241.11,241.49,6021.0,241.11,241.49,241.11,241.49,6021.0
2024-11-04 13:20:00,241.57,241.92,241.53,241.64,4068.0,241.57,241.92,241.53,241.64,4068.0
2024-11-04 13:30:00,241.59,242.11,241.53,242.08,8532.0,241.59,242.11,241.53,242.08,8532.0
2024-11-04 13:40:00,242.02,242.41,242.01,242.25,5507.0,242.02,242.41,242.01,242.25,5507.0
2024-11-04 13:50:00,242.42,242.58,241.73,241.73,7255.0,242.42,242.58,241.73,241.73,7255.0
2024-11-04 14:00:00,241.75,241.95,241.65,241.81,10361.0,241.75,241.95,241.65,241.81,10361.0
2024-11-04 14:10:00,241.7,241.88,241.56,241.77,9153.0,241.7,241.88,241.56,241.77,9153.0
2024-11-04 14:20:00,241.74,241.74,241.19,241.53,24097.0,241.74,241.74,241.19,241.53,24097.0
2024-11-04 14:30:00,241.52,242.23,241.46,242.14,10752.0,241.52,242.23,241.46,242.14,10752.0
2024-11-04 14:40:00,242.22,242.33,241.99,242.04,8244.0,242.22,242.33,241.99,242.04,8244.0
2024-11-04 14:50:00,242.04,242.09,241.79,241.9,21983.0,242.04,242.09,241.79,241.9,21983.0
2024-11-04 15:00:00,241.84,241.9,241.36,241.7,18605.0,241.84,241.9,241.36,241.7,18605.0
2024-11-04 15:10:00,241.63,242.01,241.62,242.01,9894.0,241.63,242.01,241.62,242.01,9894.0
2024-11-04 15:20:00,242.04,242.11,241.8,241.85,9217.0,242.04,242.11,241.8,241.85,9217.0
2024-11-04 15:30:00,241.8,241.81,241.37,241.51,15110.0,241.8,241.81,241.37,241.51,15110.0
2024-11-04 15:40:00,241.51,242.24,241.51,241.88,21814.0,241.51,242.24,241.51,241.88,21814.0
2024-11-04 15:50:00,241.86,241.95,241.12,241.13,120875.0,241.86,241.95,241.12,241.13,120875.0
2024-11-05 09:30:00,241.25,242.78,241.0,242.28,23230.0,241.25,242.78,241.0,242.28,23230.0
2024-11-05 09:40:00,242.2,242.21,241.38,241.72,4374.0,242.2,242.21,241.38,241.72,4374.0
2024-11-05 09:50:00,241.91,242.4,241.64,241.82,6030.0,241.91,242.4,241.64,241.82,6030.0
2024-11-05 10:00:00,241.85,241.85,241.15,241.31,6134.0,241.85,241.85,241.15,241.31,6134.0
2024-11-05 10:10:00,241.26,241.67,240.97,240.97,12386.0,241.26,241.67,240.97,240.97,12386.0
2024-11-05 10:20:00,240.77,241.13,240.39,240.51,2802.0,240.77,241.13,240.39,240.51,2802.0
2024-11-05 10:30:00,240.76,240.8,240.05,240.29,8519.0,240.76,240.8,240.05,240.29,8519.0
2024-11-05 10:40:00,240.03,240.98,239.8,240.93,13695.0,240.03,240.98,239.8,240.93,13695.0
2024-11-05 10:50:00,240.9,240.9,240.3,240.53,7080.0,240.9,240.9,240.3,240.53,7080.0
2024-11-05 11:00:00,240.55,240.99,240.27,240.88,19140.0,240.55,240.99,240.27,240.88,19140.0
2024-11-05 11:10:00,240.88,241.06,240.7,240.71,21945.0,240.88,241.06,240.7,240.71,21945.0
2024-11-05 11:20:00,240.68,241.23,240.68,240.8,5420.0,240.68,241.23,240.68,240.8,5420.0
2024-11-05 11:30:00,240.8,241.25,240.8,241.06,6392.0,240.8,241.25,240.8,241.06,6392.0
2024-11-05 11:40:00,241.06,241.07,240.3,240.54,10031.0,241.06,241.07,240.3,240.54,10031.0
2024-11-05 11:50:00,240.38,240.82,240.37,240.77,5905.0,240.38,240.82,240.37,240.77,5905.0
2024-11-05 12:00:00,240.86,240.86,240.57,240.64,3085.0,240.86,240.86,240.57,240.64,3085.0
2024-11-05 12:10:00,240.64,241.15,240.47,241.15,10055.0,240.64,241.15,240.47,241.15,10055.0
2024-11-05 12:20:00,241.09,241.16,240.92,241.07,3336.0,241.09,241.16,240.92,241.07,3336.0
2024-11-05 12:30:00,241.16,241.42,241.08,241.27,5428.0,241.16,241.42,241.08,241.27,5428.0
2024-11-05 12:40:00,241.21,241.36,241.05,241.05,4655.0,241.21,241.36,241.05,241.05,4655.0
2024-11-05 12:50:00,240.96,241.09,240.84,240.99,3554.0,240.96,241.09,240.84,240.99,3554.0
2024-11-05 13:00:00,240.98,241.1,240.9,240.99,7210.0,240.98,241.1,240.9,240.99,7210.0
2024-11-05 13:10:00,240.89,240.89,240.25,240.58,5702.0,240.89,240.89,240.25,240.58,5702.0
2024-11-05 13:20:00,240.59,240.7,240.43,240.5,3850.0,240.59,240.7,240.43,240.5,3850.0
2024-11-05 13:30:00,240.52,241.12,240.52,241.11,10609.0,240.52,241.12,240.52,241.11,10609.0
2024-11-05 13:40:00,241.11,241.2,240.95,241.15,5591.0,241.11,241.2,240.95,241.15,5591.0
2024-11-05 13:50:00,241.15,241.3,240.99,241.11,5168.0,241.15,241.3,240.99,241.11,5168.0
2024-11-05 14:00:00,241.11,241.36,241.1,241.3,4068.0,241.11,241.36,241.1,241.3,4068.0
2024-11-05 14:10:00,241.35,241.37,241.18,241.26,3798.0,241.35,241.37,241.18,241.26,3798.0
2024-11-05 14:20:00,241.18,241.21,240.56,240.64,7101.0,241.18,241.21,240.56,240.64,7101.0
2024-11-05 14:30:00,240.63,241.0,240.54,241.0,3985.0,240.63,241.0,240.54,241.0,3985.0
2024-11-05 14:40:00,241.02,241.05,240.85,240.93,4015.0,241.02,241.05,240.85,240.93,4015.0
2024-11-05 14:50:00,241.02,241.24,240.57,240.75,8612.0,241.02,241.24,240.57,240.75,8612.0
2024-11-05 15:00:00,240.75,240.91,240.47,240.91,6922.0,240.75,240.91,240.47,240.91,6922.0
2024-11-05 15:10:00,240.92,241.14,240.78,240.78,6401.0,240.92,241.14,240.78,240.78,6401.0
2024-11-05 15:20:00,240.88,241.33,240.87,241.33,6877.0,240.88,241.33,240.87,241.33,6877.0
2024-11-05 15:30:00,241.27,241.66,241.11,241.35,16309.0,241.27,241.66,241.11,241.35,16309.0
2024-11-05 15:40:00,241.14,241.25,240.97,241.11,18306.0,241.14,241.25,240.97,241.11,18306.0
2024-11-05 15:50:00,241.03,241.36,240.73,241.17,85819.0,241.03,241.36,240.73,241.17,85819.0
2024-11-06 09:30:00,245.36,247.43,244.44,245.84,70268.0,245.36,247.43,244.44,245.84,70268.0
2024-11-06 09:40:00,245.84,245.94,242.5,242.93,46685.0,245.84,245.94,242.5,242.93,46685.0
2024-11-06 09:50:00,242.93,244.29,242.51,243.86,70803.0,242.93,244.29,242.51,243.86,70803.0
2024-11-06 10:00:00,243.9,248.25,243.9,248.11,44773.0,243.9,248.25,243.9,248.11,44773.0
2024-11-06 10:10:00,248.46,248.46,247.31,247.67,19932.0,248.46,248.46,247.31,247.67,19932.0
2024-11-06 10:20:00,247.76,248.5,246.82,248.26,27267.0,247.76,248.5,246.82,248.26,27267.0
2024-11-06 10:30:00,248.01,248.69,247.69,247.88,13218.0,248.01,248.69,247.69,247.88,13218.0
2024-11-06 10:40:00,247.85,249.22,247.41,249.01,22981.0,247.85,249.22,247.41,249.01,22981.0
2024-11-06 10:50:00,249.02,250.34,248.64,249.52,37406.0,249.02,250.34,248.64,249.52,37406.0
2024-11-06 11:00:00,249.2,249.66,248.69,249.42,11128.0,249.2,249.66,248.69,249.42,11128.0
2024-11-06 11:10:00,249.42,249.99,248.84,249.04,25899.0,249.42,249.99,248.84,249.04,25899.0
2024-11-06 11:20:00,249.0,249.19,248.28,249.0,27119.0,249.0,249.19,248.28,249.0,27119.0
2024-11-06 11:30:00,249.03,249.97,248.95,249.85,16276.0,249.03,249.97,248.95,249.85,16276.0
2024-11-06 11:40:00,249.7,250.39,249.41,250.15,14679.0,249.7,250.39,249.41,250.15,14679.0
2024-11-06 11:50:00,250.08,250.52,249.22,249.43,9757.0,250.08,250.52,249.22,249.43,9757.0
2024-11-06 12:00:00,249.01,249.34,248.84,249.34,4348.0,249.01,249.34,248.84,249.34,4348.0
2024-11-06 12:10:00,249.04,249.55,248.52,248.75,5986.0,249.04,249.55,248.52,248.75,5986.0
2024-11-06 12:20:00,248.73,249.0,248.57,248.68,6772.0,248.73,249.0,248.57,248.68,6772.0
2024-11-06 12:30:00,248.84,249.54,248.83,248.99,13066.0,248.84,249.54,248.83,248.99,13066.0
2024-11-06 12:40:00,249.03,249.71,248.98,249.67,5499.0,249.03,249.71,248.98,249.67,5499.0
2024-11-06 12:50:00,249.56,249.64,249.21,249.5,7406.0,249.56,249.64,249.21,249.5,7406.0
2024-11-06 13:00:00,249.38,249.46,249.01,249.16,7592.0,249.38,249.46,249.01,249.16,7592.0
2024-11-06 13:10:00,249.18,249.27,248.95,249.19,4218.0,249.18,249.27,248.95,249.19,4218.0
2024-11-06 13:20:00,249.16,249.77,249.15,249.73,8236.0,249.16,249.77,249.15,249.73,8236.0
2024-11-06 13:30:00,249.67,250.2,249.62,250.0,31845.0,249.67,250.2,249.62,250.0,31845.0
2024-11-06 13:40:00,249.99,249.99,249.54,249.61,17297.0,249.99,249.99,249.54,249.61,17297.0
2024-11-06 13:50:00,249.58,249.85,249.42,249.67,21960.0,249.58,249.85,249.42,249.67,21960.0
2024-11-06 14:00:00,249.56,249.8,249.24,249.74,18434.0,249.56,249.8,249.24,249.74,18434.0
2024-11-06 14:10:00,249.71,250.3,249.63,250.23,16830.0,249.71,250.3,249.63,250.23,16830.0
2024-11-06 14:20:00,250.34,250.6,250.25,250.55,28993.0,250.34,250.6,250.25,250.55,28993.0
2024-11-06 14:30:00,250.6,250.97,250.44,250.87,20962.0,250.6,250.97,250.44,250.87,20962.0
2024-11-06 14:40:00,250.75,251.24,250.34,251.14,11735.0,250.75,251.24,250.34,251.14,11735.0
2024-11-06 14:50:00,251.11,251.38,251.02,251.31,22881.0,251.11,251.38,251.02,251.31,22881.0
2024-11-06 15:00:00,251.27,251.27,250.76,251.19,34677.0,251.27,251.27,250.76,251.19,34677.0
2024-11-06 15:10:00,251.16,251.43,251.04,251.21,27141.0,251.16,251.43,251.04,251.21,27141.0
2024-11-06 15:20:00,251.22,251.44,250.93,251.25,20769.0,251.22,251.44,250.93,251.25,20769.0
2024-11-06 15:30:00,251.26,251.75,250.97,251.34,33311.0,251.26,251.75,250.97,251.34,33311.0
2024-11-06 15:40:00,251.34,252.1,251.27,252.02,44263.0,251.34,252.1,251.27,252.02,44263.0
2024-11-06 15:50:00,251.91,252.35,251.64,251.9,165782.0,251.91,252.35,251.64,251.9,165782.0
2024-11-07 09:30:00,252.11,253.97,251.51,253.78,17974.0,252.11,253.97,251.51,253.78,17974.0
2024-11-07 09:40:00,253.52,254.09,252.04,253.42,7588.0,253.52,254.09,252.04,253.42,7588.0
2024-11-07 09:50:00,253.4,254.3,253.35,253.84,11143.0,253.4,254.3,253.35,253.84,11143.0
2024-11-07 10:00:00,254.06,255.59,253.64,254.76,25317.0,254.06,255.59,253.64,254.76,25317.0
2024-11-07 10:10:00,254.76,254.76,253.7,254.14,10618.0,254.76,254.76,253.7,254.14,10618.0
2024-11-07 10:20:00,254.0,255.03,254.0,254.47,32454.0,254.0,255.03,254.0,254.47,32454.0
2024-11-07 10:30:00,254.52,254.82,254.11,254.77,11771.0,254.52,254.82,254.11,254.77,11771.0
2024-11-07 10:40:00,254.69,255.71,254.68,255.56,25238.0,254.69,255.71,254.68,255.56,25238.0
2024-11-07 10:50:00,255.65,257.08,255.65,256.43,36506.0,255.65,257.08,255.65,256.43,36506.0
2024-11-07 11:00:00,256.41,256.71,256.25,256.3,13594.0,256.41,256.71,256.25,256.3,13594.0
2024-11-07 11:10:00,256.19,256.19,254.59,254.7,57893.0,256.19,256.19,254.59,254.7,57893.0
2024-11-07 11:20:00,254.74,254.87,254.06,254.38,43221.0,254.74,254.87,254.06,254.38,43221.0
2024-11-07 11:30:00,254.38,254.98,254.31,254.62,24863.0,254.38,254.98,254.31,254.62,24863.0
2024-11-07 11:40:00,254.46,254.56,254.13,254.33,16627.0,254.46,254.56,254.13,254.33,16627.0
2024-11-07 11:50:00,254.48,255.39,254.44,255.22,31221.0,254.48,255.39,254.44,255.22,31221.0
2024-11-07 12:00:00,255.15,255.34,254.69,254.91,89858.0,255.15,255.34,254.69,254.91,89858.0
2024-11-07 12:10:00,254.84,255.29,254.81,254.99,81700.0,254.84,255.29,254.81,254.99,81700.0
2024-11-07 12:20:00,254.96,255.13,254.82,254.91,36134.0,254.96,255.13,254.82,254.91,36134.0
2024-11-07 12:30:00,254.88,255.11,254.74,254.94,23419.0,254.88,255.11,254.74,254.94,23419.0
2024-11-07 12:40:00,254.88,255.22,254.88,255.21,64045.0,254.88,255.22,254.88,255.21,64045.0
2024-11-07 12:50:00,255.16,256.25,254.98,255.86,15826.0,255.16,256.25,254.98,255.86,15826.0
2024-11-07 13:00:00,255.99,256.25,255.88,256.25,8715.0,255.99,256.25,255.88,256.25,8715.0
2024-11-07 13:10:00,256.0,256.58,256.0,256.53,4666.0,256.0,256.58,256.0,256.53,4666.0
2024-11-07 13:20:00,256.64,257.12,256.64,257.01,11865.0,256.64,257.12,256.64,257.01,11865.0
2024-11-07 13:30:00,256.84,257.9,256.72,257.34,16954.0,256.84,257.9,256.72,257.34,16954.0
2024-11-07 13:40:00,257.35,257.4,256.4,256.44,16903.0,257.35,257.4,256.4,256.44,16903.0
2024-11-07 13:50:00,256.56,257.26,256.56,257.14,16488.0,256.56,257.26,256.56,257.14,16488.0
2024-11-07 14:00:00,257.04,257.72,256.91,257.72,14147.0,257.04,257.72,256.91,257.72,14147.0
2024-11-07 14:10:00,257.65,258.03,257.24,258.03,23378.0,257.65,258.03,257.24,258.03,23378.0
2024-11-07 14:20:00,257.99,258.12,257.37,258.09,19056.0,257.99,258.12,257.37,258.09,19056.0
2024-11-07 14:30:00,258.14,258.67,258.07,258.58,18273.0,258.14,258.67,258.07,258.58,18273.0
2024-11-07 14:40:00,258.45,258.87,257.78,258.79,19949.0,258.45,258.87,257.78,258.79,19949.0
2024-11-07 14:50:00,258.79,258.88,258.3,258.69,22089.0,258.79,258.88,258.3,258.69,22089.0
2024-11-07 15:00:00,258.65,258.82,258.4,258.63,12961.0,258.65,258.82,258.4,258.63,12961.0
2024-11-07 15:10:00,258.62,258.78,258.18,258.18,24185.0,258.62,258.78,258.18,258.18,24185.0
2024-11-07 15:20:00,258.09,258.41,258.08,258.22,9306.0,258.09,258.41,258.08,258.22,9306.0
2024-11-07 15:30:00,258.22,258.22,257.77,257.94,23100.0,258.22,258.22,257.77,257.94,23100.0
2024-11-07 15:40:00,257.99,258.65,257.78,258.53,39897.0,257.99,258.65,257.78,258.53,39897.0
2024-11-07 15:50:00,258.46,258.5,257.32,258.04,134131.0,258.46,258.5,257.32,258.04,134131.0
2024-11-08 09:30:00,258.68,258.68,254.71,254.77,21056.0,258.68,258.68,254.71,254.77,21056.0
2024-11-08 09:40:00,255.0,255.36,253.92,254.51,23235.0,255.0,255.36,253.92,254.51,23235.0
2024-11-08 09:50:00,254.48,255.22,254.13,255.22,14242.0,254.48,255.22,254.13,255.22,14242.0
2024-11-08 10:00:00,255.25,256.19,255.12,255.99,59936.0,255.25,256.19,255.12,255.99,59936.0
2024-11-08 10:10:00,255.91,256.41,255.46,256.29,25122.0,255.91,256.41,255.46,256.29,25122.0
2024-11-08 10:20:00,256.29,256.7,256.19,256.5,8967.0,256.29,256.7,256.19,256.5,8967.0
2024-11-08 10:30:00,256.45,256.9,255.3,255.96,23342.0,256.45,256.9,255.3,255.96,23342.0
2024-11-08 10:40:00,255.9,255.99,255.16,255.39,11406.0,255.9,255.99,255.16,255.39,11406.0
2024-11-08 10:50:00,255.39,255.66,255.18,255.57,11626.0,255.39,255.66,255.18,255.57,11626.0
2024-11-08 11:00:00,255.57,256.4,255.29,256.31,70247.0,255.57,256.4,255.29,256.31,70247.0
2024-11-08 11:10:00,256.5,257.95,256.45,257.78,10164.0,256.5,257.95,256.45,257.78,10164.0
2024-11-08 11:20:00,257.9,258.21,257.72,258.09,5263.0,257.9,258.21,257.72,258.09,5263.0
2024-11-08 11:30:00,258.07,258.08,257.36,257.59,7258.0,258.07,258.08,257.36,257.59,7258.0
2024-11-08 11:40:00,257.54,257.6,257.37,257.48,5786.0,257.54,257.6,257.37,257.48,5786.0
2024-11-08 11:50:00,257.37,258.23,257.37,257.88,10430.0,257.37,258.23,257.37,257.88,10430.0
2024-11-08 12:00:00,257.88,258.21,257.78,258.21,6579.0,257.88,258.21,257.78,258.21,6579.0
2024-11-08 12:10:00,258.17,258.34,257.82,258.17,12906.0,258.17,258.34,257.82,258.17,12906.0
2024-11-08 12:20:00,258.26,258.29,257.1,257.25,21457.0,258.26,258.29,257.1,257.25,21457.0
2024-11-08 12:30:00,257.26,257.43,257.1,257.43,4292.0,257.26,257.43,257.1,257.43,4292.0
2024-11-08 12:40:00,257.32,257.6,257.31,257.51,5351.0,257.32,257.6,257.31,257.51,5351.0
2024-11-08 12:50:00,257.57,257.87,257.41,257.67,13816.0,257.57,257.87,257.41,257.67,13816.0
2024-11-08 13:00:00,257.75,257.98,257.5,257.89,15320.0,257.75,257.98,257.5,257.89,15320.0
2024-11-08 13:10:00,257.91,258.03,257.49,257.74,9017.0,257.91,258.03,257.49,257.74,9017.0
2024-11-08 13:20:00,257.64,257.96,257.58,257.96,6779.0,257.64,257.96,257.58,257.96,6779.0
2024-11-08 13:30:00,258.0,258.36,257.83,258.24,7066.0,258.0,258.36,257.83,258.24,7066.0
2024-11-08 13:40:00,258.08,258.65,258.08,258.58,9970.0,258.08,258.65,258.08,258.58,9970.0
2024-11-08 13:50:00,258.59,258.88,258.57,258.76,10616.0,258.59,258.88,258.57,258.76,10616.0
2024-11-08 14:00:00,258.76,258.87,257.69,258.24,16913.0,258.76,258.87,257.69,258.24,16913.0
2024-11-08 14:10:00,258.03,258.45,258.02,258.32,11685.0,258.03,258.45,258.02,258.32,11685.0
2024-11-08 14:20:00,258.32,258.78,258.32,258.46,19013.0,258.32,258.78,258.32,258.46,19013.0
2024-11-08 14:30:00,258.46,258.81,258.33,258.33,13244.0,258.46,258.81,258.33,258.33,13244.0
2024-11-08 14:40:00,258.33,258.34,257.68,258.14,12956.0,258.33,258.34,257.68,258.14,12956.0
2024-11-08 14:50:00,258.06,258.36,258.03,258.21,14643.0,258.06,258.36,258.03,258.21,14643.0
2024-11-08 15:00:00,258.25,258.73,258.09,258.6,24678.0,258.25,258.73,258.09,258.6,24678.0
2024-11-08 15:10:00,258.56,258.68,258.25,258.31,27110.0,258.56,258.68,258.25,258.31,27110.0
2024-11-08 15:20:00,258.28,258.33,257.9,257.9,18468.0,258.28,258.33,257.9,257.9,18468.0
2024-11-08 15:30:00,257.95,258.12,257.69,258.12,20410.0,257.95,258.12,257.69,258.12,20410.0
2024-11-08 15:40:00,258.11,258.19,257.27,257.46,33361.0,258.11,258.19,257.27,257.46,33361.0
2024-11-08 15:50:00,257.52,257.99,256.48,256.54,141811.0,257.52,257.99,256.48,256.54,141811.0
2024-11-11 09:30:00,257.27,258.0,255.56,256.06,40363.0,257.27,258.0,255.56,256.06,40363.0
2024-11-11 09:40:00,256.06,257.85,255.01,256.4,54666.0,256.06,257.85,255.01,256.4,54666.0
2024-11-11 09:50:00,256.47,258.41,256.18,257.87,24610.0,256.47,258.41,256.18,257.87,24610.0
2024-11-11 10:00:00,257.94,258.06,257.14,257.4,16179.0,257.94,258.06,257.14,257.4,16179.0
2024-11-11 10:10:00,257.4,258.2,257.28,257.59,22573.0,257.4,258.2,257.28,257.59,22573.0
2024-11-11 10:20:00,257.63,258.54,257.58,258.04,21927.0,257.63,258.54,257.58,258.04,21927.0
2024-11-11 10:30:00,258.23,258.83,258.04,258.68,18893.0,258.23,258.83,258.04,258.68,18893.0
2024-11-11 10:40:00,258.64,258.82,258.29,258.64,31200.0,258.64,258.82,258.29,258.64,31200.0
2024-11-11 10:50:00,258.85,260.36,258.76,259.77,67734.0,258.85,260.36,258.76,259.77,67734.0
2024-11-11 11:00:00,259.73,260.12,259.51,260.0,45195.0,259.73,260.12,259.51,260.0,45195.0
2024-11-11 11:10:00,259.95,260.42,259.81,260.4,31974.0,259.95,260.42,259.81,260.4,31974.0
2024-11-11 11:20:00,260.51,261.58,260.3,261.48,27226.0,260.51,261.58,260.3,261.48,27226.0
2024-11-11 11:30:00,261.6,262.93,261.59,262.72,15681.0,261.6,262.93,261.59,262.72,15681.0
2024-11-11 11:40:00,262.84,263.49,262.3,263.47,13538.0,262.84,263.49,262.3,263.47,13538.0
2024-11-11 11:50:00,263.48,263.94,263.03,263.21,17467.0,263.48,263.94,263.03,263.21,17467.0
2024-11-11 12:00:00,263.41,263.68,262.48,262.49,10076.0,263.41,263.68,262.48,262.49,10076.0
2024-11-11 12:10:00,262.59,262.94,262.42,262.5,10211.0,262.59,262.94,262.42,262.5,10211.0
2024-11-11 12:20:00,262.27,262.99,261.98,262.53,14124.0,262.27,262.99,261.98,262.53,14124.0
2024-11-11 12:30:00,262.51,262.78,262.46,262.58,18905.0,262.51,262.78,262.46,262.58,18905.0
2024-11-11 12:40:00,262.58,263.65,262.56,263.52,21570.0,262.58,263.65,262.56,263.52,21570.0
2024-11-11 12:50:00,263.43,263.68,262.86,262.88,10401.0,263.43,263.68,262.86,262.88,10401.0
2024-11-11 13:00:00,262.87,262.87,262.17,262.31,6641.0,262.87,262.87,262.17,262.31,6641.0
2024-11-11 13:10:00,262.31,262.44,261.79,261.81,7715.0,262.31,262.44,261.79,261.81,7715.0
2024-11-11 13:20:00,261.76,261.94,261.58,261.66,12467.0,261.76,261.94,261.58,261.66,12467.0
2024-11-11 13:30:00,261.67,261.95,261.42,261.92,11118.0,261.67,261.95,261.42,261.92,11118.0
2024-11-11 13:40:00,261.84,262.44,261.83,262.34,15590.0,261.84,262.44,261.83,262.34,15590.0
2024-11-11 13:50:00,262.33,262.55,262.15,262.15,16444.0,262.33,262.55,262.15,262.15,16444.0
2024-11-11 14:00:00,262.14,262.38,262.0,262.33,25998.0,262.14,262.38,262.0,262.33,25998.0
2024-11-11 14:10:00,262.34,262.75,262.09,262.68,13481.0,262.34,262.75,262.09,262.68,13481.0
2024-11-11 14:20:00,262.6,263.1,262.59,263.01,11456.0,262.6,263.1,262.59,263.01,11456.0
2024-11-11 14:30:00,263.01,263.16,262.92,263.1,13095.0,263.01,263.16,262.92,263.1,13095.0
2024-11-11 14:40:00,263.1,263.14,262.73,262.92,12651.0,263.1,263.14,262.73,262.92,12651.0
2024-11-11 14:50:00,262.91,262.91,262.34,262.8,14341.0,262.91,262.91,262.34,262.8,14341.0
2024-11-11 15:00:00,262.62,263.24,262.51,263.15,24394.0,262.62,263.24,262.51,263.15,24394.0
2024-11-11 15:10:00,263.11,263.64,262.94,263.56,39915.0,263.11,263.64,262.94,263.56,39915.0
2024-11-11 15:20:00,263.61,263.73,263.39,263.67,18920.0,263.61,263.73,263.39,263.67,18920.0
2024-11-11 15:30:00,263.68,264.08,263.52,263.8,33199.0,263.68,264.08,263.52,263.8,33199.0
2024-11-11 15:40:00,263.77,264.57,263.71,264.45,39752.0,263.77,264.57,263.71,264.45,39752.0
2024-11-11 15:50:00,264.32,264.32,263.91,264.13,143114.0,264.32,264.32,263.91,264.13,143114.0
2024-11-12 09:30:00,262.34,269.22,262.34,269.22,41224.0,262.34,269.22,262.34,269.22,41224.0
2024-11-12 09:40:00,269.09,269.31,265.6,266.54,80480.0,269.09,269.31,265.6,266.54,80480.0
2024-11-12 09:50:00,267.1,268.19,265.9,266.57,77649.0,267.1,268.19,265.9,266.57,77649.0
2024-11-12 10:00:00,266.45,267.18,265.05,267.03,34909.0,266.45,267.18,265.05,267.03,34909.0
2024-11-12 10:10:00,267.29,268.38,267.02,268.36,23164.0,267.29,268.38,267.02,268.36,23164.0
2024-11-12 10:20:00,268.39,268.63,267.78,267.92,28580.0,268.39,268.63,267.78,267.92,28580.0
2024-11-12 10:30:00,267.91,268.59,267.49,267.88,23759.0,267.91,268.59,267.49,267.88,23759.0
2024-11-12 10:40:00,267.9,268.05,267.55,267.69,25141.0,267.9,268.05,267.55,267.69,25141.0
2024-11-12 10:50:00,267.67,269.33,267.6,269.09,39393.0,267.67,269.33,267.6,269.09,39393.0
2024-11-12 11:00:00,269.11,269.48,268.86,269.22,17727.0,269.11,269.48,268.86,269.22,17727.0
2024-11-12 11:10:00,269.3,270.77,269.2,270.77,60300.0,269.3,270.77,269.2,270.77,60300.0
2024-11-12 11:20:00,270.76,271.28,270.64,271.04,39480.0,270.76,271.28,270.64,271.04,39480.0
2024-11-12 11:30:00,271.05,271.27,270.57,270.71,27112.0,271.05,271.27,270.57,270.71,27112.0
2024-11-12 11:40:00,270.85,271.51,270.83,271.19,23070.0,270.85,271.51,270.83,271.19,23070.0
2024-11-12 11:50:00,271.18,271.45,270.88,271.04,30382.0,271.18,271.45,270.88,271.04,30382.0
2024-11-12 12:00:00,271.06,271.97,271.06,271.93,36242.0,271.06,271.97,271.06,271.93,36242.0
2024-11-12 12:10:00,271.82,271.92,270.83,270.87,22966.0,271.82,271.92,270.83,270.87,22966.0
2024-11-12 12:20:00,270.91,271.79,270.89,271.68,24444.0,270.91,271.79,270.89,271.68,24444.0
2024-11-12 12:30:00,271.81,271.94,271.2,271.81,30143.0,271.81,271.94,271.2,271.81,30143.0
2024-11-12 12:40:00,271.81,271.82,270.28,270.33,14354.0,271.81,271.82,270.28,270.33,14354.0
2024-11-12 12:50:00,270.44,270.44,268.7,268.94,52947.0,270.44,270.44,268.7,268.94,52947.0
2024-11-12 13:00:00,268.97,268.97,268.35,268.46,34500.0,268.97,268.97,268.35,268.46,34500.0
2024-11-12 13:10:00,268.46,268.57,267.15,268.16,51580.0,268.46,268.57,267.15,268.16,51580.0
2024-11-12 13:20:00,268.17,269.04,268.02,268.82,56172.0,268.17,269.04,268.02,268.82,56172.0
2024-11-12 13:30:00,268.81,269.3,267.96,268.14,18647.0,268.81,269.3,267.96,268.14,18647.0
2024-11-12 13:40:00,268.1,268.84,268.1,268.21,15320.0,268.1,268.84,268.1,268.21,15320.0
2024-11-12 13:50:00,268.4,269.04,268.11,268.91,35622.0,268.4,269.04,268.11,268.91,35622.0
2024-11-12 14:00:00,268.86,269.57,268.39,269.38,74319.0,268.86,269.57,268.39,269.38,74319.0
2024-11-12 14:10:00,269.55,270.03,269.09,269.53,25932.0,269.55,270.03,269.09,269.53,25932.0
2024-11-12 14:20:00,269.47,269.7,269.21,269.38,29868.0,269.47,269.7,269.21,269.38,29868.0
2024-11-12 14:30:00,269.4,269.76,269.29,269.45,29608.0,269.4,269.76,269.29,269.45,29608.0
2024-11-12 14:40:00,269.56,270.12,269.49,269.99,24514.0,269.56,270.12,269.49,269.99,24514.0
2024-11-12 14:50:00,269.99,269.99,269.34,269.52,23073.0,269.99,269.99,269.34,269.52,23073.0
2024-11-12 15:00:00,269.53,269.97,269.47,269.63,19195.0,269.53,269.97,269.47,269.63,19195.0
2024-11-12 15:10:00,269.64,269.82,269.51,269.73,20675.0,269.64,269.82,269.51,269.73,20675.0
2024-11-12 15:20:00,269.75,269.93,269.62,269.81,25614.0,269.75,269.93,269.62,269.81,25614.0
2024-11-12 15:30:00,269.7,269.9,269.5,269.81,24255.0,269.7,269.9,269.5,269.81,24255.0
2024-11-12 15:40:00,269.82,270.65,269.72,270.47,42060.0,269.82,270.65,269.72,270.47,42060.0
2024-11-12 15:50:00,270.39,270.55,269.77,270.32,143038.0,270.39,270.55,269.77,270.32,143038.0
2024-11-13 09:30:00,270.41,275.33,270.0,274.79,121359.0,270.41,275.33,270.0,274.79,121359.0
2024-11-13 09:40:00,274.54,276.28,274.18,275.81,34458.0,274.54,276.28,274.18,275.81,34458.0
2024-11-13 09:50:00,276.0,278.87,275.47,278.52,70597.0,276.0,278.87,275.47,278.52,70597.0
2024-11-13 10:00:00,278.56,278.8,275.51,275.69,71171.0,278.56,278.8,275.51,275.69,71171.0
2024-11-13 10:10:00,275.89,276.38,274.01,274.1,37520.0,275.89,276.38,274.01,274.1,37520.0
2024-11-13 10:20:00,274.32,276.83,274.12,276.65,44022.0,274.32,276.83,274.12,276.65,44022.0
2024-11-13 10:30:00,276.49,276.49,275.19,276.35,19774.0,276.49,276.49,275.19,276.35,19774.0
2024-11-13 10:40:00,276.4,276.76,276.07,276.71,31484.0,276.4,276.76,276.07,276.71,31484.0
2024-11-13 10:50:00,276.52,276.87,276.43,276.67,21185.0,276.52,276.87,276.43,276.67,21185.0
2024-11-13 11:00:00,276.67,277.78,276.48,277.78,31863.0,276.67,277.78,276.48,277.78,31863.0
2024-11-13 11:10:00,277.66,278.13,277.06,277.2,32231.0,277.66,278.13,277.06,277.2,32231.0
2024-11-13 11:20:00,277.31,277.45,276.88,277.35,39151.0,277.31,277.45,276.88,277.35,39151.0
2024-11-13 11:30:00,277.2,277.4,276.0,276.05,32993.0,277.2,277.4,276.0,276.05,32993.0
2024-11-13 11:40:00,276.05,276.27,275.57,275.95,16742.0,276.05,276.27,275.57,275.95,16742.0
2024-11-13 11:50:00,275.95,276.84,275.79,276.71,14684.0,275.95,276.84,275.79,276.71,14684.0
2024-11-13 12:00:00,276.83,277.15,276.34,276.97,16885.0,276.83,277.15,276.34,276.97,16885.0
2024-11-13 12:10:00,276.97,276.99,276.7,276.8,17007.0,276.97,276.99,276.7,276.8,17007.0
2024-11-13 12:20:00,276.75,277.48,276.55,276.71,19847.0,276.75,277.48,276.55,276.71,19847.0
2024-11-13 12:30:00,276.5,277.38,276.5,276.76,19409.0,276.5,277.38,276.5,276.76,19409.0
2024-11-13 12:40:00,276.88,278.57,276.46,278.41,27762.0,276.88,278.57,276.46,278.41,27762.0
2024-11-13 12:50:00,278.48,278.61,277.78,277.78,33576.0,278.48,278.61,277.78,277.78,33576.0
2024-11-13 13:00:00,277.84,278.12,277.44,277.86,20358.0,277.84,278.12,277.44,277.86,20358.0
2024-11-13 13:10:00,277.87,278.17,277.71,278.17,15620.0,277.87,278.17,277.71,278.17,15620.0
2024-11-13 13:20:00,278.16,278.23,277.88,278.02,32191.0,278.16,278.23,277.88,278.02,32191.0
2024-11-13 13:30:00,277.97,278.31,277.89,278.31,30939.0,277.97,278.31,277.89,278.31,30939.0
2024-11-13 13:40:00,278.33,278.57,277.74,278.37,39601.0,278.33,278.57,277.74,278.37,39601.0
2024-11-13 13:50:00,278.36,278.98,278.12,278.12,46289.0,278.36,278.98,278.12,278.12,46289.0
2024-11-13 14:00:00,278.1,278.42,277.9,277.9,34113.0,278.1,278.42,277.9,277.9,34113.0
2024-11-13 14:10:00,277.8,278.23,277.41,277.55,21345.0,277.8,278.23,277.41,277.55,21345.0
2024-11-13 14:20:00,277.56,277.9,277.18,277.33,25448.0,277.56,277.9,277.18,277.33,25448.0
2024-11-13 14:30:00,277.33,277.33,276.59,276.69,20098.0,277.33,277.33,276.59,276.69,20098.0
2024-11-13 14:40:00,276.59,277.34,276.36,277.06,44652.0,276.59,277.34,276.36,277.06,44652.0
2024-11-13 14:50:00,277.01,277.15,276.7,276.9,35924.0,277.01,277.15,276.7,276.9,35924.0
2024-11-13 15:00:00,277.0,277.01,275.99,276.08,29747.0,277.0,277.01,275.99,276.08,29747.0
2024-11-13 15:10:00,276.08,276.63,276.0,276.22,26722.0,276.08,276.63,276.0,276.22,26722.0
2024-11-13 15:20:00,276.31,276.55,276.08,276.27,27580.0,276.31,276.55,276.08,276.27,27580.0
2024-11-13 15:30:00,276.36,276.64,275.73,276.07,60521.0,276.36,276.64,275.73,276.07,60521.0
2024-11-13 15:40:00,276.06,276.82,276.05,276.75,58612.0,276.06,276.82,276.05,276.75,58612.0
2024-11-13 15:50:00,276.64,276.85,276.09,276.54,187555.0,276.64,276.85,276.09,276.54,187555.0
2024-11-14 09:30:00,274.59,274.77,272.12,273.37,40115.0,274.59,274.77,272.12,273.37,40115.0
2024-11-14 09:40:00,273.37,274.22,272.81,273.54,22785.0,273.37,274.22,272.81,273.54,22785.0
2024-11-14 09:50:00,273.62,274.44,273.09,274.44,35570.0,273.62,274.44,273.09,274.44,35570.0
2024-11-14 10:00:00,274.23,275.73,273.9,275.68,26059.0,274.23,275.73,273.9,275.68,26059.0
2024-11-14 10:10:00,275.63,275.88,275.1,275.26,20099.0,275.63,275.88,275.1,275.26,20099.0
2024-11-14 10:20:00,275.26,275.56,274.83,275.3,20031.0,275.26,275.56,274.83,275.3,20031.0
2024-11-14 10:30:00,275.36,275.75,274.94,275.66,26596.0,275.36,275.75,274.94,275.66,26596.0
2024-11-14 10:40:00,275.66,276.01,275.47,276.01,52151.0,275.66,276.01,275.47,276.01,52151.0
2024-11-14 10:50:00,275.91,276.48,274.26,274.26,29281.0,275.91,276.48,274.26,274.26,29281.0
2024-11-14 11:00:00,274.28,274.87,273.49,274.73,22931.0,274.28,274.87,273.49,274.73,22931.0
2024-11-14 11:10:00,274.66,274.87,274.43,274.66,14498.0,274.66,274.87,274.43,274.66,14498.0
2024-11-14 11:20:00,274.66,274.67,274.05,274.5,15423.0,274.66,274.67,274.05,274.5,15423.0
2024-11-14 11:30:00,274.5,274.7,274.01,274.66,13375.0,274.5,274.7,274.01,274.66,13375.0
2024-11-14 11:40:00,274.66,274.74,274.06,274.19,8134.0,274.66,274.74,274.06,274.19,8134.0
2024-11-14 11:50:00,274.23,274.28,273.94,274.02,7056.0,274.23,274.28,273.94,274.02,7056.0
2024-11-14 12:00:00,273.93,274.26,273.6,274.13,11946.0,273.93,274.26,273.6,274.13,11946.0
2024-11-14 12:10:00,273.95,274.26,273.93,274.13,7398.0,273.95,274.26,273.93,274.13,7398.0
2024-11-14 12:20:00,274.13,274.14,273.48,273.48,10953.0,274.13,274.14,273.48,273.48,10953.0
2024-11-14 12:30:00,273.55,273.55,273.0,273.36,12842.0,273.55,273.55,273.0,273.36,12842.0
2024-11-14 12:40:00,273.44,273.73,272.84,273.18,24741.0,273.44,273.73,272.84,273.18,24741.0
2024-11-14 12:50:00,273.26,273.64,272.9,273.46,19147.0,273.26,273.64,272.9,273.46,19147.0
2024-11-14 13:00:00,273.44,274.33,273.41,274.33,14536.0,273.44,274.33,273.41,274.33,14536.0
2024-11-14 13:10:00,274.46,274.46,272.99,272.99,14433.0,274.46,274.46,272.99,272.99,14433.0
2024-11-14 13:20:00,273.13,273.25,272.78,272.88,11474.0,273.13,273.25,272.78,272.88,11474.0
2024-11-14 13:30:00,272.81,272.81,272.07,272.4,11678.0,272.81,272.81,272.07,272.4,11678.0
2024-11-14 13:40:00,272.42,272.63,272.26,272.53,8105.0,272.42,272.63,272.26,272.53,8105.0
2024-11-14 13:50:00,272.59,272.67,272.27,272.34,10811.0,272.59,272.67,272.27,272.34,10811.0
2024-11-14 14:00:00,272.34,273.26,272.33,272.93,12173.0,272.34,273.26,272.33,272.93,12173.0
2024-11-14 14:10:00,272.92,273.0,272.71,272.85,6877.0,272.92,273.0,272.71,272.85,6877.0
2024-11-14 14:20:00,272.86,273.22,272.77,272.93,13367.0,272.86,273.22,272.77,272.93,13367.0
2024-11-14 14:30:00,273.01,273.52,272.99,273.47,12344.0,273.01,273.52,272.99,273.47,12344.0
2024-11-14 14:40:00,273.47,273.6,273.22,273.3,7521.0,273.47,273.6,273.22,273.3,7521.0
2024-11-14 14:50:00,273.3,273.45,273.08,273.28,16698.0,273.3,273.45,273.08,273.28,16698.0
2024-11-14 15:00:00,273.28,273.34,272.82,272.84,15780.0,273.28,273.34,272.82,272.84,15780.0
2024-11-14 15:10:00,272.73,272.79,272.17,272.34,13135.0,272.73,272.79,272.17,272.34,13135.0
2024-11-14 15:20:00,272.37,273.15,272.33,272.74,19878.0,272.37,273.15,272.33,272.74,19878.0
2024-11-14 15:30:00,272.63,272.92,271.8,272.4,20220.0,272.63,272.92,271.8,272.4,20220.0
2024-11-14 15:40:00,272.43,272.84,272.31,272.46,29928.0,272.43,272.84,272.31,272.46,29928.0
2024-11-14 15:50:00,272.49,272.58,270.89,271.54,175332.0,272.49,272.58,270.89,271.54,175332.0
2024-11-15 09:30:00,266.77,269.36,266.0,266.19,47507.0,266.77,269.36,266.0,266.19,47507.0
2024-11-15 09:40:00,265.61,265.69,263.41,264.34,21023.0,265.61,265.69,263.41,264.34,21023.0
2024-11-15 09:50:00,264.67,264.86,262.73,264.44,55159.0,264.67,264.86,262.73,264.44,55159.0
2024-11-15 10:00:00,264.45,264.81,261.88,262.2,30752.0,264.45,264.81,261.88,262.2,30752.0
2024-11-15 10:10:00,262.29,263.04,261.29,262.0,78877.0,262.29,263.04,261.29,262.0,78877.0
2024-11-15 10:20:00,261.91,262.51,260.2,260.46,65195.0,261.91,262.51,260.2,260.46,65195.0
2024-11-15 10:30:00,260.59,260.72,259.49,259.94,45284.0,260.59,260.72,259.49,259.94,45284.0
2024-11-15 10:40:00,259.98,260.44,259.31,259.79,43816.0,259.98,260.44,259.31,259.79,43816.0
2024-11-15 10:50:00,259.79,260.0,259.01,259.81,22135.0,259.79,260.0,259.01,259.81,22135.0
2024-11-15 11:00:00,259.83,259.83,258.87,258.87,14201.0,259.83,259.83,258.87,258.87,14201.0
2024-11-15 11:10:00,258.97,261.0,258.96,260.18,29563.0,258.97,261.0,258.96,260.18,29563.0
2024-11-15 11:20:00,260.31,260.86,260.22,260.82,14944.0,260.31,260.86,260.22,260.82,14944.0
2024-11-15 11:30:00,260.83,261.16,260.37,260.37,12575.0,260.83,261.16,260.37,260.37,12575.0
2024-11-15 11:40:00,260.46,261.42,260.05,260.16,36398.0,260.46,261.42,260.05,260.16,36398.0
2024-11-15 11:50:00,260.26,260.26,259.1,259.22,21337.0,260.26,260.26,259.1,259.22,21337.0
2024-11-15 12:00:00,259.44,259.86,258.6,259.86,18690.0,259.44,259.86,258.6,259.86,18690.0
2024-11-15 12:10:00,259.58,260.65,259.4,260.41,16146.0,259.58,260.65,259.4,260.41,16146.0
2024-11-15 12:20:00,260.65,260.67,259.71,259.94,14876.0,260.65,260.67,259.71,259.94,14876.0
2024-11-15 12:30:00,259.84,259.84,259.26,259.54,9357.0,259.84,259.84,259.26,259.54,9357.0
2024-11-15 12:40:00,259.47,260.0,259.37,259.9,12003.0,259.47,260.0,259.37,259.9,12003.0
2024-11-15 12:50:00,259.79,259.8,259.17,259.48,11208.0,259.79,259.8,259.17,259.48,11208.0
2024-11-15 13:00:00,259.61,259.95,259.31,259.95,7000.0,259.61,259.95,259.31,259.95,7000.0
2024-11-15 13:10:00,259.89,260.73,259.64,260.66,14274.0,259.89,260.73,259.64,260.66,14274.0
2024-11-15 13:20:00,260.75,260.77,260.0,260.19,10368.0,260.75,260.77,260.0,260.19,10368.0
2024-11-15 13:30:00,260.09,261.31,259.6,260.75,14478.0,260.09,261.31,259.6,260.75,14478.0
2024-11-15 13:40:00,260.63,260.63,259.67,259.67,8797.0,260.63,260.63,259.67,259.67,8797.0
2024-11-15 13:50:00,259.61,260.01,259.44,259.91,20835.0,259.61,260.01,259.44,259.91,20835.0
2024-11-15 14:00:00,259.98,260.2,259.83,260.2,8303.0,259.98,260.2,259.83,260.2,8303.0
2024-11-15 14:10:00,260.19,260.53,260.02,260.53,9300.0,260.19,260.53,260.02,260.53,9300.0
2024-11-15 14:20:00,260.47,260.49,259.5,259.5,11359.0,260.47,260.49,259.5,259.5,11359.0
2024-11-15 14:30:00,259.48,259.75,259.19,259.22,18132.0,259.48,259.75,259.19,259.22,18132.0
2024-11-15 14:40:00,259.22,259.92,259.22,259.78,9086.0,259.22,259.92,259.22,259.78,9086.0
2024-11-15 14:50:00,259.9,259.9,259.36,259.39,10018.0,259.9,259.9,259.36,259.39,10018.0
2024-11-15 15:00:00,259.26,259.46,258.84,259.0,15326.0,259.26,259.46,258.84,259.0,15326.0
2024-11-15 15:10:00,258.98,259.8,258.95,259.43,22121.0,258.98,259.8,258.95,259.43,22121.0
2024-11-15 15:20:00,259.52,259.76,259.11,259.18,14711.0,259.52,259.76,259.11,259.18,14711.0
2024-11-15 15:30:00,259.17,260.1,258.94,259.87,30563.0,259.17,260.1,258.94,259.87,30563.0
2024-11-15 15:40:00,259.87,259.9,258.97,259.09,33798.0,259.87,259.9,258.97,259.09,33798.0
2024-11-15 15:50:00,259.02,259.6,258.97,259.41,125645.0,259.02,259.6,258.97,259.41,125645.0
2024-11-18 09:30:00,261.03,261.1,258.69,259.81,19619.0,261.03,261.1,258.69,259.81,19619.0
2024-11-18 09:40:00,259.5,259.91,258.81,259.75,11674.0,259.5,259.91,258.81,259.75,11674.0
2024-11-18 09:50:00,259.79,259.92,258.92,259.04,10258.0,259.79,259.92,258.92,259.04,10258.0
2024-11-18 10:00:00,258.98,259.45,258.52,259.14,8828.0,258.98,259.45,258.52,259.14,8828.0
2024-11-18 10:10:00,259.09,259.48,258.35,258.37,11933.0,259.09,259.48,258.35,258.37,11933.0
2024-11-18 10:20:00,258.36,259.03,258.22,259.03,8116.0,258.36,259.03,258.22,259.03,8116.0
2024-11-18 10:30:00,259.07,259.77,258.98,259.63,20444.0,259.07,259.77,258.98,259.63,20444.0
2024-11-18 10:40:00,259.59,260.29,259.58,260.23,15071.0,259.59,260.29,259.58,260.23,15071.0
2024-11-18 10:50:00,260.24,260.4,259.71,259.93,11121.0,260.24,260.4,259.71,259.93,11121.0
2024-11-18 11:00:00,259.94,260.96,259.66,260.75,17478.0,259.94,260.96,259.66,260.75,17478.0
2024-11-18 11:10:00,260.72,261.14,260.46,260.48,23917.0,260.72,261.14,260.46,260.48,23917.0
2024-11-18 11:20:00,260.48,260.48,259.16,259.17,13118.0,260.48,260.48,259.16,259.17,13118.0
2024-11-18 11:30:00,259.4,260.15,259.0,260.08,7661.0,259.4,260.15,259.0,260.08,7661.0
2024-11-18 11:40:00,260.07,260.26,259.6,259.6,8577.0,260.07,260.26,259.6,259.6,8577.0
2024-11-18 11:50:00,259.49,259.7,259.09,259.36,3388.0,259.49,259.7,259.09,259.36,3388.0
2024-11-18 12:00:00,259.55,259.64,259.26,259.26,4423.0,259.55,259.64,259.26,259.26,4423.0
2024-11-18 12:10:00,259.33,259.46,258.91,258.92,7508.0,259.33,259.46,258.91,258.92,7508.0
2024-11-18 12:20:00,258.92,259.22,258.72,258.72,3922.0,258.92,259.22,258.72,258.72,3922.0
2024-11-18 12:30:00,258.66,258.75,258.28,258.36,6044.0,258.66,258.75,258.28,258.36,6044.0
2024-11-18 12:40:00,258.24,258.29,257.75,258.04,5748.0,258.24,258.29,257.75,258.04,5748.0
2024-11-18 12:50:00,258.04,258.58,258.04,258.48,5203.0,258.04,258.58,258.04,258.48,5203.0
2024-11-18 13:00:00,258.49,258.52,258.11,258.18,7679.0,258.49,258.52,258.11,258.18,7679.0
2024-11-18 13:10:00,258.08,258.23,257.68,258.23,8629.0,258.08,258.23,257.68,258.23,8629.0
2024-11-18 13:20:00,258.2,258.41,258.09,258.18,3740.0,258.2,258.41,258.09,258.18,3740.0
2024-11-18 13:30:00,258.28,258.38,258.04,258.1,8417.0,258.28,258.38,258.04,258.1,8417.0
2024-11-18 13:40:00,258.11,258.11,257.38,257.44,5522.0,258.11,258.11,257.38,257.44,5522.0
2024-11-18 13:50:00,257.44,258.1,257.43,258.1,5174.0,257.44,258.1,257.43,258.1,5174.0
2024-11-18 14:00:00,258.02,258.4,257.93,258.18,5220.0,258.02,258.4,257.93,258.18,5220.0
2024-11-18 14:10:00,258.17,258.19,257.82,257.91,7708.0,258.17,258.19,257.82,257.91,7708.0
2024-11-18 14:20:00,257.86,258.03,257.67,257.67,4720.0,257.86,258.03,257.67,257.67,4720.0
2024-11-18 14:30:00,257.66,258.09,257.22,257.82,10081.0,257.66,258.09,257.22,257.82,10081.0
2024-11-18 14:40:00,257.82,258.2,257.54,257.67,8710.0,257.82,258.2,257.54,257.67,8710.0
2024-11-18 14:50:00,257.67,258.39,257.66,258.26,17055.0,257.67,258.39,257.66,258.26,17055.0
2024-11-18 15:00:00,258.2,258.29,257.83,257.83,13251.0,258.2,258.29,257.83,257.83,13251.0
2024-11-18 15:10:00,257.86,258.24,257.85,258.19,16801.0,257.86,258.24,257.85,258.19,16801.0
2024-11-18 15:20:00,258.19,258.21,257.88,258.21,8951.0,258.19,258.21,257.88,258.21,8951.0
2024-11-18 15:30:00,258.23,258.84,258.08,258.84,20171.0,258.23,258.84,258.08,258.84,20171.0
2024-11-18 15:40:00,258.82,258.99,258.68,258.91,59267.0,258.82,258.99,258.68,258.91,59267.0
2024-11-18 15:50:00,258.64,259.51,258.28,259.17,124517.0,258.64,259.51,258.28,259.17,124517.0
2024-11-19 09:30:00,258.13,258.31,256.13,258.07,38744.0,258.13,258.31,256.13,258.07,38744.0
2024-11-19 09:40:00,258.73,259.12,257.8,258.79,13847.0,258.73,259.12,257.8,258.79,13847.0
2024-11-19 09:50:00,258.7,259.58,258.57,258.9,6433.0,258.7,259.58,258.57,258.9,6433.0
2024-11-19 10:00:00,258.84,258.9,257.89,258.25,14327.0,258.84,258.9,257.89,258.25,14327.0
2024-11-19 10:10:00,258.26,258.7,258.01,258.49,6080.0,258.26,258.7,258.01,258.49,6080.0
2024-11-19 10:20:00,258.46,258.65,257.8,258.21,4015.0,258.46,258.65,257.8,258.21,4015.0
2024-11-19 10:30:00,258.3,258.87,258.22,258.81,6427.0,258.3,258.87,258.22,258.81,6427.0
2024-11-19 10:40:00,258.86,258.96,258.49,258.5,8737.0,258.86,258.96,258.49,258.5,8737.0
2024-11-19 10:50:00,258.62,258.77,258.05,258.54,6101.0,258.62,258.77,258.05,258.54,6101.0
2024-11-19 11:00:00,258.24,258.67,258.23,258.42,10839.0,258.24,258.67,258.23,258.42,10839.0
2024-11-19 11:10:00,258.45,258.49,257.76,258.16,2253.0,258.45,258.49,257.76,258.16,2253.0
2024-11-19 11:20:00,258.29,258.88,258.22,258.47,6214.0,258.29,258.88,258.22,258.47,6214.0
2024-11-19 11:30:00,258.26,258.55,257.47,257.88,8129.0,258.26,258.55,257.47,257.88,8129.0
2024-11-19 11:40:00,257.77,257.84,257.36,257.39,3434.0,257.77,257.84,257.36,257.39,3434.0
2024-11-19 11:50:00,257.48,257.86,257.21,257.41,16755.0,257.48,257.86,257.21,257.41,16755.0
2024-11-19 12:00:00,257.38,258.13,257.12,258.13,6664.0,257.38,258.13,257.12,258.13,6664.0
2024-11-19 12:10:00,258.13,258.16,257.8,257.87,4065.0,258.13,258.16,257.8,257.87,4065.0
2024-11-19 12:20:00,257.93,257.99,257.43,257.67,8342.0,257.93,257.99,257.43,257.67,8342.0
2024-11-19 12:30:00,257.62,257.93,257.62,257.81,6302.0,257.62,257.93,257.62,257.81,6302.0
2024-11-19 12:40:00,257.81,257.82,257.3,257.41,7990.0,257.81,257.82,257.3,257.41,7990.0
2024-11-19 12:50:00,257.34,257.75,257.24,257.74,13173.0,257.34,257.75,257.24,257.74,13173.0
2024-11-19 13:00:00,257.76,257.76,257.16,257.22,9685.0,257.76,257.76,257.16,257.22,9685.0
2024-11-19 13:10:00,257.29,257.55,257.17,257.24,6711.0,257.29,257.55,257.17,257.24,6711.0
2024-11-19 13:20:00,257.28,257.63,256.97,257.48,13069.0,257.28,257.63,256.97,257.48,13069.0
2024-11-19 13:30:00,257.63,257.63,257.21,257.47,7261.0,257.63,257.63,257.21,257.47,7261.0
2024-11-19 13:40:00,257.47,258.59,257.29,258.2,17296.0,257.47,258.59,257.29,258.2,17296.0
2024-11-19 13:50:00,258.11,258.46,258.11,258.46,4696.0,258.11,258.46,258.11,258.46,4696.0
2024-11-19 14:00:00,258.5,259.11,258.21,258.86,15086.0,258.5,259.11,258.21,258.86,15086.0
2024-11-19 14:10:00,258.77,259.17,258.75,258.86,11553.0,258.77,259.17,258.75,258.86,11553.0
2024-11-19 14:20:00,258.85,259.16,258.64,258.68,10304.0,258.85,259.16,258.64,258.68,10304.0
2024-11-19 14:30:00,258.69,258.9,258.38,258.5,19146.0,258.69,258.9,258.38,258.5,19146.0
2024-11-19 14:40:00,258.55,258.63,258.22,258.44,7431.0,258.55,258.63,258.22,258.44,7431.0
2024-11-19 14:50:00,258.6,258.85,258.59,258.69,10347.0,258.6,258.85,258.59,258.69,10347.0
2024-11-19 15:00:00,258.59,258.71,258.31,258.71,10852.0,258.59,258.71,258.31,258.71,10852.0
2024-11-19 15:10:00,258.65,259.17,258.65,259.08,16297.0,258.65,259.17,258.65,259.08,16297.0
2024-11-19 15:20:00,259.07,259.42,259.06,259.35,12810.0,259.07,259.42,259.06,259.35,12810.0
2024-11-19 15:30:00,259.36,259.77,259.36,259.77,13433.0,259.36,259.77,259.36,259.77,13433.0
2024-11-19 15:40:00,259.76,259.93,259.51,259.64,30100.0,259.76,259.93,259.51,259.64,30100.0
2024-11-19 15:50:00,259.6,260.01,259.17,259.9,105738.0,259.6,260.01,259.17,259.9,105738.0
2024-11-20 09:30:00,261.02,261.31,258.49,260.08,16541.0,261.02,261.31,258.49,260.08,16541.0
2024-11-20 09:40:00,259.9,260.45,259.3,259.56,20752.0,259.9,260.45,259.3,259.56,20752.0
2024-11-20 09:50:00,259.76,259.86,258.7,258.7,10482.0,259.76,259.86,258.7,258.7,10482.0
2024-11-20 10:00:00,258.57,259.11,258.25,258.45,22578.0,258.57,259.11,258.25,258.45,22578.0
2024-11-20 10:10:00,258.43,258.61,257.75,257.89,9512.0,258.43,258.61,257.75,257.89,9512.0
2024-11-20 10:20:00,257.72,258.79,257.66,258.64,10493.0,257.72,258.79,257.66,258.64,10493.0
2024-11-20 10:30:00,258.71,259.1,258.28,258.84,14470.0,258.71,259.1,258.28,258.84,14470.0
2024-11-20 10:40:00,258.87,260.11,258.46,259.94,6231.0,258.87,260.11,258.46,259.94,6231.0
2024-11-20 10:50:00,259.93,260.13,259.24,259.32,6056.0,259.93,260.13,259.24,259.32,6056.0
2024-11-20 11:00:00,259.37,259.41,258.83,259.21,3452.0,259.37,259.41,258.83,259.21,3452.0
2024-11-20 11:10:00,259.34,259.34,258.28,258.28,11778.0,259.34,259.34,258.28,258.28,11778.0
2024-11-20 11:20:00,258.67,258.94,258.06,258.16,38772.0,258.67,258.94,258.06,258.16,38772.0
2024-11-20 11:30:00,258.15,258.33,257.86,258.29,13318.0,258.15,258.33,257.86,258.29,13318.0
2024-11-20 11:40:00,258.39,258.77,258.14,258.74,12461.0,258.39,258.77,258.14,258.74,12461.0
2024-11-20 11:50:00,258.74,259.55,258.74,259.22,11033.0,258.74,259.55,258.74,259.22,11033.0
2024-11-20 12:00:00,259.22,259.45,258.47,258.62,5515.0,259.22,259.45,258.47,258.62,5515.0
2024-11-20 12:10:00,258.71,258.74,258.28,258.28,5554.0,258.71,258.74,258.28,258.28,5554.0
2024-11-20 12:20:00,258.17,258.17,257.73,258.01,15168.0,258.17,258.17,257.73,258.01,15168.0
2024-11-20 12:30:00,257.91,258.3,257.84,258.13,15046.0,257.91,258.3,257.84,258.13,15046.0
2024-11-20 12:40:00,258.13,258.25,257.65,258.07,10666.0,258.13,258.25,257.65,258.07,10666.0
2024-11-20 12:50:00,258.12,258.18,257.45,257.5,13101.0,258.12,258.18,257.45,257.5,13101.0
2024-11-20 13:00:00,257.42,257.78,257.32,257.4,11097.0,257.42,257.78,257.32,257.4,11097.0
2024-11-20 13:10:00,257.33,257.64,257.33,257.55,11116.0,257.33,257.64,257.33,257.55,11116.0
2024-11-20 13:20:00,257.45,257.96,257.24,257.96,9262.0,257.45,257.96,257.24,257.96,9262.0
2024-11-20 13:30:00,257.82,257.88,257.16,257.19,11615.0,257.82,257.88,257.16,257.19,11615.0
2024-11-20 13:40:00,257.23,257.42,256.79,257.2,6080.0,257.23,257.42,256.79,257.2,6080.0
2024-11-20 13:50:00,257.14,257.52,257.06,257.41,5056.0,257.14,257.52,257.06,257.41,5056.0
2024-11-20 14:00:00,257.41,257.92,257.26,257.68,10641.0,257.41,257.92,257.26,257.68,10641.0
2024-11-20 14:10:00,257.63,257.64,257.18,257.3,7782.0,257.63,257.64,257.18,257.3,7782.0
2024-11-20 14:20:00,257.3,257.63,257.09,257.59,5912.0,257.3,257.63,257.09,257.59,5912.0
2024-11-20 14:30:00,257.59,257.71,257.43,257.45,8743.0,257.59,257.71,257.43,257.45,8743.0
2024-11-20 14:40:00,257.6,258.06,257.56,257.8,6552.0,257.6,258.06,257.56,257.8,6552.0
2024-11-20 14:50:00,257.77,258.2,257.77,258.19,9165.0,257.77,258.2,257.77,258.19,9165.0
2024-11-20 15:00:00,258.0,258.15,257.84,258.01,19972.0,258.0,258.15,257.84,258.01,19972.0
2024-11-20 15:10:00,258.05,258.11,257.77,258.03,10705.0,258.05,258.11,257.77,258.03,10705.0
2024-11-20 15:20:00,258.07,258.56,258.07,258.56,7811.0,258.07,258.56,258.07,258.56,7811.0
2024-11-20 15:30:00,258.58,259.17,258.55,259.06,10330.0,258.58,259.17,258.55,259.06,10330.0
2024-11-20 15:40:00,259.06,259.27,258.75,258.8,11107.0,259.06,259.27,258.75,258.8,11107.0
2024-11-20 15:50:00,258.88,259.6,258.78,259.44,79214.0,258.88,259.6,258.78,259.44,79214.0
2024-11-21 09:30:00,263.41,265.53,261.55,262.41,45661.0,263.41,265.53,261.55,262.41,45661.0
2024-11-21 09:40:00,262.6,263.65,261.78,263.37,34257.0,262.6,263.65,261.78,263.37,34257.0
2024-11-21 09:50:00,263.13,263.65,262.63,263.17,26029.0,263.13,263.65,262.63,263.17,26029.0
2024-11-21 10:00:00,263.05,263.38,261.96,263.37,36479.0,263.05,263.38,261.96,263.37,36479.0
2024-11-21 10:10:00,263.36,264.5,262.88,264.19,22836.0,263.36,264.5,262.88,264.19,22836.0
2024-11-21 10:20:00,264.31,264.46,262.98,263.1,45762.0,264.31,264.46,262.98,263.1,45762.0
2024-11-21 10:30:00,263.02,264.31,262.97,263.48,20859.0,263.02,264.31,262.97,263.48,20859.0
2024-11-21 10:40:00,263.48,264.29,262.85,263.93,18281.0,263.48,264.29,262.85,263.93,18281.0
2024-11-21 10:50:00,263.89,265.65,263.74,265.63,29491.0,263.89,265.65,263.74,265.63,29491.0
2024-11-21 11:00:00,265.63,266.24,265.44,266.13,32434.0,265.63,266.24,265.44,266.13,32434.0
2024-11-21 11:10:00,266.13,266.59,265.68,266.35,26541.0,266.13,266.59,265.68,266.35,26541.0
2024-11-21 11:20:00,266.25,267.1,266.19,266.9,22015.0,266.25,267.1,266.19,266.9,22015.0
2024-11-21 11:30:00,266.97,266.97,265.72,266.43,24253.0,266.97,266.97,265.72,266.43,24253.0
2024-11-21 11:40:00,266.49,266.87,265.89,266.53,48185.0,266.49,266.87,265.89,266.53,48185.0
2024-11-21 11:50:00,266.59,267.23,266.46,267.14,11790.0,266.59,267.23,266.46,267.14,11790.0
2024-11-21 12:00:00,267.08,267.39,266.72,267.39,21358.0,267.08,267.39,266.72,267.39,21358.0
2024-11-21 12:10:00,267.61,267.63,266.82,267.17,29714.0,267.61,267.63,266.82,267.17,29714.0
2024-11-21 12:20:00,267.17,267.38,266.56,267.26,30934.0,267.17,267.38,266.56,267.26,30934.0
2024-11-21 12:30:00,267.35,267.56,267.0,267.28,22736.0,267.35,267.56,267.0,267.28,22736.0
2024-11-21 12:40:00,267.26,268.16,267.24,267.78,52858.0,267.26,268.16,267.24,267.78,52858.0
2024-11-21 12:50:00,267.76,268.16,267.3,267.37,29156.0,267.76,268.16,267.3,267.37,29156.0
2024-11-21 13:00:00,267.44,268.4,267.27,268.24,29083.0,267.44,268.4,267.27,268.24,29083.0
2024-11-21 13:10:00,268.33,268.54,267.67,268.54,22724.0,268.33,268.54,267.67,268.54,22724.0
2024-11-21 13:20:00,268.51,268.97,268.42,268.88,21792.0,268.51,268.97,268.42,268.88,21792.0
2024-11-21 13:30:00,268.83,268.97,268.42,268.59,29299.0,268.83,268.97,268.42,268.59,29299.0
2024-11-21 13:40:00,268.59,269.19,268.38,268.86,22009.0,268.59,269.19,268.38,268.86,22009.0
2024-11-21 13:50:00,268.81,269.81,268.79,269.77,30213.0,268.81,269.81,268.79,269.77,30213.0
2024-11-21 14:00:00,269.75,269.83,268.83,268.95,31079.0,269.75,269.83,268.83,268.95,31079.0
2024-11-21 14:10:00,268.84,269.36,268.54,268.69,22950.0,268.84,269.36,268.54,268.69,22950.0
2024-11-21 14:20:00,268.82,269.36,268.2,268.31,24266.0,268.82,269.36,268.2,268.31,24266.0
2024-11-21 14:30:00,268.42,268.42,267.83,268.16,32012.0,268.42,268.42,267.83,268.16,32012.0
2024-11-21 14:40:00,268.23,268.66,268.1,268.5,28233.0,268.23,268.66,268.1,268.5,28233.0
2024-11-21 14:50:00,268.56,268.59,268.27,268.33,30042.0,268.56,268.59,268.27,268.33,30042.0
2024-11-21 15:00:00,268.38,268.75,268.25,268.75,40201.0,268.38,268.75,268.25,268.75,40201.0
2024-11-21 15:10:00,268.74,269.04,268.49,268.63,19172.0,268.74,269.04,268.49,268.63,19172.0
2024-11-21 15:20:00,268.52,269.0,268.4,268.96,21880.0,268.52,269.0,268.4,268.96,21880.0
2024-11-21 15:30:00,268.93,268.99,268.19,268.38,50907.0,268.93,268.99,268.19,268.38,50907.0
2024-11-21 15:40:00,268.34,268.66,268.31,268.52,52730.0,268.34,268.66,268.31,268.52,52730.0
2024-11-21 15:50:00,268.43,268.52,267.61,268.05,182520.0,268.43,268.52,267.61,268.05,182520.0
2024-11-22 09:30:00,270.09,271.5,268.51,268.87,51932.0,270.09,271.5,268.51,268.87,51932.0
2024-11-22 09:40:00,268.87,269.72,268.29,269.0,31039.0,268.87,269.72,268.29,269.0,31039.0
2024-11-22 09:50:00,269.02,269.41,267.45,268.86,82428.0,269.02,269.41,267.45,268.86,82428.0
2024-11-22 10:00:00,268.82,269.06,267.25,267.27,24274.0,268.82,269.06,267.25,267.27,24274.0
2024-11-22 10:10:00,267.26,267.62,266.06,267.0,30952.0,267.26,267.62,266.06,267.0,30952.0
2024-11-22 10:20:00,267.03,267.64,266.32,266.84,44385.0,267.03,267.64,266.32,266.84,44385.0
2024-11-22 10:30:00,266.69,267.08,266.45,266.65,29610.0,266.69,267.08,266.45,266.65,29610.0
2024-11-22 10:40:00,266.63,266.99,266.22,266.59,45942.0,266.63,266.99,266.22,266.59,45942.0
2024-11-22 10:50:00,266.66,267.48,266.66,267.38,39009.0,266.66,267.48,266.66,267.38,39009.0
2024-11-22 11:00:00,267.31,267.43,266.83,266.85,25595.0,267.31,267.43,266.83,266.85,25595.0
2024-11-22 11:10:00,266.83,267.87,266.83,267.1,36677.0,266.83,267.87,266.83,267.1,36677.0
2024-11-22 11:20:00,267.11,268.34,266.93,268.27,17440.0,267.11,268.34,266.93,268.27,17440.0
2024-11-22 11:30:00,268.17,269.18,268.07,269.12,10023.0,268.17,269.18,268.07,269.12,10023.0
2024-11-22 11:40:00,269.13,269.17,268.6,269.14,8283.0,269.13,269.17,268.6,269.14,8283.0
2024-11-22 11:50:00,269.2,269.89,269.14,269.67,8087.0,269.2,269.89,269.14,269.67,8087.0
2024-11-22 12:00:00,269.67,269.93,269.3,269.65,17453.0,269.67,269.93,269.3,269.65,17453.0
2024-11-22 12:10:00,269.64,269.64,269.17,269.47,6768.0,269.64,269.64,269.17,269.47,6768.0
2024-11-22 12:20:00,269.48,269.56,268.91,269.0,12857.0,269.48,269.56,268.91,269.0,12857.0
2024-11-22 12:30:00,268.88,269.07,268.49,268.88,9449.0,268.88,269.07,268.49,268.88,9449.0
2024-11-22 12:40:00,268.93,269.51,268.93,269.28,4705.0,268.93,269.51,268.93,269.28,4705.0
2024-11-22 12:50:00,269.3,270.09,269.29,270.09,9528.0,269.3,270.09,269.29,270.09,9528.0
2024-11-22 13:00:00,270.18,270.48,270.0,270.38,20163.0,270.18,270.48,270.0,270.38,20163.0
2024-11-22 13:10:00,270.34,270.59,270.3,270.47,6183.0,270.34,270.59,270.3,270.47,6183.0
2024-11-22 13:20:00,270.47,270.53,269.96,270.09,23344.0,270.47,270.53,269.96,270.09,23344.0
2024-11-22 13:30:00,270.05,270.23,270.0,270.07,11183.0,270.05,270.23,270.0,270.07,11183.0
2024-11-22 13:40:00,270.07,270.34,269.9,270.29,10665.0,270.07,270.34,269.9,270.29,10665.0
2024-11-22 13:50:00,270.22,270.63,270.21,270.63,8636.0,270.22,270.63,270.21,270.63,8636.0
2024-11-22 14:00:00,270.52,270.62,269.29,269.44,34020.0,270.52,270.62,269.29,269.44,34020.0
2024-11-22 14:10:00,269.44,269.51,269.0,269.43,12691.0,269.44,269.51,269.0,269.43,12691.0
2024-11-22 14:20:00,269.43,269.73,269.13,269.27,55723.0,269.43,269.73,269.13,269.27,55723.0
2024-11-22 14:30:00,269.25,269.42,269.13,269.27,13326.0,269.25,269.42,269.13,269.27,13326.0
2024-11-22 14:40:00,269.17,269.22,268.78,269.22,7498.0,269.17,269.22,268.78,269.22,7498.0
2024-11-22 14:50:00,269.19,269.58,268.88,269.47,16406.0,269.19,269.58,268.88,269.47,16406.0
2024-11-22 15:00:00,269.53,269.53,268.6,268.71,13291.0,269.53,269.53,268.6,268.71,13291.0
2024-11-22 15:10:00,268.61,268.75,268.39,268.7,16677.0,268.61,268.75,268.39,268.7,16677.0
2024-11-22 15:20:00,268.7,269.08,268.57,268.61,15730.0,268.7,269.08,268.57,268.61,15730.0
2024-11-22 15:30:00,268.56,269.09,268.55,268.97,61714.0,268.56,269.09,268.55,268.97,61714.0
2024-11-22 15:40:00,269.1,269.1,268.42,268.65,22718.0,269.1,269.1,268.42,268.65,22718.0
2024-11-22 15:50:00,268.61,268.76,267.52,267.63,141046.0,268.61,268.76,267.52,267.63,141046.0
2024-11-25 09:30:00,271.59,276.0,270.59,273.88,193474.0,271.59,276.0,270.59,273.88,193474.0
2024-11-25 09:40:00,273.84,274.88,272.15,272.9,160914.0,273.84,274.88,272.15,272.9,160914.0
2024-11-25 09:50:00,272.81,273.24,271.47,271.97,43748.0,272.81,273.24,271.47,271.97,43748.0
2024-11-25 10:00:00,272.12,272.79,271.43,272.0,56996.0,272.12,272.79,271.43,272.0,56996.0
2024-11-25 10:10:00,272.0,272.98,271.2,272.72,36027.0,272.0,272.98,271.2,272.72,36027.0
2024-11-25 10:20:00,272.78,273.4,272.75,273.35,26438.0,272.78,273.4,272.75,273.35,26438.0
2024-11-25 10:30:00,273.26,273.79,272.35,272.79,188609.0,273.26,273.79,272.35,272.79,188609.0
2024-11-25 10:40:00,272.52,272.72,272.23,272.36,26202.0,272.52,272.72,272.23,272.36,26202.0
2024-11-25 10:50:00,272.35,272.35,270.0,271.13,45185.0,272.35,272.35,270.0,271.13,45185.0
2024-11-25 11:00:00,271.13,272.13,270.81,271.06,28511.0,271.13,272.13,270.81,271.06,28511.0
2024-11-25 11:10:00,270.83,271.28,270.1,270.14,23297.0,270.83,271.28,270.1,270.14,23297.0
2024-11-25 11:20:00,270.17,270.3,268.9,269.33,33566.0,270.17,270.3,268.9,269.33,33566.0
2024-11-25 11:30:00,269.13,269.62,268.6,268.88,34339.0,269.13,269.62,268.6,268.88,34339.0
2024-11-25 11:40:00,268.88,269.05,268.17,268.21,34589.0,268.88,269.05,268.17,268.21,34589.0
2024-11-25 11:50:00,268.26,269.03,268.19,268.89,35424.0,268.26,269.03,268.19,268.89,35424.0
2024-11-25 12:00:00,268.89,269.02,268.33,268.71,16761.0,268.89,269.02,268.33,268.71,16761.0
2024-11-25 12:10:00,268.59,268.94,268.2,268.68,18550.0,268.59,268.94,268.2,268.68,18550.0
2024-11-25 12:20:00,268.72,268.91,268.43,268.87,14044.0,268.72,268.91,268.43,268.87,14044.0
2024-11-25 12:30:00,268.92,269.15,268.24,268.25,8120.0,268.92,269.15,268.24,268.25,8120.0
2024-11-25 12:40:00,268.17,268.58,267.91,268.34,14086.0,268.17,268.58,267.91,268.34,14086.0
2024-11-25 12:50:00,268.51,268.65,268.25,268.44,22997.0,268.51,268.65,268.25,268.44,22997.0
2024-11-25 13:00:00,268.54,269.11,268.5,269.01,13003.0,268.54,269.11,268.5,269.01,13003.0
2024-11-25 13:10:00,269.03,269.13,268.76,268.76,15295.0,269.03,269.13,268.76,268.76,15295.0
2024-11-25 13:20:00,268.74,269.02,268.72,268.77,12063.0,268.74,269.02,268.72,268.77,12063.0
2024-11-25 13:30:00,268.82,269.86,268.82,269.68,29968.0,268.82,269.86,268.82,269.68,29968.0
2024-11-25 13:40:00,269.69,270.08,269.68,269.82,21592.0,269.69,270.08,269.68,269.82,21592.0
2024-11-25 13:50:00,269.76,270.56,269.73,270.56,26368.0,269.76,270.56,269.73,270.56,26368.0
2024-11-25 14:00:00,270.47,270.47,269.74,270.25,24043.0,270.47,270.47,269.74,270.25,24043.0
2024-11-25 14:10:00,270.25,270.32,269.76,269.76,18724.0,270.25,270.32,269.76,269.76,18724.0
2024-11-25 14:20:00,269.86,269.86,269.41,269.45,40639.0,269.86,269.86,269.41,269.45,40639.0
2024-11-25 14:30:00,269.45,269.78,269.22,269.75,14713.0,269.45,269.78,269.22,269.75,14713.0
2024-11-25 14:40:00,269.84,270.24,269.68,270.11,30422.0,269.84,270.24,269.68,270.11,30422.0
2024-11-25 14:50:00,270.13,270.57,269.7,269.71,28014.0,270.13,270.57,269.7,269.71,28014.0
2024-11-25 15:00:00,269.62,270.21,269.43,269.97,27010.0,269.62,270.21,269.43,269.97,27010.0
2024-11-25 15:10:00,269.94,270.05,269.71,269.94,29312.0,269.94,270.05,269.71,269.94,29312.0
2024-11-25 15:20:00,269.96,269.96,269.59,269.66,23694.0,269.96,269.96,269.59,269.66,23694.0
2024-11-25 15:30:00,269.66,269.75,269.24,269.32,20931.0,269.66,269.75,269.24,269.32,20931.0
2024-11-25 15:40:00,269.26,269.26,268.44,268.65,35713.0,269.26,269.26,268.44,268.65,35713.0
2024-11-25 15:50:00,268.57,268.59,267.38,267.62,187727.0,268.57,268.59,267.38,267.62,187727.0
2024-11-26 09:30:00,268.9,269.41,267.02,268.8,97433.0,268.9,269.41,267.02,268.8,97433.0
2024-11-26 09:40:00,268.7,270.21,268.19,268.84,58311.0,268.7,270.21,268.19,268.84,58311.0
2024-11-26 09:50:00,268.86,269.75,268.15,269.75,55110.0,268.86,269.75,268.15,269.75,55110.0
2024-11-26 10:00:00,269.47,269.94,268.43,268.9,51893.0,269.47,269.94,268.43,268.9,51893.0
2024-11-26 10:10:00,268.83,268.9,267.82,268.1,51391.0,268.83,268.9,267.82,268.1,51391.0
2024-11-26 10:20:00,268.13,268.35,267.37,267.73,29626.0,268.13,268.35,267.37,267.73,29626.0
2024-11-26 10:30:00,267.69,268.66,267.61,267.99,35893.0,267.69,268.66,267.61,267.99,35893.0
2024-11-26 10:40:00,268.0,268.39,267.61,268.01,36155.0,268.0,268.39,267.61,268.01,36155.0
2024-11-26 10:50:00,268.0,268.37,267.53,267.61,37512.0,268.0,268.37,267.53,267.61,37512.0
2024-11-26 11:00:00,267.61,269.87,267.59,269.83,42522.0,267.61,269.87,267.59,269.83,42522.0
2024-11-26 11:10:00,269.99,270.52,269.44,269.44,69529.0,269.99,270.52,269.44,269.44,69529.0
2024-11-26 11:20:00,269.44,270.08,269.43,269.82,32275.0,269.44,270.08,269.43,269.82,32275.0
2024-11-26 11:30:00,269.82,270.1,269.78,270.06,29583.0,269.82,270.1,269.78,270.06,29583.0
2024-11-26 11:40:00,270.03,270.1,269.53,269.62,28001.0,270.03,270.1,269.53,269.62,28001.0
2024-11-26 11:50:00,269.54,270.11,269.53,269.9,33818.0,269.54,270.11,269.53,269.9,33818.0
2024-11-26 12:00:00,269.84,270.47,269.78,270.31,35289.0,269.84,270.47,269.78,270.31,35289.0
2024-11-26 12:10:00,270.3,270.85,270.11,270.37,25059.0,270.3,270.85,270.11,270.37,25059.0
2024-11-26 12:20:00,270.39,270.59,270.19,270.47,24287.0,270.39,270.59,270.19,270.47,24287.0
2024-11-26 12:30:00,270.51,271.29,269.95,271.01,42624.0,270.51,271.29,269.95,271.01,42624.0
2024-11-26 12:40:00,270.84,270.98,270.46,270.5,40603.0,270.84,270.98,270.46,270.5,40603.0
2024-11-26 12:50:00,270.5,270.6,270.12,270.41,29716.0,270.5,270.6,270.12,270.41,29716.0
2024-11-26 13:00:00,270.36,270.99,270.36,270.49,48999.0,270.36,270.99,270.36,270.49,48999.0
2024-11-26 13:10:00,270.47,270.65,270.2,270.26,16813.0,270.47,270.65,270.2,270.26,16813.0
2024-11-26 13:20:00,270.26,270.48,269.88,270.48,33131.0,270.26,270.48,269.88,270.48,33131.0
2024-11-26 13:30:00,270.38,270.87,270.11,270.51,37799.0,270.38,270.87,270.11,270.51,37799.0
2024-11-26 13:40:00,270.51,271.28,270.51,270.96,31405.0,270.51,271.28,270.51,270.96,31405.0
2024-11-26 13:50:00,270.97,271.03,270.66,270.74,32765.0,270.97,271.03,270.66,270.74,32765.0
2024-11-26 14:00:00,270.72,271.29,270.61,270.78,28858.0,270.72,271.29,270.61,270.78,28858.0
2024-11-26 14:10:00,270.72,271.27,270.72,270.79,31267.0,270.72,271.27,270.72,270.79,31267.0
2024-11-26 14:20:00,270.79,271.0,270.13,270.46,31200.0,270.79,271.0,270.13,270.46,31200.0
2024-11-26 14:30:00,270.4,270.77,270.2,270.36,33968.0,270.4,270.77,270.2,270.36,33968.0
2024-11-26 14:40:00,270.44,270.6,270.04,270.05,24779.0,270.44,270.6,270.04,270.05,24779.0
2024-11-26 14:50:00,270.05,270.29,269.53,270.24,73528.0,270.05,270.29,269.53,270.24,73528.0
2024-11-26 15:00:00,270.24,270.48,270.22,270.31,37538.0,270.24,270.48,270.22,270.31,37538.0
2024-11-26 15:10:00,270.28,270.45,270.1,270.13,36435.0,270.28,270.45,270.1,270.13,36435.0
2024-11-26 15:20:00,270.12,270.34,269.92,270.1,49000.0,270.12,270.34,269.92,270.1,49000.0
2024-11-26 15:30:00,270.09,270.47,269.0,269.91,71280.0,270.09,270.47,269.0,269.91,71280.0
2024-11-26 15:40:00,269.87,270.77,269.74,270.67,71076.0,269.87,270.77,269.74,270.67,71076.0
2024-11-26 15:50:00,270.68,270.7,270.01,270.41,256277.0,270.68,270.7,270.01,270.41,256277.0
2024-11-27 09:30:00,237.5,245.97,237.18,240.37,1039601.0,237.5,245.97,237.18,240.37,1039601.0
2024-11-27 09:40:00,240.62,245.4,240.55,244.38,533596.0,240.62,245.4,240.55,244.38,533596.0
2024-11-27 09:50:00,244.68,248.98,244.61,247.05,518386.0,244.68,248.98,244.61,247.05,518386.0
2024-11-27 10:00:00,246.91,246.95,243.5,244.57,794989.0,246.91,246.95,243.5,244.57,794989.0
2024-11-27 10:10:00,244.65,246.83,244.1,246.55,246251.0,244.65,246.83,244.1,246.55,246251.0
2024-11-27 10:20:00,246.37,250.16,246.19,249.68,397305.0,246.37,250.16,246.19,249.68,397305.0
2024-11-27 10:30:00,249.63,250.74,248.94,249.38,304604.0,249.63,250.74,248.94,249.38,304604.0
2024-11-27 10:40:00,249.39,251.51,248.19,249.27,206516.0,249.39,251.51,248.19,249.27,206516.0
2024-11-27 10:50:00,249.38,250.12,247.77,248.01,201314.0,249.38,250.12,247.77,248.01,201314.0
2024-11-27 11:00:00,247.91,248.79,247.58,247.67,151836.0,247.91,248.79,247.58,247.67,151836.0
2024-11-27 11:10:00,247.58,248.17,247.5,247.91,165802.0,247.58,248.17,247.5,247.91,165802.0
2024-11-27 11:20:00,247.96,249.96,247.77,249.64,165020.0,247.96,249.96,247.77,249.64,165020.0
2024-11-27 11:30:00,249.68,250.48,249.58,250.13,178000.0,249.68,250.48,249.58,250.13,178000.0
2024-11-27 11:40:00,250.08,250.66,249.86,250.52,238590.0,250.08,250.66,249.86,250.52,238590.0
2024-11-27 11:50:00,250.57,251.31,250.28,251.19,176538.0,250.57,251.31,250.28,251.19,176538.0
2024-11-27 12:00:00,251.25,251.25,249.86,250.36,136688.0,251.25,251.25,249.86,250.36,136688.0
2024-11-27 12:10:00,250.35,251.23,250.27,250.91,71337.0,250.35,251.23,250.27,250.91,71337.0
2024-11-27 12:20:00,250.99,253.14,250.9,252.52,192096.0,250.99,253.14,250.9,252.52,192096.0
2024-11-27 12:30:00,252.54,253.28,252.43,252.99,112948.0,252.54,253.28,252.43,252.99,112948.0
2024-11-27 12:40:00,252.88,253.4,252.52,252.87,81413.0,252.88,253.4,252.52,252.87,81413.0
2024-11-27 12:50:00,252.84,253.93,252.81,253.83,145255.0,252.84,253.93,252.81,253.83,145255.0
2024-11-27 13:00:00,253.99,256.6,253.82,256.41,221502.0,253.99,256.6,253.82,256.41,221502.0
2024-11-27 13:10:00,256.44,256.9,255.18,255.19,203459.0,256.44,256.9,255.18,255.19,203459.0
2024-11-27 13:20:00,255.22,255.99,254.7,255.49,129927.0,255.22,255.99,254.7,255.49,129927.0
2024-11-27 13:30:00,255.55,256.97,255.44,256.61,112041.0,255.55,256.97,255.44,256.61,112041.0
2024-11-27 13:40:00,256.66,257.07,256.05,256.6,117211.0,256.66,257.07,256.05,256.6,117211.0
2024-11-27 13:50:00,256.68,258.63,256.66,258.25,145910.0,256.68,258.63,256.66,258.25,145910.0
2024-11-27 14:00:00,258.15,259.04,257.37,257.37,142459.0,258.15,259.04,257.37,257.37,142459.0
2024-11-27 14:10:00,257.44,257.6,256.14,256.61,117857.0,257.44,257.6,256.14,256.61,117857.0
2024-11-27 14:20:00,256.8,259.14,256.8,258.57,352806.0,256.8,259.14,256.8,258.57,352806.0
2024-11-27 14:30:00,258.66,259.29,258.36,259.21,277346.0,258.66,259.29,258.36,259.21,277346.0
2024-11-27 14:40:00,259.19,259.89,258.8,259.53,118552.0,259.19,259.89,258.8,259.53,118552.0
2024-11-27 14:50:00,259.58,259.89,258.79,259.38,109760.0,259.58,259.89,258.79,259.38,109760.0
2024-11-27 15:00:00,259.33,260.01,258.69,259.99,164250.0,259.33,260.01,258.69,259.99,164250.0
2024-11-27 15:10:00,259.95,259.99,256.3,256.36,200368.0,259.95,259.99,256.3,256.36,200368.0
2024-11-27 15:20:00,256.41,257.1,255.67,256.68,129632.0,256.41,257.1,255.67,256.68,129632.0
2024-11-27 15:30:00,256.68,257.09,255.95,256.83,121227.0,256.68,257.09,255.95,256.83,121227.0
2024-11-27 15:40:00,256.88,257.09,254.52,254.85,233128.0,256.88,257.09,254.52,254.85,233128.0
2024-11-27 15:50:00,254.9,256.29,253.26,253.41,788186.0,254.9,256.29,253.26,253.41,788186.0
2024-11-29 09:30:00,254.06,255.33,247.8,248.04,145278.0,254.06,255.33,247.8,248.04,145278.0
2024-11-29 09:40:00,248.11,250.88,247.84,249.53,155125.0,248.11,250.88,247.84,249.53,155125.0
2024-11-29 09:50:00,249.64,251.04,249.5,250.17,50036.0,249.64,251.04,249.5,250.17,50036.0
2024-11-29 10:00:00,250.16,250.4,248.59,248.91,97826.0,250.16,250.4,248.59,248.91,97826.0
2024-11-29 10:10:00,248.92,250.12,248.33,249.88,82268.0,248.92,250.12,248.33,249.88,82268.0
2024-11-29 10:20:00,249.77,249.88,248.75,248.98,79760.0,249.77,249.88,248.75,248.98,79760.0
2024-11-29 10:30:00,248.78,249.34,248.16,248.62,72519.0,248.78,249.34,248.16,248.62,72519.0
2024-11-29 10:40:00,248.63,250.04,248.62,249.49,59124.0,248.63,250.04,248.62,249.49,59124.0
2024-11-29 10:50:00,249.51,250.1,249.46,249.59,38185.0,249.51,250.1,249.46,249.59,38185.0
2024-11-29 11:00:00,249.55,250.32,249.32,250.26,71286.0,249.55,250.32,249.32,250.26,71286.0
2024-11-29 11:10:00,250.19,250.77,249.97,250.16,86332.0,250.19,250.77,249.97,250.16,86332.0
2024-11-29 11:20:00,250.19,250.6,249.7,250.59,92184.0,250.19,250.6,249.7,250.59,92184.0
2024-11-29 11:30:00,250.5,250.63,249.68,249.82,63873.0,250.5,250.63,249.68,249.82,63873.0
2024-11-29 11:40:00,249.76,250.15,249.73,249.91,54949.0,249.76,250.15,249.73,249.91,54949.0
2024-11-29 11:50:00,249.91,250.25,248.82,249.44,53625.0,249.91,250.25,248.82,249.44,53625.0
2024-11-29 12:00:00,249.44,249.6,249.25,249.42,38024.0,249.44,249.6,249.25,249.42,38024.0
2024-11-29 12:10:00,249.43,250.14,249.08,249.97,60891.0,249.43,250.14,249.08,249.97,60891.0
2024-11-29 12:20:00,249.98,251.0,249.88,250.56,74811.0,249.98,251.0,249.88,250.56,74811.0
2024-11-29 12:30:00,250.59,250.63,249.55,249.78,66229.0,250.59,250.63,249.55,249.78,66229.0
2024-11-29 12:40:00,249.78,250.55,249.51,250.28,76733.0,249.78,250.55,249.51,250.28,76733.0
2024-11-29 12:50:00,250.39,250.82,249.84,250.04,169896.0,250.39,250.82,249.84,250.04,169896.0
2024-12-02 09:30:00,246.45,249.7,246.27,248.65,149800.0,246.45,249.7,246.27,248.65,149800.0
2024-12-02 09:40:00,248.64,251.37,248.48,249.23,99278.0,248.64,251.37,248.48,249.23,99278.0
2024-12-02 09:50:00,249.43,251.82,249.07,251.82,64977.0,249.43,251.82,249.07,251.82,64977.0
2024-12-02 10:00:00,251.8,252.82,250.97,252.5,54015.0,251.8,252.82,250.97,252.5,54015.0
2024-12-02 10:10:00,252.5,252.76,251.8,252.73,48027.0,252.5,252.76,251.8,252.73,48027.0
2024-12-02 10:20:00,252.57,253.29,251.32,251.5,38304.0,252.57,253.29,251.32,251.5,38304.0
2024-12-02 10:30:00,251.38,251.82,250.87,251.35,23332.0,251.38,251.82,250.87,251.35,23332.0
2024-12-02 10:40:00,251.16,251.57,249.42,249.55,39777.0,251.16,251.57,249.42,249.55,39777.0
2024-12-02 10:50:00,249.55,249.69,248.77,249.12,39274.0,249.55,249.69,248.77,249.12,39274.0
2024-12-02 11:00:00,249.23,249.86,248.77,249.15,29022.0,249.23,249.86,248.77,249.15,29022.0
2024-12-02 11:10:00,249.22,249.65,248.77,248.93,21455.0,249.22,249.65,248.77,248.93,21455.0
2024-12-02 11:20:00,248.89,249.77,248.83,249.51,31044.0,248.89,249.77,248.83,249.51,31044.0
2024-12-02 11:30:00,249.53,250.0,249.53,249.92,13053.0,249.53,250.0,249.53,249.92,13053.0
2024-12-02 11:40:00,250.05,250.85,249.91,250.78,24670.0,250.05,250.85,249.91,250.78,24670.0
2024-12-02 11:50:00,250.89,251.26,250.59,251.11,18554.0,250.89,251.26,250.59,251.11,18554.0
2024-12-02 12:00:00,251.18,251.69,251.02,251.62,18675.0,251.18,251.69,251.02,251.62,18675.0
2024-12-02 12:10:00,251.59,251.69,251.11,251.48,19995.0,251.59,251.69,251.11,251.48,19995.0
2024-12-02 12:20:00,251.54,251.79,251.25,251.26,20228.0,251.54,251.79,251.25,251.26,20228.0
2024-12-02 12:30:00,251.27,251.71,251.19,251.37,21500.0,251.27,251.71,251.19,251.37,21500.0
2024-12-02 12:40:00,251.47,251.59,251.17,251.5,19788.0,251.47,251.59,251.17,251.5,19788.0
2024-12-02 12:50:00,251.54,251.75,251.18,251.49,17261.0,251.54,251.75,251.18,251.49,17261.0
2024-12-02 13:00:00,251.41,251.51,250.32,250.4,18995.0,251.41,251.51,250.32,250.4,18995.0
2024-12-02 13:10:00,250.42,250.89,250.42,250.67,14590.0,250.42,250.89,250.42,250.67,14590.0
2024-12-02 13:20:00,250.8,251.18,250.61,251.07,22095.0,250.8,251.18,250.61,251.07,22095.0
2024-12-02 13:30:00,250.97,251.2,250.79,251.12,13076.0,250.97,251.2,250.79,251.12,13076.0
2024-12-02 13:40:00,251.04,251.85,250.96,251.78,13899.0,251.04,251.85,250.96,251.78,13899.0
2024-12-02 13:50:00,251.78,252.6,251.72,252.46,26577.0,251.78,252.6,251.72,252.46,26577.0
2024-12-02 14:00:00,252.46,252.7,252.21,252.32,18018.0,252.46,252.7,252.21,252.32,18018.0
2024-12-02 14:10:00,252.23,252.3,251.87,251.98,25448.0,252.23,252.3,251.87,251.98,25448.0
2024-12-02 14:20:00,251.98,252.12,251.47,251.65,14858.0,251.98,252.12,251.47,251.65,14858.0
2024-12-02 14:30:00,251.73,251.97,251.57,251.88,34754.0,251.73,251.97,251.57,251.88,34754.0
2024-12-02 14:40:00,251.88,252.24,251.81,252.14,21256.0,251.88,252.24,251.81,252.14,21256.0
2024-12-02 14:50:00,252.14,252.3,251.7,252.17,20284.0,252.14,252.3,251.7,252.17,20284.0
2024-12-02 15:00:00,252.13,252.17,251.72,251.77,31270.0,252.13,252.17,251.72,251.77,31270.0
2024-12-02 15:10:00,251.77,252.28,251.74,252.24,34462.0,251.77,252.28,251.74,252.24,34462.0
2024-12-02 15:20:00,252.18,252.23,251.88,251.89,27764.0,252.18,252.23,251.88,251.89,27764.0
2024-12-02 15:30:00,251.88,252.0,251.46,251.6,54129.0,251.88,252.0,251.46,251.6,54129.0
2024-12-02 15:40:00,251.54,251.63,250.98,251.14,66182.0,251.54,251.63,250.98,251.14,66182.0
2024-12-02 15:50:00,251.16,251.67,250.66,251.5,282468.0,251.16,251.67,250.66,251.5,282468.0
2024-12-03 09:30:00,250.86,253.59,250.75,253.49,145498.0,250.86,253.59,250.75,253.49,145498.0
2024-12-03 09:40:00,253.05,254.97,252.74,254.82,56686.0,253.05,254.97,252.74,254.82,56686.0
2024-12-03 09:50:00,254.83,255.67,253.97,254.51,48686.0,254.83,255.67,253.97,254.51,48686.0
2024-12-03 10:00:00,254.22,256.45,254.0,256.2,35718.0,254.22,256.45,254.0,256.2,35718.0
2024-12-03 10:10:00,256.18,256.9,255.36,256.41,40960.0,256.18,256.9,255.36,256.41,40960.0
2024-12-03 10:20:00,256.5,258.18,256.41,256.76,85142.0,256.5,258.18,256.41,256.76,85142.0
2024-12-03 10:30:00,256.68,256.96,255.7,256.31,47930.0,256.68,256.96,255.7,256.31,47930.0
2024-12-03 10:40:00,256.31,256.31,255.41,255.56,33442.0,256.31,256.31,255.41,255.56,33442.0
2024-12-03 10:50:00,255.52,256.36,254.97,256.33,41792.0,255.52,256.36,254.97,256.33,41792.0
2024-12-03 11:00:00,256.33,256.91,256.27,256.79,32280.0,256.33,256.91,256.27,256.79,32280.0
2024-12-03 11:10:00,256.76,256.87,256.07,256.08,18763.0,256.76,256.87,256.07,256.08,18763.0
2024-12-03 11:20:00,256.2,256.39,255.67,256.11,32618.0,256.2,256.39,255.67,256.11,32618.0
2024-12-03 11:30:00,255.98,256.25,255.21,255.49,45054.0,255.98,256.25,255.21,255.49,45054.0
2024-12-03 11:40:00,255.51,255.52,254.66,255.08,29370.0,255.51,255.52,254.66,255.08,29370.0
2024-12-03 11:50:00,255.08,255.27,254.42,254.75,32315.0,255.08,255.27,254.42,254.75,32315.0
2024-12-03 12:00:00,254.75,254.81,254.17,254.53,24498.0,254.75,254.81,254.17,254.53,24498.0
2024-12-03 12:10:00,254.53,255.65,254.45,255.4,40598.0,254.53,255.65,254.45,255.4,40598.0
2024-12-03 12:20:00,255.26,255.46,254.5,254.92,23721.0,255.26,255.46,254.5,254.92,23721.0
2024-12-03 12:30:00,254.89,255.2,254.34,255.11,37762.0,254.89,255.2,254.34,255.11,37762.0
2024-12-03 12:40:00,255.0,255.39,255.0,255.13,24175.0,255.0,255.39,255.0,255.13,24175.0
2024-12-03 12:50:00,255.06,255.7,254.78,255.58,9255.0,255.06,255.7,254.78,255.58,9255.0
2024-12-03 13:00:00,255.59,256.1,255.47,255.99,17158.0,255.59,256.1,255.47,255.99,17158.0
2024-12-03 13:10:00,256.05,256.35,255.75,255.86,36415.0,256.05,256.35,255.75,255.86,36415.0
2024-12-03 13:20:00,255.86,255.89,255.58,255.69,24783.0,255.86,255.89,255.58,255.69,24783.0
2024-12-03 13:30:00,255.68,256.16,255.62,255.73,19914.0,255.68,256.16,255.62,255.73,19914.0
2024-12-03 13:40:00,255.73,255.84,255.53,255.65,10605.0,255.73,255.84,255.53,255.65,10605.0
2024-12-03 13:50:00,255.74,256.32,255.62,256.32,13402.0,255.74,256.32,255.62,256.32,13402.0
2024-12-03 14:00:00,256.29,256.65,256.09,256.65,24987.0,256.29,256.65,256.09,256.65,24987.0
2024-12-03 14:10:00,256.63,256.9,256.5,256.85,24369.0,256.63,256.9,256.5,256.85,24369.0
2024-12-03 14:20:00,256.96,256.96,256.36,256.59,25629.0,256.96,256.96,256.36,256.59,25629.0
2024-12-03 14:30:00,256.68,256.7,256.18,256.53,33807.0,256.68,256.7,256.18,256.53,33807.0
2024-12-03 14:40:00,256.6,256.72,256.22,256.72,15843.0,256.6,256.72,256.22,256.72,15843.0
2024-12-03 14:50:00,256.76,257.04,256.75,257.03,44520.0,256.76,257.04,256.75,257.03,44520.0
2024-12-03 15:00:00,257.02,257.21,256.93,257.13,37853.0,257.02,257.21,256.93,257.13,37853.0
2024-12-03 15:10:00,257.11,257.38,256.94,257.11,49514.0,257.11,257.38,256.94,257.11,49514.0
2024-12-03 15:20:00,257.11,257.34,257.06,257.06,31432.0,257.11,257.34,257.06,257.06,31432.0
2024-12-03 15:30:00,257.0,257.34,256.99,257.24,46069.0,257.0,257.34,256.99,257.24,46069.0
2024-12-03 15:40:00,257.24,257.35,256.66,257.07,85124.0,257.24,257.35,256.66,257.07,85124.0
2024-12-03 15:50:00,257.11,257.51,256.74,257.07,196771.0,257.11,257.51,256.74,257.07,196771.0
2024-12-04 09:30:00,260.39,266.61,260.0,265.42,177966.0,260.39,266.61,260.0,265.42,177966.0
2024-12-04 09:40:00,265.26,267.2,265.15,266.46,120392.0,265.26,267.2,265.15,266.46,120392.0
2024-12-04 09:50:00,266.5,267.95,266.24,266.92,84592.0,266.5,267.95,266.24,266.92,84592.0
2024-12-04 10:00:00,266.79,267.49,265.59,266.15,70077.0,266.79,267.49,265.59,266.15,70077.0
2024-12-04 10:10:00,266.08,266.59,265.85,266.19,37325.0,266.08,266.59,265.85,266.19,37325.0
2024-12-04 10:20:00,266.19,268.41,266.12,268.24,50188.0,266.19,268.41,266.12,268.24,50188.0
2024-12-04 10:30:00,268.22,269.63,268.03,269.34,64051.0,268.22,269.63,268.03,269.34,64051.0
2024-12-04 10:40:00,269.34,270.42,269.01,270.25,83463.0,269.34,270.42,269.01,270.25,83463.0
2024-12-04 10:50:00,270.13,270.57,269.93,270.2,51557.0,270.13,270.57,269.93,270.2,51557.0
2024-12-04 11:00:00,270.16,270.37,269.52,269.94,85565.0,270.16,270.37,269.52,269.94,85565.0
2024-12-04 11:10:00,269.88,270.98,269.85,270.26,52883.0,269.88,270.98,269.85,270.26,52883.0
2024-12-04 11:20:00,270.25,270.79,269.52,270.64,60454.0,270.25,270.79,269.52,270.64,60454.0
2024-12-04 11:30:00,270.63,270.64,269.7,270.26,31714.0,270.63,270.64,269.7,270.26,31714.0
2024-12-04 11:40:00,270.47,271.45,270.46,271.09,37804.0,270.47,271.45,270.46,271.09,37804.0
2024-12-04 11:50:00,270.96,271.65,270.81,271.58,22298.0,270.96,271.65,270.81,271.58,22298.0
2024-12-04 12:00:00,271.63,272.14,270.61,271.32,191094.0,271.63,272.14,270.61,271.32,191094.0
2024-12-04 12:10:00,271.34,272.61,271.12,272.0,47132.0,271.34,272.61,271.12,272.0,47132.0
2024-12-04 12:20:00,271.88,272.3,271.34,271.48,35804.0,271.88,272.3,271.34,271.48,35804.0
2024-12-04 12:30:00,271.52,271.52,270.16,270.32,36403.0,271.52,271.52,270.16,270.32,36403.0
2024-12-04 12:40:00,270.41,270.93,270.2,270.28,37706.0,270.41,270.93,270.2,270.28,37706.0
2024-12-04 12:50:00,270.28,270.72,269.46,270.6,43746.0,270.28,270.72,269.46,270.6,43746.0
2024-12-04 13:00:00,270.51,270.64,270.23,270.57,32379.0,270.51,270.64,270.23,270.57,32379.0
2024-12-04 13:10:00,270.49,270.71,270.25,270.38,22000.0,270.49,270.71,270.25,270.38,22000.0
2024-12-04 13:20:00,270.25,271.0,270.22,270.64,39856.0,270.25,271.0,270.22,270.64,39856.0
2024-12-04 13:30:00,270.62,270.75,270.22,270.44,30273.0,270.62,270.75,270.22,270.44,30273.0
2024-12-04 13:40:00,270.5,270.6,270.21,270.32,33681.0,270.5,270.6,270.21,270.32,33681.0
2024-12-04 13:50:00,270.26,270.32,269.79,270.27,21786.0,270.26,270.32,269.79,270.27,21786.0
2024-12-04 14:00:00,270.19,270.19,269.18,269.21,39586.0,270.19,270.19,269.18,269.21,39586.0
2024-12-04 14:10:00,269.21,269.22,268.36,268.93,19024.0,269.21,269.22,268.36,268.93,19024.0
2024-12-04 14:20:00,268.9,269.04,267.71,267.93,50746.0,268.9,269.04,267.71,267.93,50746.0
2024-12-04 14:30:00,268.02,268.9,267.9,268.0,23849.0,268.02,268.9,267.9,268.0,23849.0
2024-12-04 14:40:00,267.85,267.99,267.0,267.44,56282.0,267.85,267.99,267.0,267.44,56282.0
2024-12-04 14:50:00,267.4,268.1,267.39,267.78,36241.0,267.4,268.1,267.39,267.78,36241.0
2024-12-04 15:00:00,267.78,268.05,266.94,267.06,88559.0,267.78,268.05,266.94,267.06,88559.0
2024-12-04 15:10:00,266.92,266.99,266.5,266.7,25760.0,266.92,266.99,266.5,266.7,25760.0
2024-12-04 15:20:00,266.7,266.7,265.66,265.98,56978.0,266.7,266.7,265.66,265.98,56978.0
2024-12-04 15:30:00,266.02,267.56,265.95,267.56,49107.0,266.02,267.56,265.95,267.56,49107.0
2024-12-04 15:40:00,267.54,267.86,267.04,267.75,47669.0,267.54,267.86,267.04,267.75,47669.0
2024-12-04 15:50:00,267.93,269.03,267.81,268.87,203817.0,267.93,269.03,267.81,268.87,203817.0
2024-12-05 09:30:00,266.15,268.5,264.02,264.97,72639.0,266.15,268.5,264.02,264.97,72639.0
2024-12-05 09:40:00,264.88,265.82,264.48,264.96,59330.0,264.88,265.82,264.48,264.96,59330.0
2024-12-05 09:50:00,264.96,266.58,264.48,266.58,57744.0,264.96,266.58,264.48,266.58,57744.0
2024-12-05 10:00:00,266.24,266.78,265.63,266.57,21631.0,266.24,266.78,265.63,266.57,21631.0
2024-12-05 10:10:00,266.78,266.98,266.05,266.74,26447.0,266.78,266.98,266.05,266.74,26447.0
2024-12-05 10:20:00,266.85,266.94,265.52,265.52,32465.0,266.85,266.94,265.52,265.52,32465.0
2024-12-05 10:30:00,265.59,266.58,265.56,266.13,35715.0,265.59,266.58,265.56,266.13,35715.0
2024-12-05 10:40:00,265.98,266.41,264.53,264.67,55437.0,265.98,266.41,264.53,264.67,55437.0
2024-12-05 10:50:00,264.74,265.69,264.62,264.89,21515.0,264.74,265.69,264.62,264.89,21515.0
2024-12-05 11:00:00,264.85,265.67,264.73,265.47,15083.0,264.85,265.67,264.73,265.47,15083.0
2024-12-05 11:10:00,265.47,266.11,265.22,266.1,24893.0,265.47,266.11,265.22,266.1,24893.0
2024-12-05 11:20:00,265.95,266.47,265.73,265.74,13529.0,265.95,266.47,265.73,265.74,13529.0
2024-12-05 11:30:00,265.61,266.16,265.61,265.97,16344.0,265.61,266.16,265.61,265.97,16344.0
2024-12-05 11:40:00,265.83,266.45,265.82,266.32,9801.0,265.83,266.45,265.82,266.32,9801.0
2024-12-05 11:50:00,266.33,266.5,265.76,266.17,10433.0,266.33,266.5,265.76,266.17,10433.0
2024-12-05 12:00:00,265.93,266.22,265.12,265.87,79659.0,265.93,266.22,265.12,265.87,79659.0
2024-12-05 12:10:00,266.05,266.06,265.29,265.54,34118.0,266.05,266.06,265.29,265.54,34118.0
2024-12-05 12:20:00,265.55,266.15,265.3,266.15,14489.0,265.55,266.15,265.3,266.15,14489.0
2024-12-05 12:30:00,265.98,266.08,265.58,265.92,9046.0,265.98,266.08,265.58,265.92,9046.0
2024-12-05 12:40:00,265.9,266.54,265.75,266.42,13270.0,265.9,266.54,265.75,266.42,13270.0
2024-12-05 12:50:00,266.37,266.37,265.64,265.73,9025.0,266.37,266.37,265.64,265.73,9025.0
2024-12-05 13:00:00,265.81,266.12,265.81,265.81,12954.0,265.81,266.12,265.81,265.81,12954.0
2024-12-05 13:10:00,265.81,265.91,265.38,265.55,13466.0,265.81,265.91,265.38,265.55,13466.0
2024-12-05 13:20:00,265.55,265.55,265.1,265.42,11013.0,265.55,265.55,265.1,265.42,11013.0
2024-12-05 13:30:00,265.28,265.44,264.92,265.44,12823.0,265.28,265.44,264.92,265.44,12823.0
2024-12-05 13:40:00,265.41,265.99,265.41,265.47,14416.0,265.41,265.99,265.41,265.47,14416.0
2024-12-05 13:50:00,265.62,265.68,265.24,265.61,11064.0,265.62,265.68,265.24,265.61,11064.0
2024-12-05 14:00:00,265.48,265.63,264.73,264.94,31967.0,265.48,265.63,264.73,264.94,31967.0
2024-12-05 14:10:00,265.01,265.2,264.84,265.17,13016.0,265.01,265.2,264.84,265.17,13016.0
2024-12-05 14:20:00,265.11,265.25,264.95,264.97,21591.0,265.11,265.25,264.95,264.97,21591.0
2024-12-05 14:30:00,264.95,265.06,264.69,264.86,21736.0,264.95,265.06,264.69,264.86,21736.0
2024-12-05 14:40:00,265.02,265.02,264.28,264.44,15804.0,265.02,265.02,264.28,264.44,15804.0
2024-12-05 14:50:00,264.47,264.48,263.7,263.96,25726.0,264.47,264.48,263.7,263.96,25726.0
2024-12-05 15:00:00,263.94,264.23,263.69,263.92,17002.0,263.94,264.23,263.69,263.92,17002.0
2024-12-05 15:10:00,263.89,263.93,263.41,263.66,20348.0,263.89,263.93,263.41,263.66,20348.0
2024-12-05 15:20:00,263.69,263.95,263.31,263.55,32269.0,263.69,263.95,263.31,263.55,32269.0
2024-12-05 15:30:00,263.62,264.57,263.62,264.55,36780.0,263.62,264.57,263.62,264.55,36780.0
2024-12-05 15:40:00,264.56,265.17,264.35,264.4,57597.0,264.56,265.17,264.35,264.4,57597.0
2024-12-05 15:50:00,264.4,264.82,262.45,262.61,226999.0,264.4,264.82,262.45,262.61,226999.0
2024-12-06 09:30:00,264.82,267.47,263.6,266.96,72874.0,264.82,267.47,263.6,266.96,72874.0
2024-12-06 09:40:00,266.86,268.04,266.34,267.0,43740.0,266.86,268.04,266.34,267.0,43740.0
2024-12-06 09:50:00,267.12,268.42,266.89,268.0,51485.0,267.12,268.42,266.89,268.0,51485.0
2024-12-06 10:00:00,268.25,268.25,266.35,266.45,45873.0,268.25,268.25,266.35,266.45,45873.0
2024-12-06 10:10:00,266.49,267.2,266.28,266.74,15350.0,266.49,267.2,266.28,266.74,15350.0
2024-12-06 10:20:00,266.72,266.73,265.68,266.71,29367.0,266.72,266.73,265.68,266.71,29367.0
2024-12-06 10:30:00,266.71,266.91,265.56,266.11,16411.0,266.71,266.91,265.56,266.11,16411.0
2024-12-06 10:40:00,266.25,266.72,266.04,266.62,34393.0,266.25,266.72,266.04,266.62,34393.0
2024-12-06 10:50:00,266.65,267.34,266.45,267.3,18541.0,266.65,267.34,266.45,267.3,18541.0
2024-12-06 11:00:00,267.2,267.55,267.1,267.27,8659.0,267.2,267.55,267.1,267.27,8659.0
2024-12-06 11:10:00,267.22,268.75,267.09,268.53,57107.0,267.22,268.75,267.09,268.53,57107.0
2024-12-06 11:20:00,268.63,268.72,267.05,267.27,38206.0,268.63,268.72,267.05,267.27,38206.0
2024-12-06 11:30:00,267.1,267.58,266.62,266.99,26486.0,267.1,267.58,266.62,266.99,26486.0
2024-12-06 11:40:00,267.02,267.29,266.82,266.99,17540.0,267.02,267.29,266.82,266.99,17540.0
2024-12-06 11:50:00,266.97,267.9,266.91,267.75,19868.0,266.97,267.9,266.91,267.75,19868.0
2024-12-06 12:00:00,267.83,268.57,267.53,268.57,24639.0,267.83,268.57,267.53,268.57,24639.0
2024-12-06 12:10:00,268.43,268.74,268.15,268.53,16293.0,268.43,268.74,268.15,268.53,16293.0
2024-12-06 12:20:00,268.53,268.84,267.95,268.56,19524.0,268.53,268.84,267.95,268.56,19524.0
2024-12-06 12:30:00,268.72,268.84,268.51,268.75,14368.0,268.72,268.84,268.51,268.75,14368.0
2024-12-06 12:40:00,268.69,269.08,268.27,268.48,21003.0,268.69,269.08,268.27,268.48,21003.0
2024-12-06 12:50:00,268.48,268.48,267.56,267.61,14198.0,268.48,268.48,267.56,267.61,14198.0
2024-12-06 13:00:00,267.5,267.74,267.21,267.59,14118.0,267.5,267.74,267.21,267.59,14118.0
2024-12-06 13:10:00,267.49,268.01,267.49,267.72,15690.0,267.49,268.01,267.49,267.72,15690.0
2024-12-06 13:20:00,267.73,268.36,267.64,267.89,20975.0,267.73,268.36,267.64,267.89,20975.0
2024-12-06 13:30:00,267.93,268.06,267.65,267.75,25168.0,267.93,268.06,267.65,267.75,25168.0
2024-12-06 13:40:00,267.76,267.87,267.43,267.66,14763.0,267.76,267.87,267.43,267.66,14763.0
2024-12-06 13:50:00,267.61,267.75,267.28,267.6,18417.0,267.61,267.75,267.28,267.6,18417.0
2024-12-06 14:00:00,267.52,267.62,266.73,266.74,63654.0,267.52,267.62,266.73,266.74,63654.0
2024-12-06 14:10:00,266.74,266.97,266.59,266.59,58185.0,266.74,266.97,266.59,266.59,58185.0
2024-12-06 14:20:00,266.51,266.53,265.63,265.88,46220.0,266.51,266.53,265.63,265.88,46220.0
2024-12-06 14:30:00,265.81,266.38,265.79,266.35,74139.0,265.81,266.38,265.79,266.35,74139.0
2024-12-06 14:40:00,266.27,267.08,266.18,266.63,41849.0,266.27,267.08,266.18,266.63,41849.0
2024-12-06 14:50:00,266.56,266.85,266.16,266.26,25900.0,266.56,266.85,266.16,266.26,25900.0
2024-12-06 15:00:00,266.24,267.13,266.11,267.11,53038.0,266.24,267.13,266.11,267.11,53038.0
2024-12-06 15:10:00,266.95,267.6,266.83,267.44,42178.0,266.95,267.6,266.83,267.44,42178.0
2024-12-06 15:20:00,267.44,267.63,267.33,267.35,29714.0,267.44,267.63,267.33,267.35,29714.0
2024-12-06 15:30:00,267.39,267.47,266.36,266.37,186917.0,267.39,267.47,266.36,266.37,186917.0
2024-12-06 15:40:00,266.32,266.66,265.48,266.46,113026.0,266.32,266.66,265.48,266.46,113026.0
2024-12-06 15:50:00,266.49,266.98,265.49,266.42,370242.0,266.49,266.98,265.49,266.42,370242.0
2024-12-09 09:30:00,291.6,294.0,281.13,288.19,1285735.0,291.6,294.0,281.13,288.19,1285735.0
2024-12-09 09:40:00,288.06,290.6,285.78,287.7,713529.0,288.06,290.6,285.78,287.7,713529.0
2024-12-09 09:50:00,287.64,288.72,284.89,287.69,515663.0,287.64,288.72,284.89,287.69,515663.0
2024-12-09 10:00:00,287.6,287.88,284.0,285.49,343056.0,287.6,287.88,284.0,285.49,343056.0
2024-12-09 10:10:00,285.38,285.56,283.96,284.42,228951.0,285.38,285.56,283.96,284.42,228951.0
2024-12-09 10:20:00,284.3,284.33,283.05,284.12,357157.0,284.3,284.33,283.05,284.12,357157.0
2024-12-09 10:30:00,284.1,285.09,282.54,283.02,254288.0,284.1,285.09,282.54,283.02,254288.0
2024-12-09 10:40:00,283.13,283.13,280.69,281.18,204112.0,283.13,283.13,280.69,281.18,204112.0
2024-12-09 10:50:00,281.06,282.6,280.66,282.29,160664.0,281.06,282.6,280.66,282.29,160664.0
2024-12-09 11:00:00,282.32,283.54,282.06,282.94,86167.0,282.32,283.54,282.06,282.94,86167.0
2024-12-09 11:10:00,282.94,283.1,281.02,282.02,145452.0,282.94,283.1,281.02,282.02,145452.0
2024-12-09 11:20:00,282.01,283.49,281.91,282.45,104704.0,282.01,283.49,281.91,282.45,104704.0
2024-12-09 11:30:00,282.41,282.57,281.46,282.11,83637.0,282.41,282.57,281.46,282.11,83637.0
2024-12-09 11:40:00,282.11,282.27,281.46,282.13,63787.0,282.11,282.27,281.46,282.13,63787.0
2024-12-09 11:50:00,282.16,282.46,281.78,282.0,84667.0,282.16,282.46,281.78,282.0,84667.0
2024-12-09 12:00:00,281.93,281.96,280.83,281.77,84210.0,281.93,281.96,280.83,281.77,84210.0
2024-12-09 12:10:00,281.77,281.82,280.93,281.4,77385.0,281.77,281.82,280.93,281.4,77385.0
2024-12-09 12:20:00,281.43,281.44,280.61,280.76,79527.0,281.43,281.44,280.61,280.76,79527.0
2024-12-09 12:30:00,280.76,281.02,280.18,280.83,120819.0,280.76,281.02,280.18,280.83,120819.0
2024-12-09 12:40:00,280.83,281.31,279.62,279.93,75911.0,280.83,281.31,279.62,279.93,75911.0
2024-12-09 12:50:00,279.9,280.05,279.54,279.69,97463.0,279.9,280.05,279.54,279.69,97463.0
2024-12-09 13:00:00,279.68,279.78,279.24,279.34,87274.0,279.68,279.78,279.24,279.34,87274.0
2024-12-09 13:10:00,279.41,280.2,278.79,279.51,114207.0,279.41,280.2,278.79,279.51,114207.0
2024-12-09 13:20:00,279.61,280.91,279.51,280.82,99533.0,279.61,280.91,279.51,280.82,99533.0
2024-12-09 13:30:00,280.91,282.81,280.74,282.72,101060.0,280.91,282.81,280.74,282.72,101060.0
2024-12-09 13:40:00,282.75,284.73,282.65,284.37,85487.0,282.75,284.73,282.65,284.37,85487.0
2024-12-09 13:50:00,284.37,284.37,282.99,283.53,76518.0,284.37,284.37,282.99,283.53,76518.0
2024-12-09 14:00:00,283.64,284.12,283.27,283.8,59278.0,283.64,284.12,283.27,283.8,59278.0
2024-12-09 14:10:00,283.8,283.83,282.36,282.55,112515.0,283.8,283.83,282.36,282.55,112515.0
2024-12-09 14:20:00,282.41,283.11,282.07,283.0,91445.0,282.41,283.11,282.07,283.0,91445.0
2024-12-09 14:30:00,282.99,283.86,282.99,283.86,56967.0,282.99,283.86,282.99,283.86,56967.0
2024-12-09 14:40:00,283.91,284.16,282.44,282.93,77462.0,283.91,284.16,282.44,282.93,77462.0
2024-12-09 14:50:00,283.06,283.83,283.0,283.64,84457.0,283.06,283.83,283.0,283.64,84457.0
2024-12-09 15:00:00,283.56,283.6,281.65,282.19,102532.0,283.56,283.6,281.65,282.19,102532.0
2024-12-09 15:10:00,282.11,282.19,280.74,280.98,88909.0,282.11,282.19,280.74,280.98,88909.0
2024-12-09 15:20:00,280.92,281.42,280.63,281.3,94330.0,280.92,281.42,280.63,281.3,94330.0
2024-12-09 15:30:00,281.31,281.54,280.86,281.23,84713.0,281.31,281.54,280.86,281.23,84713.0
2024-12-09 15:40:00,281.13,281.51,280.72,281.18,151515.0,281.13,281.51,280.72,281.18,151515.0
2024-12-09 15:50:00,281.12,281.44,278.48,279.9,792296.0,281.12,281.44,278.48,279.9,792296.0
2024-12-10 09:30:00,278.29,279.18,274.11,275.48,169120.0,278.29,279.18,274.11,275.48,169120.0
2024-12-10 09:40:00,275.18,275.56,272.68,273.51,154249.0,275.18,275.56,272.68,273.51,154249.0
2024-12-10 09:50:00,273.3,274.57,273.08,274.0,69736.0,273.3,274.57,273.08,274.0,69736.0
2024-12-10 10:00:00,273.79,275.08,273.07,274.4,83315.0,273.79,275.08,273.07,274.4,83315.0
2024-12-10 10:10:00,274.4,274.92,273.75,274.41,55622.0,274.4,274.92,273.75,274.41,55622.0
2024-12-10 10:20:00,274.38,274.5,272.98,273.57,111217.0,274.38,274.5,272.98,273.57,111217.0
2024-12-10 10:30:00,273.48,274.11,272.82,273.79,60070.0,273.48,274.11,272.82,273.79,60070.0
2024-12-10 10:40:00,273.91,276.35,273.54,276.35,137334.0,273.91,276.35,273.54,276.35,137334.0
2024-12-10 10:50:00,276.35,276.76,275.63,276.09,119276.0,276.35,276.76,275.63,276.09,119276.0
2024-12-10 11:00:00,276.07,276.87,275.59,275.98,76716.0,276.07,276.87,275.59,275.98,76716.0
2024-12-10 11:10:00,275.93,276.52,274.66,275.63,106549.0,275.93,276.52,274.66,275.63,106549.0
2024-12-10 11:20:00,275.65,275.84,274.54,274.71,77201.0,275.65,275.84,274.54,274.71,77201.0
2024-12-10 11:30:00,274.68,274.76,273.37,273.39,90138.0,274.68,274.76,273.37,273.39,90138.0
2024-12-10 11:40:00,273.5,274.42,272.91,274.28,35543.0,273.5,274.42,272.91,274.28,35543.0
2024-12-10 11:50:00,274.27,274.97,274.14,274.8,38597.0,274.27,274.97,274.14,274.8,38597.0
2024-12-10 12:00:00,274.8,275.0,274.39,274.72,54068.0,274.8,275.0,274.39,274.72,54068.0
2024-12-10 12:10:00,274.74,274.94,273.8,274.01,47757.0,274.74,274.94,273.8,274.01,47757.0
2024-12-10 12:20:00,274.19,274.48,273.63,273.75,55633.0,274.19,274.48,273.63,273.75,55633.0
2024-12-10 12:30:00,273.75,275.0,273.74,275.0,31554.0,273.75,275.0,273.74,275.0,31554.0
2024-12-10 12:40:00,274.97,275.55,274.78,275.44,67610.0,274.97,275.55,274.78,275.44,67610.0
2024-12-10 12:50:00,275.44,275.47,274.1,274.33,44266.0,275.44,275.47,274.1,274.33,44266.0
2024-12-10 13:00:00,274.26,274.57,273.97,274.08,32040.0,274.26,274.57,273.97,274.08,32040.0
2024-12-10 13:10:00,274.0,274.09,273.26,273.91,30695.0,274.0,274.09,273.26,273.91,30695.0
2024-12-10 13:20:00,273.91,274.29,273.68,274.23,32808.0,273.91,274.29,273.68,274.23,32808.0
2024-12-10 13:30:00,274.26,274.35,273.93,274.12,28873.0,274.26,274.35,273.93,274.12,28873.0
2024-12-10 13:40:00,274.16,274.24,273.94,274.09,20735.0,274.16,274.24,273.94,274.09,20735.0
2024-12-10 13:50:00,274.01,274.06,273.68,273.78,62594.0,274.01,274.06,273.68,273.78,62594.0
2024-12-10 14:00:00,273.77,273.83,272.29,272.48,57753.0,273.77,273.83,272.29,272.48,57753.0
2024-12-10 14:10:00,272.34,272.61,271.85,272.3,69473.0,272.34,272.61,271.85,272.3,69473.0
2024-12-10 14:20:00,272.38,272.84,272.32,272.37,43450.0,272.38,272.84,272.32,272.37,43450.0
2024-12-10 14:30:00,272.34,272.46,271.3,271.47,91941.0,272.34,272.46,271.3,271.47,91941.0
2024-12-10 14:40:00,271.42,271.72,270.45,270.73,61606.0,271.42,271.72,270.45,270.73,61606.0
2024-12-10 14:50:00,270.64,270.75,270.1,270.53,108733.0,270.64,270.75,270.1,270.53,108733.0
2024-12-10 15:00:00,270.54,270.86,270.29,270.51,69831.0,270.54,270.86,270.29,270.51,69831.0
2024-12-10 15:10:00,270.67,270.83,269.58,269.93,103551.0,270.67,270.83,269.58,269.93,103551.0
2024-12-10 15:20:00,269.78,269.92,269.16,269.27,102875.0,269.78,269.92,269.16,269.27,102875.0
2024-12-10 15:30:00,269.26,269.67,268.56,269.67,107751.0,269.26,269.67,268.56,269.67,107751.0
2024-12-10 15:40:00,269.55,270.81,269.52,270.69,163632.0,269.55,270.81,269.52,270.69,163632.0
2024-12-10 15:50:00,270.69,271.83,270.69,271.03,421058.0,270.69,271.83,270.69,271.03,421058.0
2024-12-11 09:30:00,273.19,276.74,271.5,272.98,79959.0,273.19,276.74,271.5,272.98,79959.0
2024-12-11 09:40:00,272.97,274.17,272.33,274.0,57268.0,272.97,274.17,272.33,274.0,57268.0
2024-12-11 09:50:00,274.16,274.59,273.46,273.81,43460.0,274.16,274.59,273.46,273.81,43460.0
2024-12-11 10:00:00,273.81,273.81,271.73,272.17,45774.0,273.81,273.81,271.73,272.17,45774.0
2024-12-11 10:10:00,272.16,273.17,271.75,272.86,51610.0,272.16,273.17,271.75,272.86,51610.0
2024-12-11 10:20:00,272.84,274.44,271.86,274.35,44644.0,272.84,274.44,271.86,274.35,44644.0
2024-12-11 10:30:00,274.35,274.61,273.88,274.25,44759.0,274.35,274.61,273.88,274.25,44759.0
2024-12-11 10:40:00,274.33,274.66,273.24,273.34,60433.0,274.33,274.66,273.24,273.34,60433.0
2024-12-11 10:50:00,273.29,273.64,272.35,272.87,73789.0,273.29,273.64,272.35,272.87,73789.0
2024-12-11 11:00:00,272.88,273.31,272.03,272.66,45534.0,272.88,273.31,272.03,272.66,45534.0
2024-12-11 11:10:00,272.63,272.73,271.45,271.67,58286.0,272.63,272.73,271.45,271.67,58286.0
2024-12-11 11:20:00,271.67,271.98,271.22,271.92,88683.0,271.67,271.98,271.22,271.92,88683.0
2024-12-11 11:30:00,271.94,273.12,271.7,272.96,81722.0,271.94,273.12,271.7,272.96,81722.0
2024-12-11 11:40:00,273.1,273.54,272.55,272.8,54472.0,273.1,273.54,272.55,272.8,54472.0
2024-12-11 11:50:00,272.78,274.32,272.53,273.76,48063.0,272.78,274.32,272.53,273.76,48063.0
2024-12-11 12:00:00,273.67,274.25,273.4,273.78,43411.0,273.67,274.25,273.4,273.78,43411.0
2024-12-11 12:10:00,273.9,273.9,273.16,273.38,40969.0,273.9,273.9,273.16,273.38,40969.0
2024-12-11 12:20:00,273.35,273.61,273.01,273.25,57580.0,273.35,273.61,273.01,273.25,57580.0
2024-12-11 12:30:00,273.19,273.84,272.7,272.92,42847.0,273.19,273.84,272.7,272.92,42847.0
2024-12-11 12:40:00,272.78,272.94,272.31,272.66,38946.0,272.78,272.94,272.31,272.66,38946.0
2024-12-11 12:50:00,272.66,272.76,272.09,272.17,34383.0,272.66,272.76,272.09,272.17,34383.0
2024-12-11 13:00:00,272.17,273.22,271.98,273.06,45678.0,272.17,273.22,271.98,273.06,45678.0
2024-12-11 13:10:00,273.0,273.33,272.3,272.5,42605.0,273.0,273.33,272.3,272.5,42605.0
2024-12-11 13:20:00,272.5,272.66,271.95,272.58,53650.0,272.5,272.66,271.95,272.58,53650.0
2024-12-11 13:30:00,272.7,272.7,272.03,272.15,37176.0,272.7,272.7,272.03,272.15,37176.0
2024-12-11 13:40:00,272.15,273.44,272.03,273.07,33637.0,272.15,273.44,272.03,273.07,33637.0
2024-12-11 13:50:00,273.09,273.24,272.77,273.07,21245.0,273.09,273.24,272.77,273.07,21245.0
2024-12-11 14:00:00,273.06,273.72,272.89,273.71,60243.0,273.06,273.72,272.89,273.71,60243.0
2024-12-11 14:10:00,273.56,273.87,273.01,273.31,47684.0,273.56,273.87,273.01,273.31,47684.0
2024-12-11 14:20:00,273.31,273.49,273.06,273.21,50862.0,273.31,273.49,273.06,273.21,50862.0
2024-12-11 14:30:00,273.18,273.57,272.93,273.28,40237.0,273.18,273.57,272.93,273.28,40237.0
2024-12-11 14:40:00,273.38,273.49,272.97,273.06,35692.0,273.38,273.49,272.97,273.06,35692.0
2024-12-11 14:50:00,273.06,273.6,273.06,273.53,33668.0,273.06,273.6,273.06,273.53,33668.0
2024-12-11 15:00:00,273.44,273.66,272.71,272.9,43684.0,273.44,273.66,272.71,272.9,43684.0
2024-12-11 15:10:00,272.71,273.13,272.68,272.75,61844.0,272.71,273.13,272.68,272.75,61844.0
2024-12-11 15:20:00,272.65,272.65,272.31,272.34,71411.0,272.65,272.65,272.31,272.34,71411.0
2024-12-11 15:30:00,272.34,272.66,272.22,272.5,101895.0,272.34,272.66,272.22,272.5,101895.0
2024-12-11 15:40:00,272.5,273.55,272.49,272.7,90793.0,272.5,273.55,272.49,272.7,90793.0
2024-12-11 15:50:00,272.73,273.41,272.19,272.24,349237.0,272.73,273.41,272.19,272.24,349237.0
2024-12-12 09:30:00,270.81,273.02,270.58,272.7,49834.0,270.81,273.02,270.58,272.7,49834.0
2024-12-12 09:40:00,272.7,273.33,270.5,271.25,38182.0,272.7,273.33,270.5,271.25,38182.0
2024-12-12 09:50:00,271.15,271.76,270.58,271.13,24092.0,271.15,271.76,270.58,271.13,24092.0
2024-12-12 10:00:00,271.12,271.34,269.89,269.91,79808.0,271.12,271.34,269.89,269.91,79808.0
2024-12-12 10:10:00,269.93,271.62,269.89,271.54,64090.0,269.93,271.62,269.89,271.54,64090.0
2024-12-12 10:20:00,271.54,273.07,271.38,272.86,50035.0,271.54,273.07,271.38,272.86,50035.0
2024-12-12 10:30:00,272.87,273.4,272.17,272.81,39761.0,272.87,273.4,272.17,272.81,39761.0
2024-12-12 10:40:00,272.66,273.09,271.93,272.78,33460.0,272.66,273.09,271.93,272.78,33460.0
2024-12-12 10:50:00,272.65,274.82,272.51,274.78,48374.0,272.65,274.82,272.51,274.78,48374.0
2024-12-12 11:00:00,274.69,275.33,274.5,274.81,75648.0,274.69,275.33,274.5,274.81,75648.0
2024-12-12 11:10:00,274.95,275.68,274.77,275.19,28852.0,274.95,275.68,274.77,275.19,28852.0
2024-12-12 11:20:00,275.32,275.33,274.4,274.62,26164.0,275.32,275.33,274.4,274.62,26164.0
2024-12-12 11:30:00,274.76,275.93,274.45,275.74,31129.0,274.76,275.93,274.45,275.74,31129.0
2024-12-12 11:40:00,275.74,275.93,275.28,275.67,31243.0,275.74,275.93,275.28,275.67,31243.0
2024-12-12 11:50:00,275.67,275.87,275.05,275.24,32568.0,275.67,275.87,275.05,275.24,32568.0
2024-12-12 12:00:00,275.3,275.72,274.61,275.5,37732.0,275.3,275.72,274.61,275.5,37732.0
2024-12-12 12:10:00,275.49,275.99,275.42,275.6,19434.0,275.49,275.99,275.42,275.6,19434.0
2024-12-12 12:20:00,275.75,275.78,275.35,275.71,14786.0,275.75,275.78,275.35,275.71,14786.0
2024-12-12 12:30:00,275.71,275.86,275.43,275.63,11318.0,275.71,275.86,275.43,275.63,11318.0
2024-12-12 12:40:00,275.63,276.16,275.36,276.15,18986.0,275.63,276.16,275.36,276.15,18986.0
2024-12-12 12:50:00,276.06,276.79,276.06,276.52,32573.0,276.06,276.79,276.06,276.52,32573.0
2024-12-12 13:00:00,276.56,276.96,276.26,276.54,29921.0,276.56,276.96,276.26,276.54,29921.0
2024-12-12 13:10:00,276.46,276.67,275.88,276.47,23229.0,276.46,276.67,275.88,276.47,23229.0
2024-12-12 13:20:00,276.61,276.7,276.33,276.63,18651.0,276.61,276.7,276.33,276.63,18651.0
2024-12-12 13:30:00,276.64,276.64,276.01,276.32,16741.0,276.64,276.64,276.01,276.32,16741.0
2024-12-12 13:40:00,276.23,276.42,275.63,275.98,20304.0,276.23,276.42,275.63,275.98,20304.0
2024-12-12 13:50:00,276.06,276.44,275.94,276.25,24088.0,276.06,276.44,275.94,276.25,24088.0
2024-12-12 14:00:00,276.19,276.3,275.69,275.88,43280.0,276.19,276.3,275.69,275.88,43280.0
2024-12-12 14:10:00,275.78,276.02,275.09,275.4,31814.0,275.78,276.02,275.09,275.4,31814.0
2024-12-12 14:20:00,275.38,275.51,275.02,275.35,24747.0,275.38,275.51,275.02,275.35,24747.0
2024-12-12 14:30:00,275.41,275.61,275.2,275.49,16897.0,275.41,275.61,275.2,275.49,16897.0
2024-12-12 14:40:00,275.6,275.72,275.35,275.66,14379.0,275.6,275.72,275.35,275.66,14379.0
2024-12-12 14:50:00,275.68,275.78,275.33,275.43,15643.0,275.68,275.78,275.33,275.43,15643.0
2024-12-12 15:00:00,275.31,275.65,275.12,275.43,19107.0,275.31,275.65,275.12,275.43,19107.0
2024-12-12 15:10:00,275.42,275.52,275.23,275.25,19954.0,275.42,275.52,275.23,275.25,19954.0
2024-12-12 15:20:00,275.29,275.55,275.16,275.48,27090.0,275.29,275.55,275.16,275.48,27090.0
2024-12-12 15:30:00,275.48,275.83,275.46,275.5,28258.0,275.48,275.83,275.46,275.5,28258.0
2024-12-12 15:40:00,275.44,275.88,275.37,275.44,54189.0,275.44,275.88,275.37,275.44,54189.0
2024-12-12 15:50:00,275.48,275.83,274.65,274.82,176905.0,275.48,275.83,274.65,274.82,176905.0
2024-12-13 09:30:00,273.33,275.3,273.01,274.31,38276.0,273.33,275.3,273.01,274.31,38276.0
2024-12-13 09:40:00,274.57,274.61,273.03,273.81,28217.0,274.57,274.61,273.03,273.81,28217.0
2024-12-13 09:50:00,273.7,274.34,273.41,274.01,29213.0,273.7,274.34,273.41,274.01,29213.0
2024-12-13 10:00:00,273.98,274.41,272.88,273.21,28459.0,273.98,274.41,272.88,273.21,28459.0
2024-12-13 10:10:00,273.05,273.24,272.0,272.28,38950.0,273.05,273.24,272.0,272.28,38950.0
2024-12-13 10:20:00,272.17,272.63,271.34,271.34,26491.0,272.17,272.63,271.34,271.34,26491.0
2024-12-13 10:30:00,271.38,271.98,271.32,271.8,24758.0,271.38,271.98,271.32,271.8,24758.0
2024-12-13 10:40:00,271.83,271.83,270.63,271.0,48985.0,271.83,271.83,270.63,271.0,48985.0
2024-12-13 10:50:00,271.1,271.21,270.56,271.21,30981.0,271.1,271.21,270.56,271.21,30981.0
2024-12-13 11:00:00,271.22,271.69,270.98,271.41,34642.0,271.22,271.69,270.98,271.41,34642.0
2024-12-13 11:10:00,271.5,272.26,271.21,272.15,33648.0,271.5,272.26,271.21,272.15,33648.0
2024-12-13 11:20:00,272.11,272.27,271.67,271.9,44757.0,272.11,272.27,271.67,271.9,44757.0
2024-12-13 11:30:00,271.9,272.58,271.84,271.94,33546.0,271.9,272.58,271.84,271.94,33546.0
2024-12-13 11:40:00,271.94,272.52,271.81,272.08,29917.0,271.94,272.52,271.81,272.08,29917.0
2024-12-13 11:50:00,272.07,272.07,271.61,271.91,35842.0,272.07,272.07,271.61,271.91,35842.0
2024-12-13 12:00:00,271.94,272.31,271.63,272.26,30412.0,271.94,272.31,271.63,272.26,30412.0
2024-12-13 12:10:00,272.2,272.64,271.74,271.78,31129.0,272.2,272.64,271.74,271.78,31129.0
2024-12-13 12:20:00,271.78,271.86,271.0,271.43,26164.0,271.78,271.86,271.0,271.43,26164.0
2024-12-13 12:30:00,271.43,271.55,271.03,271.33,46690.0,271.43,271.55,271.03,271.33,46690.0
2024-12-13 12:40:00,271.25,271.81,271.25,271.81,39184.0,271.25,271.81,271.25,271.81,39184.0
2024-12-13 12:50:00,271.69,272.13,271.56,272.03,32285.0,271.69,272.13,271.56,272.03,32285.0
2024-12-13 13:00:00,271.94,272.41,271.81,272.32,36943.0,271.94,272.41,271.81,272.32,36943.0
2024-12-13 13:10:00,272.39,272.89,272.29,272.76,34776.0,272.39,272.89,272.29,272.76,34776.0
2024-12-13 13:20:00,272.76,273.18,272.6,273.1,29238.0,272.76,273.18,272.6,273.1,29238.0
2024-12-13 13:30:00,273.02,273.13,272.82,273.11,28446.0,273.02,273.13,272.82,273.11,28446.0
2024-12-13 13:40:00,272.97,273.06,272.61,272.78,27507.0,272.97,273.06,272.61,272.78,27507.0
2024-12-13 13:50:00,272.78,273.2,272.65,273.2,38550.0,272.78,273.2,272.65,273.2,38550.0
2024-12-13 14:00:00,273.13,273.21,272.53,273.21,57922.0,273.13,273.21,272.53,273.21,57922.0
2024-12-13 14:10:00,273.13,273.32,272.0,273.01,57831.0,273.13,273.32,272.0,273.01,57831.0
2024-12-13 14:20:00,272.98,273.02,272.53,272.54,32845.0,272.98,273.02,272.53,272.54,32845.0
2024-12-13 14:30:00,272.68,272.93,272.4,272.5,40349.0,272.68,272.93,272.4,272.5,40349.0
2024-12-13 14:40:00,272.45,272.66,272.26,272.53,24867.0,272.45,272.66,272.26,272.53,24867.0
2024-12-13 14:50:00,272.45,272.91,272.37,272.79,40316.0,272.45,272.91,272.37,272.79,40316.0
2024-12-13 15:00:00,272.71,272.97,272.5,272.87,34981.0,272.71,272.97,272.5,272.87,34981.0
2024-12-13 15:10:00,272.88,273.57,272.87,273.19,35097.0,272.88,273.57,272.87,273.19,35097.0
2024-12-13 15:20:00,273.2,273.35,272.89,273.28,33219.0,273.2,273.35,272.89,273.28,33219.0
2024-12-13 15:30:00,273.28,273.89,273.22,273.62,53866.0,273.28,273.89,273.22,273.62,53866.0
2024-12-13 15:40:00,273.69,274.17,273.44,273.44,51116.0,273.69,274.17,273.44,273.44,51116.0
2024-12-13 15:50:00,273.44,274.11,273.32,273.64,216609.0,273.44,274.11,273.32,273.64,216609.0
2024-12-16 09:30:00,271.87,273.4,269.71,271.57,99232.0,271.87,273.4,269.71,271.57,99232.0
2024-12-16 09:40:00,271.57,272.0,270.59,271.21,48773.0,271.57,272.0,270.59,271.21,48773.0
2024-12-16 09:50:00,271.29,272.07,270.9,271.15,311178.0,271.29,272.07,270.9,271.15,311178.0
2024-12-16 10:00:00,271.13,271.75,270.29,270.4,65692.0,271.13,271.75,270.29,270.4,65692.0
2024-12-16 10:10:00,270.5,271.48,270.42,271.36,60307.0,270.5,271.48,270.42,271.36,60307.0
2024-12-16 10:20:00,271.43,273.2,271.09,273.06,71343.0,271.43,273.2,271.09,273.06,71343.0
2024-12-16 10:30:00,273.07,274.68,272.56,274.6,76947.0,273.07,274.68,272.56,274.6,76947.0
2024-12-16 10:40:00,274.67,275.96,274.62,275.55,58039.0,274.67,275.96,274.62,275.55,58039.0
2024-12-16 10:50:00,275.55,276.36,275.18,276.25,30826.0,275.55,276.36,275.18,276.25,30826.0
2024-12-16 11:00:00,276.02,276.37,275.53,275.96,47793.0,276.02,276.37,275.53,275.96,47793.0
2024-12-16 11:10:00,276.08,276.39,275.17,276.35,41259.0,276.08,276.39,275.17,276.35,41259.0
2024-12-16 11:20:00,276.19,277.19,276.01,277.07,44555.0,276.19,277.19,276.01,277.07,44555.0
2024-12-16 11:30:00,277.07,277.73,276.77,277.32,41490.0,277.07,277.73,276.77,277.32,41490.0
2024-12-16 11:40:00,277.21,277.82,276.91,277.42,52062.0,277.21,277.82,276.91,277.42,52062.0
2024-12-16 11:50:00,277.3,277.61,276.99,277.04,34403.0,277.3,277.61,276.99,277.04,34403.0
2024-12-16 12:00:00,277.09,277.19,276.2,276.38,27930.0,277.09,277.19,276.2,276.38,27930.0
2024-12-16 12:10:00,276.38,276.86,276.38,276.59,20623.0,276.38,276.86,276.38,276.59,20623.0
2024-12-16 12:20:00,276.57,277.34,276.48,277.28,22730.0,276.57,277.34,276.48,277.28,22730.0
2024-12-16 12:30:00,277.24,277.25,276.43,276.5,22108.0,277.24,277.25,276.43,276.5,22108.0
2024-12-16 12:40:00,276.61,276.61,275.37,275.48,41069.0,276.61,276.61,275.37,275.48,41069.0
2024-12-16 12:50:00,275.47,275.53,274.87,275.19,38177.0,275.47,275.53,274.87,275.19,38177.0
2024-12-16 13:00:00,275.21,275.34,275.05,275.19,30081.0,275.21,275.34,275.05,275.19,30081.0
2024-12-16 13:10:00,275.11,276.44,274.96,276.38,40279.0,275.11,276.44,274.96,276.38,40279.0
2024-12-16 13:20:00,276.38,277.0,276.37,276.91,18508.0,276.38,277.0,276.37,276.91,18508.0
2024-12-16 13:30:00,276.92,277.14,276.5,277.05,26846.0,276.92,277.14,276.5,277.05,26846.0
2024-12-16 13:40:00,276.92,277.15,276.6,276.75,34945.0,276.92,277.15,276.6,276.75,34945.0
2024-12-16 13:50:00,276.74,277.75,276.74,277.52,49652.0,276.74,277.75,276.74,277.52,49652.0
2024-12-16 14:00:00,277.52,277.63,277.01,277.24,36954.0,277.52,277.63,277.01,277.24,36954.0
2024-12-16 14:10:00,277.24,277.78,277.07,277.56,28274.0,277.24,277.78,277.07,277.56,28274.0
2024-12-16 14:20:00,277.65,277.91,277.41,277.51,47543.0,277.65,277.91,277.41,277.51,47543.0
2024-12-16 14:30:00,277.71,277.92,277.5,277.8,23167.0,277.71,277.92,277.5,277.8,23167.0
2024-12-16 14:40:00,277.7,277.99,277.65,277.73,29981.0,277.7,277.99,277.65,277.73,29981.0
2024-12-16 14:50:00,277.7,277.93,277.21,277.21,35157.0,277.7,277.93,277.21,277.21,35157.0
2024-12-16 15:00:00,277.21,277.3,276.25,276.42,24565.0,277.21,277.3,276.25,276.42,24565.0
2024-12-16 15:10:00,276.42,277.52,276.33,277.24,44360.0,276.42,277.52,276.33,277.24,44360.0
2024-12-16 15:20:00,277.24,278.07,277.23,278.05,54624.0,277.24,278.07,277.23,278.05,54624.0
2024-12-16 15:30:00,277.98,278.26,277.69,278.19,65650.0,277.98,278.26,277.69,278.19,65650.0
2024-12-16 15:40:00,278.25,278.76,278.11,278.35,94984.0,278.25,278.76,278.11,278.35,94984.0
2024-12-16 15:50:00,278.36,278.91,277.96,278.25,280230.0,278.36,278.91,277.96,278.25,280230.0
2024-12-17 09:30:00,277.24,278.9,275.81,276.1,78888.0,277.24,278.9,275.81,276.1,78888.0
2024-12-17 09:40:00,276.98,277.12,275.31,276.42,45099.0,276.98,277.12,275.31,276.42,45099.0
2024-12-17 09:50:00,276.72,278.38,276.5,278.22,50237.0,276.72,278.38,276.5,278.22,50237.0
2024-12-17 10:00:00,278.22,278.78,276.86,278.25,119602.0,278.22,278.78,276.86,278.25,119602.0
2024-12-17 10:10:00,278.25,278.61,277.32,278.58,43277.0,278.25,278.61,277.32,278.58,43277.0
2024-12-17 10:20:00,278.58,278.59,275.95,276.99,102829.0,278.58,278.59,275.95,276.99,102829.0
2024-12-17 10:30:00,277.12,278.62,276.83,278.62,43574.0,277.12,278.62,276.83,278.62,43574.0
2024-12-17 10:40:00,278.62,279.02,278.0,278.99,56636.0,278.62,279.02,278.0,278.99,56636.0
2024-12-17 10:50:00,278.98,281.0,278.83,280.64,75601.0,278.98,281.0,278.83,280.64,75601.0
2024-12-17 11:00:00,280.8,281.31,279.83,280.63,78756.0,280.8,281.31,279.83,280.63,78756.0
2024-12-17 11:10:00,280.74,281.44,280.1,281.42,51976.0,280.74,281.44,280.1,281.42,51976.0
2024-12-17 11:20:00,281.43,281.93,281.05,281.49,69948.0,281.43,281.93,281.05,281.49,69948.0
2024-12-17 11:30:00,281.49,282.61,281.38,282.38,66075.0,281.49,282.61,281.38,282.38,66075.0
2024-12-17 11:40:00,282.61,283.05,282.25,282.93,35531.0,282.61,283.05,282.25,282.93,35531.0
2024-12-17 11:50:00,282.79,282.94,280.58,280.58,40299.0,282.79,282.94,280.58,280.58,40299.0
2024-12-17 12:00:00,280.93,281.4,280.4,281.39,35184.0,280.93,281.4,280.4,281.39,35184.0
2024-12-17 12:10:00,281.32,281.68,281.06,281.07,30387.0,281.32,281.68,281.06,281.07,30387.0
2024-12-17 12:20:00,281.07,281.44,280.58,281.03,36372.0,281.07,281.44,280.58,281.03,36372.0
2024-12-17 12:30:00,281.03,281.03,280.46,280.82,27675.0,281.03,281.03,280.46,280.82,27675.0
2024-12-17 12:40:00,280.82,280.86,280.15,280.8,53400.0,280.82,280.86,280.15,280.8,53400.0
2024-12-17 12:50:00,280.54,280.94,280.53,280.86,26156.0,280.54,280.94,280.53,280.86,26156.0
2024-12-17 13:00:00,280.64,280.97,279.9,280.2,32642.0,280.64,280.97,279.9,280.2,32642.0
2024-12-17 13:10:00,280.25,280.68,279.65,279.65,43642.0,280.25,280.68,279.65,279.65,43642.0
2024-12-17 13:20:00,279.79,279.93,278.18,279.19,166022.0,279.79,279.93,278.18,279.19,166022.0
2024-12-17 13:30:00,279.19,279.31,278.88,279.13,49549.0,279.19,279.31,278.88,279.13,49549.0
2024-12-17 13:40:00,279.13,279.67,278.9,279.28,40867.0,279.13,279.67,278.9,279.28,40867.0
2024-12-17 13:50:00,279.22,279.79,278.97,279.79,28023.0,279.22,279.79,278.97,279.79,28023.0
2024-12-17 14:00:00,279.84,280.47,279.8,280.18,63388.0,279.84,280.47,279.8,280.18,63388.0
2024-12-17 14:10:00,280.17,280.27,279.49,279.64,39930.0,280.17,280.27,279.49,279.64,39930.0
2024-12-17 14:20:00,279.57,279.75,279.08,279.11,40684.0,279.57,279.75,279.08,279.11,40684.0
2024-12-17 14:30:00,279.09,279.46,279.05,279.17,38644.0,279.09,279.46,279.05,279.17,38644.0
2024-12-17 14:40:00,279.25,279.44,278.98,279.29,52329.0,279.25,279.44,278.98,279.29,52329.0
2024-12-17 14:50:00,279.26,279.48,278.89,278.99,50565.0,279.26,279.48,278.89,278.99,50565.0
2024-12-17 15:00:00,278.92,279.04,278.0,278.77,36699.0,278.92,279.04,278.0,278.77,36699.0
2024-12-17 15:10:00,278.95,279.03,278.42,278.88,56333.0,278.95,279.03,278.42,278.88,56333.0
2024-12-17 15:20:00,278.8,279.27,278.69,279.06,50799.0,278.8,279.27,278.69,279.06,50799.0
2024-12-17 15:30:00,279.06,279.55,278.84,279.07,55254.0,279.06,279.55,278.84,279.07,55254.0
2024-12-17 15:40:00,279.08,279.51,278.51,279.27,92448.0,279.08,279.51,278.51,279.27,92448.0
2024-12-17 15:50:00,279.33,279.6,277.91,278.06,281691.0,279.33,279.6,277.91,278.06,281691.0
2024-12-18 09:30:00,277.9,277.9,273.58,275.36,80128.0,277.9,277.9,273.58,275.36,80128.0
2024-12-18 09:40:00,275.5,277.47,275.36,277.4,69439.0,275.5,277.47,275.36,277.4,69439.0
2024-12-18 09:50:00,277.36,277.9,275.84,276.6,57380.0,277.36,277.9,275.84,276.6,57380.0
2024-12-18 10:00:00,276.6,278.68,276.15,278.46,40345.0,276.6,278.68,276.15,278.46,40345.0
2024-12-18 10:10:00,278.46,278.78,277.8,278.23,46467.0,278.46,278.78,277.8,278.23,46467.0
2024-12-18 10:20:00,278.22,279.4,277.99,278.96,44583.0,278.22,279.4,277.99,278.96,44583.0
2024-12-18 10:30:00,278.96,279.05,277.81,277.98,39398.0,278.96,279.05,277.81,277.98,39398.0
2024-12-18 10:40:00,277.96,278.74,277.6,278.56,52946.0,277.96,278.74,277.6,278.56,52946.0
2024-12-18 10:50:00,278.61,278.95,277.71,278.59,27321.0,278.61,278.95,277.71,278.59,27321.0
2024-12-18 11:00:00,278.55,278.95,277.4,278.44,21533.0,278.55,278.95,277.4,278.44,21533.0
2024-12-18 11:10:00,278.46,278.49,277.58,277.92,39110.0,278.46,278.49,277.58,277.92,39110.0
2024-12-18 11:20:00,277.73,279.39,277.73,279.38,18939.0,277.73,279.39,277.73,279.38,18939.0
2024-12-18 11:30:00,279.38,279.89,279.0,279.89,19421.0,279.38,279.89,279.0,279.89,19421.0
2024-12-18 11:40:00,279.75,279.95,278.78,278.93,24808.0,279.75,279.95,278.78,278.93,24808.0
2024-12-18 11:50:00,279.07,279.49,278.6,279.15,31331.0,279.07,279.49,278.6,279.15,31331.0
2024-12-18 12:00:00,279.07,279.37,278.71,279.37,23196.0,279.07,279.37,278.71,279.37,23196.0
2024-12-18 12:10:00,279.42,279.64,279.02,279.63,22100.0,279.42,279.64,279.02,279.63,22100.0
2024-12-18 12:20:00,279.55,279.91,279.28,279.81,18786.0,279.55,279.91,279.28,279.81,18786.0
2024-12-18 12:30:00,279.82,279.82,278.82,279.18,26020.0,279.82,279.82,278.82,279.18,26020.0
2024-12-18 12:40:00,279.39,279.62,279.09,279.48,20820.0,279.39,279.62,279.09,279.48,20820.0
2024-12-18 12:50:00,279.68,279.83,279.3,279.59,18457.0,279.68,279.83,279.3,279.59,18457.0
2024-12-18 13:00:00,279.69,280.18,279.58,279.82,22195.0,279.69,280.18,279.58,279.82,22195.0
2024-12-18 13:10:00,279.7,279.86,278.83,279.68,20991.0,279.7,279.86,278.83,279.68,20991.0
2024-12-18 13:20:00,279.68,279.85,279.29,279.59,18270.0,279.68,279.85,279.29,279.59,18270.0
2024-12-18 13:30:00,279.59,279.87,278.81,279.03,13992.0,279.59,279.87,278.81,279.03,13992.0
2024-12-18 13:40:00,279.03,279.13,278.1,278.39,19351.0,279.03,279.13,278.1,278.39,19351.0
2024-12-18 13:50:00,278.23,279.16,278.22,279.16,12298.0,278.23,279.16,278.22,279.16,12298.0
2024-12-18 14:00:00,278.87,279.68,277.78,278.08,48260.0,278.87,279.68,277.78,278.08,48260.0
2024-12-18 14:10:00,277.94,278.01,276.67,277.14,32254.0,277.94,278.01,276.67,277.14,32254.0
2024-12-18 14:20:00,277.15,277.62,276.47,276.65,44250.0,277.15,277.62,276.47,276.65,44250.0
2024-12-18 14:30:00,276.5,277.64,276.21,276.63,95032.0,276.5,277.64,276.21,276.63,95032.0
2024-12-18 14:40:00,276.62,276.93,274.71,275.42,44082.0,276.62,276.93,274.71,275.42,44082.0
2024-12-18 14:50:00,275.51,275.58,272.91,273.06,50764.0,275.51,275.58,272.91,273.06,50764.0
2024-12-18 15:00:00,272.88,273.92,271.58,272.05,95716.0,272.88,273.92,271.58,272.05,95716.0
2024-12-18 15:10:00,272.15,273.5,271.97,273.24,79682.0,272.15,273.5,271.97,273.24,79682.0
2024-12-18 15:20:00,273.2,273.81,271.98,272.04,100125.0,273.2,273.81,271.98,272.04,100125.0
2024-12-18 15:30:00,272.15,272.52,270.12,270.15,106873.0,272.15,272.52,270.12,270.15,106873.0
2024-12-18 15:40:00,270.05,270.97,268.64,270.96,122275.0,270.05,270.97,268.64,270.96,122275.0
2024-12-18 15:50:00,270.97,271.56,268.67,268.87,325089.0,270.97,271.56,268.67,268.87,325089.0
2024-12-19 09:30:00,271.43,274.2,270.55,271.92,72370.0,271.43,274.2,270.55,271.92,72370.0
2024-12-19 09:40:00,271.92,272.38,269.35,269.56,72993.0,271.92,272.38,269.35,269.56,72993.0
2024-12-19 09:50:00,269.7,269.87,267.78,267.91,76607.0,269.7,269.87,267.78,267.91,76607.0
2024-12-19 10:00:00,267.95,268.25,266.78,267.82,64146.0,267.95,268.25,266.78,267.82,64146.0
2024-12-19 10:10:00,267.78,268.39,267.24,268.36,49850.0,267.78,268.39,267.24,268.36,49850.0
2024-12-19 10:20:00,268.34,268.53,267.02,267.17,52425.0,268.34,268.53,267.02,267.17,52425.0
2024-12-19 10:30:00,267.24,268.74,267.16,268.0,60172.0,267.24,268.74,267.16,268.0,60172.0
2024-12-19 10:40:00,267.94,268.53,267.38,268.25,49620.0,267.94,268.53,267.38,268.25,49620.0
2024-12-19 10:50:00,268.43,268.43,267.31,267.78,47269.0,268.43,268.43,267.31,267.78,47269.0
2024-12-19 11:00:00,267.74,267.74,265.13,265.32,28548.0,267.74,267.74,265.13,265.32,28548.0
2024-12-19 11:10:00,265.32,265.58,264.88,265.26,64783.0,265.32,265.58,264.88,265.26,64783.0
2024-12-19 11:20:00,265.31,266.27,265.21,266.19,69322.0,265.31,266.27,265.21,266.19,69322.0
2024-12-19 11:30:00,266.34,267.42,266.34,267.0,55882.0,266.34,267.42,266.34,267.0,55882.0
2024-12-19 11:40:00,267.0,267.13,266.38,266.96,81113.0,267.0,267.13,266.38,266.96,81113.0
2024-12-19 11:50:00,266.82,267.07,266.32,266.5,43214.0,266.82,267.07,266.32,266.5,43214.0
2024-12-19 12:00:00,266.51,266.66,265.42,265.42,57961.0,266.51,266.66,265.42,265.42,57961.0
2024-12-19 12:10:00,265.42,265.86,265.25,265.68,43885.0,265.42,265.86,265.25,265.68,43885.0
2024-12-19 12:20:00,265.68,265.68,264.96,265.17,36552.0,265.68,265.68,264.96,265.17,36552.0
2024-12-19 12:30:00,265.32,266.42,265.26,265.62,41012.0,265.32,266.42,265.26,265.62,41012.0
2024-12-19 12:40:00,265.69,265.69,264.89,265.64,44509.0,265.69,265.69,264.89,265.64,44509.0
2024-12-19 12:50:00,265.64,266.67,265.35,266.67,42049.0,265.64,266.67,265.35,266.67,42049.0
2024-12-19 13:00:00,266.67,267.35,265.91,267.2,29314.0,266.67,267.35,265.91,267.2,29314.0
2024-12-19 13:10:00,267.2,267.59,267.05,267.59,26364.0,267.2,267.59,267.05,267.59,26364.0
2024-12-19 13:20:00,267.59,268.68,267.44,268.53,27894.0,267.59,268.68,267.44,268.53,27894.0
2024-12-19 13:30:00,268.49,268.66,266.33,266.88,43251.0,268.49,268.66,266.33,266.88,43251.0
2024-12-19 13:40:00,266.94,267.76,266.9,267.46,34943.0,266.94,267.76,266.9,267.46,34943.0
2024-12-19 13:50:00,267.47,267.8,267.09,267.43,27366.0,267.47,267.8,267.09,267.43,27366.0
2024-12-19 14:00:00,267.43,267.77,266.91,267.11,48300.0,267.43,267.77,266.91,267.11,48300.0
2024-12-19 14:10:00,267.11,267.21,266.39,266.73,41782.0,267.11,267.21,266.39,266.73,41782.0
2024-12-19 14:20:00,266.73,267.65,266.7,267.65,32579.0,266.73,267.65,266.7,267.65,32579.0
2024-12-19 14:30:00,267.66,267.87,267.43,267.81,36090.0,267.66,267.87,267.43,267.81,36090.0
2024-12-19 14:40:00,267.84,267.88,267.29,267.74,36973.0,267.84,267.88,267.29,267.74,36973.0
2024-12-19 14:50:00,267.74,267.98,267.47,267.48,40053.0,267.74,267.98,267.47,267.48,40053.0
2024-12-19 15:00:00,267.57,268.23,267.42,267.67,59066.0,267.57,268.23,267.42,267.67,59066.0
2024-12-19 15:10:00,267.59,267.71,266.88,267.17,24330.0,267.59,267.71,266.88,267.17,24330.0
2024-12-19 15:20:00,267.18,267.63,266.68,266.69,49292.0,267.18,267.63,266.68,266.69,49292.0
2024-12-19 15:30:00,266.79,267.56,266.47,267.55,67239.0,266.79,267.56,266.47,267.55,67239.0
2024-12-19 15:40:00,267.51,268.35,267.33,267.94,108322.0,267.51,268.35,267.33,267.94,108322.0
2024-12-19 15:50:00,267.86,268.0,266.65,266.93,387743.0,267.86,268.0,266.65,266.93,387743.0
2024-12-20 09:30:00,263.44,266.7,262.66,266.16,496863.0,263.44,266.7,262.66,266.16,496863.0
2024-12-20 09:40:00,266.12,267.32,265.29,265.69,48738.0,266.12,267.32,265.29,265.69,48738.0
2024-12-20 09:50:00,265.58,267.28,265.44,266.38,35084.0,265.58,267.28,265.44,266.38,35084.0
2024-12-20 10:00:00,266.78,267.23,265.85,267.1,31879.0,266.78,267.23,265.85,267.1,31879.0
2024-12-20 10:10:00,266.98,268.12,266.88,266.97,39182.0,266.98,268.12,266.88,266.97,39182.0
2024-12-20 10:20:00,266.97,267.77,266.41,267.61,41700.0,266.97,267.77,266.41,267.61,41700.0
2024-12-20 10:30:00,267.61,269.04,267.48,268.54,76111.0,267.61,269.04,267.48,268.54,76111.0
2024-12-20 10:40:00,268.56,268.96,268.15,268.79,52460.0,268.56,268.96,268.15,268.79,52460.0
2024-12-20 10:50:00,269.0,269.55,268.52,268.73,38302.0,269.0,269.55,268.52,268.73,38302.0
2024-12-20 11:00:00,268.73,270.2,268.72,270.11,59853.0,268.73,270.2,268.72,270.11,59853.0
2024-12-20 11:10:00,270.2,271.98,270.16,271.71,94622.0,270.2,271.98,270.16,271.71,94622.0
2024-12-20 11:20:00,271.7,273.13,271.53,273.08,105420.0,271.7,273.13,271.53,273.08,105420.0
2024-12-20 11:30:00,273.09,274.05,272.86,274.01,65035.0,273.09,274.05,272.86,274.01,65035.0
2024-12-20 11:40:00,273.92,274.95,273.79,274.86,104705.0,273.92,274.95,273.79,274.86,104705.0
2024-12-20 11:50:00,274.95,275.21,274.05,274.59,85570.0,274.95,275.21,274.05,274.59,85570.0
2024-12-20 12:00:00,274.67,275.23,274.45,275.11,85757.0,274.67,275.23,274.45,275.11,85757.0
2024-12-20 12:10:00,275.11,276.23,275.1,275.75,53306.0,275.11,276.23,275.1,275.75,53306.0
2024-12-20 12:20:00,275.75,276.5,275.52,276.12,64227.0,275.75,276.5,275.52,276.12,64227.0
2024-12-20 12:30:00,276.04,276.04,274.58,275.41,66933.0,276.04,276.04,274.58,275.41,66933.0
2024-12-20 12:40:00,275.45,275.93,275.02,275.88,50536.0,275.45,275.93,275.02,275.88,50536.0
2024-12-20 12:50:00,275.88,276.58,275.66,275.84,55385.0,275.88,276.58,275.66,275.84,55385.0
2024-12-20 13:00:00,275.94,276.67,275.77,276.46,57523.0,275.94,276.67,275.77,276.46,57523.0
2024-12-20 13:10:00,276.44,276.9,276.0,276.81,85575.0,276.44,276.9,276.0,276.81,85575.0
2024-12-20 13:20:00,276.8,276.8,274.65,275.14,117875.0,276.8,276.8,274.65,275.14,117875.0
2024-12-20 13:30:00,275.01,275.34,273.52,274.73,105405.0,275.01,275.34,273.52,274.73,105405.0
2024-12-20 13:40:00,274.8,275.23,273.7,273.98,100205.0,274.8,275.23,273.7,273.98,100205.0
2024-12-20 13:50:00,273.99,274.89,273.55,274.37,70846.0,273.99,274.89,273.55,274.37,70846.0
2024-12-20 14:00:00,274.35,275.0,274.1,274.58,68663.0,274.35,275.0,274.1,274.58,68663.0
2024-12-20 14:10:00,274.52,275.3,274.29,274.71,49358.0,274.52,275.3,274.29,274.71,49358.0
2024-12-20 14:20:00,274.83,276.47,274.73,276.21,65436.0,274.83,276.47,274.73,276.21,65436.0
2024-12-20 14:30:00,276.11,277.12,276.07,276.65,60115.0,276.11,277.12,276.07,276.65,60115.0
2024-12-20 14:40:00,276.61,276.65,275.66,275.66,55153.0,276.61,276.65,275.66,275.66,55153.0
2024-12-20 14:50:00,275.73,276.36,275.67,275.93,54685.0,275.73,276.36,275.67,275.93,54685.0
2024-12-20 15:00:00,275.92,276.1,275.41,275.71,95694.0,275.92,276.1,275.41,275.71,95694.0
2024-12-20 15:10:00,275.75,276.09,275.12,275.32,114246.0,275.75,276.09,275.12,275.32,114246.0
2024-12-20 15:20:00,275.32,275.44,273.69,273.79,88966.0,275.32,275.44,273.69,273.79,88966.0
2024-12-20 15:30:00,273.89,273.93,273.02,273.6,126863.0,273.89,273.93,273.02,273.6,126863.0
2024-12-20 15:40:00,273.55,273.96,273.35,273.71,216989.0,273.55,273.96,273.35,273.71,216989.0
2024-12-20 15:50:00,273.71,275.84,271.95,273.02,1230548.0,273.71,275.84,271.95,273.02,1230548.0
2024-12-23 09:30:00,270.3,272.0,266.42,266.94,98800.0,270.3,272.0,266.42,266.94,98800.0
2024-12-23 09:40:00,266.92,267.23,266.0,266.32,39403.0,266.92,267.23,266.0,266.32,39403.0
2024-12-23 09:50:00,266.38,267.45,265.66,266.84,42065.0,266.38,267.45,265.66,266.84,42065.0
2024-12-23 10:00:00,266.69,266.77,265.27,265.29,47013.0,266.69,266.77,265.27,265.29,47013.0
2024-12-23 10:10:00,265.28,265.97,264.79,264.87,19018.0,265.28,265.97,264.79,264.87,19018.0
2024-12-23 10:20:00,264.79,265.49,264.37,265.18,36976.0,264.79,265.49,264.37,265.18,36976.0
2024-12-23 10:30:00,265.12,265.37,264.13,264.67,40883.0,265.12,265.37,264.13,264.67,40883.0
2024-12-23 10:40:00,264.66,265.17,264.36,264.84,21569.0,264.66,265.17,264.36,264.84,21569.0
2024-12-23 10:50:00,264.92,265.18,264.32,264.42,21933.0,264.92,265.18,264.32,264.42,21933.0
2024-12-23 11:00:00,264.42,265.25,264.41,265.16,18031.0,264.42,265.25,264.41,265.16,18031.0
2024-12-23 11:10:00,265.16,266.0,265.03,266.0,26634.0,265.16,266.0,265.03,266.0,26634.0
2024-12-23 11:20:00,265.78,265.99,265.42,265.78,24084.0,265.78,265.99,265.42,265.78,24084.0
2024-12-23 11:30:00,265.87,265.92,265.05,265.74,27227.0,265.87,265.92,265.05,265.74,27227.0
2024-12-23 11:40:00,265.72,266.71,265.72,266.54,15891.0,265.72,266.71,265.72,266.54,15891.0
2024-12-23 11:50:00,266.51,266.78,266.26,266.52,18169.0,266.51,266.78,266.26,266.52,18169.0
2024-12-23 12:00:00,266.57,266.88,265.92,266.03,20520.0,266.57,266.88,265.92,266.03,20520.0
2024-12-23 12:10:00,266.02,266.16,265.64,265.75,40381.0,266.02,266.16,265.64,265.75,40381.0
2024-12-23 12:20:00,265.87,266.24,265.5,266.05,27791.0,265.87,266.24,265.5,266.05,27791.0
2024-12-23 12:30:00,266.15,266.6,266.04,266.59,16483.0,266.15,266.6,266.04,266.59,16483.0
2024-12-23 12:40:00,266.69,266.69,266.27,266.63,24116.0,266.69,266.69,266.27,266.63,24116.0
2024-12-23 12:50:00,266.59,266.69,266.44,266.63,11049.0,266.59,266.69,266.44,266.63,11049.0
2024-12-23 13:00:00,266.53,266.91,266.53,266.91,10626.0,266.53,266.91,266.53,266.91,10626.0
2024-12-23 13:10:00,266.92,267.07,266.28,266.44,21418.0,266.92,267.07,266.28,266.44,21418.0
2024-12-23 13:20:00,266.44,266.49,265.91,266.23,32017.0,266.44,266.49,265.91,266.23,32017.0
2024-12-23 13:30:00,266.2,266.79,266.19,266.65,22639.0,266.2,266.79,266.19,266.65,22639.0
2024-12-23 13:40:00,266.68,266.96,266.38,266.87,26567.0,266.68,266.96,266.38,266.87,26567.0
2024-12-23 13:50:00,266.92,266.92,266.23,266.23,15796.0,266.92,266.92,266.23,266.23,15796.0
2024-12-23 14:00:00,266.17,266.19,265.67,265.79,22265.0,266.17,266.19,265.67,265.79,22265.0
2024-12-23 14:10:00,265.79,266.04,265.56,265.82,13625.0,265.79,266.04,265.56,265.82,13625.0
2024-12-23 14:20:00,265.8,265.92,265.22,265.41,16594.0,265.8,265.92,265.22,265.41,16594.0
2024-12-23 14:30:00,265.52,265.53,264.79,264.8,9182.0,265.52,265.53,264.79,264.8,9182.0
2024-12-23 14:40:00,264.75,265.25,264.62,265.23,26561.0,264.75,265.25,264.62,265.23,26561.0
2024-12-23 14:50:00,265.32,265.96,265.19,265.89,22681.0,265.32,265.96,265.19,265.89,22681.0
2024-12-23 15:00:00,265.8,265.88,264.58,264.59,16893.0,265.8,265.88,264.58,264.59,16893.0
2024-12-23 15:10:00,264.59,264.92,264.33,264.6,28686.0,264.59,264.92,264.33,264.6,28686.0
2024-12-23 15:20:00,264.6,265.25,264.33,264.85,39917.0,264.6,265.25,264.33,264.85,39917.0
2024-12-23 15:30:00,264.85,265.49,264.31,264.31,87174.0,264.85,265.49,264.31,264.31,87174.0
2024-12-23 15:40:00,264.38,264.62,263.86,264.24,101745.0,264.38,264.62,263.86,264.24,101745.0
2024-12-23 15:50:00,264.36,265.73,264.36,265.39,263254.0,264.36,265.73,264.36,265.39,263254.0
2024-12-24 09:30:00,266.49,268.88,264.75,265.51,31961.0,266.49,268.88,264.75,265.51,31961.0
2024-12-24 09:40:00,266.21,266.73,264.85,265.19,16238.0,266.21,266.73,264.85,265.19,16238.0
2024-12-24 09:50:00,265.0,265.65,264.87,265.48,9854.0,265.0,265.65,264.87,265.48,9854.0
2024-12-24 10:00:00,265.5,265.94,265.25,265.91,17247.0,265.5,265.94,265.25,265.91,17247.0
2024-12-24 10:10:00,265.76,266.53,265.39,265.67,19871.0,265.76,266.53,265.39,265.67,19871.0
2024-12-24 10:20:00,265.67,265.69,264.76,264.9,17875.0,265.67,265.69,264.76,264.9,17875.0
2024-12-24 10:30:00,265.04,266.12,265.04,265.96,12486.0,265.04,266.12,265.04,265.96,12486.0
2024-12-24 10:40:00,266.08,266.3,265.4,265.5,44023.0,266.08,266.3,265.4,265.5,44023.0
2024-12-24 10:50:00,265.57,266.12,264.94,265.49,25328.0,265.57,266.12,264.94,265.49,25328.0
2024-12-24 11:00:00,265.5,266.44,265.5,266.44,15564.0,265.5,266.44,265.5,266.44,15564.0
2024-12-24 11:10:00,266.44,266.47,266.11,266.41,11562.0,266.44,266.47,266.11,266.41,11562.0
2024-12-24 11:20:00,266.4,266.5,265.89,266.31,9762.0,266.4,266.5,265.89,266.31,9762.0
2024-12-24 11:30:00,266.16,266.65,266.16,266.57,8214.0,266.16,266.65,266.16,266.57,8214.0
2024-12-24 11:40:00,266.63,266.99,266.57,266.75,8953.0,266.63,266.99,266.57,266.75,8953.0
2024-12-24 11:50:00,266.78,267.43,266.78,266.88,16026.0,266.78,267.43,266.78,266.88,16026.0
2024-12-24 12:00:00,266.87,267.06,266.51,266.89,11889.0,266.87,267.06,266.51,266.89,11889.0
2024-12-24 12:10:00,266.84,267.29,266.75,267.29,13269.0,266.84,267.29,266.75,267.29,13269.0
2024-12-24 12:20:00,267.22,267.71,267.04,267.54,11285.0,267.22,267.71,267.04,267.54,11285.0
2024-12-24 12:30:00,267.53,267.81,267.02,267.73,14254.0,267.53,267.81,267.02,267.73,14254.0
2024-12-24 12:40:00,267.63,267.73,267.29,267.7,16845.0,267.63,267.73,267.29,267.7,16845.0
2024-12-24 12:50:00,267.69,269.09,267.68,269.07,76317.0,267.69,269.09,267.68,269.07,76317.0
2024-12-26 09:30:00,266.4,267.94,265.5,267.75,28595.0,266.4,267.94,265.5,267.75,28595.0
2024-12-26 09:40:00,267.95,267.95,267.13,267.63,5657.0,267.95,267.95,267.13,267.63,5657.0
2024-12-26 09:50:00,267.47,267.94,267.09,267.37,15194.0,267.47,267.94,267.09,267.37,15194.0
2024-12-26 10:00:00,267.51,268.1,267.28,267.5,13575.0,267.51,268.1,267.28,267.5,13575.0
2024-12-26 10:10:00,267.47,267.66,266.87,267.36,9058.0,267.47,267.66,266.87,267.36,9058.0
2024-12-26 10:20:00,267.36,268.68,267.27,267.9,10633.0,267.36,268.68,267.27,267.9,10633.0
2024-12-26 10:30:00,267.9,268.29,267.58,267.72,13583.0,267.9,268.29,267.58,267.72,13583.0
2024-12-26 10:40:00,267.72,267.94,266.67,266.67,11294.0,267.72,267.94,266.67,266.67,11294.0
2024-12-26 10:50:00,267.03,267.3,266.82,267.15,18711.0,267.03,267.3,266.82,267.15,18711.0
2024-12-26 11:00:00,267.03,267.97,267.03,267.82,12765.0,267.03,267.97,267.03,267.82,12765.0
2024-12-26 11:10:00,267.79,267.99,267.75,267.84,7887.0,267.79,267.99,267.75,267.84,7887.0
2024-12-26 11:20:00,267.83,268.0,267.29,267.92,20402.0,267.83,268.0,267.29,267.92,20402.0
2024-12-26 11:30:00,267.92,268.56,267.84,268.07,16492.0,267.92,268.56,267.84,268.07,16492.0
2024-12-26 11:40:00,267.94,268.47,267.94,268.35,9584.0,267.94,268.47,267.94,268.35,9584.0
2024-12-26 11:50:00,268.28,268.33,267.74,268.1,20314.0,268.28,268.33,267.74,268.1,20314.0
2024-12-26 12:00:00,267.96,268.2,267.82,268.01,8516.0,267.96,268.2,267.82,268.01,8516.0
2024-12-26 12:10:00,268.08,268.32,268.08,268.28,7013.0,268.08,268.32,268.08,268.28,7013.0
2024-12-26 12:20:00,268.22,268.47,267.97,268.05,4600.0,268.22,268.47,267.97,268.05,4600.0
2024-12-26 12:30:00,268.05,268.25,267.93,268.02,5197.0,268.05,268.25,267.93,268.02,5197.0
2024-12-26 12:40:00,268.02,268.16,267.46,267.61,14804.0,268.02,268.16,267.46,267.61,14804.0
2024-12-26 12:50:00,267.55,268.01,267.43,267.58,10693.0,267.55,268.01,267.43,267.58,10693.0
2024-12-26 13:00:00,267.56,268.2,267.53,268.2,17210.0,267.56,268.2,267.53,268.2,17210.0
2024-12-26 13:10:00,268.17,268.61,267.96,268.58,8904.0,268.17,268.61,267.96,268.58,8904.0
2024-12-26 13:20:00,268.65,268.75,268.47,268.54,5227.0,268.65,268.75,268.47,268.54,5227.0
2024-12-26 13:30:00,268.54,268.82,268.31,268.5,14400.0,268.54,268.82,268.31,268.5,14400.0
2024-12-26 13:40:00,268.48,268.86,268.33,268.86,9308.0,268.48,268.86,268.33,268.86,9308.0
2024-12-26 13:50:00,268.78,268.86,268.58,268.72,4512.0,268.78,268.86,268.58,268.72,4512.0
2024-12-26 14:00:00,268.66,268.74,268.36,268.55,7291.0,268.66,268.74,268.36,268.55,7291.0
2024-12-26 14:10:00,268.71,268.9,268.22,268.26,11582.0,268.71,268.9,268.22,268.26,11582.0
2024-12-26 14:20:00,268.26,269.0,268.26,269.0,7486.0,268.26,269.0,268.26,269.0,7486.0
2024-12-26 14:30:00,269.03,269.3,268.7,269.14,11638.0,269.03,269.3,268.7,269.14,11638.0
2024-12-26 14:40:00,269.05,269.43,269.04,269.28,8932.0,269.05,269.43,269.04,269.28,8932.0
2024-12-26 14:50:00,269.27,269.67,269.23,269.67,15480.0,269.27,269.67,269.23,269.67,15480.0
2024-12-26 15:00:00,269.67,270.06,269.58,269.85,13237.0,269.67,270.06,269.58,269.85,13237.0
2024-12-26 15:10:00,269.81,269.94,269.64,269.64,10598.0,269.81,269.94,269.64,269.64,10598.0
2024-12-26 15:20:00,269.72,270.05,269.59,269.82,20501.0,269.72,270.05,269.59,269.82,20501.0
2024-12-26 15:30:00,269.78,270.04,269.67,269.78,17766.0,269.78,270.04,269.67,269.78,17766.0
2024-12-26 15:40:00,269.77,269.92,269.22,269.38,18344.0,269.77,269.92,269.22,269.38,18344.0
2024-12-26 15:50:00,269.39,270.14,269.35,269.36,101797.0,269.39,270.14,269.35,269.36,101797.0
2024-12-27 09:30:00,267.6,268.36,266.96,267.23,46325.0,267.6,268.36,266.96,267.23,46325.0
2024-12-27 09:40:00,267.14,267.9,266.3,267.78,23974.0,267.14,267.9,266.3,267.78,23974.0
2024-12-27 09:50:00,267.84,267.87,267.0,267.05,11211.0,267.84,267.87,267.0,267.05,11211.0
2024-12-27 10:00:00,267.03,267.03,264.79,265.09,20817.0,267.03,267.03,264.79,265.09,20817.0
2024-12-27 10:10:00,265.13,265.13,264.33,264.56,14673.0,265.13,265.13,264.33,264.56,14673.0
2024-12-27 10:20:00,264.69,265.54,264.47,265.0,15385.0,264.69,265.54,264.47,265.0,15385.0
2024-12-27 10:30:00,264.88,265.13,264.36,265.1,117812.0,264.88,265.13,264.36,265.1,117812.0
2024-12-27 10:40:00,264.91,265.46,264.39,265.42,81331.0,264.91,265.46,264.39,265.42,81331.0
2024-12-27 10:50:00,265.39,265.77,265.13,265.44,10551.0,265.39,265.77,265.13,265.44,10551.0
2024-12-27 11:00:00,265.59,265.76,264.62,265.0,10793.0,265.59,265.76,264.62,265.0,10793.0
2024-12-27 11:10:00,265.0,265.16,264.37,264.76,13291.0,265.0,265.16,264.37,264.76,13291.0
2024-12-27 11:20:00,264.66,265.66,264.6,265.55,9579.0,264.66,265.66,264.6,265.55,9579.0
2024-12-27 11:30:00,265.59,265.8,265.25,265.25,20893.0,265.59,265.8,265.25,265.25,20893.0
2024-12-27 11:40:00,265.2,265.27,264.57,264.63,11948.0,265.2,265.27,264.57,264.63,11948.0
2024-12-27 11:50:00,264.51,264.6,263.83,264.35,15441.0,264.51,264.6,263.83,264.35,15441.0
2024-12-27 12:00:00,264.35,264.36,263.86,264.15,13132.0,264.35,264.36,263.86,264.15,13132.0
2024-12-27 12:10:00,264.26,264.45,263.75,264.09,18421.0,264.26,264.45,263.75,264.09,18421.0
2024-12-27 12:20:00,264.09,264.15,263.71,264.11,17504.0,264.09,264.15,263.71,264.11,17504.0
2024-12-27 12:30:00,264.12,264.49,263.38,263.38,9216.0,264.12,264.49,263.38,263.38,9216.0
2024-12-27 12:40:00,263.38,263.8,263.27,263.4,8458.0,263.38,263.8,263.27,263.4,8458.0
2024-12-27 12:50:00,263.49,264.19,263.46,264.01,8678.0,263.49,264.19,263.46,264.01,8678.0
2024-12-27 13:00:00,264.03,264.37,263.87,264.14,8570.0,264.03,264.37,263.87,264.14,8570.0
2024-12-27 13:10:00,264.15,264.54,264.06,264.53,5749.0,264.15,264.54,264.06,264.53,5749.0
2024-12-27 13:20:00,264.53,265.25,264.41,264.99,9715.0,264.53,265.25,264.41,264.99,9715.0
2024-12-27 13:30:00,264.99,265.32,264.98,265.27,5249.0,264.99,265.32,264.98,265.27,5249.0
2024-12-27 13:40:00,265.16,265.35,265.04,265.29,9168.0,265.16,265.35,265.04,265.29,9168.0
2024-12-27 13:50:00,265.29,265.76,265.29,265.63,12836.0,265.29,265.76,265.29,265.63,12836.0
2024-12-27 14:00:00,265.62,265.85,265.5,265.53,6645.0,265.62,265.85,265.5,265.53,6645.0
2024-12-27 14:10:00,265.66,265.81,265.25,265.55,11828.0,265.66,265.81,265.25,265.55,11828.0
2024-12-27 14:20:00,265.55,265.63,265.17,265.45,5615.0,265.55,265.63,265.17,265.45,5615.0
2024-12-27 14:30:00,265.41,265.71,265.19,265.42,4027.0,265.41,265.71,265.19,265.42,4027.0
2024-12-27 14:40:00,265.44,266.05,265.43,265.97,14848.0,265.44,266.05,265.43,265.97,14848.0
2024-12-27 14:50:00,265.98,266.19,265.77,265.98,21785.0,265.98,266.19,265.77,265.98,21785.0
2024-12-27 15:00:00,266.07,266.07,265.21,265.76,19295.0,266.07,266.07,265.21,265.76,19295.0
2024-12-27 15:10:00,265.67,265.72,265.16,265.56,32528.0,265.67,265.72,265.16,265.56,32528.0
2024-12-27 15:20:00,265.54,265.75,265.14,265.68,17475.0,265.54,265.75,265.14,265.68,17475.0
2024-12-27 15:30:00,265.68,265.96,265.45,265.79,22574.0,265.68,265.96,265.45,265.79,22574.0
2024-12-27 15:40:00,265.81,265.92,265.27,265.71,25236.0,265.81,265.92,265.27,265.71,25236.0
2024-12-27 15:50:00,265.75,266.73,265.73,266.37,123838.0,265.75,266.73,265.73,266.37,123838.0
2024-12-30 09:30:00,263.57,264.52,261.72,261.81,30188.0,263.57,264.52,261.72,261.81,30188.0
2024-12-30 09:40:00,261.79,261.84,260.58,260.71,21689.0,261.79,261.84,260.58,260.71,21689.0
2024-12-30 09:50:00,260.8,261.07,259.39,259.47,24672.0,260.8,261.07,259.39,259.47,24672.0
2024-12-30 10:00:00,259.35,260.32,259.32,259.93,28915.0,259.35,260.32,259.32,259.93,28915.0
2024-12-30 10:10:00,259.93,260.86,259.93,260.44,16762.0,259.93,260.86,259.93,260.44,16762.0
2024-12-30 10:20:00,260.33,260.55,259.5,259.63,12384.0,260.33,260.55,259.5,259.63,12384.0
2024-12-30 10:30:00,259.55,260.93,259.55,260.89,15963.0,259.55,260.93,259.55,260.89,15963.0
2024-12-30 10:40:00,260.75,260.94,259.98,260.13,14759.0,260.75,260.94,259.98,260.13,14759.0
2024-12-30 10:50:00,260.29,260.98,260.02,260.93,17661.0,260.29,260.98,260.02,260.93,17661.0
2024-12-30 11:00:00,260.91,261.51,260.78,261.47,13546.0,260.91,261.51,260.78,261.47,13546.0
2024-12-30 11:10:00,261.52,261.79,261.02,261.75,25496.0,261.52,261.79,261.02,261.75,25496.0
2024-12-30 11:20:00,261.74,261.88,261.2,261.23,13438.0,261.74,261.88,261.2,261.23,13438.0
2024-12-30 11:30:00,261.31,261.87,261.31,261.86,8903.0,261.31,261.87,261.31,261.86,8903.0
2024-12-30 11:40:00,261.76,262.22,261.25,261.25,27117.0,261.76,262.22,261.25,261.25,27117.0
2024-12-30 11:50:00,261.25,261.64,261.09,261.64,46013.0,261.25,261.64,261.09,261.64,46013.0
2024-12-30 12:00:00,261.52,261.98,261.5,261.95,27328.0,261.52,261.98,261.5,261.95,27328.0
2024-12-30 12:10:00,261.82,262.25,261.82,262.04,7469.0,261.82,262.25,261.82,262.04,7469.0
2024-12-30 12:20:00,262.2,262.49,261.95,262.3,19075.0,262.2,262.49,261.95,262.3,19075.0
2024-12-30 12:30:00,262.41,262.72,262.27,262.5,7091.0,262.41,262.72,262.27,262.5,7091.0
2024-12-30 12:40:00,262.5,263.04,262.5,262.88,7639.0,262.5,263.04,262.5,262.88,7639.0
2024-12-30 12:50:00,262.91,263.05,262.24,263.05,10416.0,262.91,263.05,262.24,263.05,10416.0
2024-12-30 13:00:00,262.91,262.91,262.26,262.68,9079.0,262.91,262.91,262.26,262.68,9079.0
2024-12-30 13:10:00,262.83,263.21,262.6,262.6,8401.0,262.83,263.21,262.6,262.6,8401.0
2024-12-30 13:20:00,262.64,262.87,262.21,262.5,19263.0,262.64,262.87,262.21,262.5,19263.0
2024-12-30 13:30:00,262.6,262.87,262.17,262.4,8617.0,262.6,262.87,262.17,262.4,8617.0
2024-12-30 13:40:00,262.49,262.96,262.44,262.91,5485.0,262.49,262.96,262.44,262.91,5485.0
2024-12-30 13:50:00,262.91,263.03,262.73,262.92,6828.0,262.91,263.03,262.73,262.92,6828.0
2024-12-30 14:00:00,262.93,263.01,262.36,262.55,11208.0,262.93,263.01,262.36,262.55,11208.0
2024-12-30 14:10:00,262.55,262.55,262.01,262.05,10231.0,262.55,262.55,262.01,262.05,10231.0
2024-12-30 14:20:00,262.05,262.1,261.57,262.01,20039.0,262.05,262.1,261.57,262.01,20039.0
2024-12-30 14:30:00,262.11,262.36,261.94,261.97,10311.0,262.11,262.36,261.94,261.97,10311.0
2024-12-30 14:40:00,261.98,262.25,261.97,262.06,15585.0,261.98,262.25,261.97,262.06,15585.0
2024-12-30 14:50:00,262.1,262.52,262.09,262.38,9772.0,262.1,262.52,262.09,262.38,9772.0
2024-12-30 15:00:00,262.34,262.47,262.08,262.16,9786.0,262.34,262.47,262.08,262.16,9786.0
2024-12-30 15:10:00,262.23,262.61,261.99,262.61,12426.0,262.23,262.61,261.99,262.61,12426.0
2024-12-30 15:20:00,262.51,262.62,261.76,261.83,15635.0,262.51,262.62,261.76,261.83,15635.0
2024-12-30 15:30:00,261.9,262.08,261.74,261.91,25588.0,261.9,262.08,261.74,261.91,25588.0
2024-12-30 15:40:00,261.93,262.24,261.64,262.03,29903.0,261.93,262.24,261.64,262.03,29903.0
2024-12-30 15:50:00,261.97,262.6,261.88,262.0,96507.0,261.97,262.6,261.88,262.0,96507.0
2024-12-31 09:30:00,262.24,263.34,261.31,261.31,17511.0,262.24,263.34,261.31,261.31,17511.0
2024-12-31 09:40:00,261.13,262.15,261.11,261.75,11558.0,261.13,262.15,261.11,261.75,11558.0
2024-12-31 09:50:00,261.66,261.66,260.33,260.63,12896.0,261.66,261.66,260.33,260.63,12896.0
2024-12-31 10:00:00,260.68,261.07,259.56,259.6,25172.0,260.68,261.07,259.56,259.6,25172.0
2024-12-31 10:10:00,259.7,260.74,259.6,260.49,14176.0,259.7,260.74,259.6,260.49,14176.0
2024-12-31 10:20:00,260.5,261.42,260.48,260.63,15221.0,260.5,261.42,260.48,260.63,15221.0
2024-12-31 10:30:00,260.69,260.76,259.85,260.41,14493.0,260.69,260.76,259.85,260.41,14493.0
2024-12-31 10:40:00,260.43,260.43,259.59,259.7,12484.0,260.43,260.43,259.59,259.7,12484.0
2024-12-31 10:50:00,259.79,260.22,259.66,259.84,5429.0,259.79,260.22,259.66,259.84,5429.0
2024-12-31 11:00:00,259.92,259.96,258.9,259.2,16847.0,259.92,259.96,258.9,259.2,16847.0
2024-12-31 11:10:00,259.25,259.44,259.2,259.34,13127.0,259.25,259.44,259.2,259.34,13127.0
2024-12-31 11:20:00,259.17,259.48,259.01,259.3,15066.0,259.17,259.48,259.01,259.3,15066.0
2024-12-31 11:30:00,259.21,259.39,259.12,259.18,11697.0,259.21,259.39,259.12,259.18,11697.0
2024-12-31 11:40:00,259.18,259.81,259.0,259.66,18432.0,259.18,259.81,259.0,259.66,18432.0
2024-12-31 11:50:00,259.66,259.72,259.11,259.21,11918.0,259.66,259.72,259.11,259.21,11918.0
2024-12-31 12:00:00,259.21,259.33,258.91,259.18,15083.0,259.21,259.33,258.91,259.18,15083.0
2024-12-31 12:10:00,259.26,259.37,258.89,259.11,11817.0,259.26,259.37,258.89,259.11,11817.0
2024-12-31 12:20:00,259.26,259.26,258.37,258.37,13907.0,259.26,259.26,258.37,258.37,13907.0
2024-12-31 12:30:00,258.39,258.49,257.92,258.03,21442.0,258.39,258.49,257.92,258.03,21442.0
2024-12-31 12:40:00,258.03,258.08,257.66,257.98,13743.0,258.03,258.08,257.66,257.98,13743.0
2024-12-31 12:50:00,257.98,258.85,257.89,258.85,18014.0,257.98,258.85,257.89,258.85,18014.0
2024-12-31 13:00:00,258.73,259.06,258.59,258.91,8913.0,258.73,259.06,258.59,258.91,8913.0
2024-12-31 13:10:00,258.84,258.93,257.98,258.18,8734.0,258.84,258.93,257.98,258.18,8734.0
2024-12-31 13:20:00,258.17,258.17,257.42,257.51,8612.0,258.17,258.17,257.42,257.51,8612.0
2024-12-31 13:30:00,257.4,257.67,257.14,257.45,16715.0,257.4,257.67,257.14,257.45,16715.0
2024-12-31 13:40:00,257.54,257.71,257.41,257.55,15081.0,257.54,257.71,257.41,257.55,15081.0
2024-12-31 13:50:00,257.55,257.73,257.13,257.19,10883.0,257.55,257.73,257.13,257.19,10883.0
2024-12-31 14:00:00,257.17,257.5,256.58,257.5,17537.0,257.17,257.5,256.58,257.5,17537.0
2024-12-31 14:10:00,257.5,257.87,257.26,257.31,9197.0,257.5,257.87,257.26,257.31,9197.0
2024-12-31 14:20:00,257.24,257.24,256.68,256.81,19721.0,257.24,257.24,256.68,256.81,19721.0
2024-12-31 14:30:00,256.95,257.08,256.71,256.85,12467.0,256.95,257.08,256.71,256.85,12467.0
2024-12-31 14:40:00,256.83,257.01,256.34,256.95,13051.0,256.83,257.01,256.34,256.95,13051.0
2024-12-31 14:50:00,256.94,257.52,256.87,257.49,16617.0,256.94,257.52,256.87,257.49,16617.0
2024-12-31 15:00:00,257.41,257.47,257.12,257.16,9893.0,257.41,257.47,257.12,257.16,9893.0
2024-12-31 15:10:00,257.17,257.18,256.19,256.67,35156.0,257.17,257.18,256.19,256.67,35156.0
2024-12-31 15:20:00,256.57,257.52,256.55,257.47,21115.0,256.57,257.52,256.55,257.47,21115.0
2024-12-31 15:30:00,257.47,257.74,256.78,256.78,26157.0,257.47,257.74,256.78,256.78,26157.0
2024-12-31 15:40:00,256.91,257.58,256.61,257.56,33618.0,256.91,257.58,256.61,257.56,33618.0
2024-12-31 15:50:00,257.51,258.25,257.11,258.04,179510.0,257.51,258.25,257.11,258.04,179510.0
2025-01-02 09:30:00,260.68,260.98,256.38,256.45,32540.0,260.68,260.98,256.38,256.45,32540.0
2025-01-02 09:40:00,256.51,257.55,256.32,257.53,32309.0,256.51,257.55,256.32,257.53,32309.0
2025-01-02 09:50:00,257.64,257.98,257.3,257.98,62973.0,257.64,257.98,257.3,257.98,62973.0
2025-01-02 10:00:00,258.05,258.08,257.1,257.66,17675.0,258.05,258.08,257.1,257.66,17675.0
2025-01-02 10:10:00,257.51,257.61,255.89,255.89,15968.0,257.51,257.61,255.89,255.89,15968.0
2025-01-02 10:20:00,255.88,256.0,254.24,255.08,35623.0,255.88,256.0,254.24,255.08,35623.0
2025-01-02 10:30:00,255.0,255.14,253.23,253.57,36535.0,255.0,255.14,253.23,253.57,36535.0
2025-01-02 10:40:00,253.27,253.63,252.29,253.32,40415.0,253.27,253.63,252.29,253.32,40415.0
2025-01-02 10:50:00,253.21,253.47,252.5,252.63,17031.0,253.21,253.47,252.5,252.63,17031.0
2025-01-02 11:00:00,252.63,252.82,251.64,252.17,42936.0,252.63,252.82,251.64,252.17,42936.0
2025-01-02 11:10:00,252.06,252.84,251.99,252.75,17696.0,252.06,252.84,251.99,252.75,17696.0
2025-01-02 11:20:00,252.75,253.12,252.2,253.05,19768.0,252.75,253.12,252.2,253.05,19768.0
2025-01-02 11:30:00,252.91,253.45,252.78,252.84,19358.0,252.91,253.45,252.78,252.84,19358.0
2025-01-02 11:40:00,252.91,253.62,252.89,253.16,14909.0,252.91,253.62,252.89,253.16,14909.0
2025-01-02 11:50:00,253.28,253.38,252.47,252.73,16486.0,253.28,253.38,252.47,252.73,16486.0
2025-01-02 12:00:00,252.73,252.83,252.33,252.63,36972.0,252.73,252.83,252.33,252.63,36972.0
2025-01-02 12:10:00,252.54,253.36,252.49,252.84,18862.0,252.54,253.36,252.49,252.84,18862.0
2025-01-02 12:20:00,252.84,253.03,251.25,251.45,18081.0,252.84,253.03,251.25,251.45,18081.0
2025-01-02 12:30:00,251.23,251.66,250.43,250.61,15822.0,251.23,251.66,250.43,250.61,15822.0
2025-01-02 12:40:00,250.7,250.84,250.24,250.24,26725.0,250.7,250.84,250.24,250.24,26725.0
2025-01-02 12:50:00,250.36,251.6,250.09,251.31,12748.0,250.36,251.6,250.09,251.31,12748.0
2025-01-02 13:00:00,251.24,251.48,250.34,251.47,21730.0,251.24,251.48,250.34,251.47,21730.0
2025-01-02 13:10:00,251.31,251.67,250.7,250.95,18059.0,251.31,251.67,250.7,250.95,18059.0
2025-01-02 13:20:00,251.07,251.47,250.64,251.47,17016.0,251.07,251.47,250.64,251.47,17016.0
2025-01-02 13:30:00,251.28,251.29,250.49,250.5,20823.0,251.28,251.29,250.49,250.5,20823.0
2025-01-02 13:40:00,250.44,251.36,250.31,250.74,41196.0,250.44,251.36,250.31,250.74,41196.0
2025-01-02 13:50:00,250.8,251.31,250.54,250.99,12750.0,250.8,251.31,250.54,250.99,12750.0
2025-01-02 14:00:00,251.06,251.29,250.73,250.88,20096.0,251.06,251.29,250.73,250.88,20096.0
2025-01-02 14:10:00,250.83,250.92,250.4,250.71,24647.0,250.83,250.92,250.4,250.71,24647.0
2025-01-02 14:20:00,250.63,251.29,250.62,251.12,19422.0,250.63,251.29,250.62,251.12,19422.0
2025-01-02 14:30:00,251.05,251.2,250.61,250.9,11595.0,251.05,251.2,250.61,250.9,11595.0
2025-01-02 14:40:00,250.82,251.26,250.71,251.11,14254.0,250.82,251.26,250.71,251.11,14254.0
2025-01-02 14:50:00,250.99,251.35,250.54,250.54,21408.0,250.99,251.35,250.54,250.54,21408.0
2025-01-02 15:00:00,250.58,251.62,250.57,251.51,17181.0,250.58,251.62,250.57,251.51,17181.0
2025-01-02 15:10:00,251.48,252.13,251.45,251.76,16747.0,251.48,252.13,251.45,251.76,16747.0
2025-01-02 15:20:00,251.81,251.92,251.59,251.84,26613.0,251.81,251.92,251.59,251.84,26613.0
2025-01-02 15:30:00,251.91,252.54,251.49,251.6,23691.0,251.91,252.54,251.49,251.6,23691.0
2025-01-02 15:40:00,251.68,252.1,251.58,251.98,32325.0,251.68,252.1,251.58,251.98,32325.0
2025-01-02 15:50:00,251.99,252.24,251.64,251.96,140320.0,251.99,252.24,251.64,251.96,140320.0
2025-01-03 09:30:00,254.33,255.24,253.0,255.24,33948.0,254.33,255.24,253.0,255.24,33948.0
2025-01-03 09:40:00,255.34,255.39,253.26,253.4,8934.0,255.34,255.39,253.26,253.4,8934.0
2025-01-03 09:50:00,253.35,253.6,252.92,253.49,5302.0,253.35,253.6,252.92,253.49,5302.0
2025-01-03 10:00:00,253.59,254.2,252.74,253.91,5822.0,253.59,254.2,252.74,253.91,5822.0
2025-01-03 10:10:00,253.88,253.88,252.82,252.97,4604.0,253.88,253.88,252.82,252.97,4604.0
2025-01-03 10:20:00,252.97,253.61,252.17,253.6,10813.0,252.97,253.61,252.17,253.6,10813.0
2025-01-03 10:30:00,253.44,253.45,252.59,252.73,16776.0,253.44,253.45,252.59,252.73,16776.0
2025-01-03 10:40:00,252.73,252.98,252.29,252.4,14576.0,252.73,252.98,252.29,252.4,14576.0
2025-01-03 10:50:00,252.32,252.69,252.08,252.5,15112.0,252.32,252.69,252.08,252.5,15112.0
2025-01-03 11:00:00,252.5,253.01,251.63,251.63,23664.0,252.5,253.01,251.63,251.63,23664.0
2025-01-03 11:10:00,251.83,251.87,251.47,251.73,13512.0,251.83,251.87,251.47,251.73,13512.0
2025-01-03 11:20:00,251.73,252.3,251.73,252.16,12673.0,251.73,252.3,251.73,252.16,12673.0
2025-01-03 11:30:00,252.16,252.83,252.15,252.42,10813.0,252.16,252.83,252.15,252.42,10813.0
2025-01-03 11:40:00,252.53,252.74,252.36,252.46,12536.0,252.53,252.74,252.36,252.46,12536.0
2025-01-03 11:50:00,252.52,252.73,252.17,252.21,12831.0,252.52,252.73,252.17,252.21,12831.0
2025-01-03 12:00:00,252.25,252.78,252.21,252.66,21388.0,252.25,252.78,252.21,252.66,21388.0
2025-01-03 12:10:00,252.52,252.98,252.13,252.37,16284.0,252.52,252.98,252.13,252.37,16284.0
2025-01-03 12:20:00,252.28,252.54,252.04,252.04,10633.0,252.28,252.54,252.04,252.04,10633.0
2025-01-03 12:30:00,252.07,252.5,252.07,252.41,8010.0,252.07,252.5,252.07,252.41,8010.0
2025-01-03 12:40:00,252.49,252.86,252.38,252.85,6806.0,252.49,252.86,252.38,252.85,6806.0
2025-01-03 12:50:00,252.89,253.0,252.1,252.1,10393.0,252.89,253.0,252.1,252.1,10393.0
2025-01-03 13:00:00,252.11,252.26,251.8,252.18,12103.0,252.11,252.26,251.8,252.18,12103.0
2025-01-03 13:10:00,252.18,252.27,252.01,252.22,5791.0,252.18,252.27,252.01,252.22,5791.0
2025-01-03 13:20:00,252.13,252.55,252.12,252.55,12821.0,252.13,252.55,252.12,252.55,12821.0
2025-01-03 13:30:00,252.53,252.79,252.46,252.69,7825.0,252.53,252.79,252.46,252.69,7825.0
2025-01-03 13:40:00,252.69,253.33,252.69,253.33,13294.0,252.69,253.33,252.69,253.33,13294.0
2025-01-03 13:50:00,253.34,253.34,252.89,252.89,9705.0,253.34,253.34,252.89,252.89,9705.0
2025-01-03 14:00:00,252.88,253.32,252.87,253.23,6199.0,252.88,253.32,252.87,253.23,6199.0
2025-01-03 14:10:00,253.19,253.34,252.66,252.93,14179.0,253.19,253.34,252.66,252.93,14179.0
2025-01-03 14:20:00,252.9,252.92,252.76,252.87,3834.0,252.9,252.92,252.76,252.87,3834.0
2025-01-03 14:30:00,252.87,253.33,252.87,253.33,6996.0,252.87,253.33,252.87,253.33,6996.0
2025-01-03 14:40:00,253.31,253.65,253.26,253.32,14990.0,253.31,253.65,253.26,253.32,14990.0
2025-01-03 14:50:00,253.37,253.37,252.84,252.91,13128.0,253.37,253.37,252.84,252.91,13128.0
2025-01-03 15:00:00,253.0,253.0,252.63,252.66,17508.0,253.0,253.0,252.63,252.66,17508.0
2025-01-03 15:10:00,252.75,253.07,252.55,252.97,11819.0,252.75,253.07,252.55,252.97,11819.0
2025-01-03 15:20:00,252.98,253.46,252.8,253.34,14157.0,252.98,253.46,252.8,253.34,14157.0
2025-01-03 15:30:00,253.36,253.6,252.86,252.86,22049.0,253.36,253.6,252.86,252.86,22049.0
2025-01-03 15:40:00,252.81,252.9,252.41,252.51,21720.0,252.81,252.9,252.41,252.51,21720.0
2025-01-03 15:50:00,252.49,253.37,252.38,252.74,108204.0,252.49,253.37,252.38,252.74,108204.0
2025-01-06 09:30:00,254.84,256.06,254.0,254.69,90110.0,254.84,256.06,254.0,254.69,90110.0
2025-01-06 09:40:00,254.71,257.51,254.71,256.38,39099.0,254.71,257.51,254.71,256.38,39099.0
2025-01-06 09:50:00,256.38,256.38,253.9,253.9,36687.0,256.38,256.38,253.9,253.9,36687.0
2025-01-06 10:00:00,254.02,254.72,253.58,254.34,37969.0,254.02,254.72,253.58,254.34,37969.0
2025-01-06 10:10:00,254.34,255.33,254.33,255.17,27676.0,254.34,255.33,254.33,255.17,27676.0
2025-01-06 10:20:00,255.11,255.43,254.67,255.19,19053.0,255.11,255.43,254.67,255.19,19053.0
2025-01-06 10:30:00,255.26,255.27,254.52,255.11,23036.0,255.26,255.27,254.52,255.11,23036.0
2025-01-06 10:40:00,255.12,255.64,255.05,255.06,17493.0,255.12,255.64,255.05,255.06,17493.0
2025-01-06 10:50:00,255.05,255.05,254.21,254.43,14971.0,255.05,255.05,254.21,254.43,14971.0
2025-01-06 11:00:00,254.48,254.99,254.21,254.77,19521.0,254.48,254.99,254.21,254.77,19521.0
2025-01-06 11:10:00,254.76,255.42,254.57,255.37,23233.0,254.76,255.42,254.57,255.37,23233.0
2025-01-06 11:20:00,255.4,255.49,254.66,254.69,17525.0,255.4,255.49,254.66,254.69,17525.0
2025-01-06 11:30:00,254.69,254.83,254.09,254.18,11294.0,254.69,254.83,254.09,254.18,11294.0
2025-01-06 11:40:00,254.23,254.45,253.87,254.1,13490.0,254.23,254.45,253.87,254.1,13490.0
2025-01-06 11:50:00,254.2,254.96,254.1,254.9,13514.0,254.2,254.96,254.1,254.9,13514.0
2025-01-06 12:00:00,254.77,254.96,254.47,254.68,9760.0,254.77,254.96,254.47,254.68,9760.0
2025-01-06 12:10:00,254.56,254.62,253.78,253.78,15373.0,254.56,254.62,253.78,253.78,15373.0
2025-01-06 12:20:00,253.92,253.99,253.49,253.77,21668.0,253.92,253.99,253.49,253.77,21668.0
2025-01-06 12:30:00,253.77,253.92,253.42,253.51,10985.0,253.77,253.92,253.42,253.51,10985.0
2025-01-06 12:40:00,253.48,253.64,252.8,253.58,15479.0,253.48,253.64,252.8,253.58,15479.0
2025-01-06 12:50:00,253.4,253.5,253.07,253.28,17328.0,253.4,253.5,253.07,253.28,17328.0
2025-01-06 13:00:00,253.25,253.25,252.7,253.15,15984.0,253.25,253.25,252.7,253.15,15984.0
2025-01-06 13:10:00,253.2,253.46,252.96,253.07,9041.0,253.2,253.46,252.96,253.07,9041.0
2025-01-06 13:20:00,252.93,253.3,252.93,253.22,13647.0,252.93,253.3,252.93,253.22,13647.0
2025-01-06 13:30:00,253.09,253.34,252.91,253.15,13316.0,253.09,253.34,252.91,253.15,13316.0
2025-01-06 13:40:00,253.02,253.23,252.21,252.5,9326.0,253.02,253.23,252.21,252.5,9326.0
2025-01-06 13:50:00,252.51,253.12,252.51,252.65,12497.0,252.51,253.12,252.51,252.65,12497.0
2025-01-06 14:00:00,252.63,252.67,252.15,252.38,11655.0,252.63,252.67,252.15,252.38,11655.0
2025-01-06 14:10:00,252.23,252.75,252.23,252.58,6641.0,252.23,252.75,252.23,252.58,6641.0
2025-01-06 14:20:00,252.41,252.83,252.32,252.6,8574.0,252.41,252.83,252.32,252.6,8574.0
2025-01-06 14:30:00,252.51,252.69,252.25,252.59,8704.0,252.51,252.69,252.25,252.59,8704.0
2025-01-06 14:40:00,252.74,252.79,252.48,252.7,9552.0,252.74,252.79,252.48,252.7,9552.0
2025-01-06 14:50:00,252.69,252.75,252.12,252.26,12350.0,252.69,252.75,252.12,252.26,12350.0
2025-01-06 15:00:00,252.22,252.6,252.13,252.49,11115.0,252.22,252.6,252.13,252.49,11115.0
2025-01-06 15:10:00,252.31,252.63,252.25,252.63,13739.0,252.31,252.63,252.25,252.63,13739.0
2025-01-06 15:20:00,252.56,253.17,252.48,253.06,11820.0,252.56,253.17,252.48,253.06,11820.0
2025-01-06 15:30:00,253.17,253.45,253.04,253.26,15705.0,253.17,253.45,253.04,253.26,15705.0
2025-01-06 15:40:00,253.35,253.35,252.99,253.06,26377.0,253.35,253.35,252.99,253.06,26377.0
2025-01-06 15:50:00,253.07,254.37,253.07,254.15,110400.0,253.07,254.37,253.07,254.15,110400.0
2025-01-07 09:30:00,252.0,252.18,250.81,251.68,60175.0,252.0,252.18,250.81,251.68,60175.0
2025-01-07 09:40:00,251.64,252.56,251.5,252.34,17173.0,251.64,252.56,251.5,252.34,17173.0
2025-01-07 09:50:00,252.53,253.19,251.75,252.34,16976.0,252.53,253.19,251.75,252.34,16976.0
2025-01-07 10:00:00,252.03,252.51,251.25,252.51,34036.0,252.03,252.51,251.25,252.51,34036.0
2025-01-07 10:10:00,252.37,252.67,251.1,251.1,8345.0,252.37,252.67,251.1,251.1,8345.0
2025-01-07 10:20:00,251.49,252.22,251.31,251.94,13573.0,251.49,252.22,251.31,251.94,13573.0
2025-01-07 10:30:00,251.83,251.83,249.45,249.6,18892.0,251.83,251.83,249.45,249.6,18892.0
2025-01-07 10:40:00,249.6,249.74,248.65,249.06,13098.0,249.6,249.74,248.65,249.06,13098.0
2025-01-07 10:50:00,249.06,250.22,249.06,250.04,13606.0,249.06,250.22,249.06,250.04,13606.0
2025-01-07 11:00:00,249.9,250.37,249.73,250.13,11824.0,249.9,250.37,249.73,250.13,11824.0
2025-01-07 11:10:00,249.89,250.02,249.31,249.55,20474.0,249.89,250.02,249.31,249.55,20474.0
2025-01-07 11:20:00,249.66,249.79,248.9,249.04,12675.0,249.66,249.79,248.9,249.04,12675.0
2025-01-07 11:30:00,249.12,249.12,248.42,249.06,9731.0,249.12,249.12,248.42,249.06,9731.0
2025-01-07 11:40:00,248.96,249.55,248.96,249.22,6912.0,248.96,249.55,248.96,249.22,6912.0
2025-01-07 11:50:00,249.17,249.17,248.39,248.62,16724.0,249.17,249.17,248.39,248.62,16724.0
2025-01-07 12:00:00,248.48,249.35,248.47,249.35,16399.0,248.48,249.35,248.47,249.35,16399.0
2025-01-07 12:10:00,249.47,249.63,248.91,249.54,13463.0,249.47,249.63,248.91,249.54,13463.0
2025-01-07 12:20:00,249.42,249.42,248.42,248.42,8449.0,249.42,249.42,248.42,248.42,8449.0
2025-01-07 12:30:00,248.38,249.01,248.38,248.56,8146.0,248.38,249.01,248.38,248.56,8146.0
2025-01-07 12:40:00,248.56,248.61,247.68,247.72,8993.0,248.56,248.61,247.68,247.72,8993.0
2025-01-07 12:50:00,247.85,248.29,247.55,248.29,9000.0,247.85,248.29,247.55,248.29,9000.0
2025-01-07 13:00:00,248.29,248.94,248.08,248.77,10093.0,248.29,248.94,248.08,248.77,10093.0
2025-01-07 13:10:00,248.74,248.9,248.59,248.81,7790.0,248.74,248.9,248.59,248.81,7790.0
2025-01-07 13:20:00,248.63,249.13,248.63,248.95,7202.0,248.63,249.13,248.63,248.95,7202.0
2025-01-07 13:30:00,248.94,248.94,247.83,247.95,5200.0,248.94,248.94,247.83,247.95,5200.0
2025-01-07 13:40:00,248.04,248.42,247.83,248.25,7040.0,248.04,248.42,247.83,248.25,7040.0
2025-01-07 13:50:00,248.24,248.37,248.04,248.37,6641.0,248.24,248.37,248.04,248.37,6641.0
2025-01-07 14:00:00,248.31,248.45,248.09,248.43,8762.0,248.31,248.45,248.09,248.43,8762.0
2025-01-07 14:10:00,248.44,248.61,248.05,248.27,13008.0,248.44,248.61,248.05,248.27,13008.0
2025-01-07 14:20:00,248.27,249.21,248.26,249.21,17346.0,248.27,249.21,248.26,249.21,17346.0
2025-01-07 14:30:00,249.16,249.26,247.99,247.99,25875.0,249.16,249.26,247.99,247.99,25875.0
2025-01-07 14:40:00,247.92,248.2,247.68,247.86,7860.0,247.92,248.2,247.68,247.86,7860.0
2025-01-07 14:50:00,247.86,248.0,247.68,247.84,17069.0,247.86,248.0,247.68,247.84,17069.0
2025-01-07 15:00:00,247.84,247.91,247.42,247.55,18751.0,247.84,247.91,247.42,247.55,18751.0
2025-01-07 15:10:00,247.33,247.5,247.17,247.31,22497.0,247.33,247.5,247.17,247.31,22497.0
2025-01-07 15:20:00,247.26,247.26,246.9,246.93,16933.0,247.26,247.26,246.9,246.93,16933.0
2025-01-07 15:30:00,247.02,247.84,246.85,247.24,45733.0,247.02,247.84,246.85,247.24,45733.0
2025-01-07 15:40:00,247.25,248.07,247.25,247.98,64518.0,247.25,248.07,247.25,247.98,64518.0
2025-01-07 15:50:00,247.88,249.82,247.88,249.58,244354.0,247.88,249.82,247.88,249.58,244354.0
2025-01-08 09:30:00,251.32,253.73,250.55,253.54,49069.0,251.32,253.73,250.55,253.54,49069.0
2025-01-08 09:40:00,253.77,254.66,253.49,253.63,56679.0,253.77,254.66,253.49,253.63,56679.0
2025-01-08 09:50:00,253.57,254.33,252.7,253.84,63229.0,253.57,254.33,252.7,253.84,63229.0
2025-01-08 10:00:00,253.74,254.47,253.61,254.1,40680.0,253.74,254.47,253.61,254.1,40680.0
2025-01-08 10:10:00,254.08,254.5,253.48,253.87,33104.0,254.08,254.5,253.48,253.87,33104.0
2025-01-08 10:20:00,253.91,254.79,253.64,254.35,23072.0,253.91,254.79,253.64,254.35,23072.0
2025-01-08 10:30:00,254.17,254.24,253.27,253.89,46843.0,254.17,254.24,253.27,253.89,46843.0
2025-01-08 10:40:00,253.89,253.89,252.9,252.91,16983.0,253.89,253.89,252.9,252.91,16983.0
2025-01-08 10:50:00,252.91,254.73,252.91,254.73,12697.0,252.91,254.73,252.91,254.73,12697.0
2025-01-08 11:00:00,254.58,254.96,254.16,254.72,17001.0,254.58,254.96,254.16,254.72,17001.0
2025-01-08 11:10:00,254.76,255.38,254.76,255.0,13198.0,254.76,255.38,254.76,255.0,13198.0
2025-01-08 11:20:00,255.08,255.99,255.08,255.61,19191.0,255.08,255.99,255.08,255.61,19191.0
2025-01-08 11:30:00,255.61,256.33,255.61,256.18,12850.0,255.61,256.33,255.61,256.18,12850.0
2025-01-08 11:40:00,256.18,256.79,255.99,256.29,28613.0,256.18,256.79,255.99,256.29,28613.0
2025-01-08 11:50:00,256.23,256.23,255.48,255.48,10166.0,256.23,256.23,255.48,255.48,10166.0
2025-01-08 12:00:00,255.48,255.6,253.96,253.96,61246.0,255.48,255.6,253.96,253.96,61246.0
2025-01-08 12:10:00,254.11,254.54,253.86,254.09,30402.0,254.11,254.54,253.86,254.09,30402.0
2025-01-08 12:20:00,253.94,253.94,253.28,253.49,15993.0,253.94,253.94,253.28,253.49,15993.0
2025-01-08 12:30:00,253.47,254.15,253.17,253.95,37869.0,253.47,254.15,253.17,253.95,37869.0
2025-01-08 12:40:00,253.94,254.58,253.79,254.19,21802.0,253.94,254.58,253.79,254.19,21802.0
2025-01-08 12:50:00,254.36,254.75,254.35,254.62,11406.0,254.36,254.75,254.35,254.62,11406.0
2025-01-08 13:00:00,254.59,255.09,254.58,254.93,13968.0,254.59,255.09,254.58,254.93,13968.0
2025-01-08 13:10:00,254.83,255.2,254.83,255.19,7326.0,254.83,255.2,254.83,255.19,7326.0
2025-01-08 13:20:00,255.17,255.36,254.78,255.11,8047.0,255.17,255.36,254.78,255.11,8047.0
2025-01-08 13:30:00,255.05,255.16,254.64,254.89,17459.0,255.05,255.16,254.64,254.89,17459.0
2025-01-08 13:40:00,254.76,254.97,254.52,254.62,18744.0,254.76,254.97,254.52,254.62,18744.0
2025-01-08 13:50:00,254.58,254.74,254.22,254.74,15327.0,254.58,254.74,254.22,254.74,15327.0
2025-01-08 14:00:00,254.61,255.22,254.38,255.22,16930.0,254.61,255.22,254.38,255.22,16930.0
2025-01-08 14:10:00,255.21,255.27,254.64,254.91,9099.0,255.21,255.27,254.64,254.91,9099.0
2025-01-08 14:20:00,254.81,255.52,254.67,255.29,16434.0,254.81,255.52,254.67,255.29,16434.0
2025-01-08 14:30:00,255.29,255.39,254.59,254.78,18141.0,255.29,255.39,254.59,254.78,18141.0
2025-01-08 14:40:00,254.74,255.04,254.67,255.04,14497.0,254.74,255.04,254.67,255.04,14497.0
2025-01-08 14:50:00,255.06,255.12,254.71,254.81,16211.0,255.06,255.12,254.71,254.81,16211.0
2025-01-08 15:00:00,254.87,254.89,254.49,254.74,21362.0,254.87,254.89,254.49,254.74,21362.0
2025-01-08 15:10:00,254.78,254.95,254.56,254.75,27009.0,254.78,254.95,254.56,254.75,27009.0
2025-01-08 15:20:00,254.79,255.01,254.64,254.78,15739.0,254.79,255.01,254.64,254.78,15739.0
2025-01-08 15:30:00,254.78,255.04,254.55,254.62,28464.0,254.78,255.04,254.55,254.62,28464.0
2025-01-08 15:40:00,254.6,255.05,254.57,254.78,26116.0,254.6,255.05,254.57,254.78,26116.0
2025-01-08 15:50:00,254.78,255.32,254.63,254.7,138848.0,254.78,255.32,254.63,254.7,138848.0
2025-01-10 09:30:00,251.1,253.78,251.1,253.1,89886.0,251.1,253.78,251.1,253.1,89886.0
2025-01-10 09:40:00,253.3,254.42,252.44,252.89,16553.0,253.3,254.42,252.44,252.89,16553.0
2025-01-10 09:50:00,252.89,253.98,252.63,253.95,23682.0,252.89,253.98,252.63,253.95,23682.0
2025-01-10 10:00:00,253.6,253.73,252.04,252.36,26513.0,253.6,253.73,252.04,252.36,26513.0
2025-01-10 10:10:00,252.68,252.75,251.7,252.7,67888.0,252.68,252.75,251.7,252.7,67888.0
2025-01-10 10:20:00,252.6,252.86,252.07,252.56,22590.0,252.6,252.86,252.07,252.56,22590.0
2025-01-10 10:30:00,252.53,252.72,252.14,252.55,37588.0,252.53,252.72,252.14,252.55,37588.0
2025-01-10 10:40:00,252.59,252.61,251.58,252.16,26077.0,252.59,252.61,251.58,252.16,26077.0
2025-01-10 10:50:00,252.15,252.38,251.17,251.64,16015.0,252.15,252.38,251.17,251.64,16015.0
2025-01-10 11:00:00,251.64,251.64,250.28,250.69,15599.0,251.64,251.64,250.28,250.69,15599.0
2025-01-10 11:10:00,250.67,251.57,250.56,251.27,10724.0,250.67,251.57,250.56,251.27,10724.0
2025-01-10 11:20:00,251.42,251.93,251.38,251.58,14921.0,251.42,251.93,251.38,251.58,14921.0
2025-01-10 11:30:00,251.66,251.97,251.29,251.63,16246.0,251.66,251.97,251.29,251.63,16246.0
2025-01-10 11:40:00,251.73,252.77,251.71,251.87,90536.0,251.73,252.77,251.71,251.87,90536.0
2025-01-10 11:50:00,251.99,252.45,251.58,251.62,8398.0,251.99,252.45,251.58,251.62,8398.0
2025-01-10 12:00:00,251.64,251.91,251.5,251.7,12299.0,251.64,251.91,251.5,251.7,12299.0
2025-01-10 12:10:00,251.71,252.04,251.54,251.8,9389.0,251.71,252.04,251.54,251.8,9389.0
2025-01-10 12:20:00,251.8,252.09,251.49,252.0,7523.0,251.8,252.09,251.49,252.0,7523.0
2025-01-10 12:30:00,251.96,252.5,251.95,252.39,10582.0,251.96,252.5,251.95,252.39,10582.0
2025-01-10 12:40:00,252.37,252.58,252.31,252.42,14568.0,252.37,252.58,252.31,252.42,14568.0
2025-01-10 12:50:00,252.32,252.63,252.09,252.53,26411.0,252.32,252.63,252.09,252.53,26411.0
2025-01-10 13:00:00,252.64,252.64,251.94,252.43,10219.0,252.64,252.64,251.94,252.43,10219.0
2025-01-10 13:10:00,252.43,252.67,251.97,252.14,12832.0,252.43,252.67,251.97,252.14,12832.0
2025-01-10 13:20:00,252.14,252.37,252.02,252.26,17688.0,252.14,252.37,252.02,252.26,17688.0
2025-01-10 13:30:00,252.26,252.26,251.66,251.66,13681.0,252.26,252.26,251.66,251.66,13681.0
2025-01-10 13:40:00,251.78,251.79,251.4,251.76,7752.0,251.78,251.79,251.4,251.76,7752.0
2025-01-10 13:50:00,251.63,251.75,251.21,251.57,7874.0,251.63,251.75,251.21,251.57,7874.0
2025-01-10 14:00:00,251.67,251.67,250.93,250.97,11826.0,251.67,251.67,250.93,250.97,11826.0
2025-01-10 14:10:00,250.87,251.2,250.86,251.2,9713.0,250.87,251.2,250.86,251.2,9713.0
2025-01-10 14:20:00,251.09,252.31,251.03,252.27,22651.0,251.09,252.31,251.03,252.27,22651.0
2025-01-10 14:30:00,252.21,252.56,251.95,252.19,21569.0,252.21,252.56,251.95,252.19,21569.0
2025-01-10 14:40:00,252.28,252.64,251.63,251.68,22116.0,252.28,252.64,251.63,251.68,22116.0
2025-01-10 14:50:00,251.7,251.82,251.56,251.56,15269.0,251.7,251.82,251.56,251.56,15269.0
2025-01-10 15:00:00,251.54,251.54,250.96,250.96,20009.0,251.54,251.54,250.96,250.96,20009.0
2025-01-10 15:10:00,251.06,251.11,249.88,250.07,19395.0,251.06,251.11,249.88,250.07,19395.0
2025-01-10 15:20:00,250.07,250.61,250.03,250.43,20067.0,250.07,250.61,250.03,250.43,20067.0
2025-01-10 15:30:00,250.46,250.77,250.05,250.51,25441.0,250.46,250.77,250.05,250.51,25441.0
2025-01-10 15:40:00,250.51,250.61,250.09,250.25,40479.0,250.51,250.61,250.09,250.25,40479.0
2025-01-10 15:50:00,250.18,250.79,249.5,249.64,180130.0,250.18,250.79,249.5,249.64,180130.0
2025-01-13 09:30:00,248.07,248.66,246.23,246.91,121527.0,248.07,248.66,246.23,246.91,121527.0
2025-01-13 09:40:00,246.78,247.37,246.15,246.93,62213.0,246.78,247.37,246.15,246.93,62213.0
2025-01-13 09:50:00,246.94,246.99,245.57,245.94,52002.0,246.94,246.99,245.57,245.94,52002.0
2025-01-13 10:00:00,245.94,246.52,245.32,245.83,25487.0,245.94,246.52,245.32,245.83,25487.0
2025-01-13 10:10:00,245.73,246.55,245.2,246.53,28452.0,245.73,246.55,245.2,246.53,28452.0
2025-01-13 10:20:00,246.74,247.28,246.67,246.96,16148.0,246.74,247.28,246.67,246.96,16148.0
2025-01-13 10:30:00,246.89,247.72,246.73,247.72,26843.0,246.89,247.72,246.73,247.72,26843.0
2025-01-13 10:40:00,247.72,247.82,247.43,247.59,12378.0,247.72,247.82,247.43,247.59,12378.0
2025-01-13 10:50:00,247.49,247.64,246.66,246.87,15117.0,247.49,247.64,246.66,246.87,15117.0
2025-01-13 11:00:00,246.87,246.87,246.33,246.66,16344.0,246.87,246.87,246.33,246.66,16344.0
2025-01-13 11:10:00,246.64,246.8,246.01,246.15,10855.0,246.64,246.8,246.01,246.15,10855.0
2025-01-13 11:20:00,246.15,246.15,245.47,245.66,25875.0,246.15,246.15,245.47,245.66,25875.0
2025-01-13 11:30:00,245.53,246.28,245.35,245.89,16038.0,245.53,246.28,245.35,245.89,16038.0
2025-01-13 11:40:00,245.97,246.22,245.88,246.2,13234.0,245.97,246.22,245.88,246.2,13234.0
2025-01-13 11:50:00,246.13,246.33,244.88,245.28,26149.0,246.13,246.33,244.88,245.28,26149.0
2025-01-13 12:00:00,245.26,246.13,244.98,246.13,12262.0,245.26,246.13,244.98,246.13,12262.0
2025-01-13 12:10:00,246.01,246.71,246.0,246.43,7258.0,246.01,246.71,246.0,246.43,7258.0
2025-01-13 12:20:00,246.42,246.71,246.13,246.18,13405.0,246.42,246.71,246.13,246.18,13405.0
2025-01-13 12:30:00,246.11,246.29,245.99,246.05,13453.0,246.11,246.29,245.99,246.05,13453.0
2025-01-13 12:40:00,246.05,246.26,245.91,246.01,11335.0,246.05,246.26,245.91,246.01,11335.0
2025-01-13 12:50:00,246.0,246.44,245.93,246.38,22515.0,246.0,246.44,245.93,246.38,22515.0
2025-01-13 13:00:00,246.31,246.96,246.15,246.82,13399.0,246.31,246.96,246.15,246.82,13399.0
2025-01-13 13:10:00,246.83,247.11,246.67,247.01,23208.0,246.83,247.11,246.67,247.01,23208.0
2025-01-13 13:20:00,246.94,247.43,246.87,247.34,6904.0,246.94,247.43,246.87,247.34,6904.0
2025-01-13 13:30:00,247.47,247.8,247.36,247.36,22336.0,247.47,247.8,247.36,247.36,22336.0
2025-01-13 13:40:00,247.37,247.44,246.74,247.27,17489.0,247.37,247.44,246.74,247.27,17489.0
2025-01-13 13:50:00,247.16,247.49,247.16,247.45,4966.0,247.16,247.49,247.16,247.45,4966.0
2025-01-13 14:00:00,247.31,247.31,246.6,246.63,20978.0,247.31,247.31,246.6,246.63,20978.0
2025-01-13 14:10:00,246.68,246.79,246.02,246.03,15206.0,246.68,246.79,246.02,246.03,15206.0
2025-01-13 14:20:00,246.02,246.6,246.02,246.57,88973.0,246.02,246.6,246.02,246.57,88973.0
2025-01-13 14:30:00,246.57,246.57,246.04,246.09,35279.0,246.57,246.57,246.04,246.09,35279.0
2025-01-13 14:40:00,246.21,246.57,245.99,246.1,9102.0,246.21,246.57,245.99,246.1,9102.0
2025-01-13 14:50:00,246.11,246.5,246.1,246.24,8922.0,246.11,246.5,246.1,246.24,8922.0
2025-01-13 15:00:00,246.27,246.27,245.78,245.78,13172.0,246.27,246.27,245.78,245.78,13172.0
2025-01-13 15:10:00,245.79,246.34,245.69,246.34,10859.0,245.79,246.34,245.69,246.34,10859.0
2025-01-13 15:20:00,246.29,246.29,245.65,245.8,14476.0,246.29,246.29,245.65,245.8,14476.0
2025-01-13 15:30:00,245.77,246.28,245.55,246.02,18540.0,245.77,246.28,245.55,246.02,18540.0
2025-01-13 15:40:00,246.0,246.24,245.9,246.23,20491.0,246.0,246.24,245.9,246.23,20491.0
2025-01-13 15:50:00,246.3,246.93,245.87,245.93,228130.0,246.3,246.93,245.87,245.93,228130.0
2025-01-14 09:30:00,246.68,248.03,246.25,246.93,37189.0,246.68,248.03,246.25,246.93,37189.0
2025-01-14 09:40:00,246.93,248.09,246.52,247.36,71675.0,246.93,248.09,246.52,247.36,71675.0
2025-01-14 09:50:00,247.38,247.57,246.46,246.62,20601.0,247.38,247.57,246.46,246.62,20601.0
2025-01-14 10:00:00,246.58,247.81,246.23,247.78,41792.0,246.58,247.81,246.23,247.78,41792.0
2025-01-14 10:10:00,247.8,248.35,247.59,248.12,110678.0,247.8,248.35,247.59,248.12,110678.0
2025-01-14 10:20:00,248.0,248.18,247.11,247.33,12725.0,248.0,248.18,247.11,247.33,12725.0
2025-01-14 10:30:00,247.33,247.33,246.12,246.43,12231.0,247.33,247.33,246.12,246.43,12231.0
2025-01-14 10:40:00,246.22,247.32,246.22,246.42,30684.0,246.22,247.32,246.22,246.42,30684.0
2025-01-14 10:50:00,246.53,247.35,246.24,246.91,47168.0,246.53,247.35,246.24,246.91,47168.0
2025-01-14 11:00:00,246.84,246.94,246.21,246.68,39537.0,246.84,246.94,246.21,246.68,39537.0
2025-01-14 11:10:00,246.61,246.78,246.15,246.34,7861.0,246.61,246.78,246.15,246.34,7861.0
2025-01-14 11:20:00,246.4,246.82,246.24,246.24,10722.0,246.4,246.82,246.24,246.24,10722.0
2025-01-14 11:30:00,246.29,246.7,246.11,246.19,5227.0,246.29,246.7,246.11,246.19,5227.0
2025-01-14 11:40:00,246.4,246.67,245.96,246.63,7202.0,246.4,246.67,245.96,246.63,7202.0
2025-01-14 11:50:00,246.42,246.64,245.93,245.93,4235.0,246.42,246.64,245.93,245.93,4235.0
2025-01-14 12:00:00,245.89,246.53,245.63,246.39,67536.0,245.89,246.53,245.63,246.39,67536.0
2025-01-14 12:10:00,246.53,246.85,246.36,246.54,12139.0,246.53,246.85,246.36,246.54,12139.0
2025-01-14 12:20:00,246.37,246.69,246.36,246.65,8650.0,246.37,246.69,246.36,246.65,8650.0
2025-01-14 12:30:00,246.6,246.6,246.03,246.39,18659.0,246.6,246.6,246.03,246.39,18659.0
2025-01-14 12:40:00,246.5,246.64,246.11,246.11,51605.0,246.5,246.64,246.11,246.11,51605.0
2025-01-14 12:50:00,246.13,246.35,245.99,246.11,22127.0,246.13,246.35,245.99,246.11,22127.0
2025-01-14 13:00:00,246.16,246.42,245.99,246.42,3666.0,246.16,246.42,245.99,246.42,3666.0
2025-01-14 13:10:00,246.42,246.82,246.22,246.67,49206.0,246.42,246.82,246.22,246.67,49206.0
2025-01-14 13:20:00,246.5,247.13,246.5,246.97,37320.0,246.5,247.13,246.5,246.97,37320.0
2025-01-14 13:30:00,246.92,246.95,246.76,246.83,37111.0,246.92,246.95,246.76,246.83,37111.0
2025-01-14 13:40:00,246.82,247.05,246.74,247.01,60302.0,246.82,247.05,246.74,247.01,60302.0
2025-01-14 13:50:00,247.05,247.43,246.94,247.21,40101.0,247.05,247.43,246.94,247.21,40101.0
2025-01-14 14:00:00,247.09,247.31,246.92,247.22,9648.0,247.09,247.31,246.92,247.22,9648.0
2025-01-14 14:10:00,247.27,247.39,246.9,247.32,17534.0,247.27,247.39,246.9,247.32,17534.0
2025-01-14 14:20:00,247.33,247.72,247.27,247.3,10576.0,247.33,247.72,247.27,247.3,10576.0
2025-01-14 14:30:00,247.31,247.6,247.23,247.4,15476.0,247.31,247.6,247.23,247.4,15476.0
2025-01-14 14:40:00,247.39,247.53,247.15,247.15,54689.0,247.39,247.53,247.15,247.15,54689.0
2025-01-14 14:50:00,247.18,247.18,246.11,246.19,11905.0,247.18,247.18,246.11,246.19,11905.0
2025-01-14 15:00:00,246.2,246.35,245.4,245.8,17119.0,246.2,246.35,245.4,245.8,17119.0
2025-01-14 15:10:00,245.68,245.75,245.34,245.55,19783.0,245.68,245.75,245.34,245.55,19783.0
2025-01-14 15:20:00,245.56,245.76,245.41,245.69,15062.0,245.56,245.76,245.41,245.69,15062.0
2025-01-14 15:30:00,245.69,245.88,245.32,245.65,13240.0,245.69,245.88,245.32,245.65,13240.0
2025-01-14 15:40:00,245.59,246.14,245.59,245.95,29866.0,245.59,246.14,245.59,245.95,29866.0
2025-01-14 15:50:00,246.0,246.88,245.81,246.05,275543.0,246.0,246.88,245.81,246.05,275543.0
2025-01-15 09:30:00,251.2,251.2,247.46,247.46,194147.0,251.2,251.2,247.46,247.46,194147.0
2025-01-15 09:40:00,247.86,249.94,247.01,249.69,77622.0,247.86,249.94,247.01,249.69,77622.0
2025-01-15 09:50:00,249.7,250.22,249.51,249.51,27493.0,249.7,250.22,249.51,249.51,27493.0
2025-01-15 10:00:00,249.56,250.17,249.4,249.52,20422.0,249.56,250.17,249.4,249.52,20422.0
2025-01-15 10:10:00,249.52,249.87,249.26,249.77,30875.0,249.52,249.87,249.26,249.77,30875.0
2025-01-15 10:20:00,249.79,249.79,249.31,249.71,12735.0,249.79,249.79,249.31,249.71,12735.0
2025-01-15 10:30:00,249.83,249.83,249.11,249.42,12295.0,249.83,249.83,249.11,249.42,12295.0
2025-01-15 10:40:00,249.32,249.44,248.47,248.64,18089.0,249.32,249.44,248.47,248.64,18089.0
2025-01-15 10:50:00,248.55,248.59,248.06,248.1,27428.0,248.55,248.59,248.06,248.1,27428.0
2025-01-15 11:00:00,248.15,248.38,247.54,247.65,33515.0,248.15,248.38,247.54,247.65,33515.0
2025-01-15 11:10:00,247.65,247.99,247.31,247.55,76373.0,247.65,247.99,247.31,247.55,76373.0
2025-01-15 11:20:00,247.55,247.65,246.9,246.94,48295.0,247.55,247.65,246.9,246.94,48295.0
2025-01-15 11:30:00,246.9,246.94,245.85,246.31,69729.0,246.9,246.94,245.85,246.31,69729.0
2025-01-15 11:40:00,246.35,246.4,245.69,245.81,22448.0,246.35,246.4,245.69,245.81,22448.0
2025-01-15 11:50:00,245.81,246.03,245.26,245.58,20300.0,245.81,246.03,245.26,245.58,20300.0
2025-01-15 12:00:00,245.48,246.13,245.38,246.0,18953.0,245.48,246.13,245.38,246.0,18953.0
2025-01-15 12:10:00,246.0,246.28,245.77,246.04,23643.0,246.0,246.28,245.77,246.04,23643.0
2025-01-15 12:20:00,246.05,246.37,245.85,246.26,21476.0,246.05,246.37,245.85,246.26,21476.0
2025-01-15 12:30:00,246.34,246.57,246.14,246.42,24672.0,246.34,246.57,246.14,246.42,24672.0
2025-01-15 12:40:00,246.49,246.91,246.1,246.58,35996.0,246.49,246.91,246.1,246.58,35996.0
2025-01-15 12:50:00,246.55,246.73,246.0,246.04,18919.0,246.55,246.73,246.0,246.04,18919.0
2025-01-15 13:00:00,246.08,246.23,245.91,246.13,14428.0,246.08,246.23,245.91,246.13,14428.0
2025-01-15 13:10:00,246.13,246.64,246.05,246.57,24876.0,246.13,246.64,246.05,246.57,24876.0
2025-01-15 13:20:00,246.58,247.39,246.57,247.39,29876.0,246.58,247.39,246.57,247.39,29876.0
2025-01-15 13:30:00,247.41,247.5,246.23,246.66,48958.0,247.41,247.5,246.23,246.66,48958.0
2025-01-15 13:40:00,246.62,247.2,246.5,246.98,9497.0,246.62,247.2,246.5,246.98,9497.0
2025-01-15 13:50:00,246.98,247.56,246.58,247.28,55836.0,246.98,247.56,246.58,247.28,55836.0
2025-01-15 14:00:00,247.16,247.44,246.6,246.9,29205.0,247.16,247.44,246.6,246.9,29205.0
2025-01-15 14:10:00,246.85,247.29,246.46,247.19,30399.0,246.85,247.29,246.46,247.19,30399.0
2025-01-15 14:20:00,247.17,247.69,247.17,247.46,9992.0,247.17,247.69,247.17,247.46,9992.0
2025-01-15 14:30:00,247.49,248.4,247.48,248.34,20344.0,247.49,248.4,247.48,248.34,20344.0
2025-01-15 14:40:00,248.34,248.53,248.12,248.5,15176.0,248.34,248.53,248.12,248.5,15176.0
2025-01-15 14:50:00,248.46,248.55,248.15,248.32,16779.0,248.46,248.55,248.15,248.32,16779.0
2025-01-15 15:00:00,248.32,249.52,248.3,249.41,31343.0,248.32,249.52,248.3,249.41,31343.0
2025-01-15 15:10:00,249.5,250.14,249.45,249.9,35425.0,249.5,250.14,249.45,249.9,35425.0
2025-01-15 15:20:00,249.89,250.13,249.79,249.93,26485.0,249.89,250.13,249.79,249.93,26485.0
2025-01-15 15:30:00,249.87,249.87,249.09,249.18,23096.0,249.87,249.87,249.09,249.18,23096.0
2025-01-15 15:40:00,249.18,249.5,248.89,249.07,35179.0,249.18,249.5,248.89,249.07,35179.0
2025-01-15 15:50:00,249.06,249.2,248.34,248.57,141483.0,249.06,249.2,248.34,248.57,141483.0
2025-01-16 09:30:00,249.63,251.53,248.49,251.53,34730.0,249.63,251.53,248.49,251.53,34730.0
2025-01-16 09:40:00,251.59,251.9,250.22,250.22,43090.0,251.59,251.9,250.22,250.22,43090.0
2025-01-16 09:50:00,250.31,250.78,249.83,249.83,41883.0,250.31,250.78,249.83,249.83,41883.0
2025-01-16 10:00:00,249.97,250.9,249.29,250.88,15372.0,249.97,250.9,249.29,250.88,15372.0
2025-01-16 10:10:00,250.77,251.8,250.6,251.58,29115.0,250.77,251.8,250.6,251.58,29115.0
2025-01-16 10:20:00,251.77,251.91,251.16,251.38,12860.0,251.77,251.91,251.16,251.38,12860.0
2025-01-16 10:30:00,251.22,251.52,250.91,251.33,22410.0,251.22,251.52,250.91,251.33,22410.0
2025-01-16 10:40:00,251.33,251.36,250.85,251.01,29934.0,251.33,251.36,250.85,251.01,29934.0
2025-01-16 10:50:00,251.01,251.3,250.52,251.06,42258.0,251.01,251.3,250.52,251.06,42258.0
2025-01-16 11:00:00,251.04,251.57,250.68,250.83,22037.0,251.04,251.57,250.68,250.83,22037.0
2025-01-16 11:10:00,250.77,250.93,250.22,250.68,24660.0,250.77,250.93,250.22,250.68,24660.0
2025-01-16 11:20:00,250.65,251.36,250.56,251.2,19790.0,250.65,251.36,250.56,251.2,19790.0
2025-01-16 11:30:00,251.28,251.49,251.18,251.2,14151.0,251.28,251.49,251.18,251.2,14151.0
2025-01-16 11:40:00,251.23,251.52,250.88,251.33,15167.0,251.23,251.52,250.88,251.33,15167.0
2025-01-16 11:50:00,251.36,251.47,250.68,251.14,16911.0,251.36,251.47,250.68,251.14,16911.0
2025-01-16 12:00:00,251.21,251.6,251.0,251.53,9125.0,251.21,251.6,251.0,251.53,9125.0
2025-01-16 12:10:00,251.53,251.68,251.19,251.58,14013.0,251.53,251.68,251.19,251.58,14013.0
2025-01-16 12:20:00,251.57,252.18,251.16,252.18,11256.0,251.57,252.18,251.16,252.18,11256.0
2025-01-16 12:30:00,252.07,252.11,251.33,251.51,11710.0,252.07,252.11,251.33,251.51,11710.0
2025-01-16 12:40:00,251.45,251.6,251.32,251.42,8343.0,251.45,251.6,251.32,251.42,8343.0
2025-01-16 12:50:00,251.49,251.69,251.32,251.54,9897.0,251.49,251.69,251.32,251.54,9897.0
2025-01-16 13:00:00,251.54,251.66,251.33,251.38,6914.0,251.54,251.66,251.33,251.38,6914.0
2025-01-16 13:10:00,251.36,251.62,251.0,251.33,14171.0,251.36,251.62,251.0,251.33,14171.0
2025-01-16 13:20:00,251.52,251.79,251.28,251.28,6340.0,251.52,251.79,251.28,251.28,6340.0
2025-01-16 13:30:00,251.22,251.48,250.86,250.95,10131.0,251.22,251.48,250.86,250.95,10131.0
2025-01-16 13:40:00,251.02,251.22,250.57,250.86,13317.0,251.02,251.22,250.57,250.86,13317.0
2025-01-16 13:50:00,250.73,251.27,250.61,251.16,20440.0,250.73,251.27,250.61,251.16,20440.0
2025-01-16 14:00:00,251.03,251.18,250.66,251.1,13411.0,251.03,251.18,250.66,251.1,13411.0
2025-01-16 14:10:00,251.02,251.18,250.9,251.18,7615.0,251.02,251.18,250.9,251.18,7615.0
2025-01-16 14:20:00,251.18,251.34,250.9,251.28,24089.0,251.18,251.34,250.9,251.28,24089.0
2025-01-16 14:30:00,251.34,251.45,251.12,251.12,15695.0,251.34,251.45,251.12,251.12,15695.0
2025-01-16 14:40:00,251.22,251.23,250.98,251.0,12862.0,251.22,251.23,250.98,251.0,12862.0
2025-01-16 14:50:00,250.99,251.13,250.83,250.93,30525.0,250.99,251.13,250.83,250.93,30525.0
2025-01-16 15:00:00,250.93,251.05,250.76,250.93,15075.0,250.93,251.05,250.76,250.93,15075.0
2025-01-16 15:10:00,250.93,250.96,250.67,250.83,27928.0,250.93,250.96,250.67,250.83,27928.0
2025-01-16 15:20:00,250.81,251.3,250.7,251.0,37760.0,250.81,251.3,250.7,251.0,37760.0
2025-01-16 15:30:00,251.18,251.18,250.34,250.42,38458.0,251.18,251.18,250.34,250.42,38458.0
2025-01-16 15:40:00,250.37,250.98,250.34,250.88,35599.0,250.37,250.98,250.34,250.88,35599.0
2025-01-16 15:50:00,250.98,251.35,250.46,250.63,86315.0,250.98,251.35,250.46,250.63,86315.0
2025-01-17 09:30:00,255.77,256.32,253.11,253.8,168051.0,255.77,256.32,253.11,253.8,168051.0
2025-01-17 09:40:00,253.73,253.86,252.0,252.24,20455.0,253.73,253.86,252.0,252.24,20455.0
2025-01-17 09:50:00,252.3,252.87,251.65,251.72,16664.0,252.3,252.87,251.65,251.72,16664.0
2025-01-17 10:00:00,251.87,252.33,251.46,252.11,9499.0,251.87,252.33,251.46,252.11,9499.0
2025-01-17 10:10:00,252.01,252.15,251.76,251.77,7210.0,252.01,252.15,251.76,251.77,7210.0
2025-01-17 10:20:00,251.77,251.82,250.99,251.77,8065.0,251.77,251.82,250.99,251.77,8065.0
2025-01-17 10:30:00,251.77,252.04,251.14,251.42,5933.0,251.77,252.04,251.14,251.42,5933.0
2025-01-17 10:40:00,251.42,252.21,251.32,252.17,9506.0,251.42,252.21,251.32,252.17,9506.0
2025-01-17 10:50:00,252.3,252.42,251.43,251.9,6179.0,252.3,252.42,251.43,251.9,6179.0
2025-01-17 11:00:00,251.77,252.2,251.58,251.74,25664.0,251.77,252.2,251.58,251.74,25664.0
2025-01-17 11:10:00,251.75,251.9,251.7,251.82,7060.0,251.75,251.9,251.7,251.82,7060.0
2025-01-17 11:20:00,251.72,252.3,251.54,251.79,10046.0,251.72,252.3,251.54,251.79,10046.0
2025-01-17 11:30:00,251.89,252.13,251.56,252.13,10066.0,251.89,252.13,251.56,252.13,10066.0
2025-01-17 11:40:00,252.12,252.16,251.92,251.99,2882.0,252.12,252.16,251.92,251.99,2882.0
2025-01-17 11:50:00,252.0,252.07,251.89,252.01,2543.0,252.0,252.07,251.89,252.01,2543.0
2025-01-17 12:00:00,251.95,252.48,251.67,252.48,8151.0,251.95,252.48,251.67,252.48,8151.0
2025-01-17 12:10:00,252.42,252.43,251.83,251.93,63701.0,252.42,252.43,251.83,251.93,63701.0
2025-01-17 12:20:00,251.83,251.86,251.3,251.6,5328.0,251.83,251.86,251.3,251.6,5328.0
2025-01-17 12:30:00,251.6,251.94,251.49,251.94,5628.0,251.6,251.94,251.49,251.94,5628.0
2025-01-17 12:40:00,251.85,251.98,251.75,251.97,2736.0,251.85,251.98,251.75,251.97,2736.0
2025-01-17 12:50:00,251.97,252.04,251.87,252.01,2396.0,251.97,252.04,251.87,252.01,2396.0
2025-01-17 13:00:00,252.0,252.11,251.92,252.11,18691.0,252.0,252.11,251.92,252.11,18691.0
2025-01-17 13:10:00,252.11,252.15,251.81,251.84,11384.0,252.11,252.15,251.81,251.84,11384.0
2025-01-17 13:20:00,251.86,252.05,251.84,251.96,10085.0,251.86,252.05,251.84,251.96,10085.0
2025-01-17 13:30:00,251.89,251.94,251.6,251.69,4786.0,251.89,251.94,251.6,251.69,4786.0
2025-01-17 13:40:00,251.63,251.73,251.2,251.28,8695.0,251.63,251.73,251.2,251.28,8695.0
2025-01-17 13:50:00,251.23,251.53,251.12,251.53,6627.0,251.23,251.53,251.12,251.53,6627.0
2025-01-17 14:00:00,251.49,251.55,251.09,251.12,3750.0,251.49,251.55,251.09,251.12,3750.0
2025-01-17 14:10:00,251.0,251.1,250.48,250.52,32201.0,251.0,251.1,250.48,250.52,32201.0
2025-01-17 14:20:00,250.5,250.65,250.35,250.45,4457.0,250.5,250.65,250.35,250.45,4457.0
2025-01-17 14:30:00,250.47,250.57,250.28,250.52,10604.0,250.47,250.57,250.28,250.52,10604.0
2025-01-17 14:40:00,250.51,250.52,249.59,249.66,15335.0,250.51,250.52,249.59,249.66,15335.0
2025-01-17 14:50:00,249.66,249.78,249.37,249.37,10051.0,249.66,249.78,249.37,249.37,10051.0
2025-01-17 15:00:00,249.34,249.52,249.1,249.42,29910.0,249.34,249.52,249.1,249.42,29910.0
2025-01-17 15:10:00,249.48,249.54,249.26,249.49,27467.0,249.48,249.54,249.26,249.49,27467.0
2025-01-17 15:20:00,249.48,249.49,248.84,248.94,29590.0,249.48,249.49,248.84,248.94,29590.0
2025-01-17 15:30:00,249.0,249.4,248.92,249.34,17434.0,249.0,249.4,248.92,249.34,17434.0
2025-01-17 15:40:00,249.34,249.35,248.8,249.04,29364.0,249.34,249.35,248.8,249.04,29364.0
2025-01-17 15:50:00,249.14,249.67,249.02,249.64,109032.0,249.14,249.67,249.02,249.64,109032.0
2025-01-21 09:30:00,250.46,252.08,250.04,250.52,34195.0,250.46,252.08,250.04,250.52,34195.0
2025-01-21 09:40:00,250.21,251.4,250.07,250.95,16161.0,250.21,251.4,250.07,250.95,16161.0
2025-01-21 09:50:00,250.76,250.76,247.46,248.26,30764.0,250.76,250.76,247.46,248.26,30764.0
2025-01-21 10:00:00,248.22,249.33,248.02,248.64,16153.0,248.22,249.33,248.02,248.64,16153.0
2025-01-21 10:10:00,248.66,249.07,247.58,249.07,15318.0,248.66,249.07,247.58,249.07,15318.0
2025-01-21 10:20:00,249.04,249.76,248.93,249.64,31392.0,249.04,249.76,248.93,249.64,31392.0
2025-01-21 10:30:00,249.51,249.69,249.11,249.23,22016.0,249.51,249.69,249.11,249.23,22016.0
2025-01-21 10:40:00,249.12,249.62,249.04,249.04,12435.0,249.12,249.62,249.04,249.04,12435.0
2025-01-21 10:50:00,249.04,249.15,248.55,248.63,8566.0,249.04,249.15,248.55,248.63,8566.0
2025-01-21 11:00:00,248.65,248.76,247.87,248.7,20254.0,248.65,248.76,247.87,248.7,20254.0
2025-01-21 11:10:00,248.51,248.86,248.45,248.7,20741.0,248.51,248.86,248.45,248.7,20741.0
2025-01-21 11:20:00,248.55,248.97,248.5,248.82,13940.0,248.55,248.97,248.5,248.82,13940.0
2025-01-21 11:30:00,248.75,249.38,248.71,249.18,19328.0,248.75,249.38,248.71,249.18,19328.0
2025-01-21 11:40:00,249.2,250.25,249.05,250.25,10268.0,249.2,250.25,249.05,250.25,10268.0
2025-01-21 11:50:00,250.12,250.68,249.93,250.48,13120.0,250.12,250.68,249.93,250.48,13120.0
2025-01-21 12:00:00,250.61,250.87,250.35,250.87,16159.0,250.61,250.87,250.35,250.87,16159.0
2025-01-21 12:10:00,250.76,251.0,250.11,250.2,12328.0,250.76,251.0,250.11,250.2,12328.0
2025-01-21 12:20:00,250.12,250.38,249.92,250.2,7138.0,250.12,250.38,249.92,250.2,7138.0
2025-01-21 12:30:00,250.38,250.91,250.31,250.82,13938.0,250.38,250.91,250.31,250.82,13938.0
2025-01-21 12:40:00,250.81,251.41,250.7,251.19,14053.0,250.81,251.41,250.7,251.19,14053.0
2025-01-21 12:50:00,251.21,251.44,251.06,251.09,4475.0,251.21,251.44,251.06,251.09,4475.0
2025-01-21 13:00:00,251.19,251.19,250.68,250.89,10148.0,251.19,251.19,250.68,250.89,10148.0
2025-01-21 13:10:00,250.9,251.11,250.71,250.91,6329.0,250.9,251.11,250.71,250.91,6329.0
2025-01-21 13:20:00,250.91,251.15,250.87,251.02,7966.0,250.91,251.15,250.87,251.02,7966.0
2025-01-21 13:30:00,251.05,251.32,250.91,251.21,11212.0,251.05,251.32,250.91,251.21,11212.0
2025-01-21 13:40:00,251.1,251.12,250.33,250.37,8328.0,251.1,251.12,250.33,250.37,8328.0
2025-01-21 13:50:00,250.31,250.41,250.0,250.05,9263.0,250.31,250.41,250.0,250.05,9263.0
2025-01-21 14:00:00,250.05,250.56,249.86,250.56,13452.0,250.05,250.56,249.86,250.56,13452.0
2025-01-21 14:10:00,250.41,250.41,249.71,249.74,6149.0,250.41,250.41,249.71,249.74,6149.0
2025-01-21 14:20:00,249.74,249.91,249.55,249.79,16523.0,249.74,249.91,249.55,249.79,16523.0
2025-01-21 14:30:00,249.81,249.88,249.44,249.51,6632.0,249.81,249.88,249.44,249.51,6632.0
2025-01-21 14:40:00,249.64,249.78,249.35,249.57,9203.0,249.64,249.78,249.35,249.57,9203.0
2025-01-21 14:50:00,249.56,249.56,249.25,249.4,7514.0,249.56,249.56,249.25,249.4,7514.0
2025-01-21 15:00:00,249.33,249.64,249.26,249.56,7410.0,249.33,249.64,249.26,249.56,7410.0
2025-01-21 15:10:00,249.54,249.67,249.46,249.6,12194.0,249.54,249.67,249.46,249.6,12194.0
2025-01-21 15:20:00,249.53,249.98,249.39,249.89,19828.0,249.53,249.98,249.39,249.89,19828.0
2025-01-21 15:30:00,249.91,249.91,249.05,249.18,12770.0,249.91,249.91,249.05,249.18,12770.0
2025-01-21 15:40:00,249.26,249.86,248.95,249.79,31484.0,249.26,249.86,248.95,249.79,31484.0
2025-01-21 15:50:00,249.86,250.81,249.85,250.73,109893.0,249.86,250.81,249.85,250.73,109893.0
2025-01-22 09:30:00,252.27,254.37,250.62,254.0,71281.0,252.27,254.37,250.62,254.0,71281.0
2025-01-22 09:40:00,254.0,255.28,253.85,255.05,53189.0,254.0,255.28,253.85,255.05,53189.0
2025-01-22 09:50:00,254.93,257.66,254.93,256.44,55715.0,254.93,257.66,254.93,256.44,55715.0
2025-01-22 10:00:00,256.78,256.8,255.96,255.96,18832.0,256.78,256.8,255.96,255.96,18832.0
2025-01-22 10:10:00,255.84,256.89,255.46,256.68,35065.0,255.84,256.89,255.46,256.68,35065.0
2025-01-22 10:20:00,256.5,256.7,255.44,256.1,54055.0,256.5,256.7,255.44,256.1,54055.0
2025-01-22 10:30:00,256.17,256.17,255.57,255.58,33788.0,256.17,256.17,255.57,255.58,33788.0
2025-01-22 10:40:00,255.58,256.12,255.49,255.65,43495.0,255.58,256.12,255.49,255.65,43495.0
2025-01-22 10:50:00,255.65,255.83,254.81,254.82,80645.0,255.65,255.83,254.81,254.82,80645.0
2025-01-22 11:00:00,254.93,255.61,254.72,255.41,30669.0,254.93,255.61,254.72,255.41,30669.0
2025-01-22 11:10:00,255.41,255.62,254.67,255.35,49308.0,255.41,255.62,254.67,255.35,49308.0
2025-01-22 11:20:00,255.67,256.0,255.45,255.73,15654.0,255.67,256.0,255.45,255.73,15654.0
2025-01-22 11:30:00,255.79,256.3,255.63,256.1,15727.0,255.79,256.3,255.63,256.1,15727.0
2025-01-22 11:40:00,256.07,256.67,255.92,256.44,28238.0,256.07,256.67,255.92,256.44,28238.0
2025-01-22 11:50:00,256.44,256.6,256.3,256.3,9527.0,256.44,256.6,256.3,256.3,9527.0
2025-01-22 12:00:00,256.44,256.55,255.62,255.79,22500.0,256.44,256.55,255.62,255.79,22500.0
2025-01-22 12:10:00,255.79,256.09,255.29,255.33,12003.0,255.79,256.09,255.29,255.33,12003.0
2025-01-22 12:20:00,255.47,255.47,254.12,254.12,8645.0,255.47,255.47,254.12,254.12,8645.0
2025-01-22 12:30:00,254.16,254.88,254.07,254.17,19319.0,254.16,254.88,254.07,254.17,19319.0
2025-01-22 12:40:00,254.11,254.38,253.9,254.15,8835.0,254.11,254.38,253.9,254.15,8835.0
2025-01-22 12:50:00,254.07,254.47,253.91,254.14,9875.0,254.07,254.47,253.91,254.14,9875.0
2025-01-22 13:00:00,254.16,254.16,253.38,253.7,18442.0,254.16,254.16,253.38,253.7,18442.0
2025-01-22 13:10:00,253.58,253.68,253.18,253.28,9727.0,253.58,253.68,253.18,253.28,9727.0
2025-01-22 13:20:00,253.28,253.67,253.16,253.61,19218.0,253.28,253.67,253.16,253.61,19218.0
2025-01-22 13:30:00,253.61,254.01,253.58,253.84,13369.0,253.61,254.01,253.58,253.84,13369.0
2025-01-22 13:40:00,253.77,254.12,253.7,254.12,12298.0,253.77,254.12,253.7,254.12,12298.0
2025-01-22 13:50:00,254.05,254.08,253.77,253.77,7969.0,254.05,254.08,253.77,253.77,7969.0
2025-01-22 14:00:00,253.83,254.05,253.68,253.88,16574.0,253.83,254.05,253.68,253.88,16574.0
2025-01-22 14:10:00,253.97,254.05,253.36,253.55,12248.0,253.97,254.05,253.36,253.55,12248.0
2025-01-22 14:20:00,253.49,253.65,253.27,253.31,9655.0,253.49,253.65,253.27,253.31,9655.0
2025-01-22 14:30:00,253.36,253.39,253.19,253.3,10945.0,253.36,253.39,253.19,253.3,10945.0
2025-01-22 14:40:00,253.39,253.49,253.24,253.36,15236.0,253.39,253.49,253.24,253.36,15236.0
2025-01-22 14:50:00,253.34,253.95,253.29,253.69,11808.0,253.34,253.95,253.29,253.69,11808.0
2025-01-22 15:00:00,253.64,254.3,253.64,254.26,14986.0,253.64,254.3,253.64,254.26,14986.0
2025-01-22 15:10:00,254.28,254.37,254.07,254.32,13445.0,254.28,254.37,254.07,254.32,13445.0
2025-01-22 15:20:00,254.31,254.52,254.01,254.01,15702.0,254.31,254.52,254.01,254.01,15702.0
2025-01-22 15:30:00,254.03,254.15,253.74,253.86,23370.0,254.03,254.15,253.74,253.86,23370.0
2025-01-22 15:40:00,253.89,253.9,253.54,253.54,19457.0,253.89,253.9,253.54,253.54,19457.0
2025-01-22 15:50:00,253.47,253.95,253.27,253.51,143480.0,253.47,253.95,253.27,253.51,143480.0
2025-01-23 09:30:00,252.73,252.74,251.07,251.4,20824.0,252.73,252.74,251.07,251.4,20824.0
2025-01-23 09:40:00,251.55,252.9,251.55,251.87,8897.0,251.55,252.9,251.55,251.87,8897.0
2025-01-23 09:50:00,251.86,251.86,250.52,250.52,18566.0,251.86,251.86,250.52,250.52,18566.0
2025-01-23 10:00:00,250.68,250.68,249.7,250.34,12097.0,250.68,250.68,249.7,250.34,12097.0
2025-01-23 10:10:00,250.43,251.04,250.42,250.43,23116.0,250.43,251.04,250.42,250.43,23116.0
2025-01-23 10:20:00,250.43,250.47,249.39,249.53,38853.0,250.43,250.47,249.39,249.53,38853.0
2025-01-23 10:30:00,249.65,249.98,249.23,249.62,21532.0,249.65,249.98,249.23,249.62,21532.0
2025-01-23 10:40:00,249.59,249.89,249.49,249.89,19624.0,249.59,249.89,249.49,249.89,19624.0
2025-01-23 10:50:00,249.64,250.19,249.51,250.07,28411.0,249.64,250.19,249.51,250.07,28411.0
2025-01-23 11:00:00,250.09,250.49,249.88,249.91,34429.0,250.09,250.49,249.88,249.91,34429.0
2025-01-23 11:10:00,250.02,250.28,249.7,250.09,12150.0,250.02,250.28,249.7,250.09,12150.0
2025-01-23 11:20:00,250.09,250.22,249.75,250.21,14601.0,250.09,250.22,249.75,250.21,14601.0
2025-01-23 11:30:00,250.13,250.63,250.12,250.42,84102.0,250.13,250.63,250.12,250.42,84102.0
2025-01-23 11:40:00,250.53,251.04,250.41,250.68,42907.0,250.53,251.04,250.41,250.68,42907.0
2025-01-23 11:50:00,250.74,250.88,250.4,250.47,13398.0,250.74,250.88,250.4,250.47,13398.0
2025-01-23 12:00:00,250.49,250.54,250.18,250.26,62655.0,250.49,250.54,250.18,250.26,62655.0
2025-01-23 12:10:00,250.24,250.68,250.15,250.36,11603.0,250.24,250.68,250.15,250.36,11603.0
2025-01-23 12:20:00,250.36,250.36,249.87,250.15,13644.0,250.36,250.36,249.87,250.15,13644.0
2025-01-23 12:30:00,250.15,250.47,249.66,250.47,35746.0,250.15,250.47,249.66,250.47,35746.0
2025-01-23 12:40:00,250.47,250.76,250.29,250.76,69140.0,250.47,250.76,250.29,250.76,69140.0
2025-01-23 12:50:00,250.7,250.96,250.44,250.96,71394.0,250.7,250.96,250.44,250.96,71394.0
2025-01-23 13:00:00,250.96,250.96,250.67,250.95,6628.0,250.96,250.96,250.67,250.95,6628.0
2025-01-23 13:10:00,251.09,252.11,251.09,252.01,49001.0,251.09,252.11,251.09,252.01,49001.0
2025-01-23 13:20:00,252.01,252.58,251.95,252.49,7285.0,252.01,252.58,251.95,252.49,7285.0
2025-01-23 13:30:00,252.73,253.84,252.54,253.83,11172.0,252.73,253.84,252.54,253.83,11172.0
2025-01-23 13:40:00,253.78,254.09,253.6,253.78,18859.0,253.78,254.09,253.6,253.78,18859.0
2025-01-23 13:50:00,253.79,253.91,253.39,253.47,10720.0,253.79,253.91,253.39,253.47,10720.0
2025-01-23 14:00:00,253.33,253.5,252.95,253.04,13439.0,253.33,253.5,252.95,253.04,13439.0
2025-01-23 14:10:00,253.03,253.69,253.03,253.65,3847.0,253.03,253.69,253.03,253.65,3847.0
2025-01-23 14:20:00,253.7,253.99,253.51,253.75,8933.0,253.7,253.99,253.51,253.75,8933.0
2025-01-23 14:30:00,253.77,254.31,253.76,254.04,5631.0,253.77,254.31,253.76,254.04,5631.0
2025-01-23 14:40:00,254.0,254.42,253.91,254.18,10391.0,254.0,254.42,253.91,254.18,10391.0
2025-01-23 14:50:00,254.12,254.23,253.92,253.98,14738.0,254.12,254.23,253.92,253.98,14738.0
2025-01-23 15:00:00,253.89,254.04,253.57,253.89,24132.0,253.89,254.04,253.57,253.89,24132.0
2025-01-23 15:10:00,253.79,254.02,253.54,253.93,27455.0,253.79,254.02,253.54,253.93,27455.0
2025-01-23 15:20:00,253.85,254.02,253.13,253.21,49001.0,253.85,254.02,253.13,253.21,49001.0
2025-01-23 15:30:00,253.25,253.78,252.86,253.6,73948.0,253.25,253.78,252.86,253.6,73948.0
2025-01-23 15:40:00,253.6,254.29,253.57,254.26,17161.0,253.6,254.29,253.57,254.26,17161.0
2025-01-23 15:50:00,254.44,255.39,254.43,255.3,134685.0,254.44,255.39,254.43,255.3,134685.0
2025-01-24 09:30:00,255.82,257.63,255.56,257.14,19649.0,255.82,257.63,255.56,257.14,19649.0
2025-01-24 09:40:00,257.0,257.62,256.79,257.18,16251.0,257.0,257.62,256.79,257.18,16251.0
2025-01-24 09:50:00,257.38,258.33,257.2,258.33,11322.0,257.38,258.33,257.2,258.33,11322.0
2025-01-24 10:00:00,258.47,258.47,257.15,257.55,8896.0,258.47,258.47,257.15,257.55,8896.0
2025-01-24 10:10:00,257.55,258.11,257.51,257.76,13650.0,257.55,258.11,257.51,257.76,13650.0
2025-01-24 10:20:00,257.76,258.1,257.72,257.82,16078.0,257.76,258.1,257.72,257.82,16078.0
2025-01-24 10:30:00,257.95,258.68,257.91,258.05,14962.0,257.95,258.68,257.91,258.05,14962.0
2025-01-24 10:40:00,257.87,258.77,257.87,258.76,10377.0,257.87,258.77,257.87,258.76,10377.0
2025-01-24 10:50:00,258.76,258.99,258.53,258.62,11835.0,258.76,258.99,258.53,258.62,11835.0
2025-01-24 11:00:00,258.52,258.64,257.88,258.12,10299.0,258.52,258.64,257.88,258.12,10299.0
2025-01-24 11:10:00,258.16,258.63,258.05,258.56,7395.0,258.16,258.63,258.05,258.56,7395.0
2025-01-24 11:20:00,258.66,259.62,258.66,259.53,13199.0,258.66,259.62,258.66,259.53,13199.0
2025-01-24 11:30:00,259.61,260.21,259.54,259.73,32994.0,259.61,260.21,259.54,259.73,32994.0
2025-01-24 11:40:00,259.73,259.83,259.04,259.05,18932.0,259.73,259.83,259.04,259.05,18932.0
2025-01-24 11:50:00,259.07,259.23,258.84,258.99,10199.0,259.07,259.23,258.84,258.99,10199.0
2025-01-24 12:00:00,258.98,259.26,258.73,258.84,13458.0,258.98,259.26,258.73,258.84,13458.0
2025-01-24 12:10:00,258.71,259.07,258.36,258.69,14145.0,258.71,259.07,258.36,258.69,14145.0
2025-01-24 12:20:00,258.68,259.37,258.51,258.94,10682.0,258.68,259.37,258.51,258.94,10682.0
2025-01-24 12:30:00,258.92,259.6,258.92,259.39,10238.0,258.92,259.6,258.92,259.39,10238.0
2025-01-24 12:40:00,259.34,259.34,258.42,258.46,19212.0,259.34,259.34,258.42,258.46,19212.0
2025-01-24 12:50:00,258.42,258.72,258.32,258.42,10175.0,258.42,258.72,258.32,258.42,10175.0
2025-01-24 13:00:00,258.4,258.7,258.26,258.43,11072.0,258.4,258.7,258.26,258.43,11072.0
2025-01-24 13:10:00,258.41,258.59,258.08,258.48,20749.0,258.41,258.59,258.08,258.48,20749.0
2025-01-24 13:20:00,258.53,258.55,258.2,258.23,9447.0,258.53,258.55,258.2,258.23,9447.0
2025-01-24 13:30:00,258.23,258.4,257.95,258.27,9341.0,258.23,258.4,257.95,258.27,9341.0
2025-01-24 13:40:00,258.16,258.19,257.71,258.04,15755.0,258.16,258.19,257.71,258.04,15755.0
2025-01-24 13:50:00,258.04,258.09,257.54,257.56,15465.0,258.04,258.09,257.54,257.56,15465.0
2025-01-24 14:00:00,257.56,257.59,256.75,257.01,27861.0,257.56,257.59,256.75,257.01,27861.0
2025-01-24 14:10:00,256.99,257.49,256.81,257.26,28115.0,256.99,257.49,256.81,257.26,28115.0
2025-01-24 14:20:00,257.48,257.6,257.21,257.43,10757.0,257.48,257.6,257.21,257.43,10757.0
2025-01-24 14:30:00,257.34,257.57,257.17,257.36,27225.0,257.34,257.57,257.17,257.36,27225.0
2025-01-24 14:40:00,257.36,257.65,257.27,257.4,13854.0,257.36,257.65,257.27,257.4,13854.0
2025-01-24 14:50:00,257.39,257.45,256.82,256.82,11559.0,257.39,257.45,256.82,256.82,11559.0
2025-01-24 15:00:00,256.86,257.53,256.85,257.47,13055.0,256.86,257.53,256.85,257.47,13055.0
2025-01-24 15:10:00,257.47,257.82,257.36,257.62,16956.0,257.47,257.82,257.36,257.62,16956.0
2025-01-24 15:20:00,257.54,257.63,257.21,257.3,14890.0,257.54,257.63,257.21,257.3,14890.0
2025-01-24 15:30:00,257.31,257.51,256.97,257.15,18209.0,257.31,257.51,256.97,257.15,18209.0
2025-01-24 15:40:00,257.06,257.3,256.86,257.07,50985.0,257.06,257.3,256.86,257.07,50985.0
2025-01-24 15:50:00,257.13,258.42,257.13,258.23,167491.0,257.13,258.42,257.13,258.23,167491.0
2025-01-27 09:30:00,255.22,262.91,255.22,262.28,57117.0,255.22,262.91,255.22,262.28,57117.0
2025-01-27 09:40:00,262.28,263.5,260.84,263.5,50688.0,262.28,263.5,260.84,263.5,50688.0
2025-01-27 09:50:00,263.58,265.5,263.1,263.1,72699.0,263.58,265.5,263.1,263.1,72699.0
2025-01-27 10:00:00,263.69,263.7,260.87,261.28,46583.0,263.69,263.7,260.87,261.28,46583.0
2025-01-27 10:10:00,261.66,262.38,260.54,260.83,26177.0,261.66,262.38,260.54,260.83,26177.0
2025-01-27 10:20:00,260.89,266.08,260.89,266.08,29031.0,260.89,266.08,260.89,266.08,29031.0
2025-01-27 10:30:00,265.81,268.51,265.81,267.85,69977.0,265.81,268.51,265.81,267.85,69977.0
2025-01-27 10:40:00,268.01,268.94,266.53,266.97,33273.0,268.01,268.94,266.53,266.97,33273.0
2025-01-27 10:50:00,267.37,268.45,267.18,267.34,22168.0,267.37,268.45,267.18,267.34,22168.0
2025-01-27 11:00:00,267.3,267.88,266.65,267.16,23334.0,267.3,267.88,266.65,267.16,23334.0
2025-01-27 11:10:00,267.37,268.09,267.07,267.07,23449.0,267.37,268.09,267.07,267.07,23449.0
2025-01-27 11:20:00,266.99,267.03,265.49,266.18,25474.0,266.99,267.03,265.49,266.18,25474.0
2025-01-27 11:30:00,266.36,266.88,266.0,266.61,15200.0,266.36,266.88,266.0,266.61,15200.0
2025-01-27 11:40:00,266.41,267.67,266.08,267.32,10703.0,266.41,267.67,266.08,267.32,10703.0
2025-01-27 11:50:00,266.99,267.22,266.15,266.22,7012.0,266.99,267.22,266.15,266.22,7012.0
2025-01-27 12:00:00,266.04,267.2,265.92,266.18,10088.0,266.04,267.2,265.92,266.18,10088.0
2025-01-27 12:10:00,265.99,266.79,265.7,266.65,5146.0,265.99,266.79,265.7,266.65,5146.0
2025-01-27 12:20:00,266.63,267.26,265.97,266.92,13540.0,266.63,267.26,265.97,266.92,13540.0
2025-01-27 12:30:00,266.7,266.84,265.89,265.89,17668.0,266.7,266.84,265.89,265.89,17668.0
2025-01-27 12:40:00,265.89,266.43,265.8,265.85,37681.0,265.89,266.43,265.8,265.85,37681.0
2025-01-27 12:50:00,265.77,266.03,264.7,265.21,20917.0,265.77,266.03,264.7,265.21,20917.0
2025-01-27 13:00:00,265.22,265.5,264.94,264.95,7441.0,265.22,265.5,264.94,264.95,7441.0
2025-01-27 13:10:00,264.92,265.8,264.91,265.39,22281.0,264.92,265.8,264.91,265.39,22281.0
2025-01-27 13:20:00,265.75,265.85,265.39,265.51,23036.0,265.75,265.85,265.39,265.51,23036.0
2025-01-27 13:30:00,265.51,266.57,265.51,265.79,15114.0,265.51,266.57,265.51,265.79,15114.0
2025-01-27 13:40:00,265.74,266.0,265.13,265.29,19894.0,265.74,266.0,265.13,265.29,19894.0
2025-01-27 13:50:00,265.07,265.13,264.15,264.23,11504.0,265.07,265.13,264.15,264.23,11504.0
2025-01-27 14:00:00,264.35,264.57,263.54,264.15,15534.0,264.35,264.57,263.54,264.15,15534.0
2025-01-27 14:10:00,264.19,265.41,264.19,265.11,30224.0,264.19,265.41,264.19,265.11,30224.0
2025-01-27 14:20:00,265.13,265.35,264.93,265.14,15539.0,265.13,265.35,264.93,265.14,15539.0
2025-01-27 14:30:00,265.0,265.16,264.2,264.34,47386.0,265.0,265.16,264.2,264.34,47386.0
2025-01-27 14:40:00,264.35,264.45,262.61,262.61,23039.0,264.35,264.45,262.61,262.61,23039.0
2025-01-27 14:50:00,262.75,262.91,261.58,261.58,17123.0,262.75,262.91,261.58,261.58,17123.0
2025-01-27 15:00:00,261.68,262.14,261.14,261.7,30565.0,261.68,262.14,261.14,261.7,30565.0
2025-01-27 15:10:00,261.67,262.04,261.25,261.66,31299.0,261.67,262.04,261.25,261.66,31299.0
2025-01-27 15:20:00,261.66,262.64,261.65,262.04,26492.0,261.66,262.64,261.65,262.04,26492.0
2025-01-27 15:30:00,262.06,263.32,262.06,263.11,36781.0,262.06,263.32,262.06,263.11,36781.0
2025-01-27 15:40:00,263.19,263.36,262.66,263.31,30446.0,263.19,263.36,262.66,263.31,30446.0
2025-01-27 15:50:00,263.4,264.37,263.33,264.24,127459.0,263.4,264.37,263.33,264.24,127459.0
2025-01-28 09:30:00,265.3,268.0,264.36,264.93,56743.0,265.3,268.0,264.36,264.93,56743.0
2025-01-28 09:40:00,264.97,265.33,262.49,263.62,34607.0,264.97,265.33,262.49,263.62,34607.0
2025-01-28 09:50:00,263.74,267.53,263.67,267.53,23147.0,263.74,267.53,263.67,267.53,23147.0
2025-01-28 10:00:00,267.47,268.82,267.09,268.25,45129.0,267.47,268.82,267.09,268.25,45129.0
2025-01-28 10:10:00,268.36,269.37,267.81,269.29,26305.0,268.36,269.37,267.81,269.29,26305.0
2025-01-28 10:20:00,269.43,271.63,269.43,271.5,38972.0,269.43,271.63,269.43,271.5,38972.0
2025-01-28 10:30:00,271.15,271.17,270.28,270.4,48919.0,271.15,271.17,270.28,270.4,48919.0
2025-01-28 10:40:00,270.38,271.8,269.86,271.8,80811.0,270.38,271.8,269.86,271.8,80811.0
2025-01-28 10:50:00,271.61,272.68,271.04,272.44,32423.0,271.61,272.68,271.04,272.44,32423.0
2025-01-28 11:00:00,272.65,272.97,271.11,272.29,109137.0,272.65,272.97,271.11,272.29,109137.0
2025-01-28 11:10:00,272.3,272.71,271.75,272.25,36361.0,272.3,272.71,271.75,272.25,36361.0
2025-01-28 11:20:00,272.43,273.2,271.34,273.0,35054.0,272.43,273.2,271.34,273.0,35054.0
2025-01-28 11:30:00,273.03,273.76,272.77,273.76,54022.0,273.03,273.76,272.77,273.76,54022.0
2025-01-28 11:40:00,273.62,274.5,272.9,273.12,57881.0,273.62,274.5,272.9,273.12,57881.0
2025-01-28 11:50:00,273.12,273.42,272.25,273.31,32399.0,273.12,273.42,272.25,273.31,32399.0
2025-01-28 12:00:00,273.46,273.78,273.0,273.12,29356.0,273.46,273.78,273.0,273.12,29356.0
2025-01-28 12:10:00,273.17,273.38,272.79,273.06,17869.0,273.17,273.38,272.79,273.06,17869.0
2025-01-28 12:20:00,273.05,273.26,272.85,272.9,8913.0,273.05,273.26,272.85,272.9,8913.0
2025-01-28 12:30:00,272.94,273.22,272.65,272.81,13316.0,272.94,273.22,272.65,272.81,13316.0
2025-01-28 12:40:00,272.81,272.9,272.26,272.39,17595.0,272.81,272.9,272.26,272.39,17595.0
2025-01-28 12:50:00,272.39,272.56,272.03,272.03,17959.0,272.39,272.56,272.03,272.03,17959.0
2025-01-28 13:00:00,272.05,272.14,271.4,271.76,17153.0,272.05,272.14,271.4,271.76,17153.0
2025-01-28 13:10:00,271.77,271.98,270.61,270.85,19137.0,271.77,271.98,270.61,270.85,19137.0
2025-01-28 13:20:00,270.8,270.84,270.17,270.28,9031.0,270.8,270.84,270.17,270.28,9031.0
2025-01-28 13:30:00,270.26,270.63,270.0,270.05,21466.0,270.26,270.63,270.0,270.05,21466.0
2025-01-28 13:40:00,270.15,270.15,269.22,269.26,30139.0,270.15,270.15,269.22,269.26,30139.0
2025-01-28 13:50:00,269.28,269.44,268.96,268.96,13045.0,269.28,269.44,268.96,268.96,13045.0
2025-01-28 14:00:00,269.12,269.27,268.13,268.13,14361.0,269.12,269.27,268.13,268.13,14361.0
2025-01-28 14:10:00,268.18,268.31,267.87,268.26,22021.0,268.18,268.31,267.87,268.26,22021.0
2025-01-28 14:20:00,268.29,268.32,267.71,267.83,13466.0,268.29,268.32,267.71,267.83,13466.0
2025-01-28 14:30:00,267.83,269.25,267.83,269.23,17464.0,267.83,269.25,267.83,269.23,17464.0
2025-01-28 14:40:00,269.23,269.29,268.77,269.24,13501.0,269.23,269.29,268.77,269.24,13501.0
2025-01-28 14:50:00,269.24,269.63,269.06,269.57,16992.0,269.24,269.63,269.06,269.57,16992.0
2025-01-28 15:00:00,269.57,269.81,268.97,269.47,33125.0,269.57,269.81,268.97,269.47,33125.0
2025-01-28 15:10:00,269.43,270.12,269.26,269.95,14150.0,269.43,270.12,269.26,269.95,14150.0
2025-01-28 15:20:00,269.99,270.21,269.73,269.79,28891.0,269.99,270.21,269.73,269.79,28891.0
2025-01-28 15:30:00,269.79,270.48,269.78,270.13,26460.0,269.79,270.48,269.78,270.13,26460.0
2025-01-28 15:40:00,270.06,270.07,269.06,269.17,24675.0,270.06,270.07,269.06,269.17,24675.0
2025-01-28 15:50:00,269.07,270.69,269.07,270.31,144166.0,269.07,270.69,269.07,270.31,144166.0
2025-01-29 09:30:00,270.91,271.97,267.78,267.94,30764.0,270.91,271.97,267.78,267.94,30764.0
2025-01-29 09:40:00,267.68,267.68,265.23,265.89,15774.0,267.68,267.68,265.23,265.89,15774.0
2025-01-29 09:50:00,265.46,266.37,264.51,265.62,31289.0,265.46,266.37,264.51,265.62,31289.0
2025-01-29 10:00:00,265.31,266.32,265.06,265.24,8919.0,265.31,266.32,265.06,265.24,8919.0
2025-01-29 10:10:00,265.36,266.0,265.03,265.89,14625.0,265.36,266.0,265.03,265.89,14625.0
2025-01-29 10:20:00,265.73,266.3,264.78,265.01,23154.0,265.73,266.3,264.78,265.01,23154.0
2025-01-29 10:30:00,264.89,265.21,264.53,264.94,23302.0,264.89,265.21,264.53,264.94,23302.0
2025-01-29 10:40:00,264.94,265.18,264.21,264.79,9952.0,264.94,265.18,264.21,264.79,9952.0
2025-01-29 10:50:00,264.99,265.5,264.99,265.5,6995.0,264.99,265.5,264.99,265.5,6995.0
2025-01-29 11:00:00,265.48,266.49,265.34,266.0,16137.0,265.48,266.49,265.34,266.0,16137.0
2025-01-29 11:10:00,265.96,266.96,265.91,266.96,11612.0,265.96,266.96,265.91,266.96,11612.0
2025-01-29 11:20:00,266.85,267.24,266.61,266.91,15858.0,266.85,267.24,266.61,266.91,15858.0
2025-01-29 11:30:00,266.84,267.1,266.47,266.5,9411.0,266.84,267.1,266.47,266.5,9411.0
2025-01-29 11:40:00,266.48,266.62,265.88,266.42,21418.0,266.48,266.62,265.88,266.42,21418.0
2025-01-29 11:50:00,266.54,266.54,265.77,265.97,3026.0,266.54,266.54,265.77,265.97,3026.0
2025-01-29 12:00:00,265.79,267.0,265.79,266.82,10229.0,265.79,267.0,265.79,266.82,10229.0
2025-01-29 12:10:00,266.67,266.67,266.15,266.52,5748.0,266.67,266.67,266.15,266.52,5748.0
2025-01-29 12:20:00,266.7,266.7,266.11,266.11,6272.0,266.7,266.7,266.11,266.11,6272.0
2025-01-29 12:30:00,266.28,266.56,266.2,266.2,3490.0,266.28,266.56,266.2,266.2,3490.0
2025-01-29 12:40:00,266.2,266.32,265.79,265.97,3126.0,266.2,266.32,265.79,265.97,3126.0
2025-01-29 12:50:00,265.94,266.13,265.81,265.81,3153.0,265.94,266.13,265.81,265.81,3153.0
2025-01-29 13:00:00,265.93,265.93,264.8,265.52,7687.0,265.93,265.93,264.8,265.52,7687.0
2025-01-29 13:10:00,265.68,265.76,265.05,265.08,3607.0,265.68,265.76,265.05,265.08,3607.0
2025-01-29 13:20:00,265.14,265.57,264.83,265.49,3380.0,265.14,265.57,264.83,265.49,3380.0
2025-01-29 13:30:00,265.55,265.68,264.95,264.95,4297.0,265.55,265.68,264.95,264.95,4297.0
2025-01-29 13:40:00,265.09,265.71,265.06,265.71,4456.0,265.09,265.71,265.06,265.71,4456.0
2025-01-29 13:50:00,265.81,266.3,265.66,265.87,5106.0,265.81,266.3,265.66,265.87,5106.0
2025-01-29 14:00:00,265.84,266.02,265.01,265.67,11736.0,265.84,266.02,265.01,265.67,11736.0
2025-01-29 14:10:00,265.53,265.53,264.69,264.96,6001.0,265.53,265.53,264.69,264.96,6001.0
2025-01-29 14:20:00,265.12,265.27,264.84,264.97,4911.0,265.12,265.27,264.84,264.97,4911.0
2025-01-29 14:30:00,264.77,265.46,264.56,265.46,11292.0,264.77,265.46,264.56,265.46,11292.0
2025-01-29 14:40:00,265.35,266.14,265.06,265.91,8018.0,265.35,266.14,265.06,265.91,8018.0
2025-01-29 14:50:00,265.96,266.04,265.23,265.3,14052.0,265.96,266.04,265.23,265.3,14052.0
2025-01-29 15:00:00,265.32,266.02,265.2,265.98,7540.0,265.32,266.02,265.2,265.98,7540.0
2025-01-29 15:10:00,266.0,266.32,265.5,265.71,7918.0,266.0,266.32,265.5,265.71,7918.0
2025-01-29 15:20:00,265.88,267.15,265.84,266.78,7415.0,265.88,267.15,265.84,266.78,7415.0
2025-01-29 15:30:00,266.94,267.19,266.02,266.09,14236.0,266.94,267.19,266.02,266.09,14236.0
2025-01-29 15:40:00,266.07,266.42,265.89,266.32,22570.0,266.07,266.42,265.89,266.32,22570.0
2025-01-29 15:50:00,266.18,266.73,264.99,265.21,72593.0,266.18,266.73,264.99,265.21,72593.0
2025-01-30 09:30:00,262.48,264.94,261.5,263.04,50924.0,262.48,264.94,261.5,263.04,50924.0
2025-01-30 09:40:00,262.48,263.78,261.87,263.78,15146.0,262.48,263.78,261.87,263.78,15146.0
2025-01-30 09:50:00,263.8,264.06,261.93,261.93,21513.0,263.8,264.06,261.93,261.93,21513.0
2025-01-30 10:00:00,261.86,261.86,259.41,259.57,28743.0,261.86,261.86,259.41,259.57,28743.0
2025-01-30 10:10:00,259.57,260.69,258.2,258.33,50791.0,259.57,260.69,258.2,258.33,50791.0
2025-01-30 10:20:00,258.34,259.6,258.1,258.62,37992.0,258.34,259.6,258.1,258.62,37992.0
2025-01-30 10:30:00,258.86,259.65,258.7,258.82,13536.0,258.86,259.65,258.7,258.82,13536.0
2025-01-30 10:40:00,258.83,259.2,258.33,259.14,13949.0,258.83,259.2,258.33,259.14,13949.0
2025-01-30 10:50:00,258.98,259.15,257.01,257.13,14992.0,258.98,259.15,257.01,257.13,14992.0
2025-01-30 11:00:00,257.16,258.28,257.05,258.09,19665.0,257.16,258.28,257.05,258.09,19665.0
2025-01-30 11:10:00,258.22,258.8,257.5,258.74,15989.0,258.22,258.8,257.5,258.74,15989.0
2025-01-30 11:20:00,258.77,258.95,258.15,258.72,20789.0,258.77,258.95,258.15,258.72,20789.0
2025-01-30 11:30:00,258.59,259.34,258.59,258.91,16701.0,258.59,259.34,258.59,258.91,16701.0
2025-01-30 11:40:00,258.96,259.67,258.96,259.16,26572.0,258.96,259.67,258.96,259.16,26572.0
2025-01-30 11:50:00,258.95,260.28,258.95,260.21,6835.0,258.95,260.28,258.95,260.21,6835.0
2025-01-30 12:00:00,260.06,260.47,259.57,260.35,11063.0,260.06,260.47,259.57,260.35,11063.0
2025-01-30 12:10:00,260.23,260.32,259.81,259.92,7005.0,260.23,260.32,259.81,259.92,7005.0
2025-01-30 12:20:00,259.81,260.0,259.2,259.54,4262.0,259.81,260.0,259.2,259.54,4262.0
2025-01-30 12:30:00,259.75,259.75,259.51,259.66,1400.0,259.75,259.75,259.51,259.66,1400.0
2025-01-30 12:40:00,259.93,260.2,259.5,259.5,7876.0,259.93,260.2,259.5,259.5,7876.0
2025-01-30 12:50:00,259.58,259.81,259.42,259.43,4468.0,259.58,259.81,259.42,259.43,4468.0
2025-01-30 13:00:00,259.42,259.77,259.15,259.75,10235.0,259.42,259.77,259.15,259.75,10235.0
2025-01-30 13:10:00,259.75,259.8,259.33,259.63,6037.0,259.75,259.8,259.33,259.63,6037.0
2025-01-30 13:20:00,259.41,260.09,259.41,259.84,5240.0,259.41,260.09,259.41,259.84,5240.0
2025-01-30 13:30:00,259.81,260.16,259.76,260.16,9621.0,259.81,260.16,259.76,260.16,9621.0
2025-01-30 13:40:00,260.17,260.3,259.97,260.03,2497.0,260.17,260.3,259.97,260.03,2497.0
2025-01-30 13:50:00,260.16,260.47,259.93,259.93,15826.0,260.16,260.47,259.93,259.93,15826.0
2025-01-30 14:00:00,259.91,260.03,259.75,259.87,7937.0,259.91,260.03,259.75,259.87,7937.0
2025-01-30 14:10:00,259.7,260.24,259.68,260.13,7075.0,259.7,260.24,259.68,260.13,7075.0
2025-01-30 14:20:00,260.2,261.01,260.11,260.67,15496.0,260.2,261.01,260.11,260.67,15496.0
2025-01-30 14:30:00,260.7,260.73,260.44,260.53,3583.0,260.7,260.73,260.44,260.53,3583.0
2025-01-30 14:40:00,260.63,261.09,260.57,261.09,4811.0,260.63,261.09,260.57,261.09,4811.0
2025-01-30 14:50:00,260.96,261.3,260.9,261.19,6377.0,260.96,261.3,260.9,261.19,6377.0
2025-01-30 15:00:00,261.12,261.36,261.07,261.11,8412.0,261.12,261.36,261.07,261.11,8412.0
2025-01-30 15:10:00,261.11,261.56,261.11,261.52,6676.0,261.11,261.56,261.11,261.52,6676.0
2025-01-30 15:20:00,261.45,261.61,261.26,261.41,7490.0,261.45,261.61,261.26,261.41,7490.0
2025-01-30 15:30:00,261.23,261.3,260.14,260.18,10395.0,261.23,261.3,260.14,260.18,10395.0
2025-01-30 15:40:00,260.04,260.16,259.06,259.67,24408.0,260.04,260.16,259.06,259.67,24408.0
2025-01-30 15:50:00,259.8,260.79,259.57,260.01,88664.0,259.8,260.79,259.57,260.01,88664.0
2025-01-31 09:30:00,263.82,265.72,262.17,263.29,49275.0,263.82,265.72,262.17,263.29,49275.0
2025-01-31 09:40:00,263.29,264.01,262.82,263.83,24406.0,263.29,264.01,262.82,263.83,24406.0
2025-01-31 09:50:00,263.83,264.35,263.45,264.3,31296.0,263.83,264.35,263.45,264.3,31296.0
2025-01-31 10:00:00,264.31,265.5,264.31,264.6,15552.0,264.31,265.5,264.31,264.6,15552.0
2025-01-31 10:10:00,264.6,266.28,264.55,265.61,30119.0,264.6,266.28,264.55,265.61,30119.0
2025-01-31 10:20:00,265.62,266.62,265.55,266.37,19563.0,265.62,266.62,265.55,266.37,19563.0
2025-01-31 10:30:00,266.5,267.01,266.48,266.71,16523.0,266.5,267.01,266.48,266.71,16523.0
2025-01-31 10:40:00,266.67,266.9,266.12,266.5,22341.0,266.67,266.9,266.12,266.5,22341.0
2025-01-31 10:50:00,266.51,266.62,265.96,266.1,23072.0,266.51,266.62,265.96,266.1,23072.0
2025-01-31 11:00:00,266.11,266.43,265.82,265.98,21715.0,266.11,266.43,265.82,265.98,21715.0
2025-01-31 11:10:00,266.0,266.46,265.73,265.73,30272.0,266.0,266.46,265.73,265.73,30272.0
2025-01-31 11:20:00,265.78,266.99,265.67,266.87,13631.0,265.78,266.99,265.67,266.87,13631.0
2025-01-31 11:30:00,266.87,267.02,265.38,265.57,19318.0,266.87,267.02,265.38,265.57,19318.0
2025-01-31 11:40:00,265.57,265.6,264.97,265.47,10518.0,265.57,265.6,264.97,265.47,10518.0
2025-01-31 11:50:00,265.76,266.38,265.68,265.83,12282.0,265.76,266.38,265.68,265.83,12282.0
2025-01-31 12:00:00,265.82,265.96,264.88,265.07,10736.0,265.82,265.96,264.88,265.07,10736.0
2025-01-31 12:10:00,265.0,265.41,264.77,265.15,11694.0,265.0,265.41,264.77,265.15,11694.0
2025-01-31 12:20:00,265.16,265.64,265.08,265.5,4841.0,265.16,265.64,265.08,265.5,4841.0
2025-01-31 12:30:00,265.45,265.8,265.28,265.63,20523.0,265.45,265.8,265.28,265.63,20523.0
2025-01-31 12:40:00,265.5,265.8,265.26,265.69,10075.0,265.5,265.8,265.26,265.69,10075.0
2025-01-31 12:50:00,265.79,265.79,265.11,265.17,2930.0,265.79,265.79,265.11,265.17,2930.0
2025-01-31 13:00:00,265.17,265.33,265.01,265.33,7966.0,265.17,265.33,265.01,265.33,7966.0
2025-01-31 13:10:00,265.36,265.53,264.44,264.52,9920.0,265.36,265.53,264.44,264.52,9920.0
2025-01-31 13:20:00,264.49,264.54,263.59,263.99,62732.0,264.49,264.54,263.59,263.99,62732.0
2025-01-31 13:30:00,264.09,264.36,262.92,263.61,9469.0,264.09,264.36,262.92,263.61,9469.0
2025-01-31 13:40:00,263.62,263.64,262.98,263.13,5242.0,263.62,263.64,262.98,263.13,5242.0
2025-01-31 13:50:00,263.31,263.34,262.83,262.89,3728.0,263.31,263.34,262.83,262.89,3728.0
2025-01-31 14:00:00,262.91,263.33,262.0,262.32,7494.0,262.91,263.33,262.0,262.32,7494.0
2025-01-31 14:10:00,262.16,262.65,261.95,261.95,5001.0,262.16,262.65,261.95,261.95,5001.0
2025-01-31 14:20:00,261.9,262.21,261.61,262.19,14332.0,261.9,262.21,261.61,262.19,14332.0
2025-01-31 14:30:00,262.2,262.54,261.72,261.72,7716.0,262.2,262.54,261.72,261.72,7716.0
2025-01-31 14:40:00,261.83,262.14,261.59,261.81,8504.0,261.83,262.14,261.59,261.81,8504.0
2025-01-31 14:50:00,261.93,262.5,261.81,262.32,23001.0,261.93,262.5,261.81,262.32,23001.0
2025-01-31 15:00:00,262.21,262.22,261.36,261.49,11970.0,262.21,262.22,261.36,261.49,11970.0
2025-01-31 15:10:00,261.48,261.59,260.89,261.44,16813.0,261.48,261.59,260.89,261.44,16813.0
2025-01-31 15:20:00,261.44,261.69,261.2,261.26,17223.0,261.44,261.69,261.2,261.26,17223.0
2025-01-31 15:30:00,261.4,261.88,260.99,261.09,19959.0,261.4,261.88,260.99,261.09,19959.0
2025-01-31 15:40:00,261.16,262.21,261.06,261.92,21866.0,261.16,262.21,261.06,261.92,21866.0
2025-01-31 15:50:00,262.12,262.41,261.75,261.96,100258.0,262.12,262.41,261.75,261.96,100258.0
2025-02-03 09:30:00,259.73,259.73,257.04,259.42,48366.0,259.73,259.73,257.04,259.42,48366.0
2025-02-03 09:40:00,259.24,259.24,256.86,256.89,13070.0,259.24,259.24,256.86,256.89,13070.0
2025-02-03 09:50:00,256.56,257.43,255.95,257.12,18125.0,256.56,257.43,255.95,257.12,18125.0
2025-02-03 10:00:00,257.09,257.39,255.59,256.37,19621.0,257.09,257.39,255.59,256.37,19621.0
2025-02-03 10:10:00,256.15,256.18,254.73,255.28,23327.0,256.15,256.18,254.73,255.28,23327.0
2025-02-03 10:20:00,255.39,257.7,255.16,257.32,17198.0,255.39,257.7,255.16,257.32,17198.0
2025-02-03 10:30:00,257.31,257.68,256.66,257.46,14170.0,257.31,257.68,256.66,257.46,14170.0
2025-02-03 10:40:00,257.38,258.71,257.15,258.71,19422.0,257.38,258.71,257.15,258.71,19422.0
2025-02-03 10:50:00,258.51,259.4,258.51,259.28,6737.0,258.51,259.4,258.51,259.28,6737.0
2025-02-03 11:00:00,259.13,259.84,258.52,259.7,25730.0,259.13,259.84,258.52,259.7,25730.0
2025-02-03 11:10:00,259.92,260.0,259.32,259.32,10607.0,259.92,260.0,259.32,259.32,10607.0
2025-02-03 11:20:00,259.47,259.66,258.99,259.11,11823.0,259.47,259.66,258.99,259.11,11823.0
2025-02-03 11:30:00,259.07,259.59,258.88,259.33,8758.0,259.07,259.59,258.88,259.33,8758.0
2025-02-03 11:40:00,259.39,260.06,258.97,259.36,12545.0,259.39,260.06,258.97,259.36,12545.0
2025-02-03 11:50:00,259.52,260.08,258.75,259.02,7612.0,259.52,260.08,258.75,259.02,7612.0
2025-02-03 12:00:00,258.7,259.55,258.7,259.16,8965.0,258.7,259.55,258.7,259.16,8965.0
2025-02-03 12:10:00,259.24,259.69,258.92,259.69,6783.0,259.24,259.69,258.92,259.69,6783.0
2025-02-03 12:20:00,259.78,260.75,259.74,260.09,7243.0,259.78,260.75,259.74,260.09,7243.0
2025-02-03 12:30:00,260.06,260.27,259.51,259.74,9624.0,260.06,260.27,259.51,259.74,9624.0
2025-02-03 12:40:00,259.69,259.86,259.45,259.86,5447.0,259.69,259.86,259.45,259.86,5447.0
2025-02-03 12:50:00,259.9,260.25,259.48,259.94,6662.0,259.9,260.25,259.48,259.94,6662.0
2025-02-03 13:00:00,259.76,260.15,259.36,259.51,5811.0,259.76,260.15,259.36,259.51,5811.0
2025-02-03 13:10:00,259.28,260.37,259.28,259.59,4673.0,259.28,260.37,259.28,259.59,4673.0
2025-02-03 13:20:00,259.73,259.98,259.53,259.85,7153.0,259.73,259.98,259.53,259.85,7153.0
2025-02-03 13:30:00,259.92,260.14,259.63,259.76,5432.0,259.92,260.14,259.63,259.76,5432.0
2025-02-03 13:40:00,259.83,259.87,259.38,259.81,9116.0,259.83,259.87,259.38,259.81,9116.0
2025-02-03 13:50:00,259.89,260.39,259.71,260.23,12291.0,259.89,260.39,259.71,260.23,12291.0
2025-02-03 14:00:00,260.36,260.36,259.75,260.02,6391.0,260.36,260.36,259.75,260.02,6391.0
2025-02-03 14:10:00,260.19,260.64,260.07,260.56,7191.0,260.19,260.64,260.07,260.56,7191.0
2025-02-03 14:20:00,260.39,260.6,259.91,259.92,20084.0,260.39,260.6,259.91,259.92,20084.0
2025-02-03 14:30:00,259.83,259.92,259.42,259.51,23306.0,259.83,259.92,259.42,259.51,23306.0
2025-02-03 14:40:00,259.44,260.82,259.42,260.65,29060.0,259.44,260.82,259.42,260.65,29060.0
2025-02-03 14:50:00,260.75,260.94,260.36,260.36,5315.0,260.75,260.94,260.36,260.36,5315.0
2025-02-03 15:00:00,260.43,260.48,259.8,260.04,19584.0,260.43,260.48,259.8,260.04,19584.0
2025-02-03 15:10:00,260.03,260.32,259.87,260.04,68844.0,260.03,260.32,259.87,260.04,68844.0
2025-02-03 15:20:00,260.08,260.67,259.53,259.53,26016.0,260.08,260.67,259.53,259.53,26016.0
2025-02-03 15:30:00,259.65,259.65,258.87,258.97,16019.0,259.65,259.65,258.87,258.97,16019.0
2025-02-03 15:40:00,259.02,259.47,258.58,259.41,26803.0,259.02,259.47,258.58,259.41,26803.0
2025-02-03 15:50:00,259.47,260.25,259.47,259.82,175228.0,259.47,260.25,259.47,259.82,175228.0
2025-02-04 09:30:00,255.99,259.7,255.42,259.69,62481.0,255.99,259.7,255.42,259.69,62481.0
2025-02-04 09:40:00,259.24,259.31,257.96,258.28,26317.0,259.24,259.31,257.96,258.28,26317.0
2025-02-04 09:50:00,258.42,258.83,257.22,258.28,12545.0,258.42,258.83,257.22,258.28,12545.0
2025-02-04 10:00:00,258.27,259.92,257.33,259.92,30523.0,258.27,259.92,257.33,259.92,30523.0
2025-02-04 10:10:00,259.63,259.67,258.45,259.41,6432.0,259.63,259.67,258.45,259.41,6432.0
2025-02-04 10:20:00,259.32,259.34,258.64,258.8,13895.0,259.32,259.34,258.64,258.8,13895.0
2025-02-04 10:30:00,258.69,260.25,258.41,259.81,18013.0,258.69,260.25,258.41,259.81,18013.0
2025-02-04 10:40:00,259.82,259.93,259.46,259.83,16159.0,259.82,259.93,259.46,259.83,16159.0
2025-02-04 10:50:00,259.81,259.81,258.51,258.76,19646.0,259.81,259.81,258.51,258.76,19646.0
2025-02-04 11:00:00,258.8,259.38,258.78,259.36,12757.0,258.8,259.38,258.78,259.36,12757.0
2025-02-04 11:10:00,259.17,259.5,258.97,258.98,7043.0,259.17,259.5,258.97,258.98,7043.0
2025-02-04 11:20:00,258.98,259.88,258.96,259.75,11343.0,258.98,259.88,258.96,259.75,11343.0
2025-02-04 11:30:00,259.77,260.27,259.56,260.15,10707.0,259.77,260.27,259.56,260.15,10707.0
2025-02-04 11:40:00,260.23,260.23,259.21,259.26,11928.0,260.23,260.23,259.21,259.26,11928.0
2025-02-04 11:50:00,259.09,259.15,258.67,259.0,21167.0,259.09,259.15,258.67,259.0,21167.0
2025-02-04 12:00:00,258.96,258.96,258.51,258.58,21224.0,258.96,258.96,258.51,258.58,21224.0
2025-02-04 12:10:00,258.67,258.99,258.19,258.3,11874.0,258.67,258.99,258.19,258.3,11874.0
2025-02-04 12:20:00,258.31,258.33,257.67,257.81,14993.0,258.31,258.33,257.67,257.81,14993.0
2025-02-04 12:30:00,257.97,258.19,257.7,257.71,5261.0,257.97,258.19,257.7,257.71,5261.0
2025-02-04 12:40:00,257.81,258.62,257.71,258.34,8240.0,257.81,258.62,257.71,258.34,8240.0
2025-02-04 12:50:00,258.34,259.48,258.33,259.35,15483.0,258.34,259.48,258.33,259.35,15483.0
2025-02-04 13:00:00,259.35,259.39,258.98,259.08,9479.0,259.35,259.39,258.98,259.08,9479.0
2025-02-04 13:10:00,259.08,259.6,259.08,259.59,11328.0,259.08,259.6,259.08,259.59,11328.0
2025-02-04 13:20:00,259.58,260.18,259.45,259.98,15214.0,259.58,260.18,259.45,259.98,15214.0
2025-02-04 13:30:00,259.88,260.25,259.82,260.12,10551.0,259.88,260.25,259.82,260.12,10551.0
2025-02-04 13:40:00,260.19,260.32,260.03,260.13,5590.0,260.19,260.32,260.03,260.13,5590.0
2025-02-04 13:50:00,260.19,260.21,259.88,259.98,13360.0,260.19,260.21,259.88,259.98,13360.0
2025-02-04 14:00:00,260.0,260.49,259.77,260.32,10298.0,260.0,260.49,259.77,260.32,10298.0
2025-02-04 14:10:00,260.26,260.81,260.26,260.71,6998.0,260.26,260.81,260.26,260.71,6998.0
2025-02-04 14:20:00,260.85,260.97,260.55,260.81,13507.0,260.85,260.97,260.55,260.81,13507.0
2025-02-04 14:30:00,260.66,260.87,259.96,260.0,22956.0,260.66,260.87,259.96,260.0,22956.0
2025-02-04 14:40:00,259.91,260.06,259.69,259.96,12440.0,259.91,260.06,259.69,259.96,12440.0
2025-02-04 14:50:00,259.86,260.43,259.86,260.07,20955.0,259.86,260.43,259.86,260.07,20955.0
2025-02-04 15:00:00,260.13,260.46,259.9,260.25,10210.0,260.13,260.46,259.9,260.25,10210.0
2025-02-04 15:10:00,260.27,260.49,259.83,259.9,32945.0,260.27,260.49,259.83,259.9,32945.0
2025-02-04 15:20:00,259.89,260.03,259.7,259.74,14897.0,259.89,260.03,259.7,259.74,14897.0
2025-02-04 15:30:00,259.73,260.21,259.73,260.04,26808.0,259.73,260.21,259.73,260.04,26808.0
2025-02-04 15:40:00,260.04,260.31,259.67,259.95,23547.0,260.04,260.31,259.67,259.95,23547.0
2025-02-04 15:50:00,259.95,260.4,259.38,259.67,116898.0,259.95,260.4,259.38,259.67,116898.0
2025-02-05 09:30:00,272.44,274.95,262.14,270.16,709990.0,272.44,274.95,262.14,270.16,709990.0
2025-02-05 09:40:00,269.46,270.61,265.99,266.51,204650.0,269.46,270.61,265.99,266.51,204650.0
2025-02-05 09:50:00,266.58,267.36,265.11,265.51,108084.0,266.58,267.36,265.11,265.51,108084.0
2025-02-05 10:00:00,266.0,267.52,264.7,266.38,115671.0,266.0,267.52,264.7,266.38,115671.0
2025-02-05 10:10:00,266.55,268.73,265.15,265.68,59828.0,266.55,268.73,265.15,265.68,59828.0
2025-02-05 10:20:00,265.81,268.87,265.41,267.06,52853.0,265.81,268.87,265.41,267.06,52853.0
2025-02-05 10:30:00,267.38,267.87,266.64,267.24,43686.0,267.38,267.87,266.64,267.24,43686.0
2025-02-05 10:40:00,267.31,267.62,265.88,266.98,45362.0,267.31,267.62,265.88,266.98,45362.0
2025-02-05 10:50:00,267.0,268.0,266.29,266.29,37317.0,267.0,268.0,266.29,266.29,37317.0
2025-02-05 11:00:00,266.29,266.71,265.84,266.71,31165.0,266.29,266.71,265.84,266.71,31165.0
2025-02-05 11:10:00,266.69,267.0,265.93,266.54,26646.0,266.69,267.0,265.93,266.54,26646.0
2025-02-05 11:20:00,266.44,267.94,266.07,267.94,19680.0,266.44,267.94,266.07,267.94,19680.0
2025-02-05 11:30:00,267.94,269.4,267.78,269.4,34274.0,267.94,269.4,267.78,269.4,34274.0
2025-02-05 11:40:00,269.37,270.27,269.27,269.65,28910.0,269.37,270.27,269.27,269.65,28910.0
2025-02-05 11:50:00,269.97,270.52,269.77,270.35,26364.0,269.97,270.52,269.77,270.35,26364.0
2025-02-05 12:00:00,270.34,270.66,269.95,270.66,26912.0,270.34,270.66,269.95,270.66,26912.0
2025-02-05 12:10:00,270.51,271.8,270.5,271.79,51422.0,270.51,271.8,270.5,271.79,51422.0
2025-02-05 12:20:00,271.66,272.83,271.37,272.49,40231.0,271.66,272.83,271.37,272.49,40231.0
2025-02-05 12:30:00,272.49,273.38,272.45,272.88,49617.0,272.49,273.38,272.45,272.88,49617.0
2025-02-05 12:40:00,273.0,273.2,272.07,272.48,60045.0,273.0,273.2,272.07,272.48,60045.0
2025-02-05 12:50:00,272.58,274.47,272.29,274.43,230163.0,272.58,274.47,272.29,274.43,230163.0
2025-02-05 13:00:00,274.47,275.87,274.04,274.24,104075.0,274.47,275.87,274.04,274.24,104075.0
2025-02-05 13:10:00,274.24,275.11,273.97,275.05,45044.0,274.24,275.11,273.97,275.05,45044.0
2025-02-05 13:20:00,275.06,275.07,273.1,273.61,32370.0,275.06,275.07,273.1,273.61,32370.0
2025-02-05 13:30:00,273.72,273.87,273.31,273.41,10963.0,273.72,273.87,273.31,273.41,10963.0
2025-02-05 13:40:00,273.23,274.5,272.0,274.44,50284.0,273.23,274.5,272.0,274.44,50284.0
2025-02-05 13:50:00,274.44,274.68,273.83,274.5,40916.0,274.44,274.68,273.83,274.5,40916.0
2025-02-05 14:00:00,274.58,276.0,274.57,275.42,58648.0,274.58,276.0,274.57,275.42,58648.0
2025-02-05 14:10:00,275.34,276.0,274.66,274.92,42841.0,275.34,276.0,274.66,274.92,42841.0
2025-02-05 14:20:00,274.94,275.76,274.9,274.97,47269.0,274.94,275.76,274.9,274.97,47269.0
2025-02-05 14:30:00,274.97,275.65,274.59,275.54,34938.0,274.97,275.65,274.59,275.54,34938.0
2025-02-05 14:40:00,275.66,275.77,274.86,275.73,48425.0,275.66,275.77,274.86,275.73,48425.0
2025-02-05 14:50:00,275.74,275.74,274.92,274.92,50093.0,275.74,275.74,274.92,274.92,50093.0
2025-02-05 15:00:00,274.83,275.25,274.57,275.13,32433.0,274.83,275.25,274.57,275.13,32433.0
2025-02-05 15:10:00,275.13,275.5,274.93,275.01,21196.0,275.13,275.5,274.93,275.01,21196.0
2025-02-05 15:20:00,275.01,275.88,274.91,275.85,69721.0,275.01,275.88,274.91,275.85,69721.0
2025-02-05 15:30:00,275.75,276.37,275.74,276.01,107345.0,275.75,276.37,275.74,276.01,107345.0
2025-02-05 15:40:00,276.04,276.04,275.04,275.9,140894.0,276.04,276.04,275.04,275.9,140894.0
2025-02-05 15:50:00,275.87,276.35,275.28,276.17,266927.0,275.87,276.35,275.28,276.17,266927.0
2025-02-06 09:30:00,276.99,277.42,274.69,275.67,123940.0,276.99,277.42,274.69,275.67,123940.0
2025-02-06 09:40:00,275.37,278.44,275.37,277.29,46273.0,275.37,278.44,275.37,277.29,46273.0
2025-02-06 09:50:00,277.43,280.23,277.0,279.93,53435.0,277.43,280.23,277.0,279.93,53435.0
2025-02-06 10:00:00,279.93,281.14,279.11,280.97,65020.0,279.93,281.14,279.11,280.97,65020.0
2025-02-06 10:10:00,281.07,281.85,280.08,281.85,37408.0,281.07,281.85,280.08,281.85,37408.0
2025-02-06 10:20:00,281.76,282.7,281.69,282.38,93519.0,281.76,282.7,281.69,282.38,93519.0
2025-02-06 10:30:00,282.38,283.68,282.03,282.75,66987.0,282.38,283.68,282.03,282.75,66987.0
2025-02-06 10:40:00,282.56,283.44,282.52,282.75,33981.0,282.56,283.44,282.52,282.75,33981.0
2025-02-06 10:50:00,282.74,282.74,281.68,282.18,30382.0,282.74,282.74,281.68,282.18,30382.0
2025-02-06 11:00:00,282.19,283.0,281.6,281.84,44583.0,282.19,283.0,281.6,281.84,44583.0
2025-02-06 11:10:00,281.68,282.16,281.68,281.71,28537.0,281.68,282.16,281.68,281.71,28537.0
2025-02-06 11:20:00,281.72,282.24,281.57,281.84,22635.0,281.72,282.24,281.57,281.84,22635.0
2025-02-06 11:30:00,281.97,282.37,281.0,281.13,25933.0,281.97,282.37,281.0,281.13,25933.0
2025-02-06 11:40:00,281.17,281.83,281.0,281.48,40118.0,281.17,281.83,281.0,281.48,40118.0
2025-02-06 11:50:00,281.64,281.74,280.0,280.6,191994.0,281.64,281.74,280.0,280.6,191994.0
2025-02-06 12:00:00,280.36,281.15,280.28,281.06,35746.0,280.36,281.15,280.28,281.06,35746.0
2025-02-06 12:10:00,281.08,281.28,280.38,280.81,24309.0,281.08,281.28,280.38,280.81,24309.0
2025-02-06 12:20:00,281.0,281.82,281.0,281.45,13611.0,281.0,281.82,281.0,281.45,13611.0
2025-02-06 12:30:00,281.62,282.05,281.54,281.61,31194.0,281.62,282.05,281.54,281.61,31194.0
2025-02-06 12:40:00,281.68,281.73,280.52,280.82,23881.0,281.68,281.73,280.52,280.82,23881.0
2025-02-06 12:50:00,280.79,280.93,280.23,280.23,14572.0,280.79,280.93,280.23,280.23,14572.0
2025-02-06 13:00:00,280.21,280.39,279.79,280.0,15117.0,280.21,280.39,279.79,280.0,15117.0
2025-02-06 13:10:00,280.07,280.78,279.88,280.66,16815.0,280.07,280.78,279.88,280.66,16815.0
2025-02-06 13:20:00,280.79,281.08,280.63,281.0,23710.0,280.79,281.08,280.63,281.0,23710.0
2025-02-06 13:30:00,281.04,281.04,280.1,280.68,23215.0,281.04,281.04,280.1,280.68,23215.0
2025-02-06 13:40:00,280.68,280.68,279.46,279.74,22055.0,280.68,280.68,279.46,279.74,22055.0
2025-02-06 13:50:00,279.75,280.21,279.66,280.02,25490.0,279.75,280.21,279.66,280.02,25490.0
2025-02-06 14:00:00,280.02,280.09,279.35,279.36,14132.0,280.02,280.09,279.35,279.36,14132.0
2025-02-06 14:10:00,279.4,280.01,279.3,279.87,12034.0,279.4,280.01,279.3,279.87,12034.0
2025-02-06 14:20:00,279.87,279.87,279.16,279.23,15113.0,279.87,279.87,279.16,279.23,15113.0
2025-02-06 14:30:00,279.22,279.23,278.02,278.43,19735.0,279.22,279.23,278.02,278.43,19735.0
2025-02-06 14:40:00,278.52,278.6,278.07,278.49,9591.0,278.52,278.6,278.07,278.49,9591.0
2025-02-06 14:50:00,278.59,278.79,277.98,278.03,25079.0,278.59,278.79,277.98,278.03,25079.0
2025-02-06 15:00:00,278.02,278.24,277.13,277.2,25698.0,278.02,278.24,277.13,277.2,25698.0
2025-02-06 15:10:00,277.31,278.23,277.2,277.87,19634.0,277.31,278.23,277.2,277.87,19634.0
2025-02-06 15:20:00,277.87,278.4,277.73,277.9,16939.0,277.87,278.4,277.73,277.9,16939.0
2025-02-06 15:30:00,277.9,278.09,277.64,277.81,21600.0,277.9,278.09,277.64,277.81,21600.0
2025-02-06 15:40:00,277.81,278.29,277.56,277.72,27940.0,277.81,278.29,277.56,277.72,27940.0
2025-02-06 15:50:00,277.87,278.42,276.89,277.81,169054.0,277.87,278.42,276.89,277.81,169054.0
2025-02-07 09:30:00,280.04,280.99,278.94,279.31,17764.0,280.04,280.99,278.94,279.31,17764.0
2025-02-07 09:40:00,279.26,279.27,278.28,279.14,16214.0,279.26,279.27,278.28,279.14,16214.0
2025-02-07 09:50:00,279.15,279.46,278.59,278.99,10967.0,279.15,279.46,278.59,278.99,10967.0
2025-02-07 10:00:00,278.8,278.8,276.64,278.08,13559.0,278.8,278.8,276.64,278.08,13559.0
2025-02-07 10:10:00,278.01,278.65,277.01,278.57,9670.0,278.01,278.65,277.01,278.57,9670.0
2025-02-07 10:20:00,278.57,279.23,278.28,278.41,7689.0,278.57,279.23,278.28,278.41,7689.0
2025-02-07 10:30:00,278.4,278.72,278.16,278.56,9932.0,278.4,278.72,278.16,278.56,9932.0
2025-02-07 10:40:00,278.6,278.74,277.83,278.53,11899.0,278.6,278.74,277.83,278.53,11899.0
2025-02-07 10:50:00,278.56,279.25,277.14,277.63,19518.0,278.56,279.25,277.14,277.63,19518.0
2025-02-07 11:00:00,277.63,277.95,277.03,277.58,10539.0,277.63,277.95,277.03,277.58,10539.0
2025-02-07 11:10:00,277.67,277.69,276.61,277.11,37639.0,277.67,277.69,276.61,277.11,37639.0
2025-02-07 11:20:00,277.12,277.31,276.5,276.79,11984.0,277.12,277.31,276.5,276.79,11984.0
2025-02-07 11:30:00,277.07,277.08,275.82,275.99,16461.0,277.07,277.08,275.82,275.99,16461.0
2025-02-07 11:40:00,275.83,276.11,274.43,274.56,40009.0,275.83,276.11,274.43,274.56,40009.0
2025-02-07 11:50:00,274.56,274.95,274.24,274.36,36103.0,274.56,274.95,274.24,274.36,36103.0
2025-02-07 12:00:00,274.18,274.3,273.31,274.17,34367.0,274.18,274.3,273.31,274.17,34367.0
2025-02-07 12:10:00,274.32,274.55,273.49,273.99,15766.0,274.32,274.55,273.49,273.99,15766.0
2025-02-07 12:20:00,273.99,274.26,273.81,274.21,14579.0,273.99,274.26,273.81,274.21,14579.0
2025-02-07 12:30:00,274.19,274.69,273.92,273.96,19020.0,274.19,274.69,273.92,273.96,19020.0
2025-02-07 12:40:00,274.06,274.16,273.3,273.88,17182.0,274.06,274.16,273.3,273.88,17182.0
2025-02-07 12:50:00,274.03,274.03,273.3,273.4,16356.0,274.03,274.03,273.3,273.4,16356.0
2025-02-07 13:00:00,273.41,274.77,273.28,274.64,18125.0,273.41,274.77,273.28,274.64,18125.0
2025-02-07 13:10:00,274.88,274.98,274.33,274.42,14857.0,274.88,274.98,274.33,274.42,14857.0
2025-02-07 13:20:00,274.54,274.8,273.9,274.1,18537.0,274.54,274.8,273.9,274.1,18537.0
2025-02-07 13:30:00,274.07,274.73,273.89,274.49,14851.0,274.07,274.73,273.89,274.49,14851.0
2025-02-07 13:40:00,274.51,274.51,273.9,274.04,22310.0,274.51,274.51,273.9,274.04,22310.0
2025-02-07 13:50:00,274.04,274.18,273.51,273.57,15658.0,274.04,274.18,273.51,273.57,15658.0
2025-02-07 14:00:00,273.44,273.77,273.14,273.31,10831.0,273.44,273.77,273.14,273.31,10831.0
2025-02-07 14:10:00,273.28,273.28,272.35,272.47,10157.0,273.28,273.28,272.35,272.47,10157.0
2025-02-07 14:20:00,272.57,272.58,271.79,271.79,13193.0,272.57,272.58,271.79,271.79,13193.0
2025-02-07 14:30:00,271.79,272.17,271.65,271.92,15039.0,271.79,272.17,271.65,271.92,15039.0
2025-02-07 14:40:00,272.06,272.12,271.65,272.05,8632.0,272.06,272.12,271.65,272.05,8632.0
2025-02-07 14:50:00,272.05,272.93,271.95,272.92,22552.0,272.05,272.93,271.95,272.92,22552.0
2025-02-07 15:00:00,272.76,272.87,272.33,272.48,20111.0,272.76,272.87,272.33,272.48,20111.0
2025-02-07 15:10:00,272.48,272.48,272.15,272.31,12212.0,272.48,272.48,272.15,272.31,12212.0
2025-02-07 15:20:00,272.31,272.56,271.89,271.93,17979.0,272.31,272.56,271.89,271.93,17979.0
2025-02-07 15:30:00,271.93,272.55,271.87,272.01,31875.0,271.93,272.55,271.87,272.01,31875.0
2025-02-07 15:40:00,272.01,272.26,271.89,272.03,29754.0,272.01,272.26,271.89,272.03,29754.0
2025-02-07 15:50:00,272.03,272.68,271.81,271.88,125353.0,272.03,272.68,271.81,271.88,125353.0
2025-02-10 09:30:00,274.67,276.04,273.72,275.26,33666.0,274.67,276.04,273.72,275.26,33666.0
2025-02-10 09:40:00,275.26,277.23,275.12,275.3,21648.0,275.26,277.23,275.12,275.3,21648.0
2025-02-10 09:50:00,275.48,275.48,273.6,274.0,11316.0,275.48,275.48,273.6,274.0,11316.0
2025-02-10 10:00:00,274.05,275.13,274.05,274.1,10558.0,274.05,275.13,274.05,274.1,10558.0
2025-02-10 10:10:00,274.31,274.49,274.17,274.18,7767.0,274.31,274.49,274.17,274.18,7767.0
2025-02-10 10:20:00,274.21,275.17,274.03,275.13,8922.0,274.21,275.17,274.03,275.13,8922.0
2025-02-10 10:30:00,275.13,275.56,273.88,274.19,12019.0,275.13,275.56,273.88,274.19,12019.0
2025-02-10 10:40:00,274.36,274.38,273.29,273.68,15155.0,274.36,274.38,273.29,273.68,15155.0
2025-02-10 10:50:00,273.49,274.71,273.4,274.69,16696.0,273.49,274.71,273.4,274.69,16696.0
2025-02-10 11:00:00,274.83,275.07,273.0,274.34,23672.0,274.83,275.07,273.0,274.34,23672.0
2025-02-10 11:10:00,274.52,274.87,274.2,274.31,13154.0,274.52,274.87,274.2,274.31,13154.0
2025-02-10 11:20:00,274.22,274.54,273.88,273.93,20708.0,274.22,274.54,273.88,273.93,20708.0
2025-02-10 11:30:00,273.72,274.03,273.29,273.51,13937.0,273.72,274.03,273.29,273.51,13937.0
2025-02-10 11:40:00,273.5,273.84,273.23,273.24,12243.0,273.5,273.84,273.23,273.24,12243.0
2025-02-10 11:50:00,273.24,274.14,273.23,273.95,11440.0,273.24,274.14,273.23,273.95,11440.0
2025-02-10 12:00:00,273.82,273.85,273.09,273.46,11805.0,273.82,273.85,273.09,273.46,11805.0
2025-02-10 12:10:00,273.46,273.99,273.03,273.99,10583.0,273.46,273.99,273.03,273.99,10583.0
2025-02-10 12:20:00,273.78,274.31,273.65,273.92,9751.0,273.78,274.31,273.65,273.92,9751.0
2025-02-10 12:30:00,273.82,274.13,273.6,274.0,9345.0,273.82,274.13,273.6,274.0,9345.0
2025-02-10 12:40:00,274.0,274.01,273.49,273.74,10401.0,274.0,274.01,273.49,273.74,10401.0
2025-02-10 12:50:00,273.74,273.92,273.46,273.87,9894.0,273.74,273.92,273.46,273.87,9894.0
2025-02-10 13:00:00,273.61,273.88,273.57,273.88,5315.0,273.61,273.88,273.57,273.88,5315.0
2025-02-10 13:10:00,273.81,274.27,273.81,274.06,9513.0,273.81,274.27,273.81,274.06,9513.0
2025-02-10 13:20:00,273.93,274.03,273.59,273.65,12021.0,273.93,274.03,273.59,273.65,12021.0
2025-02-10 13:30:00,273.53,273.66,273.33,273.53,7453.0,273.53,273.66,273.33,273.53,7453.0
2025-02-10 13:40:00,273.49,273.77,273.48,273.76,10419.0,273.49,273.77,273.48,273.76,10419.0
2025-02-10 13:50:00,273.76,274.08,273.67,273.8,7798.0,273.76,274.08,273.67,273.8,7798.0
2025-02-10 14:00:00,273.67,273.67,272.81,273.01,7587.0,273.67,273.67,272.81,273.01,7587.0
2025-02-10 14:10:00,273.0,273.0,272.36,272.43,9630.0,273.0,273.0,272.36,272.43,9630.0
2025-02-10 14:20:00,272.32,272.45,272.06,272.31,14527.0,272.32,272.45,272.06,272.31,14527.0
2025-02-10 14:30:00,272.31,272.49,272.12,272.17,9002.0,272.31,272.49,272.12,272.17,9002.0
2025-02-10 14:40:00,272.13,272.15,271.81,271.92,11686.0,272.13,272.15,271.81,271.92,11686.0
2025-02-10 14:50:00,271.82,272.26,271.79,271.98,17618.0,271.82,272.26,271.79,271.98,17618.0
2025-02-10 15:00:00,271.88,272.08,271.55,271.55,11880.0,271.88,272.08,271.55,271.55,11880.0
2025-02-10 15:10:00,271.55,271.55,271.19,271.19,14054.0,271.55,271.55,271.19,271.19,14054.0
2025-02-10 15:20:00,271.32,271.33,270.75,270.84,20781.0,271.32,271.33,270.75,270.84,20781.0
2025-02-10 15:30:00,270.84,271.06,270.39,270.48,18197.0,270.84,271.06,270.39,270.48,18197.0
2025-02-10 15:40:00,270.41,270.79,270.13,270.47,31183.0,270.41,270.79,270.13,270.47,31183.0
2025-02-10 15:50:00,270.56,270.56,269.59,269.81,124009.0,270.56,270.56,269.59,269.81,124009.0
2025-02-11 09:30:00,269.07,269.39,267.32,267.84,39752.0,269.07,269.39,267.32,267.84,39752.0
2025-02-11 09:40:00,267.74,267.74,265.63,265.63,25255.0,267.74,267.74,265.63,265.63,25255.0
2025-02-11 09:50:00,265.75,265.84,264.58,265.28,28137.0,265.75,265.84,264.58,265.28,28137.0
2025-02-11 10:00:00,265.42,265.98,265.0,265.46,33041.0,265.42,265.98,265.0,265.46,33041.0
2025-02-11 10:10:00,265.37,265.5,264.0,264.65,49323.0,265.37,265.5,264.0,264.65,49323.0
2025-02-11 10:20:00,264.44,264.92,263.36,264.92,24692.0,264.44,264.92,263.36,264.92,24692.0
2025-02-11 10:30:00,264.69,266.03,264.62,265.69,27692.0,264.69,266.03,264.62,265.69,27692.0
2025-02-11 10:40:00,265.57,266.39,264.98,265.66,36643.0,265.57,266.39,264.98,265.66,36643.0
2025-02-11 10:50:00,265.81,266.11,264.5,264.72,15126.0,265.81,266.11,264.5,264.72,15126.0
2025-02-11 11:00:00,264.72,265.14,264.61,264.7,12244.0,264.72,265.14,264.61,264.7,12244.0
2025-02-11 11:10:00,264.73,264.75,263.15,263.44,30930.0,264.73,264.75,263.15,263.44,30930.0
2025-02-11 11:20:00,263.44,264.09,263.34,263.48,25989.0,263.44,264.09,263.34,263.48,25989.0
2025-02-11 11:30:00,263.54,263.84,263.22,263.54,25226.0,263.54,263.84,263.22,263.54,25226.0
2025-02-11 11:40:00,263.62,263.63,262.5,262.69,18115.0,263.62,263.63,262.5,262.69,18115.0
2025-02-11 11:50:00,262.64,262.64,261.69,262.13,32041.0,262.64,262.64,261.69,262.13,32041.0
2025-02-11 12:00:00,262.06,262.15,261.09,261.46,18119.0,262.06,262.15,261.09,261.46,18119.0
2025-02-11 12:10:00,261.48,262.17,261.32,262.11,24431.0,261.48,262.17,261.32,262.11,24431.0
2025-02-11 12:20:00,262.11,263.41,262.11,263.35,43683.0,262.11,263.41,262.11,263.35,43683.0
2025-02-11 12:30:00,263.38,263.69,263.1,263.56,16342.0,263.38,263.69,263.1,263.56,16342.0
2025-02-11 12:40:00,263.51,263.66,262.86,263.06,14361.0,263.51,263.66,262.86,263.06,14361.0
2025-02-11 12:50:00,262.86,263.01,262.58,262.87,11804.0,262.86,263.01,262.58,262.87,11804.0
2025-02-11 13:00:00,262.81,263.42,262.8,263.2,13416.0,262.81,263.42,262.8,263.2,13416.0
2025-02-11 13:10:00,263.12,263.25,262.51,262.65,28678.0,263.12,263.25,262.51,262.65,28678.0
2025-02-11 13:20:00,262.8,262.8,262.27,262.33,44292.0,262.8,262.8,262.27,262.33,44292.0
2025-02-11 13:30:00,262.47,262.93,262.43,262.48,27951.0,262.47,262.93,262.43,262.48,27951.0
2025-02-11 13:40:00,262.42,262.65,261.0,262.41,213115.0,262.42,262.65,261.0,262.41,213115.0
2025-02-11 13:50:00,262.22,263.04,262.07,262.34,33100.0,262.22,263.04,262.07,262.34,33100.0
2025-02-11 14:00:00,262.44,263.24,262.32,263.08,22858.0,262.44,263.24,262.32,263.08,22858.0
2025-02-11 14:10:00,263.24,263.27,262.88,263.14,17680.0,263.24,263.27,262.88,263.14,17680.0
2025-02-11 14:20:00,263.25,263.48,262.94,263.36,17057.0,263.25,263.48,262.94,263.36,17057.0
2025-02-11 14:30:00,263.36,263.88,263.3,263.84,20605.0,263.36,263.88,263.3,263.84,20605.0
2025-02-11 14:40:00,263.84,264.45,263.79,264.28,20673.0,263.84,264.45,263.79,264.28,20673.0
2025-02-11 14:50:00,264.26,264.79,264.26,264.71,28348.0,264.26,264.79,264.26,264.71,28348.0
2025-02-11 15:00:00,264.84,264.86,264.29,264.4,43981.0,264.84,264.86,264.29,264.4,43981.0
2025-02-11 15:10:00,264.32,264.58,264.24,264.46,28181.0,264.32,264.58,264.24,264.46,28181.0
2025-02-11 15:20:00,264.45,264.48,263.99,264.02,30785.0,264.45,264.48,263.99,264.02,30785.0
2025-02-11 15:30:00,264.07,264.13,263.51,263.65,44818.0,264.07,264.13,263.51,263.65,44818.0
2025-02-11 15:40:00,263.65,263.81,263.32,263.4,78789.0,263.65,263.81,263.32,263.4,78789.0
2025-02-11 15:50:00,263.51,263.51,262.62,262.97,223237.0,263.51,263.51,262.62,262.97,223237.0
2025-02-12 09:30:00,258.28,260.0,255.66,256.53,43347.0,258.28,260.0,255.66,256.53,43347.0
2025-02-12 09:40:00,256.25,257.68,255.36,257.68,39284.0,256.25,257.68,255.36,257.68,39284.0
2025-02-12 09:50:00,257.66,258.44,257.15,257.16,15327.0,257.66,258.44,257.15,257.16,15327.0
2025-02-12 10:00:00,256.86,257.28,254.93,254.93,34996.0,256.86,257.28,254.93,254.93,34996.0
2025-02-12 10:10:00,255.02,255.38,254.28,254.71,73990.0,255.02,255.38,254.28,254.71,73990.0
2025-02-12 10:20:00,254.68,255.26,254.4,254.95,61490.0,254.68,255.26,254.4,254.95,61490.0
2025-02-12 10:30:00,255.08,256.33,254.95,256.33,35926.0,255.08,256.33,254.95,256.33,35926.0
2025-02-12 10:40:00,256.2,256.49,255.8,256.2,64285.0,256.2,256.49,255.8,256.2,64285.0
2025-02-12 10:50:00,256.2,256.74,256.1,256.13,20842.0,256.2,256.74,256.1,256.13,20842.0
2025-02-12 11:00:00,256.09,256.36,255.88,256.19,24211.0,256.09,256.36,255.88,256.19,24211.0
2025-02-12 11:10:00,256.19,256.45,255.82,256.18,20355.0,256.19,256.45,255.82,256.18,20355.0
2025-02-12 11:20:00,256.18,256.62,255.97,256.56,23811.0,256.18,256.62,255.97,256.56,23811.0
2025-02-12 11:30:00,256.56,258.0,256.56,257.97,11614.0,256.56,258.0,256.56,257.97,11614.0
2025-02-12 11:40:00,258.12,258.83,257.79,257.79,20350.0,258.12,258.83,257.79,257.79,20350.0
2025-02-12 11:50:00,257.79,258.36,257.78,258.1,7264.0,257.79,258.36,257.78,258.1,7264.0
2025-02-12 12:00:00,258.02,258.46,257.85,258.2,10552.0,258.02,258.46,257.85,258.2,10552.0
2025-02-12 12:10:00,258.16,258.51,258.05,258.4,6015.0,258.16,258.51,258.05,258.4,6015.0
2025-02-12 12:20:00,258.4,258.52,258.14,258.3,3220.0,258.4,258.52,258.14,258.3,3220.0
2025-02-12 12:30:00,258.31,258.47,257.58,257.64,7823.0,258.31,258.47,257.58,257.64,7823.0
2025-02-12 12:40:00,257.64,258.23,257.32,258.16,10081.0,257.64,258.23,257.32,258.16,10081.0
2025-02-12 12:50:00,258.09,258.55,258.0,258.41,11556.0,258.09,258.55,258.0,258.41,11556.0
2025-02-12 13:00:00,258.5,258.51,258.26,258.42,4160.0,258.5,258.51,258.26,258.42,4160.0
2025-02-12 13:10:00,258.44,258.79,258.39,258.5,8577.0,258.44,258.79,258.39,258.5,8577.0
2025-02-12 13:20:00,258.67,258.94,258.54,258.73,7597.0,258.67,258.94,258.54,258.73,7597.0
2025-02-12 13:30:00,258.72,259.23,258.63,258.99,23880.0,258.72,259.23,258.63,258.99,23880.0
2025-02-12 13:40:00,258.94,258.94,258.39,258.43,10490.0,258.94,258.94,258.39,258.43,10490.0
2025-02-12 13:50:00,258.6,258.95,258.6,258.82,5337.0,258.6,258.95,258.6,258.82,5337.0
2025-02-12 14:00:00,258.71,258.74,257.89,257.98,25770.0,258.71,258.74,257.89,257.98,25770.0
2025-02-12 14:10:00,258.16,258.17,257.85,258.07,4839.0,258.16,258.17,257.85,258.07,4839.0
2025-02-12 14:20:00,257.92,258.55,257.87,258.45,14528.0,257.92,258.55,257.87,258.45,14528.0
2025-02-12 14:30:00,258.44,258.93,258.3,258.56,13983.0,258.44,258.93,258.3,258.56,13983.0
2025-02-12 14:40:00,258.5,259.16,258.39,259.15,14017.0,258.5,259.16,258.39,259.15,14017.0
2025-02-12 14:50:00,259.24,259.24,258.82,258.98,11725.0,259.24,259.24,258.82,258.98,11725.0
2025-02-12 15:00:00,258.95,259.14,258.7,258.7,11615.0,258.95,259.14,258.7,258.7,11615.0
2025-02-12 15:10:00,258.69,258.91,258.45,258.59,14123.0,258.69,258.91,258.45,258.59,14123.0
2025-02-12 15:20:00,258.58,258.77,258.43,258.62,23503.0,258.58,258.77,258.43,258.62,23503.0
2025-02-12 15:30:00,258.56,259.07,258.42,258.44,22200.0,258.56,259.07,258.42,258.44,22200.0
2025-02-12 15:40:00,258.51,258.59,257.81,257.96,37310.0,258.51,258.59,257.81,257.96,37310.0
2025-02-12 15:50:00,258.08,258.25,257.12,257.93,124916.0,258.08,258.25,257.12,257.93,124916.0
2025-02-13 09:30:00,259.21,259.42,256.48,256.84,28249.0,259.21,259.42,256.48,256.84,28249.0
2025-02-13 09:40:00,256.78,257.77,256.45,257.04,27439.0,256.78,257.77,256.45,257.04,27439.0
2025-02-13 09:50:00,257.05,257.67,256.67,257.38,10267.0,257.05,257.67,256.67,257.38,10267.0
2025-02-13 10:00:00,257.25,257.56,256.36,256.81,10487.0,257.25,257.56,256.36,256.81,10487.0
2025-02-13 10:10:00,256.86,257.66,256.78,257.05,17386.0,256.86,257.66,256.78,257.05,17386.0
2025-02-13 10:20:00,257.24,257.65,256.93,257.39,6028.0,257.24,257.65,256.93,257.39,6028.0
2025-02-13 10:30:00,257.37,258.48,257.36,258.48,11671.0,257.37,258.48,257.36,258.48,11671.0
2025-02-13 10:40:00,258.5,258.95,258.37,258.42,3732.0,258.5,258.95,258.37,258.42,3732.0
2025-02-13 10:50:00,258.53,258.58,258.21,258.21,3110.0,258.53,258.58,258.21,258.21,3110.0
2025-02-13 11:00:00,258.21,258.52,257.88,258.52,8260.0,258.21,258.52,257.88,258.52,8260.0
2025-02-13 11:10:00,258.45,259.67,258.4,259.2,32582.0,258.45,259.67,258.4,259.2,32582.0
2025-02-13 11:20:00,259.24,259.64,258.59,258.73,77134.0,259.24,259.64,258.59,258.73,77134.0
2025-02-13 11:30:00,258.7,259.88,258.37,259.69,35808.0,258.7,259.88,258.37,259.69,35808.0
2025-02-13 11:40:00,259.68,259.75,259.08,259.36,24636.0,259.68,259.75,259.08,259.36,24636.0
2025-02-13 11:50:00,259.13,259.13,258.16,258.61,12198.0,259.13,259.13,258.16,258.61,12198.0
2025-02-13 12:00:00,258.26,258.91,258.26,258.61,17368.0,258.26,258.91,258.26,258.61,17368.0
2025-02-13 12:10:00,258.49,258.91,258.2,258.77,17273.0,258.49,258.91,258.2,258.77,17273.0
2025-02-13 12:20:00,258.69,258.74,258.37,258.74,10095.0,258.69,258.74,258.37,258.74,10095.0
2025-02-13 12:30:00,258.7,259.04,258.57,258.98,8311.0,258.7,259.04,258.57,258.98,8311.0
2025-02-13 12:40:00,259.06,259.44,258.88,259.34,5963.0,259.06,259.44,258.88,259.34,5963.0
2025-02-13 12:50:00,259.34,259.34,258.64,258.74,12554.0,259.34,259.34,258.64,258.74,12554.0
2025-02-13 13:00:00,258.75,258.76,258.0,258.2,22330.0,258.75,258.76,258.0,258.2,22330.0
2025-02-13 13:10:00,258.22,258.57,257.77,257.86,26825.0,258.22,258.57,257.77,257.86,26825.0
2025-02-13 13:20:00,257.86,258.35,257.8,257.94,10263.0,257.86,258.35,257.8,257.94,10263.0
2025-02-13 13:30:00,257.94,258.37,257.88,258.36,12328.0,257.94,258.37,257.88,258.36,12328.0
2025-02-13 13:40:00,258.32,258.42,257.88,258.1,97889.0,258.32,258.42,257.88,258.1,97889.0
2025-02-13 13:50:00,258.1,258.23,257.72,258.16,21920.0,258.1,258.23,257.72,258.16,21920.0
2025-02-13 14:00:00,258.26,258.51,257.94,258.28,30233.0,258.26,258.51,257.94,258.28,30233.0
2025-02-13 14:10:00,258.23,258.66,258.21,258.48,26053.0,258.23,258.66,258.21,258.48,26053.0
2025-02-13 14:20:00,258.38,258.82,258.09,258.73,15421.0,258.38,258.82,258.09,258.73,15421.0
2025-02-13 14:30:00,258.81,259.16,258.78,259.04,11459.0,258.81,259.16,258.78,259.04,11459.0
2025-02-13 14:40:00,259.03,259.03,258.71,258.8,6094.0,259.03,259.03,258.71,258.8,6094.0
2025-02-13 14:50:00,258.79,259.02,258.46,258.5,13610.0,258.79,259.02,258.46,258.5,13610.0
2025-02-13 15:00:00,258.48,258.93,258.42,258.93,11219.0,258.48,258.93,258.42,258.93,11219.0
2025-02-13 15:10:00,258.9,258.95,258.63,258.82,33895.0,258.9,258.95,258.63,258.82,33895.0
2025-02-13 15:20:00,258.84,258.96,258.7,258.83,25932.0,258.84,258.96,258.7,258.83,25932.0
2025-02-13 15:30:00,258.83,259.25,258.68,259.17,41209.0,258.83,259.25,258.68,259.17,41209.0
2025-02-13 15:40:00,259.28,260.51,259.13,260.07,58588.0,259.28,260.51,259.13,260.07,58588.0
2025-02-13 15:50:00,260.07,260.26,259.14,260.2,168629.0,260.07,260.26,259.14,260.2,168629.0
2025-02-14 09:30:00,259.95,261.16,259.45,260.23,51710.0,259.95,261.16,259.45,260.23,51710.0
2025-02-14 09:40:00,260.35,261.23,259.51,261.1,30814.0,260.35,261.23,259.51,261.1,30814.0
2025-02-14 09:50:00,261.04,261.39,260.11,260.11,21784.0,261.04,261.39,260.11,260.11,21784.0
2025-02-14 10:00:00,260.0,260.86,259.32,260.81,19873.0,260.0,260.86,259.32,260.81,19873.0
2025-02-14 10:10:00,260.95,260.95,259.56,259.75,27784.0,260.95,260.95,259.56,259.75,27784.0
2025-02-14 10:20:00,259.74,259.89,259.07,259.23,10202.0,259.74,259.89,259.07,259.23,10202.0
2025-02-14 10:30:00,259.17,259.75,258.33,258.33,20422.0,259.17,259.75,258.33,258.33,20422.0
2025-02-14 10:40:00,258.44,258.88,258.12,258.62,18282.0,258.44,258.88,258.12,258.62,18282.0
2025-02-14 10:50:00,258.76,259.42,258.54,258.82,17789.0,258.76,259.42,258.54,258.82,17789.0
2025-02-14 11:00:00,258.95,259.34,258.78,259.22,16812.0,258.95,259.34,258.78,259.22,16812.0
2025-02-14 11:10:00,259.19,259.22,258.62,259.12,21186.0,259.19,259.22,258.62,259.12,21186.0
2025-02-14 11:20:00,259.0,259.25,258.7,259.1,8334.0,259.0,259.25,258.7,259.1,8334.0
2025-02-14 11:30:00,259.1,259.1,258.46,258.71,10714.0,259.1,259.1,258.46,258.71,10714.0
2025-02-14 11:40:00,258.68,258.94,258.62,258.62,17663.0,258.68,258.94,258.62,258.62,17663.0
2025-02-14 11:50:00,258.74,259.16,258.7,258.83,16422.0,258.74,259.16,258.7,258.83,16422.0
2025-02-14 12:00:00,258.88,258.92,258.56,258.82,12167.0,258.88,258.92,258.56,258.82,12167.0
2025-02-14 12:10:00,258.83,259.0,258.78,258.88,7448.0,258.83,259.0,258.78,258.88,7448.0
2025-02-14 12:20:00,258.94,259.01,258.25,258.3,6703.0,258.94,259.01,258.25,258.3,6703.0
2025-02-14 12:30:00,258.23,259.07,258.23,258.6,12297.0,258.23,259.07,258.23,258.6,12297.0
2025-02-14 12:40:00,258.64,259.08,258.6,259.0,8060.0,258.64,259.08,258.6,259.0,8060.0
2025-02-14 12:50:00,258.97,259.09,258.68,258.82,18963.0,258.97,259.09,258.68,258.82,18963.0
2025-02-14 13:00:00,258.95,259.58,258.88,259.52,20836.0,258.95,259.58,258.88,259.52,20836.0
2025-02-14 13:10:00,259.61,260.17,259.44,259.95,3987.0,259.61,260.17,259.44,259.95,3987.0
2025-02-14 13:20:00,260.02,260.12,259.75,259.93,7666.0,260.02,260.12,259.75,259.93,7666.0
2025-02-14 13:30:00,259.94,260.18,259.84,260.0,14729.0,259.94,260.18,259.84,260.0,14729.0
2025-02-14 13:40:00,259.99,260.59,259.89,260.59,12657.0,259.99,260.59,259.89,260.59,12657.0
2025-02-14 13:50:00,260.9,260.99,260.37,260.63,5851.0,260.9,260.99,260.37,260.63,5851.0
2025-02-14 14:00:00,260.46,260.81,260.45,260.81,6267.0,260.46,260.81,260.45,260.81,6267.0
2025-02-14 14:10:00,260.81,260.96,260.38,260.52,11517.0,260.81,260.96,260.38,260.52,11517.0
2025-02-14 14:20:00,260.61,260.65,260.09,260.34,10014.0,260.61,260.65,260.09,260.34,10014.0
2025-02-14 14:30:00,260.14,260.42,260.06,260.2,13157.0,260.14,260.42,260.06,260.2,13157.0
2025-02-14 14:40:00,260.21,260.42,259.62,259.67,21880.0,260.21,260.42,259.62,259.67,21880.0
2025-02-14 14:50:00,259.68,259.87,259.19,259.36,11780.0,259.68,259.87,259.19,259.36,11780.0
2025-02-14 15:00:00,259.34,259.45,258.92,259.13,22022.0,259.34,259.45,258.92,259.13,22022.0
2025-02-14 15:10:00,259.12,259.43,258.87,258.96,18404.0,259.12,259.43,258.87,258.96,18404.0
2025-02-14 15:20:00,258.93,258.93,258.4,258.49,12574.0,258.93,258.93,258.4,258.49,12574.0
2025-02-14 15:30:00,258.56,258.67,258.31,258.53,16702.0,258.56,258.67,258.31,258.53,16702.0
2025-02-14 15:40:00,258.41,258.79,258.15,258.34,23040.0,258.41,258.79,258.15,258.34,23040.0
2025-02-14 15:50:00,258.34,258.64,257.56,258.05,134851.0,258.34,258.64,257.56,258.05,134851.0
2025-02-18 09:30:00,257.05,259.88,255.24,259.7,80729.0,257.05,259.88,255.24,259.7,80729.0
2025-02-18 09:40:00,259.85,261.17,259.28,260.95,44180.0,259.85,261.17,259.28,260.95,44180.0
2025-02-18 09:50:00,260.74,261.87,260.58,261.42,29775.0,260.74,261.87,260.58,261.42,29775.0
2025-02-18 10:00:00,261.22,261.22,259.35,260.1,32386.0,261.22,261.22,259.35,260.1,32386.0
2025-02-18 10:10:00,260.06,260.06,258.61,259.07,22678.0,260.06,260.06,258.61,259.07,22678.0
2025-02-18 10:20:00,259.17,259.41,258.22,258.22,18214.0,259.17,259.41,258.22,258.22,18214.0
2025-02-18 10:30:00,258.36,260.16,258.25,259.95,27470.0,258.36,260.16,258.25,259.95,27470.0
2025-02-18 10:40:00,259.86,260.28,259.6,260.1,19035.0,259.86,260.28,259.6,260.1,19035.0
2025-02-18 10:50:00,260.18,261.63,260.18,261.63,8408.0,260.18,261.63,260.18,261.63,8408.0
2025-02-18 11:00:00,261.63,262.44,261.51,261.51,19280.0,261.63,262.44,261.51,261.51,19280.0
2025-02-18 11:10:00,261.69,261.83,261.46,261.55,10490.0,261.69,261.83,261.46,261.55,10490.0
2025-02-18 11:20:00,261.58,261.58,260.75,260.86,18241.0,261.58,261.58,260.75,260.86,18241.0
2025-02-18 11:30:00,260.98,261.5,260.98,261.48,11999.0,260.98,261.5,260.98,261.48,11999.0
2025-02-18 11:40:00,261.46,263.19,261.3,263.01,29019.0,261.46,263.19,261.3,263.01,29019.0
2025-02-18 11:50:00,263.07,263.66,263.05,263.21,33621.0,263.07,263.66,263.05,263.21,33621.0
2025-02-18 12:00:00,263.28,263.59,263.04,263.21,13562.0,263.28,263.59,263.04,263.21,13562.0
2025-02-18 12:10:00,263.23,263.54,262.91,263.0,28716.0,263.23,263.54,262.91,263.0,28716.0
2025-02-18 12:20:00,263.09,263.74,263.09,263.74,19553.0,263.09,263.74,263.09,263.74,19553.0
2025-02-18 12:30:00,263.74,264.07,263.48,263.66,15546.0,263.74,264.07,263.48,263.66,15546.0
2025-02-18 12:40:00,263.76,264.23,263.65,263.76,19565.0,263.76,264.23,263.65,263.76,19565.0
2025-02-18 12:50:00,263.8,264.58,263.75,264.44,36436.0,263.8,264.58,263.75,264.44,36436.0
2025-02-18 13:00:00,264.38,264.49,263.55,263.62,19841.0,264.38,264.49,263.55,263.62,19841.0
2025-02-18 13:10:00,263.7,264.23,263.62,264.12,25812.0,263.7,264.23,263.62,264.12,25812.0
2025-02-18 13:20:00,264.12,264.83,264.03,264.79,24174.0,264.12,264.83,264.03,264.79,24174.0
2025-02-18 13:30:00,264.74,264.81,264.23,264.81,22539.0,264.74,264.81,264.23,264.81,22539.0
2025-02-18 13:40:00,264.72,265.05,264.5,265.05,34051.0,264.72,265.05,264.5,265.05,34051.0
2025-02-18 13:50:00,265.01,265.53,265.0,265.34,34625.0,265.01,265.53,265.0,265.34,34625.0
2025-02-18 14:00:00,265.22,265.37,263.63,263.92,22019.0,265.22,265.37,263.63,263.92,22019.0
2025-02-18 14:10:00,263.78,264.13,262.74,263.07,21574.0,263.78,264.13,262.74,263.07,21574.0
2025-02-18 14:20:00,262.86,263.47,262.85,263.25,14199.0,262.86,263.47,262.85,263.25,14199.0
2025-02-18 14:30:00,263.19,263.56,262.48,262.69,11819.0,263.19,263.56,262.48,262.69,11819.0
2025-02-18 14:40:00,262.82,263.22,262.76,263.22,7131.0,262.82,263.22,262.76,263.22,7131.0
2025-02-18 14:50:00,263.28,263.43,263.07,263.29,9193.0,263.28,263.43,263.07,263.29,9193.0
2025-02-18 15:00:00,263.24,263.46,263.05,263.2,12562.0,263.24,263.46,263.05,263.2,12562.0
2025-02-18 15:10:00,263.36,263.92,263.28,263.92,10142.0,263.36,263.92,263.28,263.92,10142.0
2025-02-18 15:20:00,263.92,263.92,263.61,263.63,19184.0,263.92,263.92,263.61,263.63,19184.0
2025-02-18 15:30:00,263.63,264.82,263.63,264.6,27759.0,263.63,264.82,263.63,264.6,27759.0
2025-02-18 15:40:00,264.63,264.73,264.3,264.62,36985.0,264.63,264.73,264.3,264.62,36985.0
2025-02-18 15:50:00,264.49,265.76,264.45,265.68,144927.0,264.49,265.76,264.45,265.68,144927.0
2025-02-19 09:30:00,258.69,259.22,256.05,256.25,122296.0,258.69,259.22,256.05,256.25,122296.0
2025-02-19 09:40:00,256.15,257.54,255.48,256.81,86794.0,256.15,257.54,255.48,256.81,86794.0
2025-02-19 09:50:00,256.75,257.54,256.2,257.28,88367.0,256.75,257.54,256.2,257.28,88367.0
2025-02-19 10:00:00,257.28,257.82,256.23,256.47,43482.0,257.28,257.82,256.23,256.47,43482.0
2025-02-19 10:10:00,256.52,256.58,255.55,256.1,55161.0,256.52,256.58,255.55,256.1,55161.0
2025-02-19 10:20:00,256.1,256.48,255.52,255.74,29983.0,256.1,256.48,255.52,255.74,29983.0
2025-02-19 10:30:00,255.92,257.08,255.69,256.95,39393.0,255.92,257.08,255.69,256.95,39393.0
2025-02-19 10:40:00,257.1,258.37,256.75,258.13,48244.0,257.1,258.37,256.75,258.13,48244.0
2025-02-19 10:50:00,258.18,258.36,257.29,257.86,15459.0,258.18,258.36,257.29,257.86,15459.0
2025-02-19 11:00:00,257.63,258.31,257.57,257.7,23928.0,257.63,258.31,257.57,257.7,23928.0
2025-02-19 11:10:00,257.7,258.29,257.4,258.0,10749.0,257.7,258.29,257.4,258.0,10749.0
2025-02-19 11:20:00,257.97,258.19,257.18,257.18,22149.0,257.97,258.19,257.18,257.18,22149.0
2025-02-19 11:30:00,257.08,257.41,256.75,256.9,16858.0,257.08,257.41,256.75,256.9,16858.0
2025-02-19 11:40:00,257.05,257.3,256.77,256.77,11242.0,257.05,257.3,256.77,256.77,11242.0
2025-02-19 11:50:00,257.0,257.29,256.79,257.04,12078.0,257.0,257.29,256.79,257.04,12078.0
2025-02-19 12:00:00,257.06,258.28,257.06,258.25,15080.0,257.06,258.28,257.06,258.25,15080.0
2025-02-19 12:10:00,258.24,258.76,257.25,257.25,35895.0,258.24,258.76,257.25,257.25,35895.0
2025-02-19 12:20:00,257.38,257.64,257.0,257.45,26723.0,257.38,257.64,257.0,257.45,26723.0
2025-02-19 12:30:00,257.45,257.79,257.19,257.25,9812.0,257.45,257.79,257.19,257.25,9812.0
2025-02-19 12:40:00,257.27,257.68,257.11,257.39,15423.0,257.27,257.68,257.11,257.39,15423.0
2025-02-19 12:50:00,257.44,258.35,257.39,258.17,23983.0,257.44,258.35,257.39,258.17,23983.0
2025-02-19 13:00:00,258.1,258.79,258.03,258.04,24894.0,258.1,258.79,258.03,258.04,24894.0
2025-02-19 13:10:00,257.85,259.28,257.41,259.12,20079.0,257.85,259.28,257.41,259.12,20079.0
2025-02-19 13:20:00,259.06,259.58,258.62,258.64,20520.0,259.06,259.58,258.62,258.64,20520.0
2025-02-19 13:30:00,258.89,260.17,258.83,259.93,28355.0,258.89,260.17,258.83,259.93,28355.0
2025-02-19 13:40:00,259.92,260.14,259.8,260.04,30270.0,259.92,260.14,259.8,260.04,30270.0
2025-02-19 13:50:00,260.03,260.03,259.07,259.28,53208.0,260.03,260.03,259.07,259.28,53208.0
2025-02-19 14:00:00,259.18,259.24,258.48,258.66,9945.0,259.18,259.24,258.48,258.66,9945.0
2025-02-19 14:10:00,258.67,259.33,258.34,259.32,14570.0,258.67,259.33,258.34,259.32,14570.0
2025-02-19 14:20:00,259.41,260.28,259.23,259.69,27506.0,259.41,260.28,259.23,259.69,27506.0
2025-02-19 14:30:00,259.73,260.13,259.63,259.73,12565.0,259.73,260.13,259.63,259.73,12565.0
2025-02-19 14:40:00,259.82,260.47,259.74,260.35,24392.0,259.82,260.47,259.74,260.35,24392.0
2025-02-19 14:50:00,260.36,260.77,260.01,260.63,24595.0,260.36,260.77,260.01,260.63,24595.0
2025-02-19 15:00:00,260.46,260.6,259.65,259.74,26080.0,260.46,260.6,259.65,259.74,26080.0
2025-02-19 15:10:00,259.91,261.03,259.74,260.86,26831.0,259.91,261.03,259.74,260.86,26831.0
2025-02-19 15:20:00,260.91,261.14,259.9,260.13,29773.0,260.91,261.14,259.9,260.13,29773.0
2025-02-19 15:30:00,260.29,260.82,260.29,260.8,31042.0,260.29,260.82,260.29,260.8,31042.0
2025-02-19 15:40:00,260.83,261.26,260.78,261.16,42338.0,260.83,261.26,260.78,261.16,42338.0
2025-02-19 15:50:00,261.28,261.72,261.02,261.22,139172.0,261.28,261.72,261.02,261.22,139172.0
2025-02-20 09:30:00,260.29,260.29,258.54,259.75,35684.0,260.29,260.29,258.54,259.75,35684.0
2025-02-20 09:40:00,259.82,261.52,259.82,260.78,20347.0,259.82,261.52,259.82,260.78,20347.0
2025-02-20 09:50:00,260.93,260.93,259.31,259.57,30315.0,260.93,260.93,259.31,259.57,30315.0
2025-02-20 10:00:00,259.39,260.97,258.5,258.86,56848.0,259.39,260.97,258.5,258.86,56848.0
2025-02-20 10:10:00,258.88,259.3,257.9,259.12,31528.0,258.88,259.3,257.9,259.12,31528.0
2025-02-20 10:20:00,258.8,261.35,258.63,260.59,36941.0,258.8,261.35,258.63,260.59,36941.0
2025-02-20 10:30:00,260.59,261.96,260.59,261.92,38476.0,260.59,261.96,260.59,261.92,38476.0
2025-02-20 10:40:00,261.96,262.21,261.63,261.84,39972.0,261.96,262.21,261.63,261.84,39972.0
2025-02-20 10:50:00,261.74,262.19,261.61,261.83,49072.0,261.74,262.19,261.61,261.83,49072.0
2025-02-20 11:00:00,261.84,262.08,261.56,262.04,33024.0,261.84,262.08,261.56,262.04,33024.0
2025-02-20 11:10:00,262.07,262.77,260.78,260.92,68013.0,262.07,262.77,260.78,260.92,68013.0
2025-02-20 11:20:00,260.34,260.57,259.76,260.27,26228.0,260.34,260.57,259.76,260.27,26228.0
2025-02-20 11:30:00,260.33,260.36,259.0,259.37,36078.0,260.33,260.36,259.0,259.37,36078.0
2025-02-20 11:40:00,259.29,259.61,258.68,259.3,16147.0,259.29,259.61,258.68,259.3,16147.0
2025-02-20 11:50:00,259.15,260.0,259.15,259.9,12156.0,259.15,260.0,259.15,259.9,12156.0
2025-02-20 12:00:00,259.8,260.92,259.8,260.43,12820.0,259.8,260.92,259.8,260.43,12820.0
2025-02-20 12:10:00,260.38,260.42,259.42,259.73,27932.0,260.38,260.42,259.42,259.73,27932.0
2025-02-20 12:20:00,259.55,259.65,257.92,258.19,29298.0,259.55,259.65,257.92,258.19,29298.0
2025-02-20 12:30:00,257.98,259.49,257.96,259.16,18175.0,257.98,259.49,257.96,259.16,18175.0
2025-02-20 12:40:00,259.19,259.77,258.98,259.6,9000.0,259.19,259.77,258.98,259.6,9000.0
2025-02-20 12:50:00,259.63,260.44,259.52,260.44,16801.0,259.63,260.44,259.52,260.44,16801.0
2025-02-20 13:00:00,260.3,260.88,260.26,260.68,6226.0,260.3,260.88,260.26,260.68,6226.0
2025-02-20 13:10:00,260.57,260.76,260.29,260.48,6717.0,260.57,260.76,260.29,260.48,6717.0
2025-02-20 13:20:00,260.3,260.56,260.04,260.22,13761.0,260.3,260.56,260.04,260.22,13761.0
2025-02-20 13:30:00,260.2,260.58,260.14,260.47,5960.0,260.2,260.58,260.14,260.47,5960.0
2025-02-20 13:40:00,260.5,260.97,260.4,260.49,3857.0,260.5,260.97,260.4,260.49,3857.0
2025-02-20 13:50:00,260.47,260.68,260.31,260.38,12160.0,260.47,260.68,260.31,260.38,12160.0
2025-02-20 14:00:00,260.38,260.64,260.28,260.43,13882.0,260.38,260.64,260.28,260.43,13882.0
2025-02-20 14:10:00,260.47,261.32,260.42,261.12,20689.0,260.47,261.32,260.42,261.12,20689.0
2025-02-20 14:20:00,261.23,261.61,261.13,261.18,5595.0,261.23,261.61,261.13,261.18,5595.0
2025-02-20 14:30:00,261.28,261.28,260.75,260.76,5015.0,261.28,261.28,260.75,260.76,5015.0
2025-02-20 14:40:00,260.65,261.52,260.65,261.52,16247.0,260.65,261.52,260.65,261.52,16247.0
2025-02-20 14:50:00,261.53,261.7,261.27,261.28,7526.0,261.53,261.7,261.27,261.28,7526.0
2025-02-20 15:00:00,261.37,261.79,261.25,261.4,10701.0,261.37,261.79,261.25,261.4,10701.0
2025-02-20 15:10:00,261.41,261.48,261.04,261.38,15227.0,261.41,261.48,261.04,261.38,15227.0
2025-02-20 15:20:00,261.38,261.49,261.03,261.4,15563.0,261.38,261.49,261.03,261.4,15563.0
2025-02-20 15:30:00,261.4,261.58,261.04,261.05,26004.0,261.4,261.58,261.04,261.05,26004.0
2025-02-20 15:40:00,261.02,261.08,260.58,260.68,28667.0,261.02,261.08,260.58,260.68,28667.0
2025-02-20 15:50:00,260.81,261.78,260.8,261.54,63269.0,260.81,261.78,260.8,261.54,63269.0
2025-02-21 09:30:00,261.17,261.17,256.93,258.05,81998.0,261.17,261.17,256.93,258.05,81998.0
2025-02-21 09:40:00,257.97,260.26,257.56,259.88,28788.0,257.97,260.26,257.56,259.88,28788.0
2025-02-21 09:50:00,259.88,260.07,257.23,258.26,52267.0,259.88,260.07,257.23,258.26,52267.0
2025-02-21 10:00:00,257.76,258.89,257.66,258.6,27923.0,257.76,258.89,257.66,258.6,27923.0
2025-02-21 10:10:00,258.62,259.23,257.08,258.63,48094.0,258.62,259.23,257.08,258.63,48094.0
2025-02-21 10:20:00,258.31,258.68,256.75,257.4,47830.0,258.31,258.68,256.75,257.4,47830.0
2025-02-21 10:30:00,257.36,258.41,257.0,258.19,16273.0,257.36,258.41,257.0,258.19,16273.0
2025-02-21 10:40:00,258.18,258.69,257.37,258.69,16782.0,258.18,258.69,257.37,258.69,16782.0
2025-02-21 10:50:00,258.55,258.78,258.25,258.69,10225.0,258.55,258.78,258.25,258.69,10225.0
2025-02-21 11:00:00,258.96,259.02,258.18,258.53,9268.0,258.96,259.02,258.18,258.53,9268.0
2025-02-21 11:10:00,258.24,258.63,258.2,258.25,9264.0,258.24,258.63,258.2,258.25,9264.0
2025-02-21 11:20:00,258.4,258.54,257.65,258.26,11140.0,258.4,258.54,257.65,258.26,11140.0
2025-02-21 11:30:00,258.28,259.89,258.22,259.57,17242.0,258.28,259.89,258.22,259.57,17242.0
2025-02-21 11:40:00,259.44,259.9,259.28,259.72,11650.0,259.44,259.9,259.28,259.72,11650.0
2025-02-21 11:50:00,259.46,259.56,258.7,258.7,7760.0,259.46,259.56,258.7,258.7,7760.0
2025-02-21 12:00:00,258.69,259.08,258.41,258.76,16168.0,258.69,259.08,258.41,258.76,16168.0
2025-02-21 12:10:00,258.74,258.98,258.59,258.8,19960.0,258.74,258.98,258.59,258.8,19960.0
2025-02-21 12:20:00,258.8,258.8,258.21,258.6,22937.0,258.8,258.8,258.21,258.6,22937.0
2025-02-21 12:30:00,258.24,258.83,258.24,258.7,43407.0,258.24,258.83,258.24,258.7,43407.0
2025-02-21 12:40:00,258.71,259.1,258.25,258.55,10814.0,258.71,259.1,258.25,258.55,10814.0
2025-02-21 12:50:00,258.38,258.77,258.11,258.41,17942.0,258.38,258.77,258.11,258.41,17942.0
2025-02-21 13:00:00,258.3,258.69,258.17,258.28,14479.0,258.3,258.69,258.17,258.28,14479.0
2025-02-21 13:10:00,258.38,259.21,258.25,259.01,18884.0,258.38,259.21,258.25,259.01,18884.0
2025-02-21 13:20:00,259.13,259.14,258.47,258.47,8392.0,259.13,259.14,258.47,258.47,8392.0
2025-02-21 13:30:00,258.36,258.58,258.16,258.3,21903.0,258.36,258.58,258.16,258.3,21903.0
2025-02-21 13:40:00,258.34,258.34,257.47,258.01,20751.0,258.34,258.34,257.47,258.01,20751.0
2025-02-21 13:50:00,257.94,258.26,257.45,257.6,11544.0,257.94,258.26,257.45,257.6,11544.0
2025-02-21 14:00:00,257.63,258.28,257.63,258.28,15609.0,257.63,258.28,257.63,258.28,15609.0
2025-02-21 14:10:00,258.22,258.54,257.93,258.38,17208.0,258.22,258.54,257.93,258.38,17208.0
2025-02-21 14:20:00,258.18,258.74,257.79,257.84,23617.0,258.18,258.74,257.79,257.84,23617.0
2025-02-21 14:30:00,257.81,258.08,257.59,257.87,12021.0,257.81,258.08,257.59,257.87,12021.0
2025-02-21 14:40:00,257.9,258.03,257.53,257.81,23875.0,257.9,258.03,257.53,257.81,23875.0
2025-02-21 14:50:00,257.9,258.22,257.79,257.99,12082.0,257.9,258.22,257.79,257.99,12082.0
2025-02-21 15:00:00,257.91,257.96,257.66,257.8,33895.0,257.91,257.96,257.66,257.8,33895.0
2025-02-21 15:10:00,257.79,258.09,257.32,257.94,30374.0,257.79,258.09,257.32,257.94,30374.0
2025-02-21 15:20:00,258.06,258.44,257.81,258.3,33272.0,258.06,258.44,257.81,258.3,33272.0
2025-02-21 15:30:00,258.4,258.65,258.25,258.31,31927.0,258.4,258.65,258.25,258.31,31927.0
2025-02-21 15:40:00,258.29,258.32,256.84,257.68,87817.0,258.29,258.32,256.84,257.68,87817.0
2025-02-21 15:50:00,257.82,258.19,256.0,256.44,308188.0,257.82,258.19,256.0,256.44,308188.0
2025-02-24 09:30:00,255.18,256.0,251.03,252.28,147042.0,255.18,256.0,251.03,252.28,147042.0
2025-02-24 09:40:00,252.07,254.7,252.02,253.63,74381.0,252.07,254.7,252.02,253.63,74381.0
2025-02-24 09:50:00,253.81,254.22,253.3,253.52,89816.0,253.81,254.22,253.3,253.52,89816.0
2025-02-24 10:00:00,253.53,254.07,251.87,253.1,121324.0,253.53,254.07,251.87,253.1,121324.0
2025-02-24 10:10:00,253.06,254.3,252.93,253.42,73358.0,253.06,254.3,252.93,253.42,73358.0
2025-02-24 10:20:00,253.36,254.18,253.36,253.85,59477.0,253.36,254.18,253.36,253.85,59477.0
2025-02-24 10:30:00,253.99,255.24,253.93,255.05,80658.0,253.99,255.24,253.93,255.05,80658.0
2025-02-24 10:40:00,255.0,255.18,254.12,254.65,44544.0,255.0,255.18,254.12,254.65,44544.0
2025-02-24 10:50:00,254.59,256.26,253.96,255.93,48118.0,254.59,256.26,253.96,255.93,48118.0
2025-02-24 11:00:00,255.93,257.99,255.86,257.82,38682.0,255.93,257.99,255.86,257.82,38682.0
2025-02-24 11:10:00,258.0,258.85,257.96,258.85,69122.0,258.0,258.85,257.96,258.85,69122.0
2025-02-24 11:20:00,258.71,259.32,258.16,258.38,76904.0,258.71,259.32,258.16,258.38,76904.0
2025-02-24 11:30:00,258.59,259.35,258.59,259.04,26074.0,258.59,259.35,258.59,259.04,26074.0
2025-02-24 11:40:00,259.06,261.23,259.0,260.71,49269.0,259.06,261.23,259.0,260.71,49269.0
2025-02-24 11:50:00,260.59,260.6,259.3,259.44,44777.0,260.59,260.6,259.3,259.44,44777.0
2025-02-24 12:00:00,259.56,260.39,259.33,259.91,24381.0,259.56,260.39,259.33,259.91,24381.0
2025-02-24 12:10:00,259.89,261.1,259.71,261.1,21740.0,259.89,261.1,259.71,261.1,21740.0
2025-02-24 12:20:00,261.07,261.13,260.31,260.44,15773.0,261.07,261.13,260.31,260.44,15773.0
2025-02-24 12:30:00,260.36,260.85,260.03,260.84,21866.0,260.36,260.85,260.03,260.84,21866.0
2025-02-24 12:40:00,260.75,261.41,260.71,261.08,15973.0,260.75,261.41,260.71,261.08,15973.0
2025-02-24 12:50:00,261.04,261.17,260.51,260.62,20021.0,261.04,261.17,260.51,260.62,20021.0
2025-02-24 13:00:00,260.75,261.86,260.62,261.53,17390.0,260.75,261.86,260.62,261.53,17390.0
2025-02-24 13:10:00,261.5,262.56,261.27,262.42,26128.0,261.5,262.56,261.27,262.42,26128.0
2025-02-24 13:20:00,262.41,262.41,261.87,261.98,11702.0,262.41,262.41,261.87,261.98,11702.0
2025-02-24 13:30:00,261.95,262.35,261.93,262.15,18162.0,261.95,262.35,261.93,262.15,18162.0
2025-02-24 13:40:00,262.37,262.52,262.04,262.17,25347.0,262.37,262.52,262.04,262.17,25347.0
2025-02-24 13:50:00,262.17,262.17,261.1,261.17,19770.0,262.17,262.17,261.1,261.17,19770.0
2025-02-24 14:00:00,261.23,262.22,261.11,262.02,22509.0,261.23,262.22,261.11,262.02,22509.0
2025-02-24 14:10:00,262.08,262.99,262.07,262.8,20232.0,262.08,262.99,262.07,262.8,20232.0
2025-02-24 14:20:00,262.8,263.07,262.17,262.38,28292.0,262.8,263.07,262.17,262.38,28292.0
2025-02-24 14:30:00,262.37,263.15,262.37,262.95,23388.0,262.37,263.15,262.37,262.95,23388.0
2025-02-24 14:40:00,262.96,263.55,262.53,263.19,38840.0,262.96,263.55,262.53,263.19,38840.0
2025-02-24 14:50:00,263.06,263.27,262.63,262.75,63736.0,263.06,263.27,262.63,262.75,63736.0
2025-02-24 15:00:00,262.84,262.9,262.08,262.49,46116.0,262.84,262.9,262.08,262.49,46116.0
2025-02-24 15:10:00,262.49,262.76,262.01,262.48,42393.0,262.49,262.76,262.01,262.48,42393.0
2025-02-24 15:20:00,262.43,262.62,261.55,261.89,43132.0,262.43,262.62,261.55,261.89,43132.0
2025-02-24 15:30:00,261.87,262.72,261.85,262.25,53162.0,261.87,262.72,261.85,262.25,53162.0
2025-02-24 15:40:00,262.19,262.98,261.97,262.25,74891.0,262.19,262.98,261.97,262.25,74891.0
2025-02-24 15:50:00,262.19,262.26,261.44,261.85,257361.0,262.19,262.26,261.44,261.85,257361.0
2025-02-25 09:30:00,259.3,259.55,253.04,256.94,169989.0,259.3,259.55,253.04,256.94,169989.0
2025-02-25 09:40:00,256.73,257.95,254.56,257.13,91255.0,256.73,257.95,254.56,257.13,91255.0
2025-02-25 09:50:00,257.02,257.02,254.59,255.64,61117.0,257.02,257.02,254.59,255.64,61117.0
2025-02-25 10:00:00,255.87,255.87,253.48,254.78,51297.0,255.87,255.87,253.48,254.78,51297.0
2025-02-25 10:10:00,254.78,255.29,253.48,253.48,97803.0,254.78,255.29,253.48,253.48,97803.0
2025-02-25 10:20:00,253.4,254.5,252.65,252.93,91729.0,253.4,254.5,252.65,252.93,91729.0
2025-02-25 10:30:00,253.11,254.72,252.83,254.27,55309.0,253.11,254.72,252.83,254.27,55309.0
2025-02-25 10:40:00,254.21,255.31,253.41,254.46,47055.0,254.21,255.31,253.41,254.46,47055.0
2025-02-25 10:50:00,254.48,255.44,254.48,255.02,39790.0,254.48,255.44,254.48,255.02,39790.0
2025-02-25 11:00:00,254.9,255.02,252.95,253.36,65432.0,254.9,255.02,252.95,253.36,65432.0
2025-02-25 11:10:00,253.37,253.95,252.94,253.78,27100.0,253.37,253.95,252.94,253.78,27100.0
2025-02-25 11:20:00,253.86,254.45,253.5,254.14,51787.0,253.86,254.45,253.5,254.14,51787.0
2025-02-25 11:30:00,254.17,254.5,253.83,254.16,29203.0,254.17,254.5,253.83,254.16,29203.0
2025-02-25 11:40:00,254.17,255.95,254.01,255.94,18691.0,254.17,255.95,254.01,255.94,18691.0
2025-02-25 11:50:00,255.87,257.07,255.58,256.6,20996.0,255.87,257.07,255.58,256.6,20996.0
2025-02-25 12:00:00,256.45,256.66,255.55,255.97,18339.0,256.45,256.66,255.55,255.97,18339.0
2025-02-25 12:10:00,256.11,256.27,255.11,255.71,22333.0,256.11,256.27,255.11,255.71,22333.0
2025-02-25 12:20:00,255.71,256.6,255.33,256.4,13031.0,255.71,256.6,255.33,256.4,13031.0
2025-02-25 12:30:00,256.43,257.59,256.33,257.59,26953.0,256.43,257.59,256.33,257.59,26953.0
2025-02-25 12:40:00,257.44,257.91,257.22,257.79,32352.0,257.44,257.91,257.22,257.79,32352.0
2025-02-25 12:50:00,257.88,258.23,257.66,257.95,30083.0,257.88,258.23,257.66,257.95,30083.0
2025-02-25 13:00:00,257.94,258.91,257.91,258.79,19059.0,257.94,258.91,257.91,258.79,19059.0
2025-02-25 13:10:00,258.82,258.87,257.72,258.13,34201.0,258.82,258.87,257.72,258.13,34201.0
2025-02-25 13:20:00,258.01,258.47,257.52,257.52,30271.0,258.01,258.47,257.52,257.52,30271.0
2025-02-25 13:30:00,257.59,258.47,257.38,258.46,23430.0,257.59,258.47,257.38,258.46,23430.0
2025-02-25 13:40:00,258.46,258.5,257.73,257.78,22978.0,258.46,258.5,257.73,257.78,22978.0
2025-02-25 13:50:00,257.83,258.08,257.5,257.93,19930.0,257.83,258.08,257.5,257.93,19930.0
2025-02-25 14:00:00,257.8,258.37,257.68,258.2,15806.0,257.8,258.37,257.68,258.2,15806.0
2025-02-25 14:10:00,258.19,258.8,257.83,258.71,33925.0,258.19,258.8,257.83,258.71,33925.0
2025-02-25 14:20:00,258.71,258.98,257.54,257.68,199351.0,258.71,258.98,257.54,257.68,199351.0
2025-02-25 14:30:00,257.55,257.55,255.57,256.68,78256.0,257.55,257.55,255.57,256.68,78256.0
2025-02-25 14:40:00,256.68,256.9,255.65,256.07,64555.0,256.68,256.9,255.65,256.07,64555.0
2025-02-25 14:50:00,256.12,256.53,255.99,256.11,62302.0,256.12,256.53,255.99,256.11,62302.0
2025-02-25 15:00:00,256.1,256.27,255.54,255.61,34631.0,256.1,256.27,255.54,255.61,34631.0
2025-02-25 15:10:00,255.65,255.66,254.95,255.5,47604.0,255.65,255.66,254.95,255.5,47604.0
2025-02-25 15:20:00,255.57,256.45,255.06,255.96,153391.0,255.57,256.45,255.06,255.96,153391.0
2025-02-25 15:30:00,255.96,256.12,254.23,254.23,51916.0,255.96,256.12,254.23,254.23,51916.0
2025-02-25 15:40:00,254.34,255.06,253.85,254.94,65517.0,254.34,255.06,253.85,254.94,65517.0
2025-02-25 15:50:00,254.94,255.91,254.17,255.15,400716.0,254.94,255.91,254.17,255.15,400716.0
2025-02-26 09:30:00,279.99,281.0,271.72,275.0,904458.0,279.99,281.0,271.72,275.0,904458.0
2025-02-26 09:40:00,274.96,276.24,273.08,275.15,328985.0,274.96,276.24,273.08,275.15,328985.0
2025-02-26 09:50:00,275.26,276.5,272.0,272.06,189424.0,275.26,276.5,272.0,272.06,189424.0
2025-02-26 10:00:00,272.06,272.92,269.59,271.49,193844.0,272.06,272.92,269.59,271.49,193844.0
2025-02-26 10:10:00,271.43,274.11,270.64,273.78,115730.0,271.43,274.11,270.64,273.78,115730.0
2025-02-26 10:20:00,273.78,274.03,271.8,272.3,98683.0,273.78,274.03,271.8,272.3,98683.0
2025-02-26 10:30:00,272.52,275.22,271.84,273.74,180724.0,272.52,275.22,271.84,273.74,180724.0
2025-02-26 10:40:00,273.93,274.26,272.61,273.44,109612.0,273.93,274.26,272.61,273.44,109612.0
2025-02-26 10:50:00,273.48,275.09,273.05,273.98,97304.0,273.48,275.09,273.05,273.98,97304.0
2025-02-26 11:00:00,274.0,274.95,273.5,274.55,86750.0,274.0,274.95,273.5,274.55,86750.0
2025-02-26 11:10:00,274.54,275.01,272.08,272.4,62519.0,274.54,275.01,272.08,272.4,62519.0
2025-02-26 11:20:00,272.36,273.95,271.92,273.57,46847.0,272.36,273.95,271.92,273.57,46847.0
2025-02-26 11:30:00,274.0,274.3,273.19,273.42,49905.0,274.0,274.3,273.19,273.42,49905.0
2025-02-26 11:40:00,273.42,273.63,272.14,272.45,39278.0,273.42,273.63,272.14,272.45,39278.0
2025-02-26 11:50:00,272.51,272.59,271.03,271.27,36664.0,272.51,272.59,271.03,271.27,36664.0
2025-02-26 12:00:00,271.15,272.76,270.89,272.47,34136.0,271.15,272.76,270.89,272.47,34136.0
2025-02-26 12:10:00,272.52,272.7,271.21,271.3,30618.0,272.52,272.7,271.21,271.3,30618.0
2025-02-26 12:20:00,271.75,271.81,270.87,271.54,26925.0,271.75,271.81,270.87,271.54,26925.0
2025-02-26 12:30:00,271.73,271.86,270.82,271.29,33627.0,271.73,271.86,270.82,271.29,33627.0
2025-02-26 12:40:00,271.3,271.3,269.37,269.73,66866.0,271.3,271.3,269.37,269.73,66866.0
2025-02-26 12:50:00,269.75,270.39,269.11,270.16,29872.0,269.75,270.39,269.11,270.16,29872.0
2025-02-26 13:00:00,269.96,271.3,269.12,271.3,38330.0,269.96,271.3,269.12,271.3,38330.0
2025-02-26 13:10:00,271.15,271.54,270.76,271.54,38074.0,271.15,271.54,270.76,271.54,38074.0
2025-02-26 13:20:00,271.56,272.39,271.31,271.8,91689.0,271.56,272.39,271.31,271.8,91689.0
2025-02-26 13:30:00,271.8,272.86,271.4,271.46,43421.0,271.8,272.86,271.4,271.46,43421.0
2025-02-26 13:40:00,271.32,272.18,271.18,272.05,30632.0,271.32,272.18,271.18,272.05,30632.0
2025-02-26 13:50:00,272.05,272.3,270.66,271.13,22334.0,272.05,272.3,270.66,271.13,22334.0
2025-02-26 14:00:00,270.93,271.31,270.26,270.86,32403.0,270.93,271.31,270.26,270.86,32403.0
2025-02-26 14:10:00,270.99,271.41,270.72,271.31,27218.0,270.99,271.41,270.72,271.31,27218.0
2025-02-26 14:20:00,271.23,272.24,270.36,270.37,39514.0,271.23,272.24,270.36,270.37,39514.0
2025-02-26 14:30:00,270.34,270.94,270.13,270.55,37358.0,270.34,270.94,270.13,270.55,37358.0
2025-02-26 14:40:00,270.53,271.09,270.32,270.32,44224.0,270.53,271.09,270.32,270.32,44224.0
2025-02-26 14:50:00,270.35,270.83,269.11,269.4,55153.0,270.35,270.83,269.11,269.4,55153.0
2025-02-26 15:00:00,269.35,270.42,269.35,270.19,65398.0,269.35,270.42,269.35,270.19,65398.0
2025-02-26 15:10:00,270.17,270.61,270.03,270.61,44026.0,270.17,270.61,270.03,270.61,44026.0
2025-02-26 15:20:00,270.56,271.46,270.47,270.79,32386.0,270.56,271.46,270.47,270.79,32386.0
2025-02-26 15:30:00,270.57,270.76,269.25,269.44,54507.0,270.57,270.76,269.25,269.44,54507.0
2025-02-26 15:40:00,269.5,270.78,269.32,270.45,66308.0,269.5,270.78,269.32,270.45,66308.0
2025-02-26 15:50:00,270.33,271.35,269.29,271.05,279483.0,270.33,271.35,269.29,271.05,279483.0
2025-02-27 09:30:00,270.0,271.43,265.01,266.94,167004.0,270.0,271.43,265.01,266.94,167004.0
2025-02-27 09:40:00,266.94,269.06,266.03,266.88,91634.0,266.94,269.06,266.03,266.88,91634.0
2025-02-27 09:50:00,266.7,267.72,265.9,265.9,73679.0,266.7,267.72,265.9,265.9,73679.0
2025-02-27 10:00:00,265.9,266.94,264.57,265.17,62713.0,265.9,266.94,264.57,265.17,62713.0
2025-02-27 10:10:00,265.35,267.71,265.35,267.52,49098.0,265.35,267.71,265.35,267.52,49098.0
2025-02-27 10:20:00,267.22,267.72,266.34,267.66,36305.0,267.22,267.72,266.34,267.66,36305.0
2025-02-27 10:30:00,267.69,267.9,266.03,266.49,34882.0,267.69,267.9,266.03,266.49,34882.0
2025-02-27 10:40:00,266.49,267.78,266.3,267.66,29902.0,266.49,267.78,266.3,267.66,29902.0
2025-02-27 10:50:00,267.44,267.61,265.83,266.7,27934.0,267.44,267.61,265.83,266.7,27934.0
2025-02-27 11:00:00,266.73,267.46,265.83,266.78,25697.0,266.73,267.46,265.83,266.78,25697.0
2025-02-27 11:10:00,267.11,268.37,267.11,268.27,37846.0,267.11,268.37,267.11,268.27,37846.0
2025-02-27 11:20:00,268.15,268.17,267.0,267.36,32454.0,268.15,268.17,267.0,267.36,32454.0
2025-02-27 11:30:00,267.34,268.79,267.25,268.73,23538.0,267.34,268.79,267.25,268.73,23538.0
2025-02-27 11:40:00,268.62,268.94,268.41,268.43,35978.0,268.62,268.94,268.41,268.43,35978.0
2025-02-27 11:50:00,268.74,268.74,266.69,266.76,50953.0,268.74,268.74,266.69,266.76,50953.0
2025-02-27 12:00:00,266.77,267.31,265.67,265.83,26314.0,266.77,267.31,265.67,265.83,26314.0
2025-02-27 12:10:00,266.05,266.09,265.26,265.39,15964.0,266.05,266.09,265.26,265.39,15964.0
2025-02-27 12:20:00,265.61,266.1,265.38,266.1,19998.0,265.61,266.1,265.38,266.1,19998.0
2025-02-27 12:30:00,266.18,266.88,265.89,266.23,37639.0,266.18,266.88,265.89,266.23,37639.0
2025-02-27 12:40:00,266.21,266.21,265.15,266.18,17203.0,266.21,266.21,265.15,266.18,17203.0
2025-02-27 12:50:00,266.1,267.07,265.87,267.06,20170.0,266.1,267.07,265.87,267.06,20170.0
2025-02-27 13:00:00,266.9,267.21,266.24,266.53,30169.0,266.9,267.21,266.24,266.53,30169.0
2025-02-27 13:10:00,266.38,267.28,266.2,267.0,17577.0,266.38,267.28,266.2,267.0,17577.0
2025-02-27 13:20:00,266.93,268.28,266.83,267.38,36288.0,266.93,268.28,266.83,267.38,36288.0
2025-02-27 13:30:00,267.33,267.87,267.21,267.79,26053.0,267.33,267.87,267.21,267.79,26053.0
2025-02-27 13:40:00,267.74,267.91,266.59,266.98,53304.0,267.74,267.91,266.59,266.98,53304.0
2025-02-27 13:50:00,266.91,267.17,266.36,266.49,19038.0,266.91,267.17,266.36,266.49,19038.0
2025-02-27 14:00:00,266.43,266.56,265.78,265.93,14821.0,266.43,266.56,265.78,265.93,14821.0
2025-02-27 14:10:00,265.93,266.18,265.37,265.51,20191.0,265.93,266.18,265.37,265.51,20191.0
2025-02-27 14:20:00,265.46,265.53,264.43,264.43,31930.0,265.46,265.53,264.43,264.43,31930.0
2025-02-27 14:30:00,264.32,264.32,262.51,262.73,47495.0,264.32,264.32,262.51,262.73,47495.0
2025-02-27 14:40:00,262.72,264.06,262.35,263.98,27229.0,262.72,264.06,262.35,263.98,27229.0
2025-02-27 14:50:00,263.98,264.15,263.55,263.76,22942.0,263.98,264.15,263.55,263.76,22942.0
2025-02-27 15:00:00,263.89,263.89,262.46,262.46,28031.0,263.89,263.89,262.46,262.46,28031.0
2025-02-27 15:10:00,262.53,262.8,262.11,262.31,36896.0,262.53,262.8,262.11,262.31,36896.0
2025-02-27 15:20:00,262.26,263.03,262.0,262.13,31555.0,262.26,263.03,262.0,262.13,31555.0
2025-02-27 15:30:00,262.27,262.87,262.17,262.22,79318.0,262.27,262.87,262.17,262.22,79318.0
2025-02-27 15:40:00,262.21,262.75,261.86,261.96,50994.0,262.21,262.75,261.86,261.96,50994.0
2025-02-27 15:50:00,261.86,262.13,260.37,260.56,199715.0,261.86,262.13,260.37,260.56,199715.0
2025-02-28 09:30:00,260.86,263.87,260.3,262.38,80099.0,260.86,263.87,260.3,262.38,80099.0
2025-02-28 09:40:00,262.32,264.72,262.32,263.79,56682.0,262.32,264.72,262.32,263.79,56682.0
2025-02-28 09:50:00,263.68,265.17,263.1,265.12,83427.0,263.68,265.17,263.1,265.12,83427.0
2025-02-28 10:00:00,264.92,266.08,264.23,265.14,48366.0,264.92,266.08,264.23,265.14,48366.0
2025-02-28 10:10:00,265.1,265.93,263.91,264.13,34960.0,265.1,265.93,263.91,264.13,34960.0
2025-02-28 10:20:00,264.28,264.75,263.48,264.17,49462.0,264.28,264.75,263.48,264.17,49462.0
2025-02-28 10:30:00,263.96,264.55,262.39,262.85,28399.0,263.96,264.55,262.39,262.85,28399.0
2025-02-28 10:40:00,262.86,263.27,262.26,262.85,36587.0,262.86,263.27,262.26,262.85,36587.0
2025-02-28 10:50:00,262.98,263.69,262.85,263.49,77077.0,262.98,263.69,262.85,263.49,77077.0
2025-02-28 11:00:00,263.49,264.2,263.25,263.6,40792.0,263.49,264.2,263.25,263.6,40792.0
2025-02-28 11:10:00,263.6,263.63,262.47,263.45,35848.0,263.6,263.63,262.47,263.45,35848.0
2025-02-28 11:20:00,263.41,263.56,262.11,262.49,30425.0,263.41,263.56,262.11,262.49,30425.0
2025-02-28 11:30:00,262.49,263.74,262.48,263.43,21083.0,262.49,263.74,262.48,263.43,21083.0
2025-02-28 11:40:00,263.6,263.99,263.43,263.81,17523.0,263.6,263.99,263.43,263.81,17523.0
2025-02-28 11:50:00,263.67,263.76,262.98,263.7,64377.0,263.67,263.76,262.98,263.7,64377.0
2025-02-28 12:00:00,263.67,264.02,262.72,263.56,50205.0,263.67,264.02,262.72,263.56,50205.0
2025-02-28 12:10:00,263.54,264.04,262.97,263.08,12700.0,263.54,264.04,262.97,263.08,12700.0
2025-02-28 12:20:00,263.16,263.27,262.62,262.84,34323.0,263.16,263.27,262.62,262.84,34323.0
2025-02-28 12:30:00,262.82,262.84,262.0,262.36,18567.0,262.82,262.84,262.0,262.36,18567.0
2025-02-28 12:40:00,262.34,262.34,261.41,261.53,17167.0,262.34,262.34,261.41,261.53,17167.0
2025-02-28 12:50:00,261.4,261.59,260.61,260.94,15984.0,261.4,261.59,260.61,260.94,15984.0
2025-02-28 13:00:00,260.78,260.95,260.1,260.34,18293.0,260.78,260.95,260.1,260.34,18293.0
2025-02-28 13:10:00,260.32,260.51,259.54,259.54,22102.0,260.32,260.51,259.54,259.54,22102.0
2025-02-28 13:20:00,259.78,260.26,259.16,260.25,13518.0,259.78,260.26,259.16,260.25,13518.0
2025-02-28 13:30:00,260.01,260.57,259.83,259.88,17293.0,260.01,260.57,259.83,259.88,17293.0
2025-02-28 13:40:00,259.89,260.11,259.53,259.84,37819.0,259.89,260.11,259.53,259.84,37819.0
2025-02-28 13:50:00,259.69,260.24,258.41,258.66,21761.0,259.69,260.24,258.41,258.66,21761.0
2025-02-28 14:00:00,258.67,259.78,258.66,259.78,16356.0,258.67,259.78,258.66,259.78,16356.0
2025-02-28 14:10:00,259.87,260.25,259.39,260.04,13052.0,259.87,260.25,259.39,260.04,13052.0
2025-02-28 14:20:00,260.09,260.23,259.59,260.23,16484.0,260.09,260.23,259.59,260.23,16484.0
2025-02-28 14:30:00,260.23,260.73,260.0,260.61,17378.0,260.23,260.73,260.0,260.61,17378.0
2025-02-28 14:40:00,260.55,261.04,260.35,260.96,28099.0,260.55,261.04,260.35,260.96,28099.0
2025-02-28 14:50:00,260.87,260.96,260.43,260.88,29091.0,260.87,260.96,260.43,260.88,29091.0
2025-02-28 15:00:00,260.81,261.36,260.73,261.35,39346.0,260.81,261.36,260.73,261.35,39346.0
2025-02-28 15:10:00,261.3,261.48,260.94,261.11,23611.0,261.3,261.48,260.94,261.11,23611.0
2025-02-28 15:20:00,261.05,261.7,260.92,261.67,14990.0,261.05,261.7,260.92,261.67,14990.0
2025-02-28 15:30:00,261.66,261.73,260.7,261.19,27729.0,261.66,261.73,260.7,261.19,27729.0
2025-02-28 15:40:00,261.19,261.51,260.92,261.51,25359.0,261.19,261.51,260.92,261.51,25359.0
2025-02-28 15:50:00,261.6,263.5,261.6,263.4,181092.0,261.6,263.5,261.6,263.4,181092.0
2025-03-03 09:30:00,264.26,264.3,262.25,262.73,41365.0,264.26,264.3,262.25,262.73,41365.0
2025-03-03 09:40:00,262.9,264.72,262.69,264.4,20070.0,262.9,264.72,262.69,264.4,20070.0
2025-03-03 09:50:00,264.24,264.42,261.03,261.05,17797.0,264.24,264.42,261.03,261.05,17797.0
2025-03-03 10:00:00,261.0,262.87,260.39,262.65,25455.0,261.0,262.87,260.39,262.65,25455.0
2025-03-03 10:10:00,262.23,263.21,261.13,261.67,17456.0,262.23,263.21,261.13,261.67,17456.0
2025-03-03 10:20:00,261.79,262.66,261.61,262.05,16532.0,261.79,262.66,261.61,262.05,16532.0
2025-03-03 10:30:00,262.23,262.44,260.39,261.17,41619.0,262.23,262.44,260.39,261.17,41619.0
2025-03-03 10:40:00,261.14,261.88,260.84,260.85,10103.0,261.14,261.88,260.84,260.85,10103.0
2025-03-03 10:50:00,260.87,261.35,259.88,260.07,13609.0,260.87,261.35,259.88,260.07,13609.0
2025-03-03 11:00:00,260.11,261.27,260.11,260.66,18879.0,260.11,261.27,260.11,260.66,18879.0
2025-03-03 11:10:00,260.88,261.15,260.21,260.99,10507.0,260.88,261.15,260.21,260.99,10507.0
2025-03-03 11:20:00,260.99,261.46,260.2,260.24,20270.0,260.99,261.46,260.2,260.24,20270.0
2025-03-03 11:30:00,260.26,260.88,260.11,260.67,13828.0,260.26,260.88,260.11,260.67,13828.0
2025-03-03 11:40:00,260.4,261.28,260.28,261.28,21075.0,260.4,261.28,260.28,261.28,21075.0
2025-03-03 11:50:00,261.3,261.6,261.2,261.38,7339.0,261.3,261.6,261.2,261.38,7339.0
2025-03-03 12:00:00,261.2,261.63,261.09,261.48,9188.0,261.2,261.63,261.09,261.48,9188.0
2025-03-03 12:10:00,261.42,261.92,261.26,261.87,7622.0,261.42,261.92,261.26,261.87,7622.0
2025-03-03 12:20:00,261.87,262.23,261.65,262.13,9492.0,261.87,262.23,261.65,262.13,9492.0
2025-03-03 12:30:00,262.1,262.25,261.54,261.54,12760.0,262.1,262.25,261.54,261.54,12760.0
2025-03-03 12:40:00,261.68,262.48,261.36,261.71,8170.0,261.68,262.48,261.36,261.71,8170.0
2025-03-03 12:50:00,261.69,261.69,261.05,261.47,12240.0,261.69,261.69,261.05,261.47,12240.0
2025-03-03 13:00:00,261.35,261.61,260.4,260.47,9681.0,261.35,261.61,260.4,260.47,9681.0
2025-03-03 13:10:00,260.37,260.46,259.98,260.3,12122.0,260.37,260.46,259.98,260.3,12122.0
2025-03-03 13:20:00,260.35,260.66,259.87,260.12,13379.0,260.35,260.66,259.87,260.12,13379.0
2025-03-03 13:30:00,260.17,260.38,259.64,259.91,16214.0,260.17,260.38,259.64,259.91,16214.0
2025-03-03 13:40:00,259.77,261.03,259.75,260.36,19163.0,259.77,261.03,259.75,260.36,19163.0
2025-03-03 13:50:00,260.36,260.83,260.08,260.28,11033.0,260.36,260.83,260.08,260.28,11033.0
2025-03-03 14:00:00,260.33,260.66,260.2,260.39,9389.0,260.33,260.66,260.2,260.39,9389.0
2025-03-03 14:10:00,260.38,260.66,260.12,260.28,11352.0,260.38,260.66,260.12,260.28,11352.0
2025-03-03 14:20:00,260.38,260.68,260.16,260.18,11899.0,260.38,260.68,260.16,260.18,11899.0
2025-03-03 14:30:00,260.11,260.49,260.01,260.45,8604.0,260.11,260.49,260.01,260.45,8604.0
2025-03-03 14:40:00,260.43,260.9,259.91,259.94,19834.0,260.43,260.9,259.91,259.94,19834.0
2025-03-03 14:50:00,259.97,260.07,259.1,259.24,19584.0,259.97,260.07,259.1,259.24,19584.0
2025-03-03 15:00:00,259.13,259.13,256.73,256.98,34163.0,259.13,259.13,256.73,256.98,34163.0
2025-03-03 15:10:00,257.01,257.11,255.71,255.82,27584.0,257.01,257.11,255.71,255.82,27584.0
2025-03-03 15:20:00,255.8,256.3,254.83,255.24,28105.0,255.8,256.3,254.83,255.24,28105.0
2025-03-03 15:30:00,255.14,255.56,254.42,254.42,49998.0,255.14,255.56,254.42,254.42,49998.0
2025-03-03 15:40:00,254.59,254.94,253.89,254.54,54059.0,254.59,254.94,253.89,254.54,54059.0
2025-03-03 15:50:00,254.78,254.88,253.46,254.61,246891.0,254.78,254.88,253.46,254.61,246891.0
2025-03-04 09:30:00,254.54,255.93,252.96,253.3,53671.0,254.54,255.93,252.96,253.3,53671.0
2025-03-04 09:40:00,253.26,253.43,252.21,253.21,19263.0,253.26,253.43,252.21,253.21,19263.0
2025-03-04 09:50:00,253.02,253.02,250.0,250.54,22352.0,253.02,253.02,250.0,250.54,22352.0
2025-03-04 10:00:00,250.98,251.28,249.79,250.17,21914.0,250.98,251.28,249.79,250.17,21914.0
2025-03-04 10:10:00,250.24,251.18,249.23,249.91,12764.0,250.24,251.18,249.23,249.91,12764.0
2025-03-04 10:20:00,249.98,250.6,249.13,250.48,38489.0,249.98,250.6,249.13,250.48,38489.0
2025-03-04 10:30:00,250.46,251.42,250.3,251.07,22156.0,250.46,251.42,250.3,251.07,22156.0
2025-03-04 10:40:00,251.09,251.28,250.23,250.63,13829.0,251.09,251.28,250.23,250.63,13829.0
2025-03-04 10:50:00,250.53,250.76,249.67,249.74,9321.0,250.53,250.76,249.67,249.74,9321.0
2025-03-04 11:00:00,249.7,249.79,248.32,248.66,13194.0,249.7,249.79,248.32,248.66,13194.0
2025-03-04 11:10:00,248.71,249.74,248.49,248.92,16007.0,248.71,249.74,248.49,248.92,16007.0
2025-03-04 11:20:00,249.12,249.65,248.26,248.88,60098.0,249.12,249.65,248.26,248.88,60098.0
2025-03-04 11:30:00,248.98,249.65,248.88,248.92,7001.0,248.98,249.65,248.88,248.92,7001.0
2025-03-04 11:40:00,249.14,249.96,248.89,249.96,14073.0,249.14,249.96,248.89,249.96,14073.0
2025-03-04 11:50:00,249.96,250.18,249.56,249.89,6516.0,249.96,250.18,249.56,249.89,6516.0
2025-03-04 12:00:00,249.89,249.89,248.73,248.73,9238.0,249.89,249.89,248.73,248.73,9238.0
2025-03-04 12:10:00,248.93,249.99,248.93,249.97,17109.0,248.93,249.99,248.93,249.97,17109.0
2025-03-04 12:20:00,249.86,251.34,249.81,251.04,12136.0,249.86,251.34,249.81,251.04,12136.0
2025-03-04 12:30:00,251.16,251.41,250.63,251.24,8073.0,251.16,251.41,250.63,251.24,8073.0
2025-03-04 12:40:00,251.42,251.42,250.5,251.01,19401.0,251.42,251.42,250.5,251.01,19401.0
2025-03-04 12:50:00,251.01,251.01,250.25,250.28,7644.0,251.01,251.01,250.25,250.28,7644.0
2025-03-04 13:00:00,250.29,251.55,250.29,251.55,14323.0,250.29,251.55,250.29,251.55,14323.0
2025-03-04 13:10:00,251.53,252.16,251.06,251.25,14964.0,251.53,252.16,251.06,251.25,14964.0
2025-03-04 13:20:00,251.34,251.68,250.72,250.84,24317.0,251.34,251.68,250.72,250.84,24317.0
2025-03-04 13:30:00,250.84,251.93,250.83,251.55,15725.0,250.84,251.93,250.83,251.55,15725.0
2025-03-04 13:40:00,251.81,252.39,251.67,251.97,12626.0,251.81,252.39,251.67,251.97,12626.0
2025-03-04 13:50:00,251.97,253.36,251.81,252.88,11829.0,251.97,253.36,251.81,252.88,11829.0
2025-03-04 14:00:00,253.02,254.4,252.92,254.27,11472.0,253.02,254.4,252.92,254.27,11472.0
2025-03-04 14:10:00,254.38,254.69,254.16,254.55,17639.0,254.38,254.69,254.16,254.55,17639.0
2025-03-04 14:20:00,254.47,255.14,254.42,254.77,20330.0,254.47,255.14,254.42,254.77,20330.0
2025-03-04 14:30:00,254.94,255.7,254.64,255.69,29121.0,254.94,255.7,254.64,255.69,29121.0
2025-03-04 14:40:00,255.65,256.21,255.25,255.41,21971.0,255.65,256.21,255.25,255.41,21971.0
2025-03-04 14:50:00,255.56,255.72,255.22,255.49,16591.0,255.56,255.72,255.22,255.49,16591.0
2025-03-04 15:00:00,255.49,255.77,255.17,255.57,14878.0,255.49,255.77,255.17,255.57,14878.0
2025-03-04 15:10:00,255.47,256.06,255.42,256.06,8306.0,255.47,256.06,255.42,256.06,8306.0
2025-03-04 15:20:00,256.06,256.76,255.98,256.23,22409.0,256.06,256.76,255.98,256.23,22409.0
2025-03-04 15:30:00,256.14,256.19,254.83,255.34,19470.0,256.14,256.19,254.83,255.34,19470.0
2025-03-04 15:40:00,254.98,255.31,254.23,254.23,17511.0,254.98,255.31,254.23,254.23,17511.0
2025-03-04 15:50:00,254.16,254.34,252.89,253.54,96989.0,254.16,254.34,252.89,253.54,96989.0
2025-03-05 09:30:00,253.02,255.06,252.45,254.19,31574.0,253.02,255.06,252.45,254.19,31574.0
2025-03-05 09:40:00,254.66,255.69,254.53,255.39,12353.0,254.66,255.69,254.53,255.39,12353.0
2025-03-05 09:50:00,255.6,255.71,254.5,254.69,18041.0,255.6,255.71,254.5,254.69,18041.0
2025-03-05 10:00:00,255.23,257.04,255.23,256.75,14774.0,255.23,257.04,255.23,256.75,14774.0
2025-03-05 10:10:00,256.69,257.32,255.81,255.81,11337.0,256.69,257.32,255.81,255.81,11337.0
2025-03-05 10:20:00,255.73,255.73,254.73,255.09,26164.0,255.73,255.73,254.73,255.09,26164.0
2025-03-05 10:30:00,255.02,255.84,254.69,255.62,7775.0,255.02,255.84,254.69,255.62,7775.0
2025-03-05 10:40:00,255.63,255.74,254.84,255.0,15714.0,255.63,255.74,254.84,255.0,15714.0
2025-03-05 10:50:00,254.98,255.92,254.25,255.38,16408.0,254.98,255.92,254.25,255.38,16408.0
2025-03-05 11:00:00,255.52,255.52,254.67,254.95,18646.0,255.52,255.52,254.67,254.95,18646.0
2025-03-05 11:10:00,254.98,254.98,254.09,254.24,40609.0,254.98,254.98,254.09,254.24,40609.0
2025-03-05 11:20:00,254.25,254.71,254.16,254.71,21538.0,254.25,254.71,254.16,254.71,21538.0
2025-03-05 11:30:00,254.82,254.82,253.67,254.61,19697.0,254.82,254.82,253.67,254.61,19697.0
2025-03-05 11:40:00,254.4,254.56,254.02,254.39,5137.0,254.4,254.56,254.02,254.39,5137.0
2025-03-05 11:50:00,254.17,254.79,253.69,254.52,9959.0,254.17,254.79,253.69,254.52,9959.0
2025-03-05 12:00:00,254.45,255.44,254.44,255.19,66145.0,254.45,255.44,254.44,255.19,66145.0
2025-03-05 12:10:00,255.19,255.51,254.77,255.51,5945.0,255.19,255.51,254.77,255.51,5945.0
2025-03-05 12:20:00,255.42,256.04,255.39,256.0,9676.0,255.42,256.04,255.39,256.0,9676.0
2025-03-05 12:30:00,256.03,256.3,255.97,256.18,4963.0,256.03,256.3,255.97,256.18,4963.0
2025-03-05 12:40:00,256.32,256.54,255.66,256.39,6357.0,256.32,256.54,255.66,256.39,6357.0
2025-03-05 12:50:00,256.55,257.31,256.55,257.22,10636.0,256.55,257.31,256.55,257.22,10636.0
2025-03-05 13:00:00,257.1,257.62,256.52,256.52,36877.0,257.1,257.62,256.52,256.52,36877.0
2025-03-05 13:10:00,256.77,257.67,256.71,256.98,6082.0,256.77,257.67,256.71,256.98,6082.0
2025-03-05 13:20:00,257.19,257.32,256.55,256.73,3897.0,257.19,257.32,256.55,256.73,3897.0
2025-03-05 13:30:00,256.47,256.69,255.75,256.37,5465.0,256.47,256.69,255.75,256.37,5465.0
2025-03-05 13:40:00,256.21,256.67,255.77,256.62,4246.0,256.21,256.67,255.77,256.62,4246.0
2025-03-05 13:50:00,256.62,257.19,256.61,257.11,5291.0,256.62,257.19,256.61,257.11,5291.0
2025-03-05 14:00:00,257.21,258.38,257.0,258.25,10060.0,257.21,258.38,257.0,258.25,10060.0
2025-03-05 14:10:00,258.24,259.0,258.21,258.31,15785.0,258.24,259.0,258.21,258.31,15785.0
2025-03-05 14:20:00,258.32,258.56,257.73,258.17,15232.0,258.32,258.56,257.73,258.17,15232.0
2025-03-05 14:30:00,258.17,258.58,258.0,258.48,41618.0,258.17,258.58,258.0,258.48,41618.0
2025-03-05 14:40:00,258.38,259.35,258.38,259.29,9873.0,258.38,259.35,258.38,259.29,9873.0
2025-03-05 14:50:00,259.52,260.0,259.17,259.62,20262.0,259.52,260.0,259.17,259.62,20262.0
2025-03-05 15:00:00,259.62,260.7,259.62,260.39,28763.0,259.62,260.7,259.62,260.39,28763.0
2025-03-05 15:10:00,260.38,260.54,258.86,259.26,36358.0,260.38,260.54,258.86,259.26,36358.0
2025-03-05 15:20:00,259.37,260.24,259.14,260.18,49080.0,259.37,260.24,259.14,260.18,49080.0
2025-03-05 15:30:00,260.1,260.23,259.66,260.03,27890.0,260.1,260.23,259.66,260.03,27890.0
2025-03-05 15:40:00,260.0,260.62,259.8,260.31,33167.0,260.0,260.62,259.8,260.31,33167.0
2025-03-05 15:50:00,260.27,260.57,259.52,259.58,134357.0,260.27,260.57,259.52,259.58,134357.0
2025-03-06 09:30:00,255.42,258.73,255.21,258.73,54698.0,255.42,258.73,255.21,258.73,54698.0
2025-03-06 09:40:00,258.73,259.2,257.46,258.06,36252.0,258.73,259.2,257.46,258.06,36252.0
2025-03-06 09:50:00,258.06,258.97,257.19,257.2,44722.0,258.06,258.97,257.19,257.2,44722.0
2025-03-06 10:00:00,257.2,258.95,256.6,258.56,77935.0,257.2,258.95,256.6,258.56,77935.0
2025-03-06 10:10:00,258.55,259.56,257.97,259.28,29023.0,258.55,259.56,257.97,259.28,29023.0
2025-03-06 10:20:00,259.5,260.05,259.2,259.56,18982.0,259.5,260.05,259.2,259.56,18982.0
2025-03-06 10:30:00,259.71,259.87,258.55,259.72,20244.0,259.71,259.87,258.55,259.72,20244.0
2025-03-06 10:40:00,259.68,260.21,259.14,259.38,14259.0,259.68,260.21,259.14,259.38,14259.0
2025-03-06 10:50:00,259.36,259.79,258.87,259.53,12417.0,259.36,259.79,258.87,259.53,12417.0
2025-03-06 11:00:00,259.8,260.89,259.4,260.65,49030.0,259.8,260.89,259.4,260.65,49030.0
2025-03-06 11:10:00,260.65,260.98,259.99,260.13,28196.0,260.65,260.98,259.99,260.13,28196.0
2025-03-06 11:20:00,259.88,260.04,259.01,259.82,21906.0,259.88,260.04,259.01,259.82,21906.0
2025-03-06 11:30:00,259.87,260.26,259.09,259.29,28997.0,259.87,260.26,259.09,259.29,28997.0
2025-03-06 11:40:00,259.28,259.55,258.84,258.93,16072.0,259.28,259.55,258.84,258.93,16072.0
2025-03-06 11:50:00,258.68,258.88,258.02,258.11,20124.0,258.68,258.88,258.02,258.11,20124.0
2025-03-06 12:00:00,258.08,258.42,257.3,257.82,23261.0,258.08,258.42,257.3,257.82,23261.0
2025-03-06 12:10:00,257.83,257.91,257.23,257.3,15529.0,257.83,257.91,257.23,257.3,15529.0
2025-03-06 12:20:00,257.42,257.7,256.61,256.88,18777.0,257.42,257.7,256.61,256.88,18777.0
2025-03-06 12:30:00,256.88,257.34,256.52,256.59,15646.0,256.88,257.34,256.52,256.59,15646.0
2025-03-06 12:40:00,256.55,257.01,255.52,255.99,36788.0,256.55,257.01,255.52,255.99,36788.0
2025-03-06 12:50:00,256.06,256.53,255.45,256.16,13470.0,256.06,256.53,255.45,256.16,13470.0
2025-03-06 13:00:00,256.0,256.33,255.9,255.94,9228.0,256.0,256.33,255.9,255.94,9228.0
2025-03-06 13:10:00,255.91,256.36,255.59,256.23,14096.0,255.91,256.36,255.59,256.23,14096.0
2025-03-06 13:20:00,256.38,256.47,255.39,255.39,17089.0,256.38,256.47,255.39,255.39,17089.0
2025-03-06 13:30:00,255.39,255.45,254.36,254.41,17700.0,255.39,255.45,254.36,254.41,17700.0
2025-03-06 13:40:00,254.41,254.79,253.8,254.42,29941.0,254.41,254.79,253.8,254.42,29941.0
2025-03-06 13:50:00,254.4,254.54,254.01,254.08,15147.0,254.4,254.54,254.01,254.08,15147.0
2025-03-06 14:00:00,254.0,254.08,253.28,253.53,23204.0,254.0,254.08,253.28,253.53,23204.0
2025-03-06 14:10:00,253.63,254.01,253.45,253.45,16380.0,253.63,254.01,253.45,253.45,16380.0
2025-03-06 14:20:00,253.45,253.83,253.3,253.38,16617.0,253.45,253.83,253.3,253.38,16617.0
2025-03-06 14:30:00,253.39,253.44,252.92,253.11,22491.0,253.39,253.44,252.92,253.11,22491.0
2025-03-06 14:40:00,253.25,255.46,253.13,255.08,22134.0,253.25,255.46,253.13,255.08,22134.0
2025-03-06 14:50:00,255.26,255.74,253.73,253.74,28547.0,255.26,255.74,253.73,253.74,28547.0
2025-03-06 15:00:00,253.76,254.63,253.63,254.24,24220.0,253.76,254.63,253.63,254.24,24220.0
2025-03-06 15:10:00,254.51,254.83,254.17,254.54,23538.0,254.51,254.83,254.17,254.54,23538.0
2025-03-06 15:20:00,254.52,254.72,253.86,254.63,34788.0,254.52,254.72,253.86,254.63,34788.0
2025-03-06 15:30:00,254.74,254.98,254.28,254.34,37765.0,254.74,254.98,254.28,254.34,37765.0
2025-03-06 15:40:00,254.34,254.63,253.59,254.39,59604.0,254.34,254.63,253.59,254.39,59604.0
2025-03-06 15:50:00,254.45,254.74,253.53,253.82,133539.0,254.45,254.74,253.53,253.82,133539.0
2025-03-07 09:30:00,251.35,254.99,251.35,254.12,37472.0,251.35,254.99,251.35,254.12,37472.0
2025-03-07 09:40:00,254.12,254.81,253.79,254.58,19694.0,254.12,254.81,253.79,254.58,19694.0
2025-03-07 09:50:00,254.86,255.8,254.67,255.17,60338.0,254.86,255.8,254.67,255.17,60338.0
2025-03-07 10:00:00,255.01,255.2,254.16,254.81,43482.0,255.01,255.2,254.16,254.81,43482.0
2025-03-07 10:10:00,254.81,254.81,251.88,251.88,19084.0,254.81,254.81,251.88,251.88,19084.0
2025-03-07 10:20:00,251.88,252.27,251.01,251.5,42798.0,251.88,252.27,251.01,251.5,42798.0
2025-03-07 10:30:00,251.35,251.35,249.2,249.37,50844.0,251.35,251.35,249.2,249.37,50844.0
2025-03-07 10:40:00,249.36,250.83,248.86,250.53,23984.0,249.36,250.83,248.86,250.53,23984.0
2025-03-07 10:50:00,250.53,250.54,249.24,249.78,18309.0,250.53,250.54,249.24,249.78,18309.0
2025-03-07 11:00:00,249.57,250.14,249.2,249.84,22939.0,249.57,250.14,249.2,249.84,22939.0
2025-03-07 11:10:00,249.62,250.03,248.75,248.83,55125.0,249.62,250.03,248.75,248.83,55125.0
2025-03-07 11:20:00,248.83,249.06,247.31,247.5,18479.0,248.83,249.06,247.31,247.5,18479.0
2025-03-07 11:30:00,247.49,247.52,245.78,245.98,40455.0,247.49,247.52,245.78,245.98,40455.0
2025-03-07 11:40:00,245.88,246.08,245.45,245.93,52789.0,245.88,246.08,245.45,245.93,52789.0
2025-03-07 11:50:00,245.93,246.06,245.49,246.05,19705.0,245.93,246.06,245.49,246.05,19705.0
2025-03-07 12:00:00,245.97,246.58,245.87,245.98,11913.0,245.97,246.58,245.87,245.98,11913.0
2025-03-07 12:10:00,246.06,246.44,245.82,246.01,17762.0,246.06,246.44,245.82,246.01,17762.0
2025-03-07 12:20:00,245.94,247.08,245.72,247.08,19128.0,245.94,247.08,245.72,247.08,19128.0
2025-03-07 12:30:00,247.01,248.34,246.81,247.97,10069.0,247.01,248.34,246.81,247.97,10069.0
2025-03-07 12:40:00,247.97,249.29,247.69,248.95,10422.0,247.97,249.29,247.69,248.95,10422.0
2025-03-07 12:50:00,248.84,249.51,247.71,247.94,9391.0,248.84,249.51,247.71,247.94,9391.0
2025-03-07 13:00:00,248.22,249.8,248.13,249.4,11960.0,248.22,249.8,248.13,249.4,11960.0
2025-03-07 13:10:00,249.39,249.71,248.82,249.64,21196.0,249.39,249.71,248.82,249.64,21196.0
2025-03-07 13:20:00,249.47,249.93,248.88,248.88,12005.0,249.47,249.93,248.88,248.88,12005.0
2025-03-07 13:30:00,249.0,249.79,249.0,249.64,10715.0,249.0,249.79,249.0,249.64,10715.0
2025-03-07 13:40:00,249.75,250.56,249.38,250.31,17497.0,249.75,250.56,249.38,250.31,17497.0
2025-03-07 13:50:00,250.46,251.14,250.35,250.95,7293.0,250.46,251.14,250.35,250.95,7293.0
2025-03-07 14:00:00,251.01,251.15,250.54,250.56,13963.0,251.01,251.15,250.54,250.56,13963.0
2025-03-07 14:10:00,250.48,251.15,250.28,250.66,41895.0,250.48,251.15,250.28,250.66,41895.0
2025-03-07 14:20:00,250.68,251.63,250.66,251.33,24370.0,250.68,251.63,250.66,251.33,24370.0
2025-03-07 14:30:00,251.3,251.78,250.83,251.5,14838.0,251.3,251.78,250.83,251.5,14838.0
2025-03-07 14:40:00,251.47,251.47,250.59,250.89,17522.0,251.47,251.47,250.59,250.89,17522.0
2025-03-07 14:50:00,251.07,251.44,250.84,251.29,15841.0,251.07,251.44,250.84,251.29,15841.0
2025-03-07 15:00:00,251.29,252.18,251.14,252.13,15113.0,251.29,252.18,251.14,252.13,15113.0
2025-03-07 15:10:00,252.0,252.4,251.57,252.13,13645.0,252.0,252.4,251.57,252.13,13645.0
2025-03-07 15:20:00,252.13,252.13,251.49,251.61,19378.0,252.13,252.13,251.49,251.61,19378.0
2025-03-07 15:30:00,251.64,252.3,250.97,251.15,42677.0,251.64,252.3,250.97,251.15,42677.0
2025-03-07 15:40:00,251.09,251.69,250.53,251.62,50146.0,251.09,251.69,250.53,251.62,50146.0
2025-03-07 15:50:00,251.57,252.7,251.1,252.38,118412.0,251.57,252.7,251.1,252.38,118412.0
2025-03-10 09:30:00,249.92,251.45,246.29,246.8,31773.0,249.92,251.45,246.29,246.8,31773.0
2025-03-10 09:40:00,246.18,248.31,246.18,248.2,28220.0,246.18,248.31,246.18,248.2,28220.0
2025-03-10 09:50:00,248.31,248.75,247.5,247.59,20196.0,248.31,248.75,247.5,247.59,20196.0
2025-03-10 10:00:00,247.59,247.59,246.27,246.82,15167.0,247.59,247.59,246.27,246.82,15167.0
2025-03-10 10:10:00,246.71,248.13,246.67,247.76,11746.0,246.71,248.13,246.67,247.76,11746.0
2025-03-10 10:20:00,248.03,248.13,246.09,246.13,21272.0,248.03,248.13,246.09,246.13,21272.0
2025-03-10 10:30:00,246.09,246.49,244.93,245.41,20143.0,246.09,246.49,244.93,245.41,20143.0
2025-03-10 10:40:00,245.41,245.46,244.09,245.16,16734.0,245.41,245.46,244.09,245.16,16734.0
2025-03-10 10:50:00,244.88,245.49,244.6,245.21,20758.0,244.88,245.49,244.6,245.21,20758.0
2025-03-10 11:00:00,245.25,246.05,244.72,246.05,26065.0,245.25,246.05,244.72,246.05,26065.0
2025-03-10 11:10:00,245.94,246.41,244.92,245.05,13843.0,245.94,246.41,244.92,245.05,13843.0
2025-03-10 11:20:00,245.25,246.27,244.9,246.27,10635.0,245.25,246.27,244.9,246.27,10635.0
2025-03-10 11:30:00,246.3,247.09,246.22,246.91,11760.0,246.3,247.09,246.22,246.91,11760.0
2025-03-10 11:40:00,246.72,247.13,245.6,246.6,13560.0,246.72,247.13,245.6,246.6,13560.0
2025-03-10 11:50:00,246.66,246.66,245.56,245.84,18394.0,246.66,246.66,245.56,245.84,18394.0
2025-03-10 12:00:00,245.84,246.16,245.44,245.69,19820.0,245.84,246.16,245.44,245.69,19820.0
2025-03-10 12:10:00,245.51,246.07,244.77,244.93,26566.0,245.51,246.07,244.77,244.93,26566.0
2025-03-10 12:20:00,244.93,245.69,244.56,245.64,19463.0,244.93,245.69,244.56,245.64,19463.0
2025-03-10 12:30:00,245.64,246.12,245.05,245.05,17209.0,245.64,246.12,245.05,245.05,17209.0
2025-03-10 12:40:00,245.17,245.52,245.02,245.02,15012.0,245.17,245.52,245.02,245.02,15012.0
2025-03-10 12:50:00,245.28,245.75,245.12,245.26,15265.0,245.28,245.75,245.12,245.26,15265.0
2025-03-10 13:00:00,245.42,245.63,244.83,244.95,9363.0,245.42,245.63,244.83,244.95,9363.0
2025-03-10 13:10:00,244.8,245.18,244.75,245.01,25716.0,244.8,245.18,244.75,245.01,25716.0
2025-03-10 13:20:00,245.05,245.23,244.69,244.77,22648.0,245.05,245.23,244.69,244.77,22648.0
2025-03-10 13:30:00,244.8,245.04,243.22,244.12,12082.0,244.8,245.04,243.22,244.12,12082.0
2025-03-10 13:40:00,244.09,244.66,243.81,244.34,11271.0,244.09,244.66,243.81,244.34,11271.0
2025-03-10 13:50:00,244.17,244.55,243.86,243.99,17518.0,244.17,244.55,243.86,243.99,17518.0
2025-03-10 14:00:00,243.99,243.99,242.84,243.23,30963.0,243.99,243.99,242.84,243.23,30963.0
2025-03-10 14:10:00,243.28,243.95,243.11,243.41,27506.0,243.28,243.95,243.11,243.41,27506.0
2025-03-10 14:20:00,243.4,243.69,243.16,243.49,13483.0,243.4,243.69,243.16,243.49,13483.0
2025-03-10 14:30:00,243.52,243.65,243.08,243.1,17515.0,243.52,243.65,243.08,243.1,17515.0
2025-03-10 14:40:00,243.1,243.44,243.02,243.19,13453.0,243.1,243.44,243.02,243.19,13453.0
2025-03-10 14:50:00,243.19,243.36,242.19,242.3,10867.0,243.19,243.36,242.19,242.3,10867.0
2025-03-10 15:00:00,242.19,242.77,241.63,241.73,39026.0,242.19,242.77,241.63,241.73,39026.0
2025-03-10 15:10:00,241.87,243.59,241.78,243.52,36914.0,241.87,243.59,241.78,243.52,36914.0
2025-03-10 15:20:00,243.42,244.42,243.37,243.83,64661.0,243.42,244.42,243.37,243.83,64661.0
2025-03-10 15:30:00,243.92,244.43,243.62,243.98,46595.0,243.92,244.43,243.62,243.98,46595.0
2025-03-10 15:40:00,243.95,244.08,242.22,242.82,42847.0,243.95,244.08,242.22,242.82,42847.0
2025-03-10 15:50:00,242.95,243.89,242.58,242.99,216833.0,242.95,243.89,242.58,242.99,216833.0
2025-03-11 09:30:00,243.78,244.16,242.44,243.13,119363.0,243.78,244.16,242.44,243.13,119363.0
2025-03-11 09:40:00,242.99,244.62,242.7,244.3,17810.0,242.99,244.62,242.7,244.3,17810.0
2025-03-11 09:50:00,244.44,244.44,242.87,242.93,22056.0,244.44,244.44,242.87,242.93,22056.0
2025-03-11 10:00:00,242.53,244.56,241.9,243.44,65251.0,242.53,244.56,241.9,243.44,65251.0
2025-03-11 10:10:00,243.15,243.26,242.28,243.05,33638.0,243.15,243.26,242.28,243.05,33638.0
2025-03-11 10:20:00,243.05,243.29,241.2,241.8,27174.0,243.05,243.29,241.2,241.8,27174.0
2025-03-11 10:30:00,241.98,242.6,241.66,241.87,23352.0,241.98,242.6,241.66,241.87,23352.0
2025-03-11 10:40:00,242.05,242.77,241.41,241.42,23004.0,242.05,242.77,241.41,241.42,23004.0
2025-03-11 10:50:00,241.7,242.66,241.63,241.71,11455.0,241.7,242.66,241.63,241.71,11455.0
2025-03-11 11:00:00,241.72,243.47,241.52,243.41,19355.0,241.72,243.47,241.52,243.41,19355.0
2025-03-11 11:10:00,243.34,244.73,243.06,244.38,15997.0,243.34,244.73,243.06,244.38,15997.0
2025-03-11 11:20:00,244.33,244.33,243.11,243.11,11685.0,244.33,244.33,243.11,243.11,11685.0
2025-03-11 11:30:00,243.36,244.19,243.19,243.78,11546.0,243.36,244.19,243.19,243.78,11546.0
2025-03-11 11:40:00,243.89,244.58,243.8,244.08,11127.0,243.89,244.58,243.8,244.08,11127.0
2025-03-11 11:50:00,244.21,244.37,243.33,243.37,12834.0,244.21,244.37,243.33,243.37,12834.0
2025-03-11 12:00:00,243.02,243.75,242.83,243.31,16126.0,243.02,243.75,242.83,243.31,16126.0
2025-03-11 12:10:00,243.31,243.38,242.75,243.33,13687.0,243.31,243.38,242.75,243.33,13687.0
2025-03-11 12:20:00,243.17,244.15,243.17,243.71,9062.0,243.17,244.15,243.17,243.71,9062.0
2025-03-11 12:30:00,243.89,244.65,243.64,244.24,37889.0,243.89,244.65,243.64,244.24,37889.0
2025-03-11 12:40:00,244.24,244.57,243.73,244.18,17446.0,244.24,244.57,243.73,244.18,17446.0
2025-03-11 12:50:00,244.17,244.31,243.38,243.78,15153.0,244.17,244.31,243.38,243.78,15153.0
2025-03-11 13:00:00,243.69,243.82,243.31,243.56,13483.0,243.69,243.82,243.31,243.56,13483.0
2025-03-11 13:10:00,243.49,243.49,242.77,242.92,14447.0,243.49,243.49,242.77,242.92,14447.0
2025-03-11 13:20:00,242.73,242.88,242.22,242.35,21476.0,242.73,242.88,242.22,242.35,21476.0
2025-03-11 13:30:00,242.3,242.73,242.07,242.35,43978.0,242.3,242.73,242.07,242.35,43978.0
2025-03-11 13:40:00,242.29,243.51,242.14,243.08,54297.0,242.29,243.51,242.14,243.08,54297.0
2025-03-11 13:50:00,243.04,243.38,242.18,242.55,15848.0,243.04,243.38,242.18,242.55,15848.0
2025-03-11 14:00:00,242.77,244.4,242.77,244.4,50893.0,242.77,244.4,242.77,244.4,50893.0
2025-03-11 14:10:00,244.41,245.07,243.89,244.41,46416.0,244.41,245.07,243.89,244.41,46416.0
2025-03-11 14:20:00,244.26,245.09,244.13,244.28,38389.0,244.26,245.09,244.13,244.28,38389.0
2025-03-11 14:30:00,244.21,244.35,243.7,244.17,30030.0,244.21,244.35,243.7,244.17,30030.0
2025-03-11 14:40:00,244.11,245.33,244.11,245.17,27111.0,244.11,245.33,244.11,245.17,27111.0
2025-03-11 14:50:00,245.13,245.63,244.78,245.15,32286.0,245.13,245.63,244.78,245.15,32286.0
2025-03-11 15:00:00,245.0,246.21,244.71,245.77,55460.0,245.0,246.21,244.71,245.77,55460.0
2025-03-11 15:10:00,245.68,245.68,244.0,244.25,36384.0,245.68,245.68,244.0,244.25,36384.0
2025-03-11 15:20:00,244.31,244.68,243.33,243.84,26424.0,244.31,244.68,243.33,243.84,26424.0
2025-03-11 15:30:00,243.77,244.09,243.12,243.31,41201.0,243.77,244.09,243.12,243.31,41201.0
2025-03-11 15:40:00,243.25,243.97,242.57,243.84,98171.0,243.25,243.97,242.57,243.84,98171.0
2025-03-11 15:50:00,243.72,243.72,242.44,242.77,311969.0,243.72,243.72,242.44,242.77,311969.0
2025-03-12 09:30:00,246.06,247.04,244.1,244.37,55986.0,246.06,247.04,244.1,244.37,55986.0
2025-03-12 09:40:00,244.29,245.54,242.72,243.05,68489.0,244.29,245.54,242.72,243.05,68489.0
2025-03-12 09:50:00,243.09,244.42,242.92,243.05,45909.0,243.09,244.42,242.92,243.05,45909.0
2025-03-12 10:00:00,243.05,243.05,241.16,242.13,40647.0,243.05,243.05,241.16,242.13,40647.0
2025-03-12 10:10:00,242.0,242.11,240.85,241.64,33466.0,242.0,242.11,240.85,241.64,33466.0
2025-03-12 10:20:00,241.52,242.26,241.41,242.01,21669.0,241.52,242.26,241.41,242.01,21669.0
2025-03-12 10:30:00,241.98,242.05,240.2,240.34,16293.0,241.98,242.05,240.2,240.34,16293.0
2025-03-12 10:40:00,240.34,240.58,239.74,240.0,24523.0,240.34,240.58,239.74,240.0,24523.0
2025-03-12 10:50:00,240.03,240.64,239.3,239.46,15151.0,240.03,240.64,239.3,239.46,15151.0
2025-03-12 11:00:00,239.46,239.63,238.93,239.24,18674.0,239.46,239.63,238.93,239.24,18674.0
2025-03-12 11:10:00,239.24,239.79,238.72,239.53,26963.0,239.24,239.79,238.72,239.53,26963.0
2025-03-12 11:20:00,239.44,241.35,239.29,241.35,12411.0,239.44,241.35,239.29,241.35,12411.0
2025-03-12 11:30:00,241.23,241.62,240.59,241.54,28353.0,241.23,241.62,240.59,241.54,28353.0
2025-03-12 11:40:00,241.47,241.81,241.24,241.66,24124.0,241.47,241.81,241.24,241.66,24124.0
2025-03-12 11:50:00,241.66,242.67,241.53,242.59,23848.0,241.66,242.67,241.53,242.59,23848.0
2025-03-12 12:00:00,242.43,243.02,242.08,243.0,13594.0,242.43,243.02,242.08,243.0,13594.0
2025-03-12 12:10:00,242.95,243.29,242.64,243.07,14665.0,242.95,243.29,242.64,243.07,14665.0
2025-03-12 12:20:00,243.07,243.46,242.54,242.78,19993.0,243.07,243.46,242.54,242.78,19993.0
2025-03-12 12:30:00,242.78,243.64,242.6,242.7,19693.0,242.78,243.64,242.6,242.7,19693.0
2025-03-12 12:40:00,242.46,242.68,241.89,242.53,17664.0,242.46,242.68,241.89,242.53,17664.0
2025-03-12 12:50:00,242.54,242.9,241.65,241.65,10098.0,242.54,242.9,241.65,241.65,10098.0
2025-03-12 13:00:00,241.75,242.4,241.44,242.25,32173.0,241.75,242.4,241.44,242.25,32173.0
2025-03-12 13:10:00,242.25,242.93,242.0,242.83,32904.0,242.25,242.93,242.0,242.83,32904.0
2025-03-12 13:20:00,242.75,243.25,242.62,242.96,18946.0,242.75,243.25,242.62,242.96,18946.0
2025-03-12 13:30:00,242.96,243.39,242.91,243.09,17235.0,242.96,243.39,242.91,243.09,17235.0
2025-03-12 13:40:00,243.0,243.21,242.62,242.9,15684.0,243.0,243.21,242.62,242.9,15684.0
2025-03-12 13:50:00,242.89,242.89,241.36,241.41,4587.0,242.89,242.89,241.36,241.41,4587.0
2025-03-12 14:00:00,241.48,241.91,240.91,241.25,15742.0,241.48,241.91,240.91,241.25,15742.0
2025-03-12 14:10:00,241.25,242.09,241.25,242.02,7385.0,241.25,242.09,241.25,242.02,7385.0
2025-03-12 14:20:00,242.14,242.29,241.78,242.29,16568.0,242.14,242.29,241.78,242.29,16568.0
2025-03-12 14:30:00,242.3,242.36,241.86,242.33,8160.0,242.3,242.36,241.86,242.33,8160.0
2025-03-12 14:40:00,242.49,243.04,242.31,243.02,12971.0,242.49,243.04,242.31,243.02,12971.0
2025-03-12 14:50:00,242.82,243.0,242.26,242.72,16488.0,242.82,243.0,242.26,242.72,16488.0
2025-03-12 15:00:00,242.72,242.72,242.26,242.38,9833.0,242.72,242.72,242.26,242.38,9833.0
2025-03-12 15:10:00,242.27,242.77,242.07,242.67,11301.0,242.27,242.77,242.07,242.67,11301.0
2025-03-12 15:20:00,242.78,242.8,241.84,242.36,22561.0,242.78,242.8,241.84,242.36,22561.0
2025-03-12 15:30:00,242.36,242.63,241.71,242.02,26116.0,242.36,242.63,241.71,242.02,26116.0
2025-03-12 15:40:00,241.99,241.99,241.32,241.97,47181.0,241.99,241.99,241.32,241.97,47181.0
2025-03-12 15:50:00,241.89,242.79,240.88,241.64,190995.0,241.89,242.79,240.88,241.64,190995.0
2025-03-13 09:30:00,242.16,243.5,238.53,238.53,67226.0,242.16,243.5,238.53,238.53,67226.0
2025-03-13 09:40:00,239.11,239.11,236.95,237.5,29538.0,239.11,239.11,236.95,237.5,29538.0
2025-03-13 09:50:00,237.53,237.55,235.56,235.92,42182.0,237.53,237.55,235.56,235.92,42182.0
2025-03-13 10:00:00,235.7,238.76,235.66,238.17,58365.0,235.7,238.76,235.66,238.17,58365.0
2025-03-13 10:10:00,238.15,239.1,237.82,239.04,37420.0,238.15,239.1,237.82,239.04,37420.0
2025-03-13 10:20:00,239.11,239.16,238.17,238.58,18100.0,239.11,239.16,238.17,238.58,18100.0
2025-03-13 10:30:00,238.77,239.36,238.19,238.36,52983.0,238.77,239.36,238.19,238.36,52983.0
2025-03-13 10:40:00,238.36,238.85,238.0,238.3,48823.0,238.36,238.85,238.0,238.3,48823.0
2025-03-13 10:50:00,238.31,238.78,238.03,238.6,38046.0,238.31,238.78,238.03,238.6,38046.0
2025-03-13 11:00:00,238.61,239.21,238.3,238.44,14586.0,238.61,239.21,238.3,238.44,14586.0
2025-03-13 11:10:00,238.44,238.59,237.0,237.87,100854.0,238.44,238.59,237.0,237.87,100854.0
2025-03-13 11:20:00,237.9,238.2,237.26,237.64,24043.0,237.9,238.2,237.26,237.64,24043.0
2025-03-13 11:30:00,237.61,237.7,236.64,236.78,11319.0,237.61,237.7,236.64,236.78,11319.0
2025-03-13 11:40:00,236.66,238.04,236.66,238.04,19867.0,236.66,238.04,236.66,238.04,19867.0
2025-03-13 11:50:00,237.98,237.99,236.75,236.75,17148.0,237.98,237.99,236.75,236.75,17148.0
2025-03-13 12:00:00,236.71,237.59,236.48,237.51,13308.0,236.71,237.59,236.48,237.51,13308.0
2025-03-13 12:10:00,237.58,237.74,237.37,237.53,36161.0,237.58,237.74,237.37,237.53,36161.0
2025-03-13 12:20:00,237.66,237.73,237.42,237.59,18262.0,237.66,237.73,237.42,237.59,18262.0
2025-03-13 12:30:00,237.5,238.75,237.45,238.62,21732.0,237.5,238.75,237.45,238.62,21732.0
2025-03-13 12:40:00,238.62,238.63,237.4,237.4,21267.0,238.62,238.63,237.4,237.4,21267.0
2025-03-13 12:50:00,237.56,238.11,237.42,237.53,22492.0,237.56,238.11,237.42,237.53,22492.0
2025-03-13 13:00:00,237.5,238.02,237.4,237.5,42329.0,237.5,238.02,237.4,237.5,42329.0
2025-03-13 13:10:00,237.46,237.5,236.57,236.7,30578.0,237.46,237.5,236.57,236.7,30578.0
2025-03-13 13:20:00,236.69,237.21,236.69,236.97,8737.0,236.69,237.21,236.69,236.97,8737.0
2025-03-13 13:30:00,236.92,236.98,236.23,236.38,5870.0,236.92,236.98,236.23,236.38,5870.0
2025-03-13 13:40:00,236.27,236.29,235.79,235.82,5711.0,236.27,236.29,235.79,235.82,5711.0
2025-03-13 13:50:00,235.82,236.9,235.82,236.39,26907.0,235.82,236.9,235.82,236.39,26907.0
2025-03-13 14:00:00,236.4,237.12,236.39,236.79,12821.0,236.4,237.12,236.39,236.79,12821.0
2025-03-13 14:10:00,236.79,237.45,236.67,237.41,50813.0,236.79,237.45,236.67,237.41,50813.0
2025-03-13 14:20:00,237.37,238.17,237.24,237.92,17949.0,237.37,238.17,237.24,237.92,17949.0
2025-03-13 14:30:00,237.94,238.39,237.78,238.3,16286.0,237.94,238.39,237.78,238.3,16286.0
2025-03-13 14:40:00,238.15,238.9,237.8,238.87,13846.0,238.15,238.9,237.8,238.87,13846.0
2025-03-13 14:50:00,238.93,239.04,238.6,238.85,20800.0,238.93,239.04,238.6,238.85,20800.0
2025-03-13 15:00:00,238.97,239.33,238.33,238.38,16676.0,238.97,239.33,238.33,238.38,16676.0
2025-03-13 15:10:00,238.22,238.59,238.07,238.58,7232.0,238.22,238.59,238.07,238.58,7232.0
2025-03-13 15:20:00,238.36,238.47,237.78,237.91,13207.0,238.36,238.47,237.78,237.91,13207.0
2025-03-13 15:30:00,237.93,238.24,237.04,237.04,11102.0,237.93,238.24,237.04,237.04,11102.0
2025-03-13 15:40:00,237.12,237.75,236.94,237.54,21514.0,237.12,237.75,236.94,237.54,21514.0
2025-03-13 15:50:00,237.54,237.54,237.0,237.28,109855.0,237.54,237.54,237.0,237.28,109855.0
2025-03-14 09:30:00,239.57,241.75,238.55,241.08,24389.0,239.57,241.75,238.55,241.08,24389.0
2025-03-14 09:40:00,241.39,242.56,240.65,242.56,6236.0,241.39,242.56,240.65,242.56,6236.0
2025-03-14 09:50:00,242.74,243.05,242.1,242.1,12852.0,242.74,243.05,242.1,242.1,12852.0
2025-03-14 10:00:00,241.91,242.21,240.8,241.38,11050.0,241.91,242.21,240.8,241.38,11050.0
2025-03-14 10:10:00,241.5,241.5,240.57,240.91,4330.0,241.5,241.5,240.57,240.91,4330.0
2025-03-14 10:20:00,240.8,241.83,240.68,241.24,25353.0,240.8,241.83,240.68,241.24,25353.0
2025-03-14 10:30:00,241.44,242.05,241.21,242.05,6755.0,241.44,242.05,241.21,242.05,6755.0
2025-03-14 10:40:00,242.2,242.22,241.32,241.93,5129.0,242.2,242.22,241.32,241.93,5129.0
2025-03-14 10:50:00,241.93,242.38,241.06,242.38,17963.0,241.93,242.38,241.06,242.38,17963.0
2025-03-14 11:00:00,242.34,242.96,242.29,242.79,7148.0,242.34,242.96,242.29,242.79,7148.0
2025-03-14 11:10:00,242.62,243.07,242.42,242.89,18548.0,242.62,243.07,242.42,242.89,18548.0
2025-03-14 11:20:00,242.79,243.5,242.69,242.78,10613.0,242.79,243.5,242.69,242.78,10613.0
2025-03-14 11:30:00,243.05,243.34,242.65,242.99,6913.0,243.05,243.34,242.65,242.99,6913.0
2025-03-14 11:40:00,242.93,243.33,242.81,243.14,6757.0,242.93,243.33,242.81,243.14,6757.0
2025-03-14 11:50:00,243.03,243.78,242.99,243.56,7537.0,243.03,243.78,242.99,243.56,7537.0
2025-03-14 12:00:00,243.64,243.78,243.39,243.39,8394.0,243.64,243.78,243.39,243.39,8394.0
2025-03-14 12:10:00,243.36,243.65,243.16,243.5,5732.0,243.36,243.65,243.16,243.5,5732.0
2025-03-14 12:20:00,243.66,243.83,242.99,243.3,8808.0,243.66,243.83,242.99,243.3,8808.0
2025-03-14 12:30:00,243.31,243.93,243.13,243.66,30682.0,243.31,243.93,243.13,243.66,30682.0
2025-03-14 12:40:00,243.7,244.2,243.7,244.16,20125.0,243.7,244.2,243.7,244.16,20125.0
2025-03-14 12:50:00,244.22,245.15,244.17,244.81,20976.0,244.22,245.15,244.17,244.81,20976.0
2025-03-14 13:00:00,244.73,245.04,244.26,244.98,13881.0,244.73,245.04,244.26,244.98,13881.0
2025-03-14 13:10:00,244.97,245.11,244.56,244.56,12672.0,244.97,245.11,244.56,244.56,12672.0
2025-03-14 13:20:00,244.56,244.87,244.11,244.18,5961.0,244.56,244.87,244.11,244.18,5961.0
2025-03-14 13:30:00,244.04,244.6,244.01,244.54,6228.0,244.04,244.6,244.01,244.54,6228.0
2025-03-14 13:40:00,244.54,244.54,243.8,243.99,7007.0,244.54,244.54,243.8,243.99,7007.0
2025-03-14 13:50:00,243.91,244.0,243.63,243.64,4164.0,243.91,244.0,243.63,243.64,4164.0
2025-03-14 14:00:00,243.76,244.25,243.76,243.95,7728.0,243.76,244.25,243.76,243.95,7728.0
2025-03-14 14:10:00,243.95,243.95,243.18,243.46,3522.0,243.95,243.95,243.18,243.46,3522.0
2025-03-14 14:20:00,243.39,243.55,243.25,243.51,11040.0,243.39,243.55,243.25,243.51,11040.0
2025-03-14 14:30:00,243.44,243.91,243.28,243.91,13627.0,243.44,243.91,243.28,243.91,13627.0
2025-03-14 14:40:00,244.04,244.28,243.89,244.17,5979.0,244.04,244.28,243.89,244.17,5979.0
2025-03-14 14:50:00,244.27,244.3,243.66,243.78,8485.0,244.27,244.3,243.66,243.78,8485.0
2025-03-14 15:00:00,243.66,244.09,243.66,244.08,5444.0,243.66,244.09,243.66,244.08,5444.0
2025-03-14 15:10:00,243.97,244.18,243.81,243.88,4419.0,243.97,244.18,243.81,243.88,4419.0
2025-03-14 15:20:00,243.77,243.96,243.57,243.57,6506.0,243.77,243.96,243.57,243.57,6506.0
2025-03-14 15:30:00,243.64,243.9,243.58,243.58,14062.0,243.64,243.9,243.58,243.58,14062.0
2025-03-14 15:40:00,243.58,244.14,243.49,243.95,18603.0,243.58,244.14,243.49,243.95,18603.0
2025-03-14 15:50:00,243.88,244.73,243.48,244.16,88781.0,243.88,244.73,243.48,244.16,88781.0
2025-03-17 09:30:00,243.41,247.99,242.45,247.62,44499.0,243.41,247.99,242.45,247.62,44499.0
2025-03-17 09:40:00,247.54,247.98,246.22,246.22,24996.0,247.54,247.98,246.22,246.22,24996.0
2025-03-17 09:50:00,246.27,247.46,246.09,246.98,15522.0,246.27,247.46,246.09,246.98,15522.0
2025-03-17 10:00:00,246.98,247.07,245.38,245.99,13873.0,246.98,247.07,245.38,245.99,13873.0
2025-03-17 10:10:00,246.08,246.95,245.79,246.69,16525.0,246.08,246.95,245.79,246.69,16525.0
2025-03-17 10:20:00,246.89,247.29,246.61,246.61,8813.0,246.89,247.29,246.61,246.61,8813.0
2025-03-17 10:30:00,246.38,246.39,245.79,246.1,28492.0,246.38,246.39,245.79,246.1,28492.0
2025-03-17 10:40:00,246.03,246.72,246.03,246.46,14311.0,246.03,246.72,246.03,246.46,14311.0
2025-03-17 10:50:00,246.32,246.32,245.33,245.97,6104.0,246.32,246.32,245.33,245.97,6104.0
2025-03-17 11:00:00,245.98,246.52,245.64,246.09,7771.0,245.98,246.52,245.64,246.09,7771.0
2025-03-17 11:10:00,246.31,246.55,246.06,246.54,5735.0,246.31,246.55,246.06,246.54,5735.0
2025-03-17 11:20:00,246.55,246.63,246.07,246.07,5883.0,246.55,246.63,246.07,246.07,5883.0
2025-03-17 11:30:00,246.15,246.24,245.6,246.16,6836.0,246.15,246.24,245.6,246.16,6836.0
2025-03-17 11:40:00,246.21,246.93,246.02,246.8,10203.0,246.21,246.93,246.02,246.8,10203.0
2025-03-17 11:50:00,246.81,247.45,246.8,247.22,13498.0,246.81,247.45,246.8,247.22,13498.0
2025-03-17 12:00:00,247.22,248.03,246.92,247.91,10433.0,247.22,248.03,246.92,247.91,10433.0
2025-03-17 12:10:00,247.96,248.16,247.48,247.49,18543.0,247.96,248.16,247.48,247.49,18543.0
2025-03-17 12:20:00,247.48,247.58,247.19,247.41,12503.0,247.48,247.58,247.19,247.41,12503.0
2025-03-17 12:30:00,247.41,247.92,247.4,247.73,10138.0,247.41,247.92,247.4,247.73,10138.0
2025-03-17 12:40:00,247.73,248.08,247.43,248.03,12033.0,247.73,248.08,247.43,248.03,12033.0
2025-03-17 12:50:00,247.93,248.05,247.64,247.92,10698.0,247.93,248.05,247.64,247.92,10698.0
2025-03-17 13:00:00,248.02,248.07,247.31,247.54,10331.0,248.02,248.07,247.31,247.54,10331.0
2025-03-17 13:10:00,247.86,248.21,247.78,248.04,5538.0,247.86,248.21,247.78,248.04,5538.0
2025-03-17 13:20:00,248.03,249.34,248.02,249.17,16574.0,248.03,249.34,248.02,249.17,16574.0
2025-03-17 13:30:00,249.16,249.38,248.79,249.36,10120.0,249.16,249.38,248.79,249.36,10120.0
2025-03-17 13:40:00,249.36,249.76,249.22,249.59,10806.0,249.36,249.76,249.22,249.59,10806.0
2025-03-17 13:50:00,249.8,249.87,249.39,249.51,14807.0,249.8,249.87,249.39,249.51,14807.0
2025-03-17 14:00:00,249.64,250.15,249.61,250.01,25034.0,249.64,250.15,249.61,250.01,25034.0
2025-03-17 14:10:00,249.96,250.73,249.88,250.73,16100.0,249.96,250.73,249.88,250.73,16100.0
2025-03-17 14:20:00,250.63,251.14,250.29,250.9,27416.0,250.63,251.14,250.29,250.9,27416.0
2025-03-17 14:30:00,250.83,251.22,250.65,251.12,19970.0,250.83,251.22,250.65,251.12,19970.0
2025-03-17 14:40:00,251.19,251.56,250.83,251.39,18753.0,251.19,251.56,250.83,251.39,18753.0
2025-03-17 14:50:00,251.38,251.39,250.92,250.92,17050.0,251.38,251.39,250.92,250.92,17050.0
2025-03-17 15:00:00,250.99,251.32,250.78,251.29,23980.0,250.99,251.32,250.78,251.29,23980.0
2025-03-17 15:10:00,251.33,251.72,251.18,251.63,45472.0,251.33,251.72,251.18,251.63,45472.0
2025-03-17 15:20:00,251.68,251.97,251.27,251.27,34185.0,251.68,251.97,251.27,251.27,34185.0
2025-03-17 15:30:00,251.26,251.8,251.2,251.61,24764.0,251.26,251.8,251.2,251.61,24764.0
2025-03-17 15:40:00,251.66,251.77,251.14,251.36,63090.0,251.66,251.77,251.14,251.36,63090.0
2025-03-17 15:50:00,251.28,252.32,250.52,250.62,156485.0,251.28,252.32,250.52,250.62,156485.0
2025-03-18 09:30:00,249.01,250.62,248.0,249.3,41156.0,249.01,250.62,248.0,249.3,41156.0
2025-03-18 09:40:00,249.13,249.87,248.25,248.76,45340.0,249.13,249.87,248.25,248.76,45340.0
2025-03-18 09:50:00,248.77,249.34,248.15,248.58,32291.0,248.77,249.34,248.15,248.58,32291.0
2025-03-18 10:00:00,248.54,250.01,248.52,249.14,13564.0,248.54,250.01,248.52,249.14,13564.0
2025-03-18 10:10:00,249.07,250.03,248.74,250.03,12149.0,249.07,250.03,248.74,250.03,12149.0
2025-03-18 10:20:00,250.06,250.35,249.87,250.17,12321.0,250.06,250.35,249.87,250.17,12321.0
2025-03-18 10:30:00,250.17,250.55,249.32,249.58,30294.0,250.17,250.55,249.32,249.58,30294.0
2025-03-18 10:40:00,249.62,249.62,248.19,248.27,19541.0,249.62,249.62,248.19,248.27,19541.0
2025-03-18 10:50:00,248.43,248.94,248.1,248.6,25908.0,248.43,248.94,248.1,248.6,25908.0
2025-03-18 11:00:00,248.6,248.6,247.7,248.3,34748.0,248.6,248.6,247.7,248.3,34748.0
2025-03-18 11:10:00,248.13,248.9,248.02,248.79,5207.0,248.13,248.9,248.02,248.79,5207.0
2025-03-18 11:20:00,248.79,248.79,248.39,248.48,24270.0,248.79,248.79,248.39,248.48,24270.0
2025-03-18 11:30:00,248.57,249.29,248.54,249.29,5237.0,248.57,249.29,248.54,249.29,5237.0
2025-03-18 11:40:00,249.33,249.75,249.16,249.53,16243.0,249.33,249.75,249.16,249.53,16243.0
2025-03-18 11:50:00,249.53,249.77,248.89,249.45,23794.0,249.53,249.77,248.89,249.45,23794.0
2025-03-18 12:00:00,249.22,250.15,249.22,249.93,9016.0,249.22,250.15,249.22,249.93,9016.0
2025-03-18 12:10:00,249.93,250.92,249.92,250.21,15570.0,249.93,250.92,249.92,250.21,15570.0
2025-03-18 12:20:00,250.27,251.1,250.26,251.09,9307.0,250.27,251.1,250.26,251.09,9307.0
2025-03-18 12:30:00,250.95,251.5,250.93,251.21,17105.0,250.95,251.5,250.93,251.21,17105.0
2025-03-18 12:40:00,251.13,251.13,250.46,250.56,51172.0,251.13,251.13,250.46,250.56,51172.0
2025-03-18 12:50:00,250.67,251.09,250.35,251.0,22471.0,250.67,251.09,250.35,251.0,22471.0
2025-03-18 13:00:00,251.0,251.05,250.44,250.84,36913.0,251.0,251.05,250.44,250.84,36913.0
2025-03-18 13:10:00,250.83,251.69,250.69,250.88,33474.0,250.83,251.69,250.69,250.88,33474.0
2025-03-18 13:20:00,250.76,251.47,250.76,251.32,23471.0,250.76,251.47,250.76,251.32,23471.0
2025-03-18 13:30:00,251.17,251.6,251.12,251.46,16508.0,251.17,251.6,251.12,251.46,16508.0
2025-03-18 13:40:00,251.46,251.68,251.18,251.18,15148.0,251.46,251.68,251.18,251.18,15148.0
2025-03-18 13:50:00,251.27,251.45,250.88,251.07,19413.0,251.27,251.45,250.88,251.07,19413.0
2025-03-18 14:00:00,251.07,251.07,250.19,250.43,19619.0,251.07,251.07,250.19,250.43,19619.0
2025-03-18 14:10:00,250.43,250.64,250.29,250.63,8441.0,250.43,250.64,250.29,250.63,8441.0
2025-03-18 14:20:00,250.55,250.97,250.47,250.66,21100.0,250.55,250.97,250.47,250.66,21100.0
2025-03-18 14:30:00,250.61,250.78,250.32,250.67,23116.0,250.61,250.78,250.32,250.67,23116.0
2025-03-18 14:40:00,250.67,251.12,250.32,251.0,21509.0,250.67,251.12,250.32,251.0,21509.0
2025-03-18 14:50:00,250.99,251.14,250.62,250.95,13911.0,250.99,251.14,250.62,250.95,13911.0
2025-03-18 15:00:00,250.96,251.3,250.76,251.06,26061.0,250.96,251.3,250.76,251.06,26061.0
2025-03-18 15:10:00,251.06,251.55,250.75,251.45,16442.0,251.06,251.55,250.75,251.45,16442.0
2025-03-18 15:20:00,251.32,251.49,250.94,251.15,34113.0,251.32,251.49,250.94,251.15,34113.0
2025-03-18 15:30:00,251.22,251.73,250.83,250.86,52158.0,251.22,251.73,250.83,250.86,52158.0
2025-03-18 15:40:00,251.03,251.29,250.78,250.86,69936.0,251.03,251.29,250.78,250.86,69936.0
2025-03-18 15:50:00,250.94,252.02,250.94,251.93,165016.0,250.94,252.02,250.94,251.93,165016.0
2025-03-19 09:30:00,253.66,254.65,252.34,254.34,29052.0,253.66,254.65,252.34,254.34,29052.0
2025-03-19 09:40:00,254.41,256.14,253.46,254.1,39838.0,254.41,256.14,253.46,254.1,39838.0
2025-03-19 09:50:00,254.23,254.97,253.93,254.0,19678.0,254.23,254.97,253.93,254.0,19678.0
2025-03-19 10:00:00,254.27,256.17,254.03,255.24,39827.0,254.27,256.17,254.03,255.24,39827.0
2025-03-19 10:10:00,255.23,255.62,254.65,254.86,45011.0,255.23,255.62,254.65,254.86,45011.0
2025-03-19 10:20:00,254.77,254.77,254.26,254.29,18940.0,254.77,254.77,254.26,254.29,18940.0
2025-03-19 10:30:00,254.26,255.12,254.14,254.63,23423.0,254.26,255.12,254.14,254.63,23423.0
2025-03-19 10:40:00,254.76,254.97,254.21,254.34,19243.0,254.76,254.97,254.21,254.34,19243.0
2025-03-19 10:50:00,254.35,254.35,253.55,253.55,15893.0,254.35,254.35,253.55,253.55,15893.0
2025-03-19 11:00:00,253.77,254.22,253.7,254.08,6693.0,253.77,254.22,253.7,254.08,6693.0
2025-03-19 11:10:00,254.12,254.32,253.62,253.65,9527.0,254.12,254.32,253.62,253.65,9527.0
2025-03-19 11:20:00,253.75,254.43,253.75,253.99,6818.0,253.75,254.43,253.75,253.99,6818.0
2025-03-19 11:30:00,254.14,254.35,253.79,254.35,11202.0,254.14,254.35,253.79,254.35,11202.0
2025-03-19 11:40:00,254.3,254.5,254.02,254.03,7114.0,254.3,254.5,254.02,254.03,7114.0
2025-03-19 11:50:00,254.04,254.51,254.03,254.27,8089.0,254.04,254.51,254.03,254.27,8089.0
2025-03-19 12:00:00,254.28,254.36,253.74,253.82,16019.0,254.28,254.36,253.74,253.82,16019.0
2025-03-19 12:10:00,253.94,254.03,252.86,252.88,10897.0,253.94,254.03,252.86,252.88,10897.0
2025-03-19 12:20:00,252.89,254.09,252.88,253.51,43874.0,252.89,254.09,252.88,253.51,43874.0
2025-03-19 12:30:00,253.53,253.74,253.1,253.74,4892.0,253.53,253.74,253.1,253.74,4892.0
2025-03-19 12:40:00,253.51,253.72,253.5,253.62,2729.0,253.51,253.72,253.5,253.62,2729.0
2025-03-19 12:50:00,253.62,253.92,253.49,253.65,5941.0,253.62,253.92,253.49,253.65,5941.0
2025-03-19 13:00:00,253.79,253.81,253.05,253.13,5002.0,253.79,253.81,253.05,253.13,5002.0
2025-03-19 13:10:00,252.93,252.93,252.38,252.67,4169.0,252.93,252.93,252.38,252.67,4169.0
2025-03-19 13:20:00,252.53,252.65,252.19,252.34,5483.0,252.53,252.65,252.19,252.34,5483.0
2025-03-19 13:30:00,252.18,252.32,251.93,252.32,9253.0,252.18,252.32,251.93,252.32,9253.0
2025-03-19 13:40:00,252.39,252.46,251.64,251.81,14348.0,252.39,252.46,251.64,251.81,14348.0
2025-03-19 13:50:00,251.67,251.98,251.37,251.38,6466.0,251.67,251.98,251.37,251.38,6466.0
2025-03-19 14:00:00,251.29,252.79,251.01,252.19,12178.0,251.29,252.79,251.01,252.19,12178.0
2025-03-19 14:10:00,252.26,252.99,252.25,252.55,17475.0,252.26,252.99,252.25,252.55,17475.0
2025-03-19 14:20:00,252.52,253.04,252.47,252.82,4425.0,252.52,253.04,252.47,252.82,4425.0
2025-03-19 14:30:00,252.46,253.37,252.45,253.16,31102.0,252.46,253.37,252.45,253.16,31102.0
2025-03-19 14:40:00,253.16,254.45,253.15,254.14,27216.0,253.16,254.45,253.15,254.14,27216.0
2025-03-19 14:50:00,254.15,254.89,254.13,254.7,7443.0,254.15,254.89,254.13,254.7,7443.0
2025-03-19 15:00:00,254.72,255.2,254.52,255.2,53454.0,254.72,255.2,254.52,255.2,53454.0
2025-03-19 15:10:00,255.15,255.35,254.14,254.31,36452.0,255.15,255.35,254.14,254.31,36452.0
2025-03-19 15:20:00,254.29,254.29,253.15,253.16,74355.0,254.29,254.29,253.15,253.16,74355.0
2025-03-19 15:30:00,253.22,253.89,252.97,253.61,24514.0,253.22,253.89,252.97,253.61,24514.0
2025-03-19 15:40:00,253.61,254.21,253.54,253.59,23448.0,253.61,254.21,253.54,253.59,23448.0
2025-03-19 15:50:00,253.53,253.53,252.37,252.56,103532.0,253.53,253.53,252.37,252.56,103532.0
2025-03-20 09:30:00,250.61,254.5,244.02,244.36,85899.0,250.61,254.5,244.02,244.36,85899.0
2025-03-20 09:40:00,244.36,247.36,242.47,246.78,76406.0,244.36,247.36,242.47,246.78,76406.0
2025-03-20 09:50:00,246.98,248.21,246.22,247.95,24677.0,246.98,248.21,246.22,247.95,24677.0
2025-03-20 10:00:00,247.95,249.4,247.59,247.77,75445.0,247.95,249.4,247.59,247.77,75445.0
2025-03-20 10:10:00,247.92,248.95,247.08,248.39,29278.0,247.92,248.95,247.08,248.39,29278.0
2025-03-20 10:20:00,248.24,249.99,247.97,249.54,20946.0,248.24,249.99,247.97,249.54,20946.0
2025-03-20 10:30:00,249.74,250.37,249.58,250.22,9997.0,249.74,250.37,249.58,250.22,9997.0
2025-03-20 10:40:00,250.34,251.16,250.28,250.65,3807.0,250.34,251.16,250.28,250.65,3807.0
2025-03-20 10:50:00,250.62,250.65,249.94,250.12,11921.0,250.62,250.65,249.94,250.12,11921.0
2025-03-20 11:00:00,250.16,250.2,249.5,250.04,8512.0,250.16,250.2,249.5,250.04,8512.0
2025-03-20 11:10:00,250.2,250.28,249.91,250.0,5088.0,250.2,250.28,249.91,250.0,5088.0
2025-03-20 11:20:00,250.15,250.51,250.08,250.14,8276.0,250.15,250.51,250.08,250.14,8276.0
2025-03-20 11:30:00,250.17,250.69,249.94,250.69,11514.0,250.17,250.69,249.94,250.69,11514.0
2025-03-20 11:40:00,250.88,251.54,250.88,251.54,3966.0,250.88,251.54,250.88,251.54,3966.0
2025-03-20 11:50:00,251.41,251.97,251.16,251.26,26667.0,251.41,251.97,251.16,251.26,26667.0
2025-03-20 12:00:00,251.09,251.61,250.71,250.76,6394.0,251.09,251.61,250.71,250.76,6394.0
2025-03-20 12:10:00,250.62,250.69,250.38,250.51,3819.0,250.62,250.69,250.38,250.51,3819.0
2025-03-20 12:20:00,250.36,250.56,249.24,249.24,6451.0,250.36,250.56,249.24,249.24,6451.0
2025-03-20 12:30:00,249.23,250.01,248.87,249.95,13058.0,249.23,250.01,248.87,249.95,13058.0
2025-03-20 12:40:00,250.06,250.11,249.46,250.01,6643.0,250.06,250.11,249.46,250.01,6643.0
2025-03-20 12:50:00,250.08,250.88,250.08,250.8,22218.0,250.08,250.88,250.08,250.8,22218.0
2025-03-20 13:00:00,250.88,251.71,250.68,251.57,4993.0,250.88,251.71,250.68,251.57,4993.0
2025-03-20 13:10:00,251.72,251.72,251.11,251.58,20672.0,251.72,251.72,251.11,251.58,20672.0
2025-03-20 13:20:00,251.58,251.79,250.35,250.43,21961.0,251.58,251.79,250.35,250.43,21961.0
2025-03-20 13:30:00,250.4,250.87,249.97,250.04,15770.0,250.4,250.87,249.97,250.04,15770.0
2025-03-20 13:40:00,250.06,250.09,249.32,249.37,19497.0,250.06,250.09,249.32,249.37,19497.0
2025-03-20 13:50:00,249.26,249.35,248.6,248.63,15986.0,249.26,249.35,248.6,248.63,15986.0
2025-03-20 14:00:00,248.76,249.12,248.71,248.9,15068.0,248.76,249.12,248.71,248.9,15068.0
2025-03-20 14:10:00,248.85,250.75,248.85,250.07,21912.0,248.85,250.75,248.85,250.07,21912.0
2025-03-20 14:20:00,250.06,250.07,248.01,248.01,26731.0,250.06,250.07,248.01,248.01,26731.0
2025-03-20 14:30:00,248.08,248.66,247.77,248.53,15564.0,248.08,248.66,247.77,248.53,15564.0
2025-03-20 14:40:00,248.53,248.76,248.23,248.7,14374.0,248.53,248.76,248.23,248.7,14374.0
2025-03-20 14:50:00,248.79,249.34,248.53,248.53,14729.0,248.79,249.34,248.53,248.53,14729.0
2025-03-20 15:00:00,248.49,248.83,248.3,248.37,16175.0,248.49,248.83,248.3,248.37,16175.0
2025-03-20 15:10:00,248.4,249.16,248.37,249.05,13820.0,248.4,249.16,248.37,249.05,13820.0
2025-03-20 15:20:00,249.05,249.81,249.05,249.81,19009.0,249.05,249.81,249.05,249.81,19009.0
2025-03-20 15:30:00,249.76,250.69,249.75,250.12,9480.0,249.76,250.69,249.75,250.12,9480.0
2025-03-20 15:40:00,250.28,251.2,250.28,251.07,8982.0,250.28,251.2,250.28,251.07,8982.0
2025-03-20 15:50:00,250.96,251.62,250.36,250.37,106237.0,250.96,251.62,250.36,250.37,106237.0
2025-03-21 09:30:00,246.45,247.08,245.23,245.81,192137.0,246.45,247.08,245.23,245.81,192137.0
2025-03-21 09:40:00,245.95,247.38,245.78,247.02,7981.0,245.95,247.38,245.78,247.02,7981.0
2025-03-21 09:50:00,247.39,248.0,246.83,247.63,20646.0,247.39,248.0,246.83,247.63,20646.0
2025-03-21 10:00:00,247.36,247.79,246.32,246.56,12528.0,247.36,247.79,246.32,246.56,12528.0
2025-03-21 10:10:00,246.33,247.42,246.33,246.62,20104.0,246.33,247.42,246.33,246.62,20104.0
2025-03-21 10:20:00,246.63,247.63,246.55,246.56,13330.0,246.63,247.63,246.55,246.56,13330.0
2025-03-21 10:30:00,246.51,246.95,246.4,246.77,44080.0,246.51,246.95,246.4,246.77,44080.0
2025-03-21 10:40:00,246.74,246.94,246.33,246.56,15534.0,246.74,246.94,246.33,246.56,15534.0
2025-03-21 10:50:00,246.56,246.97,246.26,246.9,16397.0,246.56,246.97,246.26,246.9,16397.0
2025-03-21 11:00:00,246.96,247.23,246.9,247.07,12413.0,246.96,247.23,246.9,247.07,12413.0
2025-03-21 11:10:00,247.07,247.27,246.33,246.69,21286.0,247.07,247.27,246.33,246.69,21286.0
2025-03-21 11:20:00,246.6,246.66,246.25,246.47,13330.0,246.6,246.66,246.25,246.47,13330.0
2025-03-21 11:30:00,246.47,247.24,246.45,246.92,13274.0,246.47,247.24,246.45,246.92,13274.0
2025-03-21 11:40:00,246.74,246.84,246.29,246.8,14508.0,246.74,246.84,246.29,246.8,14508.0
2025-03-21 11:50:00,246.65,247.05,246.43,246.81,13723.0,246.65,247.05,246.43,246.81,13723.0
2025-03-21 12:00:00,246.81,247.63,246.58,247.48,14579.0,246.81,247.63,246.58,247.48,14579.0
2025-03-21 12:10:00,247.63,248.82,247.57,248.74,17727.0,247.63,248.82,247.57,248.74,17727.0
2025-03-21 12:20:00,248.77,249.13,248.65,248.69,15016.0,248.77,249.13,248.65,248.69,15016.0
2025-03-21 12:30:00,248.77,249.25,248.66,249.06,45838.0,248.77,249.25,248.66,249.06,45838.0
2025-03-21 12:40:00,249.05,249.42,248.82,249.42,22759.0,249.05,249.42,248.82,249.42,22759.0
2025-03-21 12:50:00,249.36,249.48,248.94,249.27,16945.0,249.36,249.48,248.94,249.27,16945.0
2025-03-21 13:00:00,249.27,249.27,248.77,249.01,7560.0,249.27,249.27,248.77,249.01,7560.0
2025-03-21 13:10:00,248.97,248.98,248.33,248.41,8412.0,248.97,248.98,248.33,248.41,8412.0
2025-03-21 13:20:00,248.29,248.65,248.05,248.05,9284.0,248.29,248.65,248.05,248.05,9284.0
2025-03-21 13:30:00,248.01,248.11,247.82,248.11,13056.0,248.01,248.11,247.82,248.11,13056.0
2025-03-21 13:40:00,248.12,248.4,248.03,248.39,9249.0,248.12,248.4,248.03,248.39,9249.0
2025-03-21 13:50:00,248.39,248.56,248.0,248.07,9264.0,248.39,248.56,248.0,248.07,9264.0
2025-03-21 14:00:00,248.06,248.14,247.76,247.95,11681.0,248.06,248.14,247.76,247.95,11681.0
2025-03-21 14:10:00,247.95,248.06,247.74,248.0,11103.0,247.95,248.06,247.74,248.0,11103.0
2025-03-21 14:20:00,248.07,248.18,247.82,247.97,8849.0,248.07,248.18,247.82,247.97,8849.0
2025-03-21 14:30:00,248.01,248.39,247.97,248.39,15637.0,248.01,248.39,247.97,248.39,15637.0
2025-03-21 14:40:00,248.4,248.64,248.27,248.48,11445.0,248.4,248.64,248.27,248.48,11445.0
2025-03-21 14:50:00,248.47,248.63,248.21,248.21,11892.0,248.47,248.63,248.21,248.21,11892.0
2025-03-21 15:00:00,248.21,248.21,247.68,247.77,12870.0,248.21,248.21,247.68,247.77,12870.0
2025-03-21 15:10:00,247.71,247.93,247.67,247.92,13877.0,247.71,247.93,247.67,247.92,13877.0
2025-03-21 15:20:00,247.92,248.04,247.77,247.99,18299.0,247.92,248.04,247.77,247.99,18299.0
2025-03-21 15:30:00,248.02,248.44,247.98,248.34,39352.0,248.02,248.44,247.98,248.34,39352.0
2025-03-21 15:40:00,248.21,248.63,248.03,248.11,30615.0,248.21,248.63,248.03,248.11,30615.0
2025-03-21 15:50:00,248.24,250.19,248.21,249.4,268989.0,248.24,250.19,248.21,249.4,268989.0
2025-03-24 09:30:00,252.89,252.89,251.1,252.3,25126.0,252.89,252.89,251.1,252.3,25126.0
2025-03-24 09:40:00,252.4,252.63,251.11,251.11,31797.0,252.4,252.63,251.11,251.11,31797.0
2025-03-24 09:50:00,251.88,252.78,251.78,252.61,10756.0,251.88,252.78,251.78,252.61,10756.0
2025-03-24 10:00:00,252.38,252.74,251.26,251.48,21234.0,252.38,252.74,251.26,251.48,21234.0
2025-03-24 10:10:00,251.47,251.75,250.54,251.0,20557.0,251.47,251.75,250.54,251.0,20557.0
2025-03-24 10:20:00,250.92,250.98,250.2,250.3,9907.0,250.92,250.98,250.2,250.3,9907.0
2025-03-24 10:30:00,250.48,250.77,250.17,250.55,7329.0,250.48,250.77,250.17,250.55,7329.0
2025-03-24 10:40:00,250.53,250.82,250.47,250.78,4648.0,250.53,250.82,250.47,250.78,4648.0
2025-03-24 10:50:00,250.7,250.7,250.12,250.42,10501.0,250.7,250.7,250.12,250.42,10501.0
2025-03-24 11:00:00,250.43,251.0,250.35,250.82,9803.0,250.43,251.0,250.35,250.82,9803.0
2025-03-24 11:10:00,250.68,250.91,250.39,250.53,10048.0,250.68,250.91,250.39,250.53,10048.0
2025-03-24 11:20:00,250.51,250.75,250.42,250.68,14009.0,250.51,250.75,250.42,250.68,14009.0
2025-03-24 11:30:00,250.59,251.09,250.55,250.78,24984.0,250.59,251.09,250.55,250.78,24984.0
2025-03-24 11:40:00,250.79,250.89,250.55,250.66,13764.0,250.79,250.89,250.55,250.66,13764.0
2025-03-24 11:50:00,250.66,250.94,250.39,250.72,15092.0,250.66,250.94,250.39,250.72,15092.0
2025-03-24 12:00:00,250.73,251.26,250.61,251.09,10764.0,250.73,251.26,250.61,251.09,10764.0
2025-03-24 12:10:00,251.05,251.12,250.58,250.58,20956.0,251.05,251.12,250.58,250.58,20956.0
2025-03-24 12:20:00,250.59,250.88,250.32,250.34,15754.0,250.59,250.88,250.32,250.34,15754.0
2025-03-24 12:30:00,250.28,250.62,249.91,250.28,11168.0,250.28,250.62,249.91,250.28,11168.0
2025-03-24 12:40:00,250.19,250.24,249.84,250.11,8404.0,250.19,250.24,249.84,250.11,8404.0
2025-03-24 12:50:00,250.11,250.13,249.36,249.55,10973.0,250.11,250.13,249.36,249.55,10973.0
2025-03-24 13:00:00,249.67,249.8,249.4,249.62,7593.0,249.67,249.8,249.4,249.62,7593.0
2025-03-24 13:10:00,249.52,249.83,249.15,249.2,14117.0,249.52,249.83,249.15,249.2,14117.0
2025-03-24 13:20:00,249.18,249.53,249.17,249.41,10937.0,249.18,249.53,249.17,249.41,10937.0
2025-03-24 13:30:00,249.44,249.61,249.36,249.38,17719.0,249.44,249.61,249.36,249.38,17719.0
2025-03-24 13:40:00,249.38,249.48,249.09,249.41,12539.0,249.38,249.48,249.09,249.41,12539.0
2025-03-24 13:50:00,249.48,249.53,249.11,249.33,8749.0,249.48,249.53,249.11,249.33,8749.0
2025-03-24 14:00:00,249.36,249.46,248.82,249.02,6862.0,249.36,249.46,248.82,249.02,6862.0
2025-03-24 14:10:00,249.01,249.33,248.89,249.15,8720.0,249.01,249.33,248.89,249.15,8720.0
2025-03-24 14:20:00,249.13,249.19,248.89,248.92,7947.0,249.13,249.19,248.89,248.92,7947.0
2025-03-24 14:30:00,249.01,249.25,248.77,249.25,9435.0,249.01,249.25,248.77,249.25,9435.0
2025-03-24 14:40:00,249.24,249.27,248.83,249.27,14327.0,249.24,249.27,248.83,249.27,14327.0
2025-03-24 14:50:00,249.36,249.75,249.36,249.66,6843.0,249.36,249.75,249.36,249.66,6843.0
2025-03-24 15:00:00,249.64,249.89,249.54,249.84,9150.0,249.64,249.89,249.54,249.84,9150.0
2025-03-24 15:10:00,249.84,250.13,249.77,249.83,12717.0,249.84,250.13,249.77,249.83,12717.0
2025-03-24 15:20:00,249.85,249.9,249.56,249.74,16428.0,249.85,249.9,249.56,249.74,16428.0
2025-03-24 15:30:00,249.63,249.82,249.35,249.37,21196.0,249.63,249.82,249.35,249.37,21196.0
2025-03-24 15:40:00,249.32,249.53,249.21,249.47,28250.0,249.32,249.53,249.21,249.47,28250.0
2025-03-24 15:50:00,249.48,250.54,249.03,249.84,178983.0,249.48,250.54,249.03,249.84,178983.0
2025-03-25 09:30:00,250.0,252.98,250.0,252.98,11623.0,250.0,252.98,250.0,252.98,11623.0
2025-03-25 09:40:00,252.71,253.15,251.91,252.39,14306.0,252.71,253.15,251.91,252.39,14306.0
2025-03-25 09:50:00,252.39,252.4,251.31,251.86,6751.0,252.39,252.4,251.31,251.86,6751.0
2025-03-25 10:00:00,252.15,252.49,251.48,252.02,8955.0,252.15,252.49,251.48,252.02,8955.0
2025-03-25 10:10:00,251.92,253.42,251.63,252.24,10677.0,251.92,253.42,251.63,252.24,10677.0
2025-03-25 10:20:00,252.05,252.4,251.77,252.07,6658.0,252.05,252.4,251.77,252.07,6658.0
2025-03-25 10:30:00,252.02,252.39,251.62,252.3,8848.0,252.02,252.39,251.62,252.3,8848.0
2025-03-25 10:40:00,252.3,252.74,252.13,252.15,6523.0,252.3,252.74,252.13,252.15,6523.0
2025-03-25 10:50:00,252.3,252.37,251.82,251.98,3400.0,252.3,252.37,251.82,251.98,3400.0
2025-03-25 11:00:00,251.98,252.61,251.8,252.21,4981.0,251.98,252.61,251.8,252.21,4981.0
2025-03-25 11:10:00,252.19,252.35,251.97,252.01,2851.0,252.19,252.35,251.97,252.01,2851.0
2025-03-25 11:20:00,252.06,252.1,251.62,251.88,6526.0,252.06,252.1,251.62,251.88,6526.0
2025-03-25 11:30:00,251.82,251.82,251.35,251.46,3881.0,251.82,251.82,251.35,251.46,3881.0
2025-03-25 11:40:00,251.36,251.36,250.44,250.44,6749.0,251.36,251.36,250.44,250.44,6749.0
2025-03-25 11:50:00,250.54,250.55,250.05,250.38,7270.0,250.54,250.55,250.05,250.38,7270.0
2025-03-25 12:00:00,250.54,250.7,250.32,250.7,3613.0,250.54,250.7,250.32,250.7,3613.0
2025-03-25 12:10:00,250.7,250.92,250.61,250.61,2021.0,250.7,250.92,250.61,250.61,2021.0
2025-03-25 12:20:00,250.81,251.0,250.46,250.47,6218.0,250.81,251.0,250.46,250.47,6218.0
2025-03-25 12:30:00,250.39,251.17,250.27,251.09,5946.0,250.39,251.17,250.27,251.09,5946.0
2025-03-25 12:40:00,251.14,251.43,251.05,251.05,6048.0,251.14,251.43,251.05,251.05,6048.0
2025-03-25 12:50:00,251.04,251.21,250.88,250.94,3500.0,251.04,251.21,250.88,250.94,3500.0
2025-03-25 13:00:00,250.85,251.67,250.85,251.67,9708.0,250.85,251.67,250.85,251.67,9708.0
2025-03-25 13:10:00,251.63,251.73,251.4,251.48,5691.0,251.63,251.73,251.4,251.48,5691.0
2025-03-25 13:20:00,251.45,251.5,250.94,250.94,6803.0,251.45,251.5,250.94,250.94,6803.0
2025-03-25 13:30:00,251.01,251.41,250.9,251.3,4990.0,251.01,251.41,250.9,251.3,4990.0
2025-03-25 13:40:00,251.2,251.63,251.11,251.26,7138.0,251.2,251.63,251.11,251.26,7138.0
2025-03-25 13:50:00,251.25,251.56,251.25,251.46,4421.0,251.25,251.56,251.25,251.46,4421.0
2025-03-25 14:00:00,251.37,251.81,251.36,251.79,4973.0,251.37,251.81,251.36,251.79,4973.0
2025-03-25 14:10:00,251.94,252.06,251.8,251.85,4311.0,251.94,252.06,251.8,251.85,4311.0
2025-03-25 14:20:00,252.14,252.14,251.49,251.54,4025.0,252.14,252.14,251.49,251.54,4025.0
2025-03-25 14:30:00,251.49,251.78,251.46,251.59,3072.0,251.49,251.78,251.46,251.59,3072.0
2025-03-25 14:40:00,251.64,251.66,251.26,251.63,4328.0,251.64,251.66,251.26,251.63,4328.0
2025-03-25 14:50:00,251.5,251.62,251.36,251.47,4260.0,251.5,251.62,251.36,251.47,4260.0
2025-03-25 15:00:00,251.48,251.91,251.42,251.75,5883.0,251.48,251.91,251.42,251.75,5883.0
2025-03-25 15:10:00,251.84,251.88,251.46,251.6,7294.0,251.84,251.88,251.46,251.6,7294.0
2025-03-25 15:20:00,251.67,251.99,251.59,251.67,11152.0,251.67,251.99,251.59,251.67,11152.0
2025-03-25 15:30:00,251.72,252.03,251.3,251.67,17294.0,251.72,252.03,251.3,251.67,17294.0
2025-03-25 15:40:00,251.77,252.81,251.63,252.26,34176.0,251.77,252.81,251.63,252.26,34176.0
2025-03-25 15:50:00,252.27,253.04,251.98,252.83,101010.0,252.27,253.04,251.98,252.83,101010.0
2025-03-26 09:30:00,253.1,254.14,252.0,253.12,21710.0,253.1,254.14,252.0,253.12,21710.0
2025-03-26 09:40:00,252.97,253.61,252.08,252.09,7112.0,252.97,253.61,252.08,252.09,7112.0
2025-03-26 09:50:00,252.05,252.54,250.83,251.32,3869.0,252.05,252.54,250.83,251.32,3869.0
2025-03-26 10:00:00,251.2,251.5,251.03,251.15,30703.0,251.2,251.5,251.03,251.15,30703.0
2025-03-26 10:10:00,251.35,252.12,251.35,251.54,22840.0,251.35,252.12,251.35,251.54,22840.0
2025-03-26 10:20:00,251.35,251.72,251.01,251.72,2690.0,251.35,251.72,251.01,251.72,2690.0
2025-03-26 10:30:00,251.77,251.78,251.22,251.3,3866.0,251.77,251.78,251.22,251.3,3866.0
2025-03-26 10:40:00,251.26,251.33,250.88,250.88,2712.0,251.26,251.33,250.88,250.88,2712.0
2025-03-26 10:50:00,251.28,251.7,251.26,251.55,3842.0,251.28,251.7,251.26,251.55,3842.0
2025-03-26 11:00:00,251.43,251.61,251.3,251.4,7788.0,251.43,251.61,251.3,251.4,7788.0
2025-03-26 11:10:00,251.42,252.64,251.38,252.64,3718.0,251.42,252.64,251.38,252.64,3718.0
2025-03-26 11:20:00,252.65,252.65,252.06,252.19,1740.0,252.65,252.65,252.06,252.19,1740.0
2025-03-26 11:30:00,252.24,252.42,251.95,251.95,2480.0,252.24,252.42,251.95,251.95,2480.0
2025-03-26 11:40:00,252.1,252.27,251.8,251.82,2706.0,252.1,252.27,251.8,251.82,2706.0
2025-03-26 11:50:00,251.82,251.82,251.12,251.21,5476.0,251.82,251.82,251.12,251.21,5476.0
2025-03-26 12:00:00,250.99,251.57,250.89,251.45,2720.0,250.99,251.57,250.89,251.45,2720.0
2025-03-26 12:10:00,251.42,251.42,251.1,251.1,922.0,251.42,251.42,251.1,251.1,922.0
2025-03-26 12:20:00,251.21,251.9,251.21,251.72,2735.0,251.21,251.9,251.21,251.72,2735.0
2025-03-26 12:30:00,251.92,252.4,251.73,252.2,9585.0,251.92,252.4,251.73,252.2,9585.0
2025-03-26 12:40:00,252.16,252.5,251.88,252.5,3382.0,252.16,252.5,251.88,252.5,3382.0
2025-03-26 12:50:00,252.63,252.65,251.88,252.29,4809.0,252.63,252.65,251.88,252.29,4809.0
2025-03-26 13:00:00,252.25,252.49,252.07,252.27,4437.0,252.25,252.49,252.07,252.27,4437.0
2025-03-26 13:10:00,252.45,252.64,252.03,252.13,6118.0,252.45,252.64,252.03,252.13,6118.0
2025-03-26 13:20:00,252.13,252.13,251.33,251.43,7037.0,252.13,252.13,251.33,251.43,7037.0
2025-03-26 13:30:00,251.24,251.36,250.88,251.25,11839.0,251.24,251.36,250.88,251.25,11839.0
2025-03-26 13:40:00,251.25,251.4,250.52,250.52,7499.0,251.25,251.4,250.52,250.52,7499.0
2025-03-26 13:50:00,250.57,250.57,250.16,250.16,2438.0,250.57,250.57,250.16,250.16,2438.0
2025-03-26 14:00:00,250.13,250.87,250.13,250.66,5321.0,250.13,250.87,250.13,250.66,5321.0
2025-03-26 14:10:00,250.87,251.53,250.87,251.41,3743.0,250.87,251.53,250.87,251.41,3743.0
2025-03-26 14:20:00,251.44,252.33,251.41,251.88,16684.0,251.44,252.33,251.41,251.88,16684.0
2025-03-26 14:30:00,251.91,251.91,251.27,251.39,2571.0,251.91,251.91,251.27,251.39,2571.0
2025-03-26 14:40:00,251.16,251.32,250.81,251.0,5489.0,251.16,251.32,250.81,251.0,5489.0
2025-03-26 14:50:00,251.03,251.13,250.83,251.12,4078.0,251.03,251.13,250.83,251.12,4078.0
2025-03-26 15:00:00,251.23,251.37,251.01,251.18,6633.0,251.23,251.37,251.01,251.18,6633.0
2025-03-26 15:10:00,251.18,251.5,250.89,251.45,7671.0,251.18,251.5,250.89,251.45,7671.0
2025-03-26 15:20:00,251.48,251.82,251.24,251.29,9674.0,251.48,251.82,251.24,251.29,9674.0
2025-03-26 15:30:00,251.35,251.64,251.22,251.56,12556.0,251.35,251.64,251.22,251.56,12556.0
2025-03-26 15:40:00,251.49,251.85,251.38,251.63,19665.0,251.49,251.85,251.38,251.63,19665.0
2025-03-26 15:50:00,251.57,251.72,250.56,250.79,92548.0,251.57,251.72,250.56,250.79,92548.0
2025-03-27 09:30:00,250.25,250.25,246.21,246.21,16422.0,250.25,250.25,246.21,246.21,16422.0
2025-03-27 09:40:00,247.02,248.7,247.02,248.27,13456.0,247.02,248.7,247.02,248.27,13456.0
2025-03-27 09:50:00,248.21,248.47,246.29,248.47,11279.0,248.21,248.47,246.29,248.47,11279.0
2025-03-27 10:00:00,248.49,248.75,246.87,247.15,10895.0,248.49,248.75,246.87,247.15,10895.0
2025-03-27 10:10:00,247.15,248.69,246.81,248.69,14067.0,247.15,248.69,246.81,248.69,14067.0
2025-03-27 10:20:00,248.75,248.75,247.85,248.59,4649.0,248.75,248.75,247.85,248.59,4649.0
2025-03-27 10:30:00,248.82,248.87,248.04,248.52,5772.0,248.82,248.87,248.04,248.52,5772.0
2025-03-27 10:40:00,248.35,248.86,248.04,248.05,5192.0,248.35,248.86,248.04,248.05,5192.0
2025-03-27 10:50:00,248.25,248.81,248.08,248.81,6052.0,248.25,248.81,248.08,248.81,6052.0
2025-03-27 11:00:00,248.8,248.8,247.93,247.98,3375.0,248.8,248.8,247.93,247.98,3375.0
2025-03-27 11:10:00,248.13,248.27,247.52,247.56,1832.0,248.13,248.27,247.52,247.56,1832.0
2025-03-27 11:20:00,247.4,247.64,247.38,247.63,2900.0,247.4,247.64,247.38,247.63,2900.0
2025-03-27 11:30:00,247.64,247.91,246.88,247.07,7841.0,247.64,247.91,246.88,247.07,7841.0
2025-03-27 11:40:00,247.08,247.09,246.54,246.55,4776.0,247.08,247.09,246.54,246.55,4776.0
2025-03-27 11:50:00,246.76,247.07,246.41,246.41,2080.0,246.76,247.07,246.41,246.41,2080.0
2025-03-27 12:00:00,246.46,247.17,246.46,247.17,4667.0,246.46,247.17,246.46,247.17,4667.0
2025-03-27 12:10:00,247.15,247.44,246.81,247.27,4521.0,247.15,247.44,246.81,247.27,4521.0
2025-03-27 12:20:00,247.38,247.55,247.06,247.06,1199.0,247.38,247.55,247.06,247.06,1199.0
2025-03-27 12:30:00,247.21,247.27,246.96,246.97,3027.0,247.21,247.27,246.96,246.97,3027.0
2025-03-27 12:40:00,246.81,247.3,246.56,246.56,3093.0,246.81,247.3,246.56,246.56,3093.0
2025-03-27 12:50:00,246.42,246.42,245.66,245.85,10345.0,246.42,246.42,245.66,245.85,10345.0
2025-03-27 13:00:00,245.72,246.19,245.72,246.19,7135.0,245.72,246.19,245.72,246.19,7135.0
2025-03-27 13:10:00,246.1,246.26,245.86,246.12,14586.0,246.1,246.26,245.86,246.12,14586.0
2025-03-27 13:20:00,246.06,246.22,245.35,245.42,11388.0,246.06,246.22,245.35,245.42,11388.0
2025-03-27 13:30:00,245.37,245.88,245.37,245.66,5535.0,245.37,245.88,245.37,245.66,5535.0
2025-03-27 13:40:00,245.66,245.93,245.38,245.81,5593.0,245.66,245.93,245.38,245.81,5593.0
2025-03-27 13:50:00,245.85,245.96,245.26,245.47,7423.0,245.85,245.96,245.26,245.47,7423.0
2025-03-27 14:00:00,245.31,245.52,245.02,245.18,12276.0,245.31,245.52,245.02,245.18,12276.0
2025-03-27 14:10:00,245.19,245.36,244.69,244.75,17030.0,245.19,245.36,244.69,244.75,17030.0
2025-03-27 14:20:00,244.75,244.83,244.32,244.51,6849.0,244.75,244.83,244.32,244.51,6849.0
2025-03-27 14:30:00,244.51,244.81,244.35,244.63,16553.0,244.51,244.81,244.35,244.63,16553.0
2025-03-27 14:40:00,244.63,245.09,244.44,244.85,13850.0,244.63,245.09,244.44,244.85,13850.0
2025-03-27 14:50:00,244.93,245.24,244.29,244.34,7608.0,244.93,245.24,244.29,244.34,7608.0
2025-03-27 15:00:00,244.36,245.12,244.35,245.01,6572.0,244.36,245.12,244.35,245.01,6572.0
2025-03-27 15:10:00,245.1,245.31,244.89,244.98,12443.0,245.1,245.31,244.89,244.98,12443.0
2025-03-27 15:20:00,244.82,245.49,244.82,245.37,13328.0,244.82,245.49,244.82,245.37,13328.0
2025-03-27 15:30:00,245.37,245.43,244.0,244.25,17065.0,245.37,245.43,244.0,244.25,17065.0
2025-03-27 15:40:00,244.31,244.77,244.08,244.76,27764.0,244.31,244.77,244.08,244.76,27764.0
2025-03-27 15:50:00,244.86,244.95,243.86,244.49,76365.0,244.86,244.95,243.86,244.49,76365.0
2025-03-28 09:30:00,244.1,244.81,241.5,243.14,35033.0,244.1,244.81,241.5,243.14,35033.0
2025-03-28 09:40:00,243.14,243.32,241.0,241.1,21560.0,243.14,243.32,241.0,241.1,21560.0
2025-03-28 09:50:00,241.11,241.46,240.22,241.11,43191.0,241.11,241.46,240.22,241.11,43191.0
2025-03-28 10:00:00,240.78,241.25,239.59,239.61,25353.0,240.78,241.25,239.59,239.61,25353.0
2025-03-28 10:10:00,239.86,240.1,239.43,239.53,26867.0,239.86,240.1,239.43,239.53,26867.0
2025-03-28 10:20:00,239.75,240.37,238.81,238.84,31306.0,239.75,240.37,238.81,238.84,31306.0
2025-03-28 10:30:00,239.04,239.08,237.69,238.3,31752.0,239.04,239.08,237.69,238.3,31752.0
2025-03-28 10:40:00,238.42,238.43,237.7,237.78,25044.0,238.42,238.43,237.7,237.78,25044.0
2025-03-28 10:50:00,237.86,238.02,237.01,237.63,50290.0,237.86,238.02,237.01,237.63,50290.0
2025-03-28 11:00:00,237.58,237.7,237.04,237.26,31902.0,237.58,237.7,237.04,237.26,31902.0
2025-03-28 11:10:00,237.35,238.22,237.29,237.97,24459.0,237.35,238.22,237.29,237.97,24459.0
2025-03-28 11:20:00,237.97,239.07,237.97,238.8,28627.0,237.97,239.07,237.97,238.8,28627.0
2025-03-28 11:30:00,238.66,239.08,238.61,238.96,14325.0,238.66,239.08,238.61,238.96,14325.0
2025-03-28 11:40:00,238.96,238.96,238.31,238.53,21779.0,238.96,238.96,238.31,238.53,21779.0
2025-03-28 11:50:00,238.5,238.53,238.18,238.25,14720.0,238.5,238.53,238.18,238.25,14720.0
2025-03-28 12:00:00,238.3,238.87,238.23,238.67,25695.0,238.3,238.87,238.23,238.67,25695.0
2025-03-28 12:10:00,238.67,238.9,238.26,238.39,10713.0,238.67,238.9,238.26,238.39,10713.0
2025-03-28 12:20:00,238.34,238.48,237.98,238.09,17535.0,238.34,238.48,237.98,238.09,17535.0
2025-03-28 12:30:00,238.1,238.11,237.41,237.89,16593.0,238.1,238.11,237.41,237.89,16593.0
2025-03-28 12:40:00,237.73,237.89,237.01,237.76,17380.0,237.73,237.89,237.01,237.76,17380.0
2025-03-28 12:50:00,237.77,237.84,237.14,237.24,6294.0,237.77,237.84,237.14,237.24,6294.0
2025-03-28 13:00:00,237.22,237.24,236.52,236.56,16690.0,237.22,237.24,236.52,236.56,16690.0
2025-03-28 13:10:00,236.61,236.88,236.3,236.87,16124.0,236.61,236.88,236.3,236.87,16124.0
2025-03-28 13:20:00,236.8,236.9,236.36,236.46,7490.0,236.8,236.9,236.36,236.46,7490.0
2025-03-28 13:30:00,236.61,236.7,236.1,236.21,15303.0,236.61,236.7,236.1,236.21,15303.0
2025-03-28 13:40:00,236.21,236.63,236.16,236.49,13932.0,236.21,236.63,236.16,236.49,13932.0
2025-03-28 13:50:00,236.37,236.64,236.02,236.53,15582.0,236.37,236.64,236.02,236.53,15582.0
2025-03-28 14:00:00,236.56,237.14,236.42,237.07,8934.0,236.56,237.14,236.42,237.07,8934.0
2025-03-28 14:10:00,236.81,238.22,236.81,238.21,20000.0,236.81,238.22,236.81,238.21,20000.0
2025-03-28 14:20:00,238.23,238.39,237.33,237.54,8938.0,238.23,238.39,237.33,237.54,8938.0
2025-03-28 14:30:00,237.53,238.12,237.4,237.87,20671.0,237.53,238.12,237.4,237.87,20671.0
2025-03-28 14:40:00,237.86,237.95,237.58,237.62,4782.0,237.86,237.95,237.58,237.62,4782.0
2025-03-28 14:50:00,237.75,238.22,237.68,238.17,11471.0,237.75,238.22,237.68,238.17,11471.0
2025-03-28 15:00:00,238.21,238.65,238.11,238.6,11764.0,238.21,238.65,238.11,238.6,11764.0
2025-03-28 15:10:00,238.6,238.61,238.31,238.59,16387.0,238.6,238.61,238.31,238.59,16387.0
2025-03-28 15:20:00,238.56,238.56,237.93,238.05,18550.0,238.56,238.56,237.93,238.05,18550.0
2025-03-28 15:30:00,238.16,238.2,237.68,237.88,14489.0,238.16,238.2,237.68,237.88,14489.0
2025-03-28 15:40:00,237.91,237.91,237.48,237.89,22891.0,237.91,237.91,237.48,237.89,22891.0
2025-03-28 15:50:00,237.98,238.98,237.66,238.47,138585.0,237.98,238.98,237.66,238.47,138585.0
2025-03-31 09:30:00,236.74,237.41,233.5,233.97,38896.0,236.74,237.41,233.5,233.97,38896.0
2025-03-31 09:40:00,233.79,233.84,231.62,232.24,12496.0,233.79,233.84,231.62,232.24,12496.0
2025-03-31 09:50:00,231.89,232.44,230.83,232.38,51120.0,231.89,232.44,230.83,232.38,51120.0
2025-03-31 10:00:00,232.05,232.27,231.0,231.07,18585.0,232.05,232.27,231.0,231.07,18585.0
2025-03-31 10:10:00,231.2,231.47,230.41,230.41,34429.0,231.2,231.47,230.41,230.41,34429.0
2025-03-31 10:20:00,230.59,230.67,229.49,229.58,105626.0,230.59,230.67,229.49,229.58,105626.0
2025-03-31 10:30:00,229.72,230.99,229.47,230.1,86325.0,229.72,230.99,229.47,230.1,86325.0
2025-03-31 10:40:00,229.93,230.38,229.42,230.29,47051.0,229.93,230.38,229.42,230.29,47051.0
2025-03-31 10:50:00,230.29,230.37,229.57,229.8,32393.0,230.29,230.37,229.57,229.8,32393.0
2025-03-31 11:00:00,229.88,230.14,229.29,229.43,80503.0,229.88,230.14,229.29,229.43,80503.0
2025-03-31 11:10:00,229.43,230.86,229.42,230.74,180989.0,229.43,230.86,229.42,230.74,180989.0
2025-03-31 11:20:00,230.74,231.33,230.74,231.22,83198.0,230.74,231.33,230.74,231.22,83198.0
2025-03-31 11:30:00,231.22,231.66,230.7,231.66,63855.0,231.22,231.66,230.7,231.66,63855.0
2025-03-31 11:40:00,231.66,232.08,231.44,231.84,57628.0,231.66,232.08,231.44,231.84,57628.0
2025-03-31 11:50:00,231.79,232.05,231.47,231.58,17664.0,231.79,232.05,231.47,231.58,17664.0
2025-03-31 12:00:00,231.59,231.94,231.12,231.39,34240.0,231.59,231.94,231.12,231.39,34240.0
2025-03-31 12:10:00,231.39,232.25,230.97,231.92,32020.0,231.39,232.25,230.97,231.92,32020.0
2025-03-31 12:20:00,232.04,233.17,231.66,233.02,40426.0,232.04,233.17,231.66,233.02,40426.0
2025-03-31 12:30:00,233.1,233.14,232.47,232.52,12362.0,233.1,233.14,232.47,232.52,12362.0
2025-03-31 12:40:00,232.22,232.7,232.01,232.33,9878.0,232.22,232.7,232.01,232.33,9878.0
2025-03-31 12:50:00,232.14,232.25,231.18,231.34,10399.0,232.14,232.25,231.18,231.34,10399.0
2025-03-31 13:00:00,231.34,231.87,231.18,231.7,42277.0,231.34,231.87,231.18,231.7,42277.0
2025-03-31 13:10:00,231.79,232.28,231.35,231.35,47894.0,231.79,232.28,231.35,231.35,47894.0
2025-03-31 13:20:00,231.34,231.48,230.86,231.35,21312.0,231.34,231.48,230.86,231.35,21312.0
2025-03-31 13:30:00,231.25,231.99,230.87,231.99,35605.0,231.25,231.99,230.87,231.99,35605.0
2025-03-31 13:40:00,231.9,232.01,231.21,231.58,12730.0,231.9,232.01,231.21,231.58,12730.0
2025-03-31 13:50:00,231.5,231.79,231.22,231.31,20472.0,231.5,231.79,231.22,231.31,20472.0
2025-03-31 14:00:00,231.43,232.06,231.3,232.05,29443.0,231.43,232.06,231.3,232.05,29443.0
2025-03-31 14:10:00,232.02,233.03,232.01,232.96,23673.0,232.02,233.03,232.01,232.96,23673.0
2025-03-31 14:20:00,232.96,233.3,232.77,232.87,5610.0,232.96,233.3,232.77,232.87,5610.0
2025-03-31 14:30:00,233.11,233.26,232.97,232.97,11404.0,233.11,233.26,232.97,232.97,11404.0
2025-03-31 14:40:00,233.06,233.74,232.8,233.15,28652.0,233.06,233.74,232.8,233.15,28652.0
2025-03-31 14:50:00,233.12,233.27,232.67,232.69,8704.0,233.12,233.27,232.67,232.69,8704.0
2025-03-31 15:00:00,232.85,233.48,232.84,233.23,48281.0,232.85,233.48,232.84,233.23,48281.0
2025-03-31 15:10:00,233.09,233.85,233.02,233.38,24711.0,233.09,233.85,233.02,233.38,24711.0
2025-03-31 15:20:00,233.46,233.96,232.81,232.96,30432.0,233.46,233.96,232.81,232.96,30432.0
2025-03-31 15:30:00,232.81,233.52,232.54,233.1,56712.0,232.81,233.52,232.54,233.1,56712.0
2025-03-31 15:40:00,233.1,234.07,232.72,232.84,78082.0,233.1,234.07,232.72,232.84,78082.0
2025-03-31 15:50:00,232.97,233.91,232.75,233.46,219638.0,232.97,233.91,232.75,233.46,219638.0
2025-04-01 09:30:00,232.95,233.0,231.01,231.47,28065.0,232.95,233.0,231.01,231.47,28065.0
2025-04-01 09:40:00,231.47,232.96,231.46,232.59,38059.0,231.47,232.96,231.46,232.59,38059.0
2025-04-01 09:50:00,232.62,233.07,230.77,231.62,60942.0,232.62,233.07,230.77,231.62,60942.0
2025-04-01 10:00:00,231.78,231.93,230.39,230.79,60741.0,231.78,231.93,230.39,230.79,60741.0
2025-04-01 10:10:00,230.94,231.13,230.31,230.56,34067.0,230.94,231.13,230.31,230.56,34067.0
2025-04-01 10:20:00,230.55,230.92,230.01,230.8,25007.0,230.55,230.92,230.01,230.8,25007.0
2025-04-01 10:30:00,230.8,232.25,230.8,232.06,17111.0,230.8,232.25,230.8,232.06,17111.0
2025-04-01 10:40:00,231.89,232.09,231.71,231.82,31162.0,231.89,232.09,231.71,231.82,31162.0
2025-04-01 10:50:00,231.8,232.8,231.66,232.73,58239.0,231.8,232.8,231.66,232.73,58239.0
2025-04-01 11:00:00,232.69,233.35,232.65,233.34,40233.0,232.69,233.35,232.65,233.34,40233.0
2025-04-01 11:10:00,233.2,233.36,232.6,232.61,53710.0,233.2,233.36,232.6,232.61,53710.0
2025-04-01 11:20:00,232.65,233.85,232.43,233.31,19718.0,232.65,233.85,232.43,233.31,19718.0
2025-04-01 11:30:00,233.17,233.48,232.84,233.2,21852.0,233.17,233.48,232.84,233.2,21852.0
2025-04-01 11:40:00,233.22,233.23,232.57,232.85,64722.0,233.22,233.23,232.57,232.85,64722.0
2025-04-01 11:50:00,232.94,233.34,232.59,233.18,39526.0,232.94,233.34,232.59,233.18,39526.0
2025-04-01 12:00:00,233.25,233.29,232.85,233.1,24219.0,233.25,233.29,232.85,233.1,24219.0
2025-04-01 12:10:00,233.19,233.26,232.99,233.14,31342.0,233.19,233.26,232.99,233.14,31342.0
2025-04-01 12:20:00,233.16,233.53,232.39,232.54,23304.0,233.16,233.53,232.39,232.54,23304.0
2025-04-01 12:30:00,232.54,232.78,232.09,232.23,17029.0,232.54,232.78,232.09,232.23,17029.0
2025-04-01 12:40:00,232.16,232.5,231.95,232.17,13811.0,232.16,232.5,231.95,232.17,13811.0
2025-04-01 12:50:00,232.27,232.95,232.19,232.82,14481.0,232.27,232.95,232.19,232.82,14481.0
2025-04-01 13:00:00,232.84,233.39,232.83,233.39,12719.0,232.84,233.39,232.83,233.39,12719.0
2025-04-01 13:10:00,233.41,234.45,233.38,233.94,43705.0,233.41,234.45,233.38,233.94,43705.0
2025-04-01 13:20:00,233.94,234.39,233.87,233.93,51089.0,233.94,234.39,233.87,233.93,51089.0
2025-04-01 13:30:00,234.02,234.8,234.02,234.74,17117.0,234.02,234.8,234.02,234.74,17117.0
2025-04-01 13:40:00,234.73,235.08,234.12,234.18,20965.0,234.73,235.08,234.12,234.18,20965.0
2025-04-01 13:50:00,234.22,234.33,233.18,233.29,17402.0,234.22,234.33,233.18,233.29,17402.0
2025-04-01 14:00:00,233.31,233.31,232.26,232.38,22014.0,233.31,233.31,232.26,232.38,22014.0
2025-04-01 14:10:00,232.42,232.57,232.09,232.3,42271.0,232.42,232.57,232.09,232.3,42271.0
2025-04-01 14:20:00,232.3,232.4,231.94,232.33,57335.0,232.3,232.4,231.94,232.33,57335.0
2025-04-01 14:30:00,232.33,232.91,232.12,232.17,25515.0,232.33,232.91,232.12,232.17,25515.0
2025-04-01 14:40:00,232.28,232.76,232.18,232.18,15533.0,232.28,232.76,232.18,232.18,15533.0
2025-04-01 14:50:00,232.18,232.96,232.02,232.96,51119.0,232.18,232.96,232.02,232.96,51119.0
2025-04-01 15:00:00,232.95,233.48,232.77,233.27,27347.0,232.95,233.48,232.77,233.27,27347.0
2025-04-01 15:10:00,233.18,234.02,232.93,233.98,30783.0,233.18,234.02,232.93,233.98,30783.0
2025-04-01 15:20:00,234.05,234.14,233.0,233.73,23045.0,234.05,234.14,233.0,233.73,23045.0
2025-04-01 15:30:00,233.73,234.44,233.55,234.43,12227.0,233.73,234.44,233.55,234.43,12227.0
2025-04-01 15:40:00,234.46,234.59,234.02,234.11,49454.0,234.46,234.59,234.02,234.11,49454.0
2025-04-01 15:50:00,234.11,234.98,233.96,234.5,168018.0,234.11,234.98,233.96,234.5,168018.0
2025-04-02 09:30:00,230.5,233.13,230.5,232.62,33585.0,230.5,233.13,230.5,232.62,33585.0
2025-04-02 09:40:00,232.68,233.53,232.1,233.24,47951.0,232.68,233.53,232.1,233.24,47951.0
2025-04-02 09:50:00,233.05,233.31,232.29,232.35,10902.0,233.05,233.31,232.29,232.35,10902.0
2025-04-02 10:00:00,232.36,233.7,232.19,232.22,54261.0,232.36,233.7,232.19,232.22,54261.0
2025-04-02 10:10:00,232.41,233.11,231.63,232.84,11690.0,232.41,233.11,231.63,232.84,11690.0
2025-04-02 10:20:00,232.6,233.19,232.17,232.73,38727.0,232.6,233.19,232.17,232.73,38727.0
2025-04-02 10:30:00,232.73,233.38,232.64,232.92,23518.0,232.73,233.38,232.64,232.92,23518.0
2025-04-02 10:40:00,232.87,233.52,232.81,233.52,26680.0,232.87,233.52,232.81,233.52,26680.0
2025-04-02 10:50:00,233.43,234.0,233.06,233.67,8913.0,233.43,234.0,233.06,233.67,8913.0
2025-04-02 11:00:00,233.58,233.62,233.09,233.45,8953.0,233.58,233.62,233.09,233.45,8953.0
2025-04-02 11:10:00,233.45,233.74,232.79,233.59,14196.0,233.45,233.74,232.79,233.59,14196.0
2025-04-02 11:20:00,233.75,235.64,233.75,235.26,66474.0,233.75,235.64,233.75,235.26,66474.0
2025-04-02 11:30:00,235.18,236.5,235.13,236.19,40476.0,235.18,236.5,235.13,236.19,40476.0
2025-04-02 11:40:00,236.2,236.33,234.67,234.67,16789.0,236.2,236.33,234.67,234.67,16789.0
2025-04-02 11:50:00,234.72,235.1,234.21,235.1,7728.0,234.72,235.1,234.21,235.1,7728.0
2025-04-02 12:00:00,234.93,235.34,234.86,235.2,8000.0,234.93,235.34,234.86,235.2,8000.0
2025-04-02 12:10:00,235.34,235.91,235.34,235.78,6490.0,235.34,235.91,235.34,235.78,6490.0
2025-04-02 12:20:00,235.78,236.1,235.55,235.84,10807.0,235.78,236.1,235.55,235.84,10807.0
2025-04-02 12:30:00,235.99,236.04,235.54,235.66,23805.0,235.99,236.04,235.54,235.66,23805.0
2025-04-02 12:40:00,235.53,236.05,235.3,236.05,22496.0,235.53,236.05,235.3,236.05,22496.0
2025-04-02 12:50:00,236.28,236.32,235.77,236.16,15554.0,236.28,236.32,235.77,236.16,15554.0
2025-04-02 13:00:00,236.21,236.36,236.01,236.22,20691.0,236.21,236.36,236.01,236.22,20691.0
2025-04-02 13:10:00,236.35,237.0,236.3,236.78,23934.0,236.35,237.0,236.3,236.78,23934.0
2025-04-02 13:20:00,236.84,236.84,236.37,236.39,5868.0,236.84,236.84,236.37,236.39,5868.0
2025-04-02 13:30:00,236.34,236.42,235.75,236.0,11467.0,236.34,236.42,235.75,236.0,11467.0
2025-04-02 13:40:00,236.0,236.07,235.31,235.52,23194.0,236.0,236.07,235.31,235.52,23194.0
2025-04-02 13:50:00,235.68,235.68,235.15,235.2,7378.0,235.68,235.68,235.15,235.2,7378.0
2025-04-02 14:00:00,235.35,235.44,234.54,234.86,13671.0,235.35,235.44,234.54,234.86,13671.0
2025-04-02 14:10:00,234.82,234.99,234.47,234.64,8905.0,234.82,234.99,234.47,234.64,8905.0
2025-04-02 14:20:00,234.45,234.64,234.19,234.19,15300.0,234.45,234.64,234.19,234.19,15300.0
2025-04-02 14:30:00,234.26,235.23,234.16,235.17,18060.0,234.26,235.23,234.16,235.17,18060.0
2025-04-02 14:40:00,235.17,235.18,234.61,234.77,16734.0,235.17,235.18,234.61,234.77,16734.0
2025-04-02 14:50:00,234.74,234.76,234.04,234.04,11320.0,234.74,234.76,234.04,234.04,11320.0
2025-04-02 15:00:00,234.23,234.9,234.23,234.69,17135.0,234.23,234.9,234.23,234.69,17135.0
2025-04-02 15:10:00,234.65,234.87,234.23,234.36,14410.0,234.65,234.87,234.23,234.36,14410.0
2025-04-02 15:20:00,234.36,235.01,234.35,234.9,13484.0,234.36,235.01,234.35,234.9,13484.0
2025-04-02 15:30:00,234.83,235.58,234.68,235.51,73976.0,234.83,235.58,234.68,235.51,73976.0
2025-04-02 15:40:00,235.39,236.13,235.05,235.9,94898.0,235.39,236.13,235.05,235.9,94898.0
2025-04-02 15:50:00,235.9,235.97,235.35,235.35,123432.0,235.9,235.97,235.35,235.35,123432.0
2025-04-03 09:30:00,227.96,231.74,227.48,231.74,77134.0,227.96,231.74,227.48,231.74,77134.0
2025-04-03 09:40:00,231.47,231.69,229.37,229.42,64670.0,231.47,231.69,229.37,229.42,64670.0
2025-04-03 09:50:00,229.42,230.98,229.42,230.44,34603.0,229.42,230.98,229.42,230.44,34603.0
2025-04-03 10:00:00,230.44,230.93,229.57,230.21,41599.0,230.44,230.93,229.57,230.21,41599.0
2025-04-03 10:10:00,230.16,230.85,229.8,230.22,42096.0,230.16,230.85,229.8,230.22,42096.0
2025-04-03 10:20:00,230.22,230.24,229.37,229.52,40007.0,230.22,230.24,229.37,229.52,40007.0
2025-04-03 10:30:00,229.53,229.98,228.96,229.76,51151.0,229.53,229.98,228.96,229.76,51151.0
2025-04-03 10:40:00,229.78,229.78,228.17,228.42,22836.0,229.78,229.78,228.17,228.42,22836.0
2025-04-03 10:50:00,228.41,228.42,227.43,227.44,39130.0,228.41,228.42,227.43,227.44,39130.0
2025-04-03 11:00:00,227.36,227.64,226.3,226.43,44254.0,227.36,227.64,226.3,226.43,44254.0
2025-04-03 11:10:00,226.39,227.92,226.31,227.84,54075.0,226.39,227.92,226.31,227.84,54075.0
2025-04-03 11:20:00,227.84,229.11,227.67,228.73,37792.0,227.84,229.11,227.67,228.73,37792.0
2025-04-03 11:30:00,228.72,230.04,228.59,229.96,36543.0,228.72,230.04,228.59,229.96,36543.0
2025-04-03 11:40:00,229.92,230.45,229.29,229.33,31203.0,229.92,230.45,229.29,229.33,31203.0
2025-04-03 11:50:00,229.23,229.83,228.88,229.51,9244.0,229.23,229.83,228.88,229.51,9244.0
2025-04-03 12:00:00,229.51,230.37,229.51,229.97,17606.0,229.51,230.37,229.51,229.97,17606.0
2025-04-03 12:10:00,229.94,231.41,229.81,231.41,16117.0,229.94,231.41,229.81,231.41,16117.0
2025-04-03 12:20:00,231.42,231.91,230.6,230.96,140715.0,231.42,231.91,230.6,230.96,140715.0
2025-04-03 12:30:00,231.0,231.09,230.4,231.0,161041.0,231.0,231.09,230.4,231.0,161041.0
2025-04-03 12:40:00,231.0,232.63,231.0,231.81,41075.0,231.0,232.63,231.0,231.81,41075.0
2025-04-03 12:50:00,231.99,231.99,230.15,230.28,31804.0,231.99,231.99,230.15,230.28,31804.0
2025-04-03 13:00:00,230.28,230.93,230.18,230.37,17834.0,230.28,230.93,230.18,230.37,17834.0
2025-04-03 13:10:00,230.58,230.84,230.42,230.57,8719.0,230.58,230.84,230.42,230.57,8719.0
2025-04-03 13:20:00,230.64,230.95,230.21,230.44,11994.0,230.64,230.95,230.21,230.44,11994.0
2025-04-03 13:30:00,230.45,231.39,230.15,231.26,13850.0,230.45,231.39,230.15,231.26,13850.0
2025-04-03 13:40:00,231.24,231.34,230.87,230.87,19013.0,231.24,231.34,230.87,230.87,19013.0
2025-04-03 13:50:00,230.82,230.95,229.82,229.92,24854.0,230.82,230.95,229.82,229.92,24854.0
2025-04-03 14:00:00,229.95,230.16,229.62,229.81,1037652.0,229.95,230.16,229.62,229.81,1037652.0
2025-04-03 14:10:00,229.81,229.96,228.84,228.98,24673.0,229.81,229.96,228.84,228.98,24673.0
2025-04-03 14:20:00,228.94,229.44,228.82,229.26,45764.0,228.94,229.44,228.82,229.26,45764.0
2025-04-03 14:30:00,229.26,229.62,228.78,229.25,133640.0,229.26,229.62,228.78,229.25,133640.0
2025-04-03 14:40:00,229.19,229.67,229.05,229.19,74252.0,229.19,229.67,229.05,229.19,74252.0
2025-04-03 14:50:00,229.18,229.64,228.87,229.58,63368.0,229.18,229.64,228.87,229.58,63368.0
2025-04-03 15:00:00,229.5,230.0,229.46,229.7,172958.0,229.5,230.0,229.46,229.7,172958.0
2025-04-03 15:10:00,229.64,229.98,228.79,229.42,97425.0,229.64,229.98,228.79,229.42,97425.0
2025-04-03 15:20:00,229.47,229.87,229.15,229.55,94579.0,229.47,229.87,229.15,229.55,94579.0
2025-04-03 15:30:00,229.58,230.02,229.25,229.43,147012.0,229.58,230.02,229.25,229.43,147012.0
2025-04-03 15:40:00,229.49,230.29,228.62,228.71,271206.0,229.49,230.29,228.62,228.71,271206.0
2025-04-03 15:50:00,228.81,229.13,228.18,228.27,223811.0,228.81,229.13,228.18,228.27,223811.0
2025-04-04 09:30:00,225.65,227.42,224.9,225.81,161586.0,225.65,227.42,224.9,225.81,161586.0
2025-04-04 09:40:00,225.81,226.91,223.59,226.25,111012.0,225.81,226.91,223.59,226.25,111012.0
2025-04-04 09:50:00,226.3,227.89,225.36,227.41,81899.0,226.3,227.89,225.36,227.41,81899.0
2025-04-04 10:00:00,227.41,227.49,225.71,225.71,65814.0,227.41,227.49,225.71,225.71,65814.0
2025-04-04 10:10:00,225.52,225.63,223.89,225.2,44600.0,225.52,225.63,223.89,225.2,44600.0
2025-04-04 10:20:00,225.06,226.53,225.0,225.83,61544.0,225.06,226.53,225.0,225.83,61544.0
2025-04-04 10:30:00,225.76,226.07,224.89,225.8,83626.0,225.76,226.07,224.89,225.8,83626.0
2025-04-04 10:40:00,225.75,225.81,223.4,223.41,29172.0,225.75,225.81,223.4,223.41,29172.0
2025-04-04 10:50:00,223.27,225.29,222.68,224.8,64524.0,223.27,225.29,222.68,224.8,64524.0
2025-04-04 11:00:00,224.6,227.13,224.47,225.25,106618.0,224.6,227.13,224.47,225.25,106618.0
2025-04-04 11:10:00,225.39,226.96,225.25,226.38,59257.0,225.39,226.96,225.25,226.38,59257.0
2025-04-04 11:20:00,226.4,226.95,224.72,224.72,76953.0,226.4,226.95,224.72,224.72,76953.0
2025-04-04 11:30:00,224.79,225.31,223.74,224.2,102361.0,224.79,225.31,223.74,224.2,102361.0
2025-04-04 11:40:00,224.14,224.53,223.54,224.36,71457.0,224.14,224.53,223.54,224.36,71457.0
2025-04-04 11:50:00,224.1,224.38,222.34,222.35,56560.0,224.1,224.38,222.34,222.35,56560.0
2025-04-04 12:00:00,222.26,223.59,222.26,222.82,66902.0,222.26,223.59,222.26,222.82,66902.0
2025-04-04 12:10:00,222.69,223.43,221.47,221.49,79011.0,222.69,223.43,221.47,221.49,79011.0
2025-04-04 12:20:00,221.49,222.31,221.33,221.66,110533.0,221.49,222.31,221.33,221.66,110533.0
2025-04-04 12:30:00,221.66,221.85,220.81,221.85,27935.0,221.66,221.85,220.81,221.85,27935.0
2025-04-04 12:40:00,221.91,222.1,219.88,219.94,25987.0,221.91,222.1,219.88,219.94,25987.0
2025-04-04 12:50:00,220.06,220.6,219.97,220.28,20312.0,220.06,220.6,219.97,220.28,20312.0
2025-04-04 13:00:00,220.31,220.83,219.65,219.88,43474.0,220.31,220.83,219.65,219.88,43474.0
2025-04-04 13:10:00,219.88,219.88,218.85,219.65,89966.0,219.88,219.88,218.85,219.65,89966.0
2025-04-04 13:20:00,219.65,221.23,219.34,221.11,78536.0,219.65,221.23,219.34,221.11,78536.0
2025-04-04 13:30:00,221.0,221.86,220.33,221.58,81815.0,221.0,221.86,220.33,221.58,81815.0
2025-04-04 13:40:00,221.58,222.09,220.37,220.83,78944.0,221.58,222.09,220.37,220.83,78944.0
2025-04-04 13:50:00,220.68,220.76,219.44,219.87,41664.0,220.68,220.76,219.44,219.87,41664.0
2025-04-04 14:00:00,220.03,221.02,219.56,219.65,69385.0,220.03,221.02,219.56,219.65,69385.0
2025-04-04 14:10:00,219.55,219.93,218.45,218.57,26093.0,219.55,219.93,218.45,218.57,26093.0
2025-04-04 14:20:00,218.41,218.76,217.07,217.22,22638.0,218.41,218.76,217.07,217.22,22638.0
2025-04-04 14:30:00,217.22,218.36,217.03,217.39,84813.0,217.22,218.36,217.03,217.39,84813.0
2025-04-04 14:40:00,217.75,217.85,216.5,217.7,38717.0,217.75,217.85,216.5,217.7,38717.0
2025-04-04 14:50:00,217.7,218.4,217.44,217.66,19468.0,217.7,218.4,217.44,217.66,19468.0
2025-04-04 15:00:00,217.67,217.85,216.72,217.48,29036.0,217.67,217.85,216.72,217.48,29036.0
2025-04-04 15:10:00,217.48,219.31,217.38,217.61,65153.0,217.48,219.31,217.38,217.61,65153.0
2025-04-04 15:20:00,217.65,219.47,217.61,218.92,48867.0,217.65,219.47,217.61,218.92,48867.0
2025-04-04 15:30:00,218.8,220.13,218.49,219.1,129847.0,218.8,220.13,218.49,219.1,129847.0
2025-04-04 15:40:00,219.03,219.2,217.7,217.84,98550.0,219.03,219.2,217.7,217.84,98550.0
2025-04-04 15:50:00,217.69,217.93,216.11,216.99,288338.0,217.69,217.93,216.11,216.99,288338.0
2025-04-07 09:30:00,206.04,212.87,206.04,208.84,179263.0,206.04,212.87,206.04,208.84,179263.0
2025-04-07 09:40:00,208.59,209.15,205.33,208.79,159392.0,208.59,209.15,205.33,208.79,159392.0
2025-04-07 09:50:00,208.79,215.0,208.52,214.18,160247.0,208.79,215.0,208.52,214.18,160247.0
2025-04-07 10:00:00,214.24,215.34,212.91,212.98,86884.0,214.24,215.34,212.91,212.98,86884.0
2025-04-07 10:10:00,213.09,223.19,213.08,220.7,280488.0,213.09,223.19,213.08,220.7,280488.0
2025-04-07 10:20:00,220.58,220.58,213.9,214.25,85234.0,220.58,220.58,213.9,214.25,85234.0
2025-04-07 10:30:00,214.25,217.64,212.45,212.75,61205.0,214.25,217.64,212.45,212.75,61205.0
2025-04-07 10:40:00,212.98,215.16,212.41,213.99,74927.0,212.98,215.16,212.41,213.99,74927.0
2025-04-07 10:50:00,213.92,218.54,213.91,216.64,56916.0,213.92,218.54,213.91,216.64,56916.0
2025-04-07 11:00:00,216.59,218.93,215.09,215.16,52216.0,216.59,218.93,215.09,215.16,52216.0
2025-04-07 11:10:00,215.07,216.93,211.22,213.6,61893.0,215.07,216.93,211.22,213.6,61893.0
2025-04-07 11:20:00,213.81,214.24,212.04,212.83,44965.0,213.81,214.24,212.04,212.83,44965.0
2025-04-07 11:30:00,212.85,215.59,212.85,214.65,63469.0,212.85,215.59,212.85,214.65,63469.0
2025-04-07 11:40:00,214.65,216.76,214.6,216.23,60349.0,214.65,216.76,214.6,216.23,60349.0
2025-04-07 11:50:00,215.97,216.71,214.3,214.53,48917.0,215.97,216.71,214.3,214.53,48917.0
2025-04-07 12:00:00,214.3,214.94,213.01,213.58,27214.0,214.3,214.94,213.01,213.58,27214.0
2025-04-07 12:10:00,213.35,214.06,212.56,213.28,33248.0,213.35,214.06,212.56,213.28,33248.0
2025-04-07 12:20:00,213.28,215.25,212.39,214.87,39066.0,213.28,215.25,212.39,214.87,39066.0
2025-04-07 12:30:00,214.86,216.35,214.68,215.16,32156.0,214.86,216.35,214.68,215.16,32156.0
2025-04-07 12:40:00,215.28,215.68,213.17,214.01,31317.0,215.28,215.68,213.17,214.01,31317.0
2025-04-07 12:50:00,213.78,214.02,212.63,212.73,41723.0,213.78,214.02,212.63,212.73,41723.0
2025-04-07 13:00:00,212.73,216.0,212.73,213.87,56830.0,212.73,216.0,212.73,213.87,56830.0
2025-04-07 13:10:00,213.93,217.36,213.66,216.69,68976.0,213.93,217.36,213.66,216.69,68976.0
2025-04-07 13:20:00,216.76,218.0,216.43,217.9,50924.0,216.76,218.0,216.43,217.9,50924.0
2025-04-07 13:30:00,217.91,217.95,216.61,217.76,68628.0,217.91,217.95,216.61,217.76,68628.0
2025-04-07 13:40:00,217.7,219.2,216.81,218.06,59949.0,217.7,219.2,216.81,218.06,59949.0
2025-04-07 13:50:00,217.93,219.5,217.47,218.94,56182.0,217.93,219.5,217.47,218.94,56182.0
2025-04-07 14:00:00,219.17,219.71,217.17,217.96,45265.0,219.17,219.71,217.17,217.96,45265.0
2025-04-07 14:10:00,218.23,219.35,217.08,218.53,37291.0,218.23,219.35,217.08,218.53,37291.0
2025-04-07 14:20:00,218.66,218.93,215.94,216.1,37437.0,218.66,218.93,215.94,216.1,37437.0
2025-04-07 14:30:00,216.35,218.39,216.2,218.11,46350.0,216.35,218.39,216.2,218.11,46350.0
2025-04-07 14:40:00,217.9,218.0,216.59,216.99,43090.0,217.9,218.0,216.59,216.99,43090.0
2025-04-07 14:50:00,216.95,217.11,214.73,215.05,47649.0,216.95,217.11,214.73,215.05,47649.0
2025-04-07 15:00:00,215.07,216.23,213.61,213.62,74706.0,215.07,216.23,213.61,213.62,74706.0
2025-04-07 15:10:00,213.56,214.48,212.87,214.14,55617.0,213.56,214.48,212.87,214.14,55617.0
2025-04-07 15:20:00,214.09,214.26,212.98,213.02,52698.0,214.09,214.26,212.98,213.02,52698.0
2025-04-07 15:30:00,213.26,215.48,213.25,214.56,94018.0,213.26,215.48,213.25,214.56,94018.0
2025-04-07 15:40:00,214.56,214.56,213.23,214.17,66174.0,214.56,214.56,213.23,214.17,66174.0
2025-04-07 15:50:00,213.84,216.06,213.38,215.34,335804.0,213.84,216.06,213.38,215.34,335804.0
2025-04-08 09:30:00,220.29,222.48,215.68,216.78,159638.0,220.29,222.48,215.68,216.78,159638.0
2025-04-08 09:40:00,216.78,217.27,215.65,215.83,92531.0,216.78,217.27,215.65,215.83,92531.0
2025-04-08 09:50:00,215.61,217.07,214.86,216.38,73555.0,215.61,217.07,214.86,216.38,73555.0
2025-04-08 10:00:00,216.55,218.46,216.5,218.46,54457.0,216.55,218.46,216.5,218.46,54457.0
2025-04-08 10:10:00,218.46,219.92,217.66,219.48,117671.0,218.46,219.92,217.66,219.48,117671.0
2025-04-08 10:20:00,219.38,219.43,218.19,218.68,45227.0,219.38,219.43,218.19,218.68,45227.0
2025-04-08 10:30:00,218.68,219.13,218.02,218.94,39076.0,218.68,219.13,218.02,218.94,39076.0
2025-04-08 10:40:00,218.83,218.83,217.61,217.69,22908.0,218.83,218.83,217.61,217.69,22908.0
2025-04-08 10:50:00,217.59,218.25,216.97,217.38,26027.0,217.59,218.25,216.97,217.38,26027.0
2025-04-08 11:00:00,217.48,217.98,216.48,216.67,21530.0,217.48,217.98,216.48,216.67,21530.0
2025-04-08 11:10:00,216.7,216.7,215.79,216.25,56863.0,216.7,216.7,215.79,216.25,56863.0
2025-04-08 11:20:00,216.6,217.04,215.85,216.25,34162.0,216.6,217.04,215.85,216.25,34162.0
2025-04-08 11:30:00,216.11,218.16,216.1,217.88,44102.0,216.11,218.16,216.1,217.88,44102.0
2025-04-08 11:40:00,217.95,218.45,217.06,217.06,14109.0,217.95,218.45,217.06,217.06,14109.0
2025-04-08 11:50:00,217.06,217.74,216.73,217.56,22570.0,217.06,217.74,216.73,217.56,22570.0
2025-04-08 12:00:00,217.68,217.85,216.94,217.19,19823.0,217.68,217.85,216.94,217.19,19823.0
2025-04-08 12:10:00,217.4,217.74,216.13,216.17,33894.0,217.4,217.74,216.13,216.17,33894.0
2025-04-08 12:20:00,216.25,216.25,215.15,216.07,21142.0,216.25,216.25,215.15,216.07,21142.0
2025-04-08 12:30:00,216.36,216.57,215.13,215.21,25740.0,216.36,216.57,215.13,215.21,25740.0
2025-04-08 12:40:00,215.39,216.22,214.72,215.16,36679.0,215.39,216.22,214.72,215.16,36679.0
2025-04-08 12:50:00,215.16,215.62,214.46,214.61,34179.0,215.16,215.62,214.46,214.61,34179.0
2025-04-08 13:00:00,214.62,215.43,214.18,214.39,49525.0,214.62,215.43,214.18,214.39,49525.0
2025-04-08 13:10:00,214.39,215.58,213.87,215.07,41385.0,214.39,215.58,213.87,215.07,41385.0
2025-04-08 13:20:00,215.07,215.22,214.07,214.28,41916.0,215.07,215.22,214.07,214.28,41916.0
2025-04-08 13:30:00,214.28,214.91,213.54,214.54,33904.0,214.28,214.91,213.54,214.54,33904.0
2025-04-08 13:40:00,214.62,216.04,214.2,214.58,37574.0,214.62,216.04,214.2,214.58,37574.0
2025-04-08 13:50:00,214.58,215.47,214.19,215.28,18840.0,214.58,215.47,214.19,215.28,18840.0
2025-04-08 14:00:00,215.15,215.52,214.5,214.62,18426.0,215.15,215.52,214.5,214.62,18426.0
2025-04-08 14:10:00,214.62,215.41,214.03,215.41,16934.0,214.62,215.41,214.03,215.41,16934.0
2025-04-08 14:20:00,215.46,215.46,213.54,213.7,27102.0,215.46,215.46,213.54,213.7,27102.0
2025-04-08 14:30:00,213.71,215.78,212.95,213.55,41747.0,213.71,215.78,212.95,213.55,41747.0
2025-04-08 14:40:00,213.55,214.07,213.16,213.66,29036.0,213.55,214.07,213.16,213.66,29036.0
2025-04-08 14:50:00,213.71,214.08,213.32,213.36,21849.0,213.71,214.08,213.32,213.36,21849.0
2025-04-08 15:00:00,213.36,213.5,211.7,211.73,39948.0,213.36,213.5,211.7,211.73,39948.0
2025-04-08 15:10:00,211.78,212.17,209.0,210.19,72688.0,211.78,212.17,209.0,210.19,72688.0
2025-04-08 15:20:00,210.22,211.88,210.21,211.38,44728.0,210.22,211.88,210.21,211.38,44728.0
2025-04-08 15:30:00,211.38,211.4,208.73,209.16,56712.0,211.38,211.4,208.73,209.16,56712.0
2025-04-08 15:40:00,209.2,210.34,207.7,207.81,80620.0,209.2,210.34,207.7,207.81,80620.0
2025-04-08 15:50:00,207.87,210.89,207.87,210.67,290087.0,207.87,210.89,207.87,210.67,290087.0
2025-04-09 09:30:00,209.86,214.93,207.79,212.39,90745.0,209.86,214.93,207.79,212.39,90745.0
2025-04-09 09:40:00,212.53,214.0,209.61,211.01,41399.0,212.53,214.0,209.61,211.01,41399.0
2025-04-09 09:50:00,211.29,212.11,210.14,210.92,47584.0,211.29,212.11,210.14,210.92,47584.0
2025-04-09 10:00:00,211.21,213.87,211.01,211.79,53623.0,211.21,213.87,211.01,211.79,53623.0
2025-04-09 10:10:00,211.58,212.59,210.96,211.51,18282.0,211.58,212.59,210.96,211.51,18282.0
2025-04-09 10:20:00,211.72,212.77,210.95,212.72,40219.0,211.72,212.77,210.95,212.72,40219.0
2025-04-09 10:30:00,212.73,214.15,212.43,212.92,24567.0,212.73,214.15,212.43,212.92,24567.0
2025-04-09 10:40:00,212.82,213.72,212.45,212.46,29282.0,212.82,213.72,212.45,212.46,29282.0
2025-04-09 10:50:00,212.59,212.62,210.88,210.89,34716.0,212.59,212.62,210.88,210.89,34716.0
2025-04-09 11:00:00,211.01,212.21,210.63,211.67,30224.0,211.01,212.21,210.63,211.67,30224.0
2025-04-09 11:10:00,211.67,212.33,211.17,211.89,34855.0,211.67,212.33,211.17,211.89,34855.0
2025-04-09 11:20:00,211.88,212.43,211.78,211.99,29865.0,211.88,212.43,211.78,211.99,29865.0
2025-04-09 11:30:00,211.65,212.19,210.98,211.18,26557.0,211.65,212.19,210.98,211.18,26557.0
2025-04-09 11:40:00,211.27,212.23,210.45,211.89,23155.0,211.27,212.23,210.45,211.89,23155.0
2025-04-09 11:50:00,211.67,212.26,210.98,211.23,22016.0,211.67,212.26,210.98,211.23,22016.0
2025-04-09 12:00:00,211.25,212.28,210.9,212.17,14092.0,211.25,212.28,210.9,212.17,14092.0
2025-04-09 12:10:00,212.05,213.93,212.05,213.67,26273.0,212.05,213.93,212.05,213.67,26273.0
2025-04-09 12:20:00,213.52,214.13,213.34,213.7,18043.0,213.52,214.13,213.34,213.7,18043.0
2025-04-09 12:30:00,213.53,214.33,213.39,213.72,40900.0,213.53,214.33,213.39,213.72,40900.0
2025-04-09 12:40:00,213.65,214.1,213.41,214.1,18351.0,213.65,214.1,213.41,214.1,18351.0
2025-04-09 12:50:00,214.12,214.6,213.87,214.34,15487.0,214.12,214.6,213.87,214.34,15487.0
2025-04-09 13:00:00,214.34,216.63,214.34,215.21,36789.0,214.34,216.63,214.34,215.21,36789.0
2025-04-09 13:10:00,215.22,219.45,213.36,219.03,65502.0,215.22,219.45,213.36,219.03,65502.0
2025-04-09 13:20:00,219.02,227.48,217.63,221.55,146287.0,219.02,227.48,217.63,221.55,146287.0
2025-04-09 13:30:00,221.94,227.73,221.83,222.53,266181.0,221.94,227.73,221.83,222.53,266181.0
2025-04-09 13:40:00,222.77,226.36,221.29,225.23,209310.0,222.77,226.36,221.29,225.23,209310.0
2025-04-09 13:50:00,224.66,228.46,223.52,228.4,121339.0,224.66,228.46,223.52,228.4,121339.0
2025-04-09 14:00:00,228.49,230.36,226.18,227.89,84417.0,228.49,230.36,226.18,227.89,84417.0
2025-04-09 14:10:00,228.0,230.28,227.24,228.73,91316.0,228.0,230.28,227.24,228.73,91316.0
2025-04-09 14:20:00,228.73,230.98,227.63,230.44,40368.0,228.73,230.98,227.63,230.44,40368.0
2025-04-09 14:30:00,230.35,230.84,229.05,229.88,40761.0,230.35,230.84,229.05,229.88,40761.0
2025-04-09 14:40:00,229.58,229.84,226.94,228.17,40584.0,229.58,229.84,226.94,228.17,40584.0
2025-04-09 14:50:00,228.07,228.97,226.46,226.76,34636.0,228.07,228.97,226.46,226.76,34636.0
2025-04-09 15:00:00,226.86,228.71,226.38,228.5,39531.0,226.86,228.71,226.38,228.5,39531.0
2025-04-09 15:10:00,228.71,229.99,228.63,229.63,54409.0,228.71,229.99,228.63,229.63,54409.0
2025-04-09 15:20:00,229.79,230.62,229.44,230.05,48907.0,229.79,230.62,229.44,230.05,48907.0
2025-04-09 15:30:00,230.06,231.35,229.13,230.33,78525.0,230.06,231.35,229.13,230.33,78525.0
2025-04-09 15:40:00,230.33,231.59,229.66,231.33,118384.0,230.33,231.59,229.66,231.33,118384.0
2025-04-09 15:50:00,231.38,232.62,230.74,231.46,342097.0,231.38,232.62,230.74,231.46,342097.0
2025-04-10 09:30:00,226.55,228.68,224.51,227.15,53683.0,226.55,228.68,224.51,227.15,53683.0
2025-04-10 09:40:00,226.95,227.45,225.42,226.9,36831.0,226.95,227.45,225.42,226.9,36831.0
2025-04-10 09:50:00,226.88,227.3,225.1,225.44,24087.0,226.88,227.3,225.1,225.44,24087.0
2025-04-10 10:00:00,225.44,226.39,224.57,225.09,37403.0,225.44,226.39,224.57,225.09,37403.0
2025-04-10 10:10:00,225.0,225.66,224.55,224.55,33140.0,225.0,225.66,224.55,224.55,33140.0
2025-04-10 10:20:00,224.58,225.92,224.58,224.97,15578.0,224.58,225.92,224.58,224.97,15578.0
2025-04-10 10:30:00,225.29,226.36,225.05,226.08,43243.0,225.29,226.36,225.05,226.08,43243.0
2025-04-10 10:40:00,225.97,226.74,225.1,225.11,18051.0,225.97,226.74,225.1,225.11,18051.0
2025-04-10 10:50:00,225.17,225.82,224.18,224.19,19807.0,225.17,225.82,224.18,224.19,19807.0
2025-04-10 11:00:00,224.2,225.33,223.83,225.25,18108.0,224.2,225.33,223.83,225.25,18108.0
2025-04-10 11:10:00,225.31,225.39,224.23,224.42,29385.0,225.31,225.39,224.23,224.42,29385.0
2025-04-10 11:20:00,224.28,224.4,223.26,223.27,23672.0,224.28,224.4,223.26,223.27,23672.0
2025-04-10 11:30:00,223.34,223.74,222.62,222.75,24415.0,223.34,223.74,222.62,222.75,24415.0
2025-04-10 11:40:00,222.74,223.11,222.0,222.24,58676.0,222.74,223.11,222.0,222.24,58676.0
2025-04-10 11:50:00,222.19,222.67,221.34,221.6,18722.0,222.19,222.67,221.34,221.6,18722.0
2025-04-10 12:00:00,221.59,222.31,220.32,221.19,31963.0,221.59,222.31,220.32,221.19,31963.0
2025-04-10 12:10:00,220.99,221.45,220.01,220.33,17300.0,220.99,221.45,220.01,220.33,17300.0
2025-04-10 12:20:00,220.29,220.34,218.74,219.78,28145.0,220.29,220.34,218.74,219.78,28145.0
2025-04-10 12:30:00,219.64,221.66,219.64,221.28,20981.0,219.64,221.66,219.64,221.28,20981.0
2025-04-10 12:40:00,221.14,221.94,220.37,221.57,25316.0,221.14,221.94,220.37,221.57,25316.0
2025-04-10 12:50:00,221.62,222.85,221.28,222.62,27199.0,221.62,222.85,221.28,222.62,27199.0
2025-04-10 13:00:00,222.62,224.41,221.95,222.36,52745.0,222.62,224.41,221.95,222.36,52745.0
2025-04-10 13:10:00,222.36,222.36,220.56,221.17,51257.0,222.36,222.36,220.56,221.17,51257.0
2025-04-10 13:20:00,221.23,222.46,220.04,222.42,23017.0,221.23,222.46,220.04,222.42,23017.0
2025-04-10 13:30:00,222.23,223.67,222.23,222.91,23741.0,222.23,223.67,222.23,222.91,23741.0
2025-04-10 13:40:00,222.98,224.83,222.96,223.92,30268.0,222.98,224.83,222.96,223.92,30268.0
2025-04-10 13:50:00,224.09,225.7,223.7,225.09,26748.0,224.09,225.7,223.7,225.09,26748.0
2025-04-10 14:00:00,225.05,226.8,224.37,224.46,42432.0,225.05,226.8,224.37,224.46,42432.0
2025-04-10 14:10:00,224.45,224.6,223.3,224.36,29389.0,224.45,224.6,223.3,224.36,29389.0
2025-04-10 14:20:00,224.4,226.84,224.34,226.76,29370.0,224.4,226.84,224.34,226.76,29370.0
2025-04-10 14:30:00,226.64,227.28,225.86,226.51,21195.0,226.64,227.28,225.86,226.51,21195.0
2025-04-10 14:40:00,226.83,227.58,225.88,226.2,21134.0,226.83,227.58,225.88,226.2,21134.0
2025-04-10 14:50:00,226.41,227.07,225.03,226.19,28035.0,226.41,227.07,225.03,226.19,28035.0
2025-04-10 15:00:00,225.95,227.65,225.28,225.28,27089.0,225.95,227.65,225.28,225.28,27089.0
2025-04-10 15:10:00,225.29,226.16,224.94,225.98,26364.0,225.29,226.16,224.94,225.98,26364.0
2025-04-10 15:20:00,225.93,226.69,224.22,224.27,26275.0,225.93,226.69,224.22,224.27,26275.0
2025-04-10 15:30:00,224.12,225.71,223.92,223.96,52792.0,224.12,225.71,223.92,223.96,52792.0
2025-04-10 15:40:00,224.11,224.14,222.06,223.2,72042.0,224.11,224.14,222.06,223.2,72042.0
2025-04-10 15:50:00,222.98,225.56,222.98,224.87,191256.0,222.98,225.56,222.98,224.87,191256.0
2025-04-11 09:30:00,224.04,226.67,223.17,224.85,42845.0,224.04,226.67,223.17,224.85,42845.0
2025-04-11 09:40:00,224.71,225.47,223.3,224.25,27429.0,224.71,225.47,223.3,224.25,27429.0
2025-04-11 09:50:00,224.2,224.41,222.84,223.52,31676.0,224.2,224.41,222.84,223.52,31676.0
2025-04-11 10:00:00,223.47,223.81,221.97,222.85,33599.0,223.47,223.81,221.97,222.85,33599.0
2025-04-11 10:10:00,223.09,223.09,220.8,220.8,29304.0,223.09,223.09,220.8,220.8,29304.0
2025-04-11 10:20:00,220.59,220.79,219.7,219.8,20198.0,220.59,220.79,219.7,219.8,20198.0
2025-04-11 10:30:00,219.63,221.48,219.63,221.01,42751.0,219.63,221.48,219.63,221.01,42751.0
2025-04-11 10:40:00,220.69,222.0,220.4,221.64,15129.0,220.69,222.0,220.4,221.64,15129.0
2025-04-11 10:50:00,221.4,221.85,221.08,221.4,26536.0,221.4,221.85,221.08,221.4,26536.0
2025-04-11 11:00:00,221.33,223.27,220.2,221.23,25646.0,221.33,223.27,220.2,221.23,25646.0
2025-04-11 11:10:00,221.04,221.52,220.14,220.41,16332.0,221.04,221.52,220.14,220.41,16332.0
2025-04-11 11:20:00,220.59,221.37,220.49,221.25,17931.0,220.59,221.37,220.49,221.25,17931.0
2025-04-11 11:30:00,221.34,222.71,221.34,222.67,28616.0,221.34,222.71,221.34,222.67,28616.0
2025-04-11 11:40:00,222.67,223.14,221.86,222.93,34664.0,222.67,223.14,221.86,222.93,34664.0
2025-04-11 11:50:00,223.07,223.45,222.38,223.2,12834.0,223.07,223.45,222.38,223.2,12834.0
2025-04-11 12:00:00,223.34,224.11,222.92,223.53,18053.0,223.34,224.11,222.92,223.53,18053.0
2025-04-11 12:10:00,223.44,223.97,223.32,223.7,17187.0,223.44,223.97,223.32,223.7,17187.0
2025-04-11 12:20:00,223.7,223.7,222.86,223.05,11797.0,223.7,223.7,222.86,223.05,11797.0
2025-04-11 12:30:00,223.05,224.76,223.04,224.44,41341.0,223.05,224.76,223.04,224.44,41341.0
2025-04-11 12:40:00,224.31,225.03,224.23,224.89,28947.0,224.31,225.03,224.23,224.89,28947.0
2025-04-11 12:50:00,224.86,224.86,223.92,223.96,15667.0,224.86,224.86,223.92,223.96,15667.0
2025-04-11 13:00:00,224.02,224.73,223.67,224.14,44005.0,224.02,224.73,223.67,224.14,44005.0
2025-04-11 13:10:00,223.99,224.32,223.34,223.47,12717.0,223.99,224.32,223.34,223.47,12717.0
2025-04-11 13:20:00,223.52,224.25,223.23,223.51,26000.0,223.52,224.25,223.23,223.51,26000.0
2025-04-11 13:30:00,223.51,224.65,223.15,224.6,23869.0,223.51,224.65,223.15,224.6,23869.0
2025-04-11 13:40:00,224.71,225.85,224.58,225.49,16891.0,224.71,225.85,224.58,225.49,16891.0
2025-04-11 13:50:00,225.31,226.47,225.13,226.08,28414.0,225.31,226.47,225.13,226.08,28414.0
2025-04-11 14:00:00,226.17,226.56,225.48,225.84,34841.0,226.17,226.56,225.48,225.84,34841.0
2025-04-11 14:10:00,225.79,225.88,225.22,225.23,18152.0,225.79,225.88,225.22,225.23,18152.0
2025-04-11 14:20:00,225.25,225.75,224.97,225.33,14352.0,225.25,225.75,224.97,225.33,14352.0
2025-04-11 14:30:00,225.34,225.87,225.03,225.5,13970.0,225.34,225.87,225.03,225.5,13970.0
2025-04-11 14:40:00,225.59,226.04,225.55,225.74,14813.0,225.59,226.04,225.55,225.74,14813.0
2025-04-11 14:50:00,225.74,225.74,224.55,225.05,12885.0,225.74,225.74,224.55,225.05,12885.0
2025-04-11 15:00:00,224.7,225.73,224.7,225.56,12985.0,224.7,225.73,224.7,225.56,12985.0
2025-04-11 15:10:00,225.56,225.97,225.43,225.97,17686.0,225.56,225.97,225.43,225.97,17686.0
2025-04-11 15:20:00,226.02,226.25,225.73,225.95,15766.0,226.02,226.25,225.73,225.95,15766.0
2025-04-11 15:30:00,225.81,226.28,225.49,225.87,25599.0,225.81,226.28,225.49,225.87,25599.0
2025-04-11 15:40:00,225.92,226.31,225.38,225.81,58543.0,225.92,226.31,225.38,225.81,58543.0
2025-04-11 15:50:00,225.87,227.07,225.7,226.42,162279.0,225.87,227.07,225.7,226.42,162279.0
2025-04-14 09:30:00,230.0,233.19,229.38,229.94,48302.0,230.0,233.19,229.38,229.94,48302.0
2025-04-14 09:40:00,229.92,231.1,229.37,230.49,31031.0,229.92,231.1,229.37,230.49,31031.0
2025-04-14 09:50:00,229.98,230.83,229.68,230.26,18667.0,229.98,230.83,229.68,230.26,18667.0
2025-04-14 10:00:00,230.18,231.84,229.98,231.33,26588.0,230.18,231.84,229.98,231.33,26588.0
2025-04-14 10:10:00,231.44,233.01,231.08,232.9,73795.0,231.44,233.01,231.08,232.9,73795.0
2025-04-14 10:20:00,233.09,233.66,232.81,233.37,91303.0,233.09,233.66,232.81,233.37,91303.0
2025-04-14 10:30:00,233.43,234.25,233.02,233.83,93421.0,233.43,234.25,233.02,233.83,93421.0
2025-04-14 10:40:00,233.93,234.27,233.62,233.84,50566.0,233.93,234.27,233.62,233.84,50566.0
2025-04-14 10:50:00,233.84,234.1,233.21,233.53,48770.0,233.84,234.1,233.21,233.53,48770.0
2025-04-14 11:00:00,233.58,233.79,232.08,232.3,30737.0,233.58,233.79,232.08,232.3,30737.0
2025-04-14 11:10:00,232.38,232.38,230.9,231.04,14328.0,232.38,232.38,230.9,231.04,14328.0
2025-04-14 11:20:00,230.9,231.37,230.09,230.17,21768.0,230.9,231.37,230.09,230.17,21768.0
2025-04-14 11:30:00,230.22,230.8,229.42,229.51,14292.0,230.22,230.8,229.42,229.51,14292.0
2025-04-14 11:40:00,229.5,229.89,228.58,228.72,17473.0,229.5,229.89,228.58,228.72,17473.0
2025-04-14 11:50:00,228.84,229.39,228.46,228.89,18973.0,228.84,229.39,228.46,228.89,18973.0
2025-04-14 12:00:00,228.65,229.38,228.65,228.88,11894.0,228.65,229.38,228.65,228.88,11894.0
2025-04-14 12:10:00,228.9,229.59,227.87,229.34,17840.0,228.9,229.59,227.87,229.34,17840.0
2025-04-14 12:20:00,229.34,229.58,228.9,229.15,8624.0,229.34,229.58,228.9,229.15,8624.0
2025-04-14 12:30:00,229.12,230.06,229.1,229.87,27327.0,229.12,230.06,229.1,229.87,27327.0
2025-04-14 12:40:00,229.83,230.21,229.78,230.08,11586.0,229.83,230.21,229.78,230.08,11586.0
2025-04-14 12:50:00,229.86,230.0,229.2,229.38,14832.0,229.86,230.0,229.2,229.38,14832.0
2025-04-14 13:00:00,229.38,230.95,229.33,229.99,40686.0,229.38,230.95,229.33,229.99,40686.0
2025-04-14 13:10:00,230.05,230.64,229.77,230.48,11319.0,230.05,230.64,229.77,230.48,11319.0
2025-04-14 13:20:00,230.49,231.14,230.47,230.75,27823.0,230.49,231.14,230.47,230.75,27823.0
2025-04-14 13:30:00,230.75,231.18,230.35,230.89,24609.0,230.75,231.18,230.35,230.89,24609.0
2025-04-14 13:40:00,230.86,231.39,230.72,230.9,23652.0,230.86,231.39,230.72,230.9,23652.0
2025-04-14 13:50:00,230.83,231.68,230.78,231.53,22456.0,230.83,231.68,230.78,231.53,22456.0
2025-04-14 14:00:00,231.51,232.15,231.4,231.56,10468.0,231.51,232.15,231.4,231.56,10468.0
2025-04-14 14:10:00,231.56,231.71,231.24,231.57,9814.0,231.56,231.71,231.24,231.57,9814.0
2025-04-14 14:20:00,231.88,232.23,231.79,232.11,8498.0,231.88,232.23,231.79,232.11,8498.0
2025-04-14 14:30:00,232.06,232.47,231.95,232.28,25375.0,232.06,232.47,231.95,232.28,25375.0
2025-04-14 14:40:00,232.36,232.66,232.09,232.4,12646.0,232.36,232.66,232.09,232.4,12646.0
2025-04-14 14:50:00,232.35,232.77,232.16,232.42,23692.0,232.35,232.77,232.16,232.42,23692.0
2025-04-14 15:00:00,232.55,233.22,232.55,233.08,32158.0,232.55,233.22,232.55,233.08,32158.0
2025-04-14 15:10:00,233.08,233.39,232.67,233.03,24718.0,233.08,233.39,232.67,233.03,24718.0
2025-04-14 15:20:00,233.01,233.22,232.79,232.86,30299.0,233.01,233.22,232.79,232.86,30299.0
2025-04-14 15:30:00,232.84,233.11,232.28,232.49,31223.0,232.84,233.11,232.28,232.49,31223.0
2025-04-14 15:40:00,232.58,233.27,232.5,232.8,44444.0,232.58,233.27,232.5,232.8,44444.0
2025-04-14 15:50:00,232.61,232.75,231.89,232.39,159248.0,232.61,232.75,231.89,232.39,159248.0
2025-04-15 09:30:00,233.0,235.26,228.13,235.26,40291.0,233.0,235.26,228.13,235.26,40291.0
2025-04-15 09:40:00,235.26,235.96,234.37,235.06,22833.0,235.26,235.96,234.37,235.06,22833.0
2025-04-15 09:50:00,235.05,235.27,234.41,235.14,15843.0,235.05,235.27,234.41,235.14,15843.0
2025-04-15 10:00:00,235.14,235.17,234.22,234.47,15499.0,235.14,235.17,234.22,234.47,15499.0
2025-04-15 10:10:00,234.47,234.92,233.02,233.3,16560.0,234.47,234.92,233.02,233.3,16560.0
2025-04-15 10:20:00,233.3,233.74,232.49,233.2,17599.0,233.3,233.74,232.49,233.2,17599.0
2025-04-15 10:30:00,233.15,233.86,233.0,233.35,12313.0,233.15,233.86,233.0,233.35,12313.0
2025-04-15 10:40:00,233.25,234.08,232.81,233.87,18634.0,233.25,234.08,232.81,233.87,18634.0
2025-04-15 10:50:00,233.87,234.24,233.34,233.76,28008.0,233.87,234.24,233.34,233.76,28008.0
2025-04-15 11:00:00,233.79,234.25,233.56,233.74,20384.0,233.79,234.25,233.56,233.74,20384.0
2025-04-15 11:10:00,233.57,233.85,233.33,233.55,14299.0,233.57,233.85,233.33,233.55,14299.0
2025-04-15 11:20:00,233.44,233.8,232.79,232.83,17195.0,233.44,233.8,232.79,232.83,17195.0
2025-04-15 11:30:00,232.75,233.6,232.75,233.29,13068.0,232.75,233.6,232.75,233.29,13068.0
2025-04-15 11:40:00,233.41,233.58,233.1,233.1,8849.0,233.41,233.58,233.1,233.1,8849.0
2025-04-15 11:50:00,233.34,233.78,233.03,233.44,8285.0,233.34,233.78,233.03,233.44,8285.0
2025-04-15 12:00:00,233.45,233.77,233.06,233.12,8931.0,233.45,233.77,233.06,233.12,8931.0
2025-04-15 12:10:00,233.21,233.58,233.03,233.33,6728.0,233.21,233.58,233.03,233.33,6728.0
2025-04-15 12:20:00,233.33,233.86,233.28,233.56,5647.0,233.33,233.86,233.28,233.56,5647.0
2025-04-15 12:30:00,233.45,233.54,233.22,233.23,8292.0,233.45,233.54,233.22,233.23,8292.0
2025-04-15 12:40:00,233.15,233.68,233.08,233.51,7356.0,233.15,233.68,233.08,233.51,7356.0
2025-04-15 12:50:00,233.44,233.51,232.69,232.91,6994.0,233.44,233.51,232.69,232.91,6994.0
2025-04-15 13:00:00,232.77,233.41,232.67,233.03,10464.0,232.77,233.41,232.67,233.03,10464.0
2025-04-15 13:10:00,233.14,233.58,233.02,233.14,12912.0,233.14,233.58,233.02,233.14,12912.0
2025-04-15 13:20:00,233.16,233.41,232.86,233.11,24055.0,233.16,233.41,232.86,233.11,24055.0
2025-04-15 13:30:00,233.01,233.34,232.83,233.01,8369.0,233.01,233.34,232.83,233.01,8369.0
2025-04-15 13:40:00,233.28,233.42,232.96,233.25,5306.0,233.28,233.42,232.96,233.25,5306.0
2025-04-15 13:50:00,233.16,233.24,232.55,232.81,10466.0,233.16,233.24,232.55,232.81,10466.0
2025-04-15 14:00:00,232.95,232.97,232.48,232.75,10852.0,232.95,232.97,232.48,232.75,10852.0
2025-04-15 14:10:00,232.7,232.75,232.4,232.67,8711.0,232.7,232.75,232.4,232.67,8711.0
2025-04-15 14:20:00,232.67,233.06,232.42,232.91,23504.0,232.67,233.06,232.42,232.91,23504.0
2025-04-15 14:30:00,232.88,233.25,232.74,232.8,11754.0,232.88,233.25,232.74,232.8,11754.0
2025-04-15 14:40:00,232.79,233.4,232.75,232.92,8722.0,232.79,233.4,232.75,232.92,8722.0
2025-04-15 14:50:00,232.9,233.23,232.82,233.23,7661.0,232.9,233.23,232.82,233.23,7661.0
2025-04-15 15:00:00,233.17,233.17,232.86,233.12,10708.0,233.17,233.17,232.86,233.12,10708.0
2025-04-15 15:10:00,233.12,233.27,232.84,233.17,15999.0,233.12,233.27,232.84,233.17,15999.0
2025-04-15 15:20:00,233.12,233.46,232.7,233.34,22080.0,233.12,233.46,232.7,233.34,22080.0
2025-04-15 15:30:00,233.34,233.46,233.0,233.16,22670.0,233.34,233.46,233.0,233.16,22670.0
2025-04-15 15:40:00,233.2,233.4,232.91,233.13,37722.0,233.2,233.4,232.91,233.13,37722.0
2025-04-15 15:50:00,233.26,234.0,233.05,233.33,97853.0,233.26,234.0,233.05,233.33,97853.0
2025-04-16 09:30:00,232.16,233.88,231.08,233.21,36450.0,232.16,233.88,231.08,233.21,36450.0
2025-04-16 09:40:00,233.2,233.86,232.11,232.76,21224.0,233.2,233.86,232.11,232.76,21224.0
2025-04-16 09:50:00,232.69,232.9,231.79,232.22,17491.0,232.69,232.9,231.79,232.22,17491.0
2025-04-16 10:00:00,232.39,233.5,232.04,233.39,11098.0,232.39,233.5,232.04,233.39,11098.0
2025-04-16 10:10:00,233.37,233.37,232.37,232.81,4918.0,233.37,233.37,232.37,232.81,4918.0
2025-04-16 10:20:00,232.78,233.3,232.65,233.02,9178.0,232.78,233.3,232.65,233.02,9178.0
2025-04-16 10:30:00,233.17,233.99,233.0,233.87,17230.0,233.17,233.99,233.0,233.87,17230.0
2025-04-16 10:40:00,233.87,234.15,233.43,233.64,12894.0,233.87,234.15,233.43,233.64,12894.0
2025-04-16 10:50:00,233.85,233.88,233.43,233.7,12601.0,233.85,233.88,233.43,233.7,12601.0
2025-04-16 11:00:00,233.71,234.14,233.49,234.09,11194.0,233.71,234.14,233.49,234.09,11194.0
2025-04-16 11:10:00,234.22,234.22,233.38,233.88,12904.0,234.22,234.22,233.38,233.88,12904.0
2025-04-16 11:20:00,233.86,235.0,233.83,234.83,14924.0,233.86,235.0,233.83,234.83,14924.0
2025-04-16 11:30:00,234.83,234.83,234.29,234.33,9247.0,234.83,234.83,234.29,234.33,9247.0
2025-04-16 11:40:00,234.31,234.32,233.34,233.49,38949.0,234.31,234.32,233.34,233.49,38949.0
2025-04-16 11:50:00,233.44,233.78,233.23,233.29,12927.0,233.44,233.78,233.23,233.29,12927.0
2025-04-16 12:00:00,233.31,233.49,232.84,233.07,13419.0,233.31,233.49,232.84,233.07,13419.0
2025-04-16 12:10:00,233.17,233.31,232.9,233.06,3250.0,233.17,233.31,232.9,233.06,3250.0
2025-04-16 12:20:00,233.05,233.62,232.89,232.98,10656.0,233.05,233.62,232.89,232.98,10656.0
2025-04-16 12:30:00,233.04,233.18,232.31,232.32,19446.0,233.04,233.18,232.31,232.32,19446.0
2025-04-16 12:40:00,232.41,232.86,232.25,232.62,9036.0,232.41,232.86,232.25,232.62,9036.0
2025-04-16 12:50:00,232.62,232.79,232.3,232.39,9642.0,232.62,232.79,232.3,232.39,9642.0
2025-04-16 13:00:00,232.25,232.78,232.16,232.64,18029.0,232.25,232.78,232.16,232.64,18029.0
2025-04-16 13:10:00,232.62,233.1,232.15,233.03,38442.0,232.62,233.1,232.15,233.03,38442.0
2025-04-16 13:20:00,233.09,233.2,232.45,232.79,17733.0,233.09,233.2,232.45,232.79,17733.0
2025-04-16 13:30:00,232.79,232.79,231.5,231.69,21763.0,232.79,232.79,231.5,231.69,21763.0
2025-04-16 13:40:00,231.69,231.69,230.41,230.42,15215.0,231.69,231.69,230.41,230.42,15215.0
2025-04-16 13:50:00,230.42,230.84,229.65,229.68,22409.0,230.42,230.84,229.65,229.68,22409.0
2025-04-16 14:00:00,229.75,230.35,229.39,229.79,37307.0,229.75,230.35,229.39,229.79,37307.0
2025-04-16 14:10:00,230.02,230.08,229.47,229.65,17971.0,230.02,230.08,229.47,229.65,17971.0
2025-04-16 14:20:00,229.65,230.48,229.47,230.21,25471.0,229.65,230.48,229.47,230.21,25471.0
2025-04-16 14:30:00,230.0,230.0,228.83,228.84,19151.0,230.0,230.0,228.83,228.84,19151.0
2025-04-16 14:40:00,228.84,229.09,228.63,229.0,9885.0,228.84,229.09,228.63,229.0,9885.0
2025-04-16 14:50:00,228.91,229.01,226.96,227.1,55473.0,228.91,229.01,226.96,227.1,55473.0
2025-04-16 15:00:00,227.16,227.36,225.41,225.95,71484.0,227.16,227.36,225.41,225.95,71484.0
2025-04-16 15:10:00,225.91,226.36,224.89,224.9,81178.0,225.91,226.36,224.89,224.9,81178.0
2025-04-16 15:20:00,224.9,225.05,224.3,224.83,52802.0,224.9,225.05,224.3,224.83,52802.0
2025-04-16 15:30:00,224.83,225.82,224.83,225.21,29795.0,224.83,225.82,224.83,225.21,29795.0
2025-04-16 15:40:00,225.33,226.06,225.15,225.97,27156.0,225.33,226.06,225.15,225.97,27156.0
2025-04-16 15:50:00,226.06,228.05,226.06,227.57,103749.0,226.06,228.05,226.06,227.57,103749.0
2025-04-17 09:30:00,228.09,228.6,226.07,227.02,71726.0,228.09,228.6,226.07,227.02,71726.0
2025-04-17 09:40:00,227.0,227.76,226.01,226.91,13754.0,227.0,227.76,226.01,226.91,13754.0
2025-04-17 09:50:00,226.58,226.76,225.25,225.64,12819.0,226.58,226.76,225.25,225.64,12819.0
2025-04-17 10:00:00,225.62,226.03,224.85,225.05,21433.0,225.62,226.03,224.85,225.05,21433.0
2025-04-17 10:10:00,225.24,225.27,223.52,223.59,12947.0,225.24,225.27,223.52,223.59,12947.0
2025-04-17 10:20:00,223.76,223.76,221.61,222.72,36317.0,223.76,223.76,221.61,222.72,36317.0
2025-04-17 10:30:00,222.69,222.7,221.1,221.14,20456.0,222.69,222.7,221.1,221.14,20456.0
2025-04-17 10:40:00,221.19,222.88,221.14,222.68,27233.0,221.19,222.88,221.14,222.68,27233.0
2025-04-17 10:50:00,222.68,222.77,222.21,222.31,13674.0,222.68,222.77,222.21,222.31,13674.0
2025-04-17 11:00:00,222.38,223.85,222.32,223.41,17511.0,222.38,223.85,222.32,223.41,17511.0
2025-04-17 11:10:00,223.35,224.26,223.23,223.85,28844.0,223.35,224.26,223.23,223.85,28844.0
2025-04-17 11:20:00,223.81,224.26,223.33,223.62,42167.0,223.81,224.26,223.33,223.62,42167.0
2025-04-17 11:30:00,223.58,224.92,223.57,224.83,18148.0,223.58,224.92,223.57,224.83,18148.0
2025-04-17 11:40:00,224.83,224.83,223.98,224.31,11473.0,224.83,224.83,223.98,224.31,11473.0
2025-04-17 11:50:00,224.27,224.5,223.47,223.47,7045.0,224.27,224.5,223.47,223.47,7045.0
2025-04-17 12:00:00,223.6,224.16,222.81,223.34,20256.0,223.6,224.16,222.81,223.34,20256.0
2025-04-17 12:10:00,223.34,224.0,222.34,223.85,12878.0,223.34,224.0,222.34,223.85,12878.0
2025-04-17 12:20:00,223.85,224.28,223.62,224.04,15041.0,223.85,224.28,223.62,224.04,15041.0
2025-04-17 12:30:00,224.04,224.42,223.59,223.64,13714.0,224.04,224.42,223.59,223.64,13714.0
2025-04-17 12:40:00,223.65,223.68,222.67,223.44,13836.0,223.65,223.68,222.67,223.44,13836.0
2025-04-17 12:50:00,223.53,224.04,223.16,223.86,11685.0,223.53,224.04,223.16,223.86,11685.0
2025-04-17 13:00:00,223.98,224.14,223.58,223.87,11018.0,223.98,224.14,223.58,223.87,11018.0
2025-04-17 13:10:00,223.93,224.02,223.11,223.21,12522.0,223.93,224.02,223.11,223.21,12522.0
2025-04-17 13:20:00,223.17,223.23,222.57,222.57,9637.0,223.17,223.23,222.57,222.57,9637.0
2025-04-17 13:30:00,222.59,223.29,222.56,222.75,20561.0,222.59,223.29,222.56,222.75,20561.0
2025-04-17 13:40:00,222.92,223.06,222.13,222.34,10072.0,222.92,223.06,222.13,222.34,10072.0
2025-04-17 13:50:00,222.34,222.74,222.14,222.25,12715.0,222.34,222.74,222.14,222.25,12715.0
2025-04-17 14:00:00,222.34,222.94,222.08,222.9,12674.0,222.34,222.94,222.08,222.9,12674.0
2025-04-17 14:10:00,222.97,223.05,222.5,222.79,12215.0,222.97,223.05,222.5,222.79,12215.0
2025-04-17 14:20:00,222.79,223.21,222.17,222.23,13671.0,222.79,223.21,222.17,222.23,13671.0
2025-04-17 14:30:00,222.23,222.63,222.09,222.27,9368.0,222.23,222.63,222.09,222.27,9368.0
2025-04-17 14:40:00,222.25,222.46,222.0,222.1,14484.0,222.25,222.46,222.0,222.1,14484.0
2025-04-17 14:50:00,221.76,222.08,221.38,221.38,9262.0,221.76,222.08,221.38,221.38,9262.0
2025-04-17 15:00:00,221.36,221.76,221.2,221.72,23166.0,221.36,221.76,221.2,221.72,23166.0
2025-04-17 15:10:00,221.75,221.76,221.0,221.63,19274.0,221.75,221.76,221.0,221.63,19274.0
2025-04-17 15:20:00,221.62,221.66,220.68,220.88,14022.0,221.62,221.66,220.68,220.88,14022.0
2025-04-17 15:30:00,220.99,221.67,220.98,221.51,20210.0,220.99,221.67,220.98,221.51,20210.0
2025-04-17 15:40:00,221.53,221.7,220.92,221.21,30187.0,221.53,221.7,220.92,221.21,30187.0
2025-04-17 15:50:00,221.06,221.76,220.28,220.9,143724.0,221.06,221.76,220.28,220.9,143724.0
2025-04-21 09:30:00,218.91,218.91,216.61,217.81,17732.0,218.91,218.91,216.61,217.81,17732.0
2025-04-21 09:40:00,217.87,218.04,216.08,216.08,16636.0,217.87,218.04,216.08,216.08,16636.0
2025-04-21 09:50:00,216.64,216.66,215.73,216.1,10059.0,216.64,216.66,215.73,216.1,10059.0
2025-04-21 10:00:00,215.79,216.29,215.61,216.03,16177.0,215.79,216.29,215.61,216.03,16177.0
2025-04-21 10:10:00,216.01,216.25,214.76,215.11,21306.0,216.01,216.25,214.76,215.11,21306.0
2025-04-21 10:20:00,215.13,215.22,214.55,215.0,20904.0,215.13,215.22,214.55,215.0,20904.0
2025-04-21 10:30:00,214.9,215.55,214.77,215.52,19129.0,214.9,215.55,214.77,215.52,19129.0
2025-04-21 10:40:00,215.35,215.54,214.9,215.02,17593.0,215.35,215.54,214.9,215.02,17593.0
2025-04-21 10:50:00,214.95,215.45,214.8,215.22,12854.0,214.95,215.45,214.8,215.22,12854.0
2025-04-21 11:00:00,215.34,215.77,215.26,215.58,10922.0,215.34,215.77,215.26,215.58,10922.0
2025-04-21 11:10:00,215.74,215.88,215.4,215.53,7769.0,215.74,215.88,215.4,215.53,7769.0
2025-04-21 11:20:00,215.53,215.72,215.19,215.34,13785.0,215.53,215.72,215.19,215.34,13785.0
2025-04-21 11:30:00,215.23,215.38,214.53,214.86,19814.0,215.23,215.38,214.53,214.86,19814.0
2025-04-21 11:40:00,214.76,214.85,214.23,214.37,19430.0,214.76,214.85,214.23,214.37,19430.0
2025-04-21 11:50:00,214.34,214.34,213.83,214.12,17602.0,214.34,214.34,213.83,214.12,17602.0
2025-04-21 12:00:00,214.12,214.74,213.8,214.67,25070.0,214.12,214.74,213.8,214.67,25070.0
2025-04-21 12:10:00,214.72,214.88,214.34,214.34,6760.0,214.72,214.88,214.34,214.34,6760.0
2025-04-21 12:20:00,214.33,214.65,214.21,214.21,5720.0,214.33,214.65,214.21,214.21,5720.0
2025-04-21 12:30:00,214.36,215.03,214.24,215.03,17806.0,214.36,215.03,214.24,215.03,17806.0
2025-04-21 12:40:00,215.18,215.35,214.82,214.96,3455.0,215.18,215.35,214.82,214.96,3455.0
2025-04-21 12:50:00,214.92,215.0,214.32,214.36,9636.0,214.92,215.0,214.32,214.36,9636.0
2025-04-21 13:00:00,214.33,214.42,213.26,213.36,53801.0,214.33,214.42,213.26,213.36,53801.0
2025-04-21 13:10:00,213.47,213.57,213.01,213.39,22249.0,213.47,213.57,213.01,213.39,22249.0
2025-04-21 13:20:00,213.32,214.08,213.19,213.65,24539.0,213.32,214.08,213.19,213.65,24539.0
2025-04-21 13:30:00,213.62,214.04,213.26,213.64,29916.0,213.62,214.04,213.26,213.64,29916.0
2025-04-21 13:40:00,213.67,213.77,212.75,212.81,16325.0,213.67,213.77,212.75,212.81,16325.0
2025-04-21 13:50:00,212.81,212.86,212.35,212.59,26596.0,212.81,212.86,212.35,212.59,26596.0
2025-04-21 14:00:00,212.53,212.53,211.84,211.98,13388.0,212.53,212.53,211.84,211.98,13388.0
2025-04-21 14:10:00,211.94,212.45,211.94,212.19,15689.0,211.94,212.45,211.94,212.19,15689.0
2025-04-21 14:20:00,212.13,212.47,212.07,212.28,4056.0,212.13,212.47,212.07,212.28,4056.0
2025-04-21 14:30:00,212.28,212.41,211.86,211.95,14685.0,212.28,212.41,211.86,211.95,14685.0
2025-04-21 14:40:00,211.81,211.81,211.16,211.26,23931.0,211.81,211.81,211.16,211.26,23931.0
2025-04-21 14:50:00,211.28,211.31,210.75,211.0,25136.0,211.28,211.31,210.75,211.0,25136.0
2025-04-21 15:00:00,211.03,211.8,211.03,211.59,26137.0,211.03,211.8,211.03,211.59,26137.0
2025-04-21 15:10:00,211.54,212.07,211.54,212.07,39213.0,211.54,212.07,211.54,212.07,39213.0
2025-04-21 15:20:00,212.07,212.85,212.05,212.31,41930.0,212.07,212.85,212.05,212.31,41930.0
2025-04-21 15:30:00,212.44,213.02,212.44,212.61,68843.0,212.44,213.02,212.44,212.61,68843.0
2025-04-21 15:40:00,212.69,213.89,212.57,213.82,74085.0,212.69,213.89,212.57,213.82,74085.0
2025-04-21 15:50:00,213.65,214.45,213.08,214.1,370122.0,213.65,214.45,213.08,214.1,370122.0
2025-04-22 09:30:00,215.96,216.35,215.0,216.35,35931.0,215.96,216.35,215.0,216.35,35931.0
2025-04-22 09:40:00,216.35,217.9,216.27,217.9,11442.0,216.35,217.9,216.27,217.9,11442.0
2025-04-22 09:50:00,217.91,217.91,216.65,216.95,29345.0,217.91,217.91,216.65,216.95,29345.0
2025-04-22 10:00:00,217.18,218.26,216.72,218.2,18522.0,217.18,218.26,216.72,218.2,18522.0
2025-04-22 10:10:00,218.17,218.19,217.37,217.64,20620.0,218.17,218.19,217.37,217.64,20620.0
2025-04-22 10:20:00,217.79,218.57,217.78,218.49,27691.0,217.79,218.57,217.78,218.49,27691.0
2025-04-22 10:30:00,218.5,218.83,218.26,218.72,14716.0,218.5,218.83,218.26,218.72,14716.0
2025-04-22 10:40:00,218.78,218.78,217.77,217.81,22498.0,218.78,218.78,217.77,217.81,22498.0
2025-04-22 10:50:00,217.81,218.03,217.04,217.85,24789.0,217.81,218.03,217.04,217.85,24789.0
2025-04-22 11:00:00,217.7,218.4,217.7,218.29,12448.0,217.7,218.4,217.7,218.29,12448.0
2025-04-22 11:10:00,218.15,218.57,218.11,218.46,23529.0,218.15,218.57,218.11,218.46,23529.0
2025-04-22 11:20:00,218.46,218.67,218.21,218.38,16130.0,218.46,218.67,218.21,218.38,16130.0
2025-04-22 11:30:00,218.27,218.37,217.7,217.71,57668.0,218.27,218.37,217.7,217.71,57668.0
2025-04-22 11:40:00,217.68,217.86,217.22,217.56,16562.0,217.68,217.86,217.22,217.56,16562.0
2025-04-22 11:50:00,217.44,218.56,217.39,218.22,22372.0,217.44,218.56,217.39,218.22,22372.0
2025-04-22 12:00:00,218.38,220.04,218.38,219.81,38797.0,218.38,220.04,218.38,219.81,38797.0
2025-04-22 12:10:00,219.82,220.87,219.82,220.74,15704.0,219.82,220.87,219.82,220.74,15704.0
2025-04-22 12:20:00,220.74,221.44,220.7,221.13,16741.0,220.74,221.44,220.7,221.13,16741.0
2025-04-22 12:30:00,221.13,221.59,220.99,221.11,18123.0,221.13,221.59,220.99,221.11,18123.0
2025-04-22 12:40:00,221.04,221.13,220.28,220.46,10474.0,221.04,221.13,220.28,220.46,10474.0
2025-04-22 12:50:00,220.19,220.47,219.81,220.15,14207.0,220.19,220.47,219.81,220.15,14207.0
2025-04-22 13:00:00,220.14,220.76,220.01,220.03,26324.0,220.14,220.76,220.01,220.03,26324.0
2025-04-22 13:10:00,220.13,220.14,218.57,219.06,12747.0,220.13,220.14,218.57,219.06,12747.0
2025-04-22 13:20:00,218.79,218.79,217.73,217.75,27693.0,218.79,218.79,217.73,217.75,27693.0
2025-04-22 13:30:00,217.82,218.45,217.55,218.45,15833.0,217.82,218.45,217.55,218.45,15833.0
2025-04-22 13:40:00,218.28,218.41,217.72,217.8,14537.0,218.28,218.41,217.72,217.8,14537.0
2025-04-22 13:50:00,217.97,218.22,217.51,217.77,8751.0,217.97,218.22,217.51,217.77,8751.0
2025-04-22 14:00:00,217.78,219.07,217.78,218.79,14350.0,217.78,219.07,217.78,218.79,14350.0
2025-04-22 14:10:00,218.86,219.51,218.81,219.34,12343.0,218.86,219.51,218.81,219.34,12343.0
2025-04-22 14:20:00,219.35,220.19,219.34,220.15,18571.0,219.35,220.19,219.34,220.15,18571.0
2025-04-22 14:30:00,220.15,220.47,219.99,220.09,18137.0,220.15,220.47,219.99,220.09,18137.0
2025-04-22 14:40:00,220.18,220.68,220.16,220.4,13594.0,220.18,220.68,220.16,220.4,13594.0
2025-04-22 14:50:00,220.4,220.85,220.4,220.77,8404.0,220.4,220.85,220.4,220.77,8404.0
2025-04-22 15:00:00,220.59,220.88,220.46,220.54,14979.0,220.59,220.88,220.46,220.54,14979.0
2025-04-22 15:10:00,220.56,220.65,220.21,220.44,22256.0,220.56,220.65,220.21,220.44,22256.0
2025-04-22 15:20:00,220.52,220.53,219.79,219.84,21873.0,220.52,220.53,219.79,219.84,21873.0
2025-04-22 15:30:00,219.91,220.31,219.81,219.84,18064.0,219.91,220.31,219.81,219.84,18064.0
2025-04-22 15:40:00,219.85,220.89,219.73,220.7,23620.0,219.85,220.89,219.73,220.7,23620.0
2025-04-22 15:50:00,220.68,221.22,220.24,220.99,128278.0,220.68,221.22,220.24,220.99,128278.0
2025-04-23 09:30:00,226.34,230.6,225.48,229.64,56756.0,226.34,230.6,225.48,229.64,56756.0
2025-04-23 09:40:00,229.78,230.58,229.18,230.18,21824.0,229.78,230.58,229.18,230.18,21824.0
2025-04-23 09:50:00,230.29,230.76,228.65,228.83,19779.0,230.29,230.76,228.65,228.83,19779.0
2025-04-23 10:00:00,229.12,229.74,228.11,229.12,17390.0,229.12,229.74,228.11,229.12,17390.0
2025-04-23 10:10:00,229.17,229.53,228.0,228.57,14108.0,229.17,229.53,228.0,228.57,14108.0
2025-04-23 10:20:00,228.59,229.66,228.42,229.48,14398.0,228.59,229.66,228.42,229.48,14398.0
2025-04-23 10:30:00,229.33,230.74,229.33,230.21,8641.0,229.33,230.74,229.33,230.21,8641.0
2025-04-23 10:40:00,230.45,230.61,229.95,230.46,11704.0,230.45,230.61,229.95,230.46,11704.0
2025-04-23 10:50:00,230.15,230.26,229.22,229.22,13708.0,230.15,230.26,229.22,229.22,13708.0
2025-04-23 11:00:00,229.29,229.55,228.42,228.93,26276.0,229.29,229.55,228.42,228.93,26276.0
2025-04-23 11:10:00,228.8,228.93,227.71,227.79,9754.0,228.8,228.93,227.71,227.79,9754.0
2025-04-23 11:20:00,227.59,228.22,226.79,227.02,10691.0,227.59,228.22,226.79,227.02,10691.0
2025-04-23 11:30:00,227.05,227.17,226.22,226.5,8278.0,227.05,227.17,226.22,226.5,8278.0
2025-04-23 11:40:00,227.02,227.07,225.53,225.53,9335.0,227.02,227.07,225.53,225.53,9335.0
2025-04-23 11:50:00,225.94,226.28,225.4,226.01,11392.0,225.94,226.28,225.4,226.01,11392.0
2025-04-23 12:00:00,226.22,226.22,224.9,224.9,8940.0,226.22,226.22,224.9,224.9,8940.0
2025-04-23 12:10:00,224.98,225.27,224.09,224.24,11368.0,224.98,225.27,224.09,224.24,11368.0
2025-04-23 12:20:00,224.01,224.58,223.72,224.55,10381.0,224.01,224.58,223.72,224.55,10381.0
2025-04-23 12:30:00,224.62,225.32,224.56,225.18,7080.0,224.62,225.32,224.56,225.18,7080.0
2025-04-23 12:40:00,225.04,225.12,224.77,224.88,7145.0,225.04,225.12,224.77,224.88,7145.0
2025-04-23 12:50:00,224.81,225.86,224.8,225.73,7032.0,224.81,225.86,224.8,225.73,7032.0
2025-04-23 13:00:00,225.64,225.91,224.64,225.78,9824.0,225.64,225.91,224.64,225.78,9824.0
2025-04-23 13:10:00,225.64,225.89,225.4,225.75,5307.0,225.64,225.89,225.4,225.75,5307.0
2025-04-23 13:20:00,225.99,226.21,225.77,225.88,7066.0,225.99,226.21,225.77,225.88,7066.0
2025-04-23 13:30:00,225.87,225.88,224.95,225.19,7241.0,225.87,225.88,224.95,225.19,7241.0
2025-04-23 13:40:00,225.13,225.61,225.08,225.24,10093.0,225.13,225.61,225.08,225.24,10093.0
2025-04-23 13:50:00,225.24,226.21,225.18,225.89,4360.0,225.24,226.21,225.18,225.89,4360.0
2025-04-23 14:00:00,225.92,226.03,225.37,225.92,3440.0,225.92,226.03,225.37,225.92,3440.0
2025-04-23 14:10:00,225.91,226.47,225.77,226.32,8580.0,225.91,226.47,225.77,226.32,8580.0
2025-04-23 14:20:00,226.5,226.84,225.61,225.62,5044.0,226.5,226.84,225.61,225.62,5044.0
2025-04-23 14:30:00,225.78,226.28,225.61,226.04,4321.0,225.78,226.28,225.61,226.04,4321.0
2025-04-23 14:40:00,226.08,226.2,225.39,225.66,10972.0,226.08,226.2,225.39,225.66,10972.0
2025-04-23 14:50:00,225.83,226.08,225.25,225.59,6560.0,225.83,226.08,225.25,225.59,6560.0
2025-04-23 15:00:00,225.57,225.76,224.93,225.0,6750.0,225.57,225.76,224.93,225.0,6750.0
2025-04-23 15:10:00,225.01,225.25,224.53,224.59,8758.0,225.01,225.25,224.53,224.59,8758.0
2025-04-23 15:20:00,224.6,224.87,224.26,224.5,10293.0,224.6,224.87,224.26,224.5,10293.0
2025-04-23 15:30:00,224.59,225.03,223.89,224.2,13250.0,224.59,225.03,223.89,224.2,13250.0
2025-04-23 15:40:00,224.14,224.65,223.94,224.47,22031.0,224.14,224.65,223.94,224.47,22031.0
2025-04-23 15:50:00,224.47,225.36,224.27,224.85,93453.0,224.47,225.36,224.27,224.85,93453.0
2025-04-24 09:30:00,227.84,232.19,227.55,232.14,33024.0,227.84,232.19,227.55,232.14,33024.0
2025-04-24 09:40:00,232.14,234.26,231.87,233.72,35513.0,232.14,234.26,231.87,233.72,35513.0
2025-04-24 09:50:00,233.69,234.8,233.1,233.31,18725.0,233.69,234.8,233.1,233.31,18725.0
2025-04-24 10:00:00,233.31,233.9,232.96,233.2,30951.0,233.31,233.9,232.96,233.2,30951.0
2025-04-24 10:10:00,233.06,233.62,232.81,233.24,15505.0,233.06,233.62,232.81,233.24,15505.0
2025-04-24 10:20:00,233.34,233.97,233.04,233.7,15790.0,233.34,233.97,233.04,233.7,15790.0
2025-04-24 10:30:00,233.74,234.46,233.6,233.67,12790.0,233.74,234.46,233.6,233.67,12790.0
2025-04-24 10:40:00,233.8,234.05,233.25,233.66,22409.0,233.8,234.05,233.25,233.66,22409.0
2025-04-24 10:50:00,233.7,233.72,233.05,233.46,10685.0,233.7,233.72,233.05,233.46,10685.0
2025-04-24 11:00:00,233.46,234.19,233.46,234.19,16428.0,233.46,234.19,233.46,234.19,16428.0
2025-04-24 11:10:00,233.99,234.63,233.94,234.37,17086.0,233.99,234.63,233.94,234.37,17086.0
2025-04-24 11:20:00,234.51,235.19,234.51,234.94,18352.0,234.51,235.19,234.51,234.94,18352.0
2025-04-24 11:30:00,234.76,235.69,234.38,235.51,18954.0,234.76,235.69,234.38,235.51,18954.0
2025-04-24 11:40:00,235.41,235.68,235.23,235.24,17182.0,235.41,235.68,235.23,235.24,17182.0
2025-04-24 11:50:00,235.49,235.58,234.99,235.23,13431.0,235.49,235.58,234.99,235.23,13431.0
2025-04-24 12:00:00,235.18,235.31,234.89,234.98,9390.0,235.18,235.31,234.89,234.98,9390.0
2025-04-24 12:10:00,235.2,236.14,235.17,236.03,10639.0,235.2,236.14,235.17,236.03,10639.0
2025-04-24 12:20:00,236.28,236.61,235.87,236.04,23416.0,236.28,236.61,235.87,236.04,23416.0
2025-04-24 12:30:00,236.04,236.71,235.87,236.41,15090.0,236.04,236.71,235.87,236.41,15090.0
2025-04-24 12:40:00,236.21,236.42,235.99,236.06,11734.0,236.21,236.42,235.99,236.06,11734.0
2025-04-24 12:50:00,236.08,236.4,235.87,235.96,20770.0,236.08,236.4,235.87,235.96,20770.0
2025-04-24 13:00:00,235.9,236.29,235.77,236.13,11234.0,235.9,236.29,235.77,236.13,11234.0
2025-04-24 13:10:00,236.32,236.44,235.99,236.06,20046.0,236.32,236.44,235.99,236.06,20046.0
2025-04-24 13:20:00,236.06,236.45,235.7,236.3,9406.0,236.06,236.45,235.7,236.3,9406.0
2025-04-24 13:30:00,236.46,236.74,236.24,236.39,12753.0,236.46,236.74,236.24,236.39,12753.0
2025-04-24 13:40:00,236.44,236.44,235.99,236.2,7731.0,236.44,236.44,235.99,236.2,7731.0
2025-04-24 13:50:00,236.25,236.51,236.0,236.16,11610.0,236.25,236.51,236.0,236.16,11610.0
2025-04-24 14:00:00,236.15,236.42,235.93,236.04,7577.0,236.15,236.42,235.93,236.04,7577.0
2025-04-24 14:10:00,236.04,236.13,235.74,236.1,6488.0,236.04,236.13,235.74,236.1,6488.0
2025-04-24 14:20:00,236.08,236.49,236.01,236.43,6444.0,236.08,236.49,236.01,236.43,6444.0
2025-04-24 14:30:00,236.46,236.84,236.39,236.6,11418.0,236.46,236.84,236.39,236.6,11418.0
2025-04-24 14:40:00,236.61,237.0,236.49,237.0,7124.0,236.61,237.0,236.49,237.0,7124.0
2025-04-24 14:50:00,236.93,237.16,236.68,236.93,9717.0,236.93,237.16,236.68,236.93,9717.0
2025-04-24 15:00:00,236.83,236.89,236.12,236.34,9292.0,236.83,236.89,236.12,236.34,9292.0
2025-04-24 15:10:00,236.3,236.38,235.97,236.12,7934.0,236.3,236.38,235.97,236.12,7934.0
2025-04-24 15:20:00,236.14,236.49,235.7,235.81,7718.0,236.14,236.49,235.7,235.81,7718.0
2025-04-24 15:30:00,235.77,236.45,235.77,236.37,13807.0,235.77,236.45,235.77,236.37,13807.0
2025-04-24 15:40:00,236.44,237.16,236.38,236.97,21732.0,236.44,237.16,236.38,236.97,21732.0
2025-04-24 15:50:00,236.97,237.53,236.65,236.84,98732.0,236.97,237.53,236.65,236.84,98732.0
2025-04-25 09:30:00,236.86,237.75,236.19,237.1,26826.0,236.86,237.75,236.19,237.1,26826.0
2025-04-25 09:40:00,237.18,237.43,235.89,236.06,17993.0,237.18,237.43,235.89,236.06,17993.0
2025-04-25 09:50:00,236.27,236.5,235.79,235.99,12778.0,236.27,236.5,235.79,235.99,12778.0
2025-04-25 10:00:00,236.12,238.24,235.99,237.93,22964.0,236.12,238.24,235.99,237.93,22964.0
2025-04-25 10:10:00,237.85,238.52,237.85,237.95,14183.0,237.85,238.52,237.85,237.95,14183.0
2025-04-25 10:20:00,238.01,238.29,236.17,236.82,26716.0,238.01,238.29,236.17,236.82,26716.0
2025-04-25 10:30:00,236.71,236.71,236.0,236.54,8355.0,236.71,236.71,236.0,236.54,8355.0
2025-04-25 10:40:00,236.5,237.25,236.32,237.14,11415.0,236.5,237.25,236.32,237.14,11415.0
2025-04-25 10:50:00,236.94,237.19,236.54,236.96,4400.0,236.94,237.19,236.54,236.96,4400.0
2025-04-25 11:00:00,236.7,237.56,236.69,237.19,4649.0,236.7,237.56,236.69,237.19,4649.0
2025-04-25 11:10:00,237.29,237.74,237.19,237.74,6865.0,237.29,237.74,237.19,237.74,6865.0
2025-04-25 11:20:00,237.86,238.2,237.49,237.7,14178.0,237.86,238.2,237.49,237.7,14178.0
2025-04-25 11:30:00,237.67,237.92,236.92,237.2,10177.0,237.67,237.92,236.92,237.2,10177.0
2025-04-25 11:40:00,237.39,237.45,236.51,236.89,12470.0,237.39,237.45,236.51,236.89,12470.0
2025-04-25 11:50:00,236.89,237.2,236.79,237.05,5698.0,236.89,237.2,236.79,237.05,5698.0
2025-04-25 12:00:00,237.17,237.4,236.98,237.27,8507.0,237.17,237.4,236.98,237.27,8507.0
2025-04-25 12:10:00,237.25,237.77,237.24,237.68,10536.0,237.25,237.77,237.24,237.68,10536.0
2025-04-25 12:20:00,237.7,238.19,237.54,238.08,5067.0,237.7,238.19,237.54,238.08,5067.0
2025-04-25 12:30:00,238.07,238.37,238.04,238.24,11868.0,238.07,238.37,238.04,238.24,11868.0
2025-04-25 12:40:00,238.22,238.22,237.8,238.11,6302.0,238.22,238.22,237.8,238.11,6302.0
2025-04-25 12:50:00,238.04,238.22,237.97,238.09,3132.0,238.04,238.22,237.97,238.09,3132.0
2025-04-25 13:00:00,238.0,238.4,238.0,238.24,8347.0,238.0,238.4,238.0,238.24,8347.0
2025-04-25 13:10:00,238.52,238.72,238.31,238.49,8183.0,238.52,238.72,238.31,238.49,8183.0
2025-04-25 13:20:00,238.58,238.88,238.5,238.76,6335.0,238.58,238.88,238.5,238.76,6335.0
2025-04-25 13:30:00,238.8,238.89,238.11,238.2,14187.0,238.8,238.89,238.11,238.2,14187.0
2025-04-25 13:40:00,238.12,238.65,237.98,238.28,9161.0,238.12,238.65,237.98,238.28,9161.0
2025-04-25 13:50:00,238.22,238.43,237.82,238.22,11987.0,238.22,238.43,237.82,238.22,11987.0
2025-04-25 14:00:00,238.23,238.63,238.09,238.63,4726.0,238.23,238.63,238.09,238.63,4726.0
2025-04-25 14:10:00,238.68,238.83,238.48,238.83,5027.0,238.68,238.83,238.48,238.83,5027.0
2025-04-25 14:20:00,238.81,239.33,238.78,239.1,8376.0,238.81,239.33,238.78,239.1,8376.0
2025-04-25 14:30:00,239.04,239.28,238.73,239.13,13396.0,239.04,239.28,238.73,239.13,13396.0
2025-04-25 14:40:00,239.03,239.14,238.87,238.96,6450.0,239.03,239.14,238.87,238.96,6450.0
2025-04-25 14:50:00,238.96,239.11,238.65,238.93,9966.0,238.96,239.11,238.65,238.93,9966.0
2025-04-25 15:00:00,238.96,239.4,238.96,239.13,8795.0,238.96,239.4,238.96,239.13,8795.0
2025-04-25 15:10:00,239.24,239.3,238.96,238.96,7688.0,239.24,239.3,238.96,238.96,7688.0
2025-04-25 15:20:00,239.03,239.28,238.8,238.8,8772.0,239.03,239.28,238.8,238.8,8772.0
2025-04-25 15:30:00,238.8,238.9,238.6,238.69,11732.0,238.8,238.9,238.6,238.69,11732.0
2025-04-25 15:40:00,238.72,239.17,238.65,238.84,12288.0,238.72,239.17,238.65,238.84,12288.0
2025-04-25 15:50:00,238.92,239.81,238.9,239.55,58457.0,238.92,239.81,238.9,239.55,58457.0
2025-04-28 09:30:00,239.36,240.16,238.0,239.47,21211.0,239.36,240.16,238.0,239.47,21211.0
2025-04-28 09:40:00,239.58,241.31,239.58,240.74,8307.0,239.58,241.31,239.58,240.74,8307.0
2025-04-28 09:50:00,240.93,240.93,239.71,239.96,7613.0,240.93,240.93,239.71,239.96,7613.0
2025-04-28 10:00:00,239.76,240.52,239.33,240.52,5568.0,239.76,240.52,239.33,240.52,5568.0
2025-04-28 10:10:00,240.56,241.26,240.55,240.97,7806.0,240.56,241.26,240.55,240.97,7806.0
2025-04-28 10:20:00,240.87,241.27,240.39,240.39,11633.0,240.87,241.27,240.39,240.39,11633.0
2025-04-28 10:30:00,240.58,240.58,239.79,240.5,3930.0,240.58,240.58,239.79,240.5,3930.0
2025-04-28 10:40:00,240.29,240.47,239.95,240.33,4209.0,240.29,240.47,239.95,240.33,4209.0
2025-04-28 10:50:00,240.42,240.44,239.83,239.83,4925.0,240.42,240.44,239.83,239.83,4925.0
2025-04-28 11:00:00,239.97,240.23,239.57,239.57,10425.0,239.97,240.23,239.57,239.57,10425.0
2025-04-28 11:10:00,239.8,240.05,239.36,239.36,9802.0,239.8,240.05,239.36,239.36,9802.0
2025-04-28 11:20:00,239.36,239.53,238.61,238.61,4278.0,239.36,239.53,238.61,238.61,4278.0
2025-04-28 11:30:00,238.62,239.14,238.6,239.08,8057.0,238.62,239.14,238.6,239.08,8057.0
2025-04-28 11:40:00,239.24,239.42,238.9,238.9,1077.0,239.24,239.42,238.9,238.9,1077.0
2025-04-28 11:50:00,238.8,239.17,238.8,238.84,2185.0,238.8,239.17,238.8,238.84,2185.0
2025-04-28 12:00:00,238.84,238.93,237.98,237.98,7348.0,238.84,238.93,237.98,237.98,7348.0
2025-04-28 12:10:00,237.93,238.24,237.83,238.14,2549.0,237.93,238.24,237.83,238.14,2549.0
2025-04-28 12:20:00,238.31,238.31,237.73,237.89,3678.0,238.31,238.31,237.73,237.89,3678.0
2025-04-28 12:30:00,237.99,238.34,237.99,238.03,4266.0,237.99,238.34,237.99,238.03,4266.0
2025-04-28 12:40:00,238.33,238.7,238.3,238.7,2034.0,238.33,238.7,238.3,238.7,2034.0
2025-04-28 12:50:00,238.59,238.59,238.04,238.17,3049.0,238.59,238.59,238.04,238.17,3049.0
2025-04-28 13:00:00,238.15,238.27,237.78,237.81,4634.0,238.15,238.27,237.78,237.81,4634.0
2025-04-28 13:10:00,237.69,237.96,237.49,237.84,5074.0,237.69,237.96,237.49,237.84,5074.0
2025-04-28 13:20:00,237.66,237.69,237.15,237.15,11420.0,237.66,237.69,237.15,237.15,11420.0
2025-04-28 13:30:00,237.15,237.4,236.99,237.38,5078.0,237.15,237.4,236.99,237.38,5078.0
2025-04-28 13:40:00,237.53,237.68,237.17,237.61,7351.0,237.53,237.68,237.17,237.61,7351.0
2025-04-28 13:50:00,237.63,237.88,237.48,237.84,7690.0,237.63,237.88,237.48,237.84,7690.0
2025-04-28 14:00:00,237.83,238.05,237.75,237.99,4665.0,237.83,238.05,237.75,237.99,4665.0
2025-04-28 14:10:00,237.87,238.03,237.72,237.72,5845.0,237.87,238.03,237.72,237.72,5845.0
2025-04-28 14:20:00,237.78,238.64,237.67,238.62,8808.0,237.78,238.64,237.67,238.62,8808.0
2025-04-28 14:30:00,238.56,238.72,238.25,238.64,4777.0,238.56,238.72,238.25,238.64,4777.0
2025-04-28 14:40:00,238.7,238.84,238.53,238.78,2713.0,238.7,238.84,238.53,238.78,2713.0
2025-04-28 14:50:00,238.84,238.92,238.49,238.66,4373.0,238.84,238.92,238.49,238.66,4373.0
2025-04-28 15:00:00,238.66,239.17,238.63,239.17,6659.0,238.66,239.17,238.63,239.17,6659.0
2025-04-28 15:10:00,239.12,239.24,238.92,239.15,6171.0,239.12,239.24,238.92,239.15,6171.0
2025-04-28 15:20:00,239.15,239.46,239.15,239.36,4060.0,239.15,239.46,239.15,239.36,4060.0
2025-04-28 15:30:00,239.3,239.73,238.77,239.36,32970.0,239.3,239.73,238.77,239.36,32970.0
2025-04-28 15:40:00,239.36,239.89,239.35,239.62,7557.0,239.36,239.89,239.35,239.62,7557.0
2025-04-28 15:50:00,239.72,240.48,239.7,239.81,58493.0,239.72,240.48,239.7,239.81,58493.0
2025-04-29 09:30:00,239.82,241.26,238.25,240.36,18285.0,239.82,241.26,238.25,240.36,18285.0
2025-04-29 09:40:00,240.34,241.25,240.11,240.95,8981.0,240.34,241.25,240.11,240.95,8981.0
2025-04-29 09:50:00,240.95,241.33,240.51,240.68,7227.0,240.95,241.33,240.51,240.68,7227.0
2025-04-29 10:00:00,240.58,241.63,240.42,241.33,10112.0,240.58,241.63,240.42,241.33,10112.0
2025-04-29 10:10:00,241.5,242.5,241.48,242.21,24623.0,241.5,242.5,241.48,242.21,24623.0
2025-04-29 10:20:00,242.12,242.12,241.02,241.44,14319.0,242.12,242.12,241.02,241.44,14319.0
2025-04-29 10:30:00,241.67,242.76,241.57,242.76,3157.0,241.67,242.76,241.57,242.76,3157.0
2025-04-29 10:40:00,242.93,243.0,242.13,242.15,6655.0,242.93,243.0,242.13,242.15,6655.0
2025-04-29 10:50:00,242.02,242.26,241.79,242.18,5618.0,242.02,242.26,241.79,242.18,5618.0
2025-04-29 11:00:00,242.15,242.48,241.92,242.03,5139.0,242.15,242.48,241.92,242.03,5139.0
2025-04-29 11:10:00,241.88,242.02,241.42,241.67,14434.0,241.88,242.02,241.42,241.67,14434.0
2025-04-29 11:20:00,241.75,241.98,241.47,241.96,3792.0,241.75,241.98,241.47,241.96,3792.0
2025-04-29 11:30:00,241.96,241.96,241.53,241.74,8064.0,241.96,241.96,241.53,241.74,8064.0
2025-04-29 11:40:00,241.79,242.08,241.79,241.94,4343.0,241.79,242.08,241.79,241.94,4343.0
2025-04-29 11:50:00,242.01,242.03,241.5,241.63,5895.0,242.01,242.03,241.5,241.63,5895.0
2025-04-29 12:00:00,241.68,242.34,241.62,242.34,7131.0,241.68,242.34,241.62,242.34,7131.0
2025-04-29 12:10:00,242.36,242.41,241.91,241.91,5433.0,242.36,242.41,241.91,241.91,5433.0
2025-04-29 12:20:00,241.87,242.21,241.72,242.21,6495.0,241.87,242.21,241.72,242.21,6495.0
2025-04-29 12:30:00,242.11,242.34,241.85,242.07,10517.0,242.11,242.34,241.85,242.07,10517.0
2025-04-29 12:40:00,242.21,242.5,241.47,241.68,8303.0,242.21,242.5,241.47,241.68,8303.0
2025-04-29 12:50:00,241.77,241.8,241.4,241.72,28957.0,241.77,241.8,241.4,241.72,28957.0
2025-04-29 13:00:00,241.78,241.88,241.53,241.88,15570.0,241.78,241.88,241.53,241.88,15570.0
2025-04-29 13:10:00,241.74,242.23,241.6,242.18,4908.0,241.74,242.23,241.6,242.18,4908.0
2025-04-29 13:20:00,242.35,242.72,242.32,242.53,2670.0,242.35,242.72,242.32,242.53,2670.0
2025-04-29 13:30:00,242.56,242.69,242.44,242.68,4153.0,242.56,242.69,242.44,242.68,4153.0
2025-04-29 13:40:00,242.71,243.7,242.71,243.47,9210.0,242.71,243.7,242.71,243.47,9210.0
2025-04-29 13:50:00,243.59,243.85,243.52,243.53,14048.0,243.59,243.85,243.52,243.53,14048.0
2025-04-29 14:00:00,243.62,244.03,243.57,243.74,5982.0,243.62,244.03,243.57,243.74,5982.0
2025-04-29 14:10:00,243.8,243.85,243.54,243.54,5947.0,243.8,243.85,243.54,243.54,5947.0
2025-04-29 14:20:00,243.54,243.62,243.2,243.59,7683.0,243.54,243.62,243.2,243.59,7683.0
2025-04-29 14:30:00,243.47,243.54,243.08,243.42,4858.0,243.47,243.54,243.08,243.42,4858.0
2025-04-29 14:40:00,243.34,243.34,243.01,243.01,3975.0,243.34,243.34,243.01,243.01,3975.0
2025-04-29 14:50:00,243.11,243.42,242.9,243.18,6220.0,243.11,243.42,242.9,243.18,6220.0
2025-04-29 15:00:00,243.24,243.75,243.24,243.66,6986.0,243.24,243.75,243.24,243.66,6986.0
2025-04-29 15:10:00,243.7,243.8,243.29,243.29,4867.0,243.7,243.8,243.29,243.29,4867.0
2025-04-29 15:20:00,243.25,243.53,243.16,243.18,5159.0,243.25,243.53,243.16,243.18,5159.0
2025-04-29 15:30:00,243.27,243.45,243.09,243.2,6945.0,243.27,243.45,243.09,243.2,6945.0
2025-04-29 15:40:00,243.24,243.9,243.13,243.65,24392.0,243.24,243.9,243.13,243.65,24392.0
2025-04-29 15:50:00,243.75,244.24,243.08,243.39,58156.0,243.75,244.24,243.08,243.39,58156.0
2025-04-30 09:30:00,241.84,241.84,238.92,240.21,24382.0,241.84,241.84,238.92,240.21,24382.0
2025-04-30 09:40:00,240.34,240.34,239.34,240.01,10610.0,240.34,240.34,239.34,240.01,10610.0
2025-04-30 09:50:00,239.88,240.29,238.73,238.99,18544.0,239.88,240.29,238.73,238.99,18544.0
2025-04-30 10:00:00,238.99,240.21,238.84,240.21,19956.0,238.99,240.21,238.84,240.21,19956.0
2025-04-30 10:10:00,240.31,241.01,240.21,241.01,8742.0,240.31,241.01,240.21,241.01,8742.0
2025-04-30 10:20:00,241.09,241.27,240.82,241.02,6248.0,241.09,241.27,240.82,241.02,6248.0
2025-04-30 10:30:00,240.88,241.72,240.87,241.19,6559.0,240.88,241.72,240.87,241.19,6559.0
2025-04-30 10:40:00,241.22,241.41,240.83,241.09,24434.0,241.22,241.41,240.83,241.09,24434.0
2025-04-30 10:50:00,240.92,240.97,240.32,240.71,39631.0,240.92,240.97,240.32,240.71,39631.0
2025-04-30 11:00:00,240.69,241.13,240.68,240.95,39653.0,240.69,241.13,240.68,240.95,39653.0
2025-04-30 11:10:00,240.88,241.6,240.87,241.45,11176.0,240.88,241.6,240.87,241.45,11176.0
2025-04-30 11:20:00,241.44,241.94,241.28,241.92,7635.0,241.44,241.94,241.28,241.92,7635.0
2025-04-30 11:30:00,241.89,242.02,241.71,241.86,4907.0,241.89,242.02,241.71,241.86,4907.0
2025-04-30 11:40:00,241.91,242.33,241.9,242.33,7427.0,241.91,242.33,241.9,242.33,7427.0
2025-04-30 11:50:00,242.45,242.81,242.31,242.55,8276.0,242.45,242.81,242.31,242.55,8276.0
2025-04-30 12:00:00,242.76,242.89,242.47,242.68,1821.0,242.76,242.89,242.47,242.68,1821.0
2025-04-30 12:10:00,242.55,242.57,242.35,242.4,2528.0,242.55,242.57,242.35,242.4,2528.0
2025-04-30 12:20:00,242.24,242.24,241.86,242.1,3219.0,242.24,242.24,241.86,242.1,3219.0
2025-04-30 12:30:00,241.9,242.16,241.52,242.11,4392.0,241.9,242.16,241.52,242.11,4392.0
2025-04-30 12:40:00,242.27,242.39,241.93,241.93,3552.0,242.27,242.39,241.93,241.93,3552.0
2025-04-30 12:50:00,241.91,242.29,241.91,242.13,4213.0,241.91,242.29,241.91,242.13,4213.0
2025-04-30 13:00:00,242.12,242.15,241.54,241.61,2768.0,242.12,242.15,241.54,241.61,2768.0
2025-04-30 13:10:00,241.41,241.86,241.15,241.85,6156.0,241.41,241.86,241.15,241.85,6156.0
2025-04-30 13:20:00,241.99,242.79,241.92,242.64,5234.0,241.99,242.79,241.92,242.64,5234.0
2025-04-30 13:30:00,242.64,243.31,242.51,242.96,5965.0,242.64,243.31,242.51,242.96,5965.0
2025-04-30 13:40:00,242.85,242.9,242.6,242.6,3500.0,242.85,242.9,242.6,242.6,3500.0
2025-04-30 13:50:00,242.7,242.83,242.52,242.52,2949.0,242.7,242.83,242.52,242.52,2949.0
2025-04-30 14:00:00,242.47,243.38,242.11,242.33,17442.0,242.47,243.38,242.11,242.33,17442.0
2025-04-30 14:10:00,242.47,243.07,242.36,242.64,10353.0,242.47,243.07,242.36,242.64,10353.0
2025-04-30 14:20:00,242.8,242.82,242.23,242.54,10096.0,242.8,242.82,242.23,242.54,10096.0
2025-04-30 14:30:00,242.48,242.6,241.84,241.84,7498.0,242.48,242.6,241.84,241.84,7498.0
2025-04-30 14:40:00,241.87,242.46,241.69,242.39,14366.0,241.87,242.46,241.69,242.39,14366.0
2025-04-30 14:50:00,242.31,242.43,241.9,241.92,12632.0,242.31,242.43,241.9,241.92,12632.0
2025-04-30 15:00:00,242.05,242.41,242.04,242.29,8229.0,242.05,242.41,242.04,242.29,8229.0
2025-04-30 15:10:00,242.29,242.5,242.24,242.27,7947.0,242.29,242.5,242.24,242.27,7947.0
2025-04-30 15:20:00,242.23,242.51,242.09,242.24,12719.0,242.23,242.51,242.09,242.24,12719.0
2025-04-30 15:30:00,242.28,243.11,242.2,242.83,17541.0,242.28,243.11,242.2,242.83,17541.0
2025-04-30 15:40:00,242.85,243.86,242.78,243.75,18420.0,242.85,243.86,242.78,243.75,18420.0
2025-04-30 15:50:00,243.98,245.52,243.86,244.88,103753.0,243.98,245.52,243.86,244.88,103753.0
2025-05-01 09:30:00,247.05,249.24,245.65,246.41,51026.0,247.05,249.24,245.65,246.41,51026.0
2025-05-01 09:40:00,246.8,248.35,246.16,248.35,18390.0,246.8,248.35,246.16,248.35,18390.0
2025-05-01 09:50:00,248.24,249.38,247.94,247.94,44147.0,248.24,249.38,247.94,247.94,44147.0
2025-05-01 10:00:00,248.4,249.0,247.64,248.02,15464.0,248.4,249.0,247.64,248.02,15464.0
2025-05-01 10:10:00,248.02,248.73,247.74,248.51,10036.0,248.02,248.73,247.74,248.51,10036.0
2025-05-01 10:20:00,248.75,249.63,248.75,249.08,13446.0,248.75,249.63,248.75,249.08,13446.0
2025-05-01 10:30:00,249.12,249.44,248.86,249.44,11095.0,249.12,249.44,248.86,249.44,11095.0
2025-05-01 10:40:00,249.62,249.81,249.49,249.64,8249.0,249.62,249.81,249.49,249.64,8249.0
2025-05-01 10:50:00,249.55,250.28,249.37,250.06,17800.0,249.55,250.28,249.37,250.06,17800.0
2025-05-01 11:00:00,250.11,250.17,249.6,249.6,11579.0,250.11,250.17,249.6,249.6,11579.0
2025-05-01 11:10:00,249.64,250.38,249.49,249.93,13300.0,249.64,250.38,249.49,249.93,13300.0
2025-05-01 11:20:00,249.86,250.08,249.56,249.64,7162.0,249.86,250.08,249.56,249.64,7162.0
2025-05-01 11:30:00,249.55,249.82,249.09,249.36,5579.0,249.55,249.82,249.09,249.36,5579.0
2025-05-01 11:40:00,249.29,249.59,249.16,249.51,4945.0,249.29,249.59,249.16,249.51,4945.0
2025-05-01 11:50:00,249.51,249.62,248.63,248.98,4530.0,249.51,249.62,248.63,248.98,4530.0
2025-05-01 12:00:00,248.98,249.22,248.81,249.21,2790.0,248.98,249.22,248.81,249.21,2790.0
2025-05-01 12:10:00,249.22,249.22,248.46,248.63,7505.0,249.22,249.22,248.46,248.63,7505.0
2025-05-01 12:20:00,248.58,249.3,248.57,249.17,11643.0,248.58,249.3,248.57,249.17,11643.0
2025-05-01 12:30:00,249.02,249.28,248.92,249.18,3761.0,249.02,249.28,248.92,249.18,3761.0
2025-05-01 12:40:00,249.18,249.18,248.7,248.75,8093.0,249.18,249.18,248.7,248.75,8093.0
2025-05-01 12:50:00,248.82,249.07,248.64,248.75,8231.0,248.82,249.07,248.64,248.75,8231.0
2025-05-01 13:00:00,248.65,249.03,248.64,249.0,5621.0,248.65,249.03,248.64,249.0,5621.0
2025-05-01 13:10:00,248.88,249.26,248.88,249.16,8558.0,248.88,249.26,248.88,249.16,8558.0
2025-05-01 13:20:00,249.01,249.02,248.16,248.16,4145.0,249.01,249.02,248.16,248.16,4145.0
2025-05-01 13:30:00,248.17,248.52,248.1,248.35,6940.0,248.17,248.52,248.1,248.35,6940.0
2025-05-01 13:40:00,248.35,248.35,247.75,248.19,7710.0,248.35,248.35,247.75,248.19,7710.0
2025-05-01 13:50:00,248.19,248.61,248.19,248.61,20650.0,248.19,248.61,248.19,248.61,20650.0
2025-05-01 14:00:00,248.59,249.14,248.45,249.0,5952.0,248.59,249.14,248.45,249.0,5952.0
2025-05-01 14:10:00,249.0,249.21,249.0,249.15,7291.0,249.0,249.21,249.0,249.15,7291.0
2025-05-01 14:20:00,249.15,249.15,248.42,248.65,14248.0,249.15,249.15,248.42,248.65,14248.0
2025-05-01 14:30:00,248.7,248.88,248.54,248.8,5833.0,248.7,248.88,248.54,248.8,5833.0
2025-05-01 14:40:00,248.92,249.08,248.62,249.08,9903.0,248.92,249.08,248.62,249.08,9903.0
2025-05-01 14:50:00,249.09,249.11,248.63,248.8,12216.0,249.09,249.11,248.63,248.8,12216.0
2025-05-01 15:00:00,248.8,248.8,248.27,248.28,20054.0,248.8,248.8,248.27,248.28,20054.0
2025-05-01 15:10:00,248.28,248.79,247.89,248.79,22175.0,248.28,248.79,247.89,248.79,22175.0
2025-05-01 15:20:00,248.83,248.98,248.64,248.86,9776.0,248.83,248.98,248.64,248.86,9776.0
2025-05-01 15:30:00,248.91,248.93,248.64,248.64,15304.0,248.91,248.93,248.64,248.64,15304.0
2025-05-01 15:40:00,248.65,248.85,248.54,248.71,38703.0,248.65,248.85,248.54,248.71,38703.0
2025-05-01 15:50:00,248.78,248.78,246.17,246.6,182114.0,248.78,248.78,246.17,246.6,182114.0
2025-05-02 09:30:00,249.95,250.86,248.65,250.52,28074.0,249.95,250.86,248.65,250.52,28074.0
2025-05-02 09:40:00,250.84,251.15,250.36,250.6,9129.0,250.84,251.15,250.36,250.6,9129.0
2025-05-02 09:50:00,250.65,251.17,249.73,249.8,15914.0,250.65,251.17,249.73,249.8,15914.0
2025-05-02 10:00:00,250.09,250.47,249.56,250.4,8487.0,250.09,250.47,249.56,250.4,8487.0
2025-05-02 10:10:00,250.37,251.04,250.26,250.53,7837.0,250.37,251.04,250.26,250.53,7837.0
2025-05-02 10:20:00,250.31,250.77,250.12,250.74,5565.0,250.31,250.77,250.12,250.74,5565.0
2025-05-02 10:30:00,250.6,250.71,249.9,249.92,23544.0,250.6,250.71,249.9,249.92,23544.0
2025-05-02 10:40:00,250.3,250.3,249.41,250.07,19322.0,250.3,250.3,249.41,250.07,19322.0
2025-05-02 10:50:00,249.97,250.37,249.8,250.33,29029.0,249.97,250.37,249.8,250.33,29029.0
2025-05-02 11:00:00,250.41,250.43,249.61,249.87,24155.0,250.41,250.43,249.61,249.87,24155.0
2025-05-02 11:10:00,249.92,250.31,249.8,249.8,11114.0,249.92,250.31,249.8,249.8,11114.0
2025-05-02 11:20:00,249.77,249.91,248.96,249.05,21460.0,249.77,249.91,248.96,249.05,21460.0
2025-05-02 11:30:00,249.09,249.87,249.0,249.82,19015.0,249.09,249.87,249.0,249.82,19015.0
2025-05-02 11:40:00,249.73,249.75,249.39,249.53,9100.0,249.73,249.75,249.39,249.53,9100.0
2025-05-02 11:50:00,249.67,250.15,249.62,249.81,3082.0,249.67,250.15,249.62,249.81,3082.0
2025-05-02 12:00:00,249.95,250.79,249.95,250.79,9400.0,249.95,250.79,249.95,250.79,9400.0
2025-05-02 12:10:00,250.85,250.9,250.44,250.59,14432.0,250.85,250.9,250.44,250.59,14432.0
2025-05-02 12:20:00,250.78,250.97,250.51,250.51,3735.0,250.78,250.97,250.51,250.51,3735.0
2025-05-02 12:30:00,250.45,250.87,250.45,250.87,6512.0,250.45,250.87,250.45,250.87,6512.0
2025-05-02 12:40:00,250.91,251.11,250.68,251.0,5111.0,250.91,251.11,250.68,251.0,5111.0
2025-05-02 12:50:00,250.92,250.93,250.7,250.82,2245.0,250.92,250.93,250.7,250.82,2245.0
2025-05-02 13:00:00,250.84,250.92,250.31,250.49,9335.0,250.84,250.92,250.31,250.49,9335.0
2025-05-02 13:10:00,250.34,250.51,249.89,249.91,6758.0,250.34,250.51,249.89,249.91,6758.0
2025-05-02 13:20:00,249.87,250.07,249.27,249.78,11490.0,249.87,250.07,249.27,249.78,11490.0
2025-05-02 13:30:00,249.62,249.74,249.04,249.1,11170.0,249.62,249.74,249.04,249.1,11170.0
2025-05-02 13:40:00,249.08,249.65,248.89,249.35,11420.0,249.08,249.65,248.89,249.35,11420.0
2025-05-02 13:50:00,249.27,249.57,249.07,249.21,12274.0,249.27,249.57,249.07,249.21,12274.0
2025-05-02 14:00:00,249.21,249.37,248.97,249.06,20539.0,249.21,249.37,248.97,249.06,20539.0
2025-05-02 14:10:00,249.19,250.02,249.18,250.0,8027.0,249.19,250.02,249.18,250.0,8027.0
2025-05-02 14:20:00,250.11,250.11,249.67,249.69,3740.0,250.11,250.11,249.67,249.69,3740.0
2025-05-02 14:30:00,249.81,250.27,249.78,250.21,2968.0,249.81,250.27,249.78,250.21,2968.0
2025-05-02 14:40:00,250.14,250.24,249.41,249.42,3587.0,250.14,250.24,249.41,249.42,3587.0
2025-05-02 14:50:00,249.25,249.62,249.24,249.54,6900.0,249.25,249.62,249.24,249.54,6900.0
2025-05-02 15:00:00,249.54,249.57,249.09,249.43,7127.0,249.54,249.57,249.09,249.43,7127.0
2025-05-02 15:10:00,249.36,249.58,249.13,249.58,4424.0,249.36,249.58,249.13,249.58,4424.0
2025-05-02 15:20:00,249.52,249.61,249.35,249.43,3476.0,249.52,249.61,249.35,249.43,3476.0
2025-05-02 15:30:00,249.31,249.41,248.95,249.2,11542.0,249.31,249.41,248.95,249.2,11542.0
2025-05-02 15:40:00,249.35,249.45,248.51,248.54,17981.0,249.35,249.45,248.51,248.54,17981.0
2025-05-02 15:50:00,248.68,249.31,248.0,248.53,121480.0,248.68,249.31,248.0,248.53,121480.0
2025-05-05 09:30:00,247.86,249.56,247.23,249.06,15765.0,247.86,249.56,247.23,249.06,15765.0
2025-05-05 09:40:00,248.62,249.33,248.26,249.24,6508.0,248.62,249.33,248.26,249.24,6508.0
2025-05-05 09:50:00,249.17,250.11,248.84,249.75,10922.0,249.17,250.11,248.84,249.75,10922.0
2025-05-05 10:00:00,250.18,250.68,249.89,250.25,4862.0,250.18,250.68,249.89,250.25,4862.0
2025-05-05 10:10:00,250.06,250.64,250.05,250.64,2805.0,250.06,250.64,250.05,250.64,2805.0
2025-05-05 10:20:00,250.83,251.44,250.54,251.44,11433.0,250.83,251.44,250.54,251.44,11433.0
2025-05-05 10:30:00,251.29,251.29,249.96,250.57,8192.0,251.29,251.29,249.96,250.57,8192.0
2025-05-05 10:40:00,250.58,250.71,250.46,250.49,5204.0,250.58,250.71,250.46,250.49,5204.0
2025-05-05 10:50:00,250.43,250.79,250.4,250.79,2978.0,250.43,250.79,250.4,250.79,2978.0
2025-05-05 11:00:00,251.0,251.75,251.0,251.67,7670.0,251.0,251.75,251.0,251.67,7670.0
2025-05-05 11:10:00,251.37,251.58,250.87,250.92,3062.0,251.37,251.58,250.87,250.92,3062.0
2025-05-05 11:20:00,251.04,251.08,250.53,250.67,12320.0,251.04,251.08,250.53,250.67,12320.0
2025-05-05 11:30:00,250.67,251.03,250.25,250.25,9219.0,250.67,251.03,250.25,250.25,9219.0
2025-05-05 11:40:00,250.23,250.61,249.99,250.12,8238.0,250.23,250.61,249.99,250.12,8238.0
2025-05-05 11:50:00,250.29,250.6,250.28,250.58,1810.0,250.29,250.6,250.28,250.58,1810.0
2025-05-05 12:00:00,250.7,250.91,250.54,250.59,2345.0,250.7,250.91,250.54,250.59,2345.0
2025-05-05 12:10:00,250.59,250.59,250.33,250.33,2673.0,250.59,250.59,250.33,250.33,2673.0
2025-05-05 12:20:00,250.18,250.37,250.15,250.24,2008.0,250.18,250.37,250.15,250.24,2008.0
2025-05-05 12:30:00,250.25,250.66,250.09,250.23,9012.0,250.25,250.66,250.09,250.23,9012.0
2025-05-05 12:40:00,250.28,250.37,250.19,250.2,1916.0,250.28,250.37,250.19,250.2,1916.0
2025-05-05 12:50:00,250.34,250.46,250.2,250.33,2486.0,250.34,250.46,250.2,250.33,2486.0
2025-05-05 13:00:00,250.25,250.29,250.1,250.17,3412.0,250.25,250.29,250.1,250.17,3412.0
2025-05-05 13:10:00,250.17,250.3,249.76,249.92,3925.0,250.17,250.3,249.76,249.92,3925.0
2025-05-05 13:20:00,249.98,250.15,249.84,250.1,2022.0,249.98,250.15,249.84,250.1,2022.0
2025-05-05 13:30:00,250.09,250.35,250.08,250.11,2951.0,250.09,250.35,250.08,250.11,2951.0
2025-05-05 13:40:00,250.16,250.19,249.98,250.13,1669.0,250.16,250.19,249.98,250.13,1669.0
2025-05-05 13:50:00,250.01,250.12,249.98,250.07,2087.0,250.01,250.12,249.98,250.07,2087.0
2025-05-05 14:00:00,250.07,250.4,249.97,250.29,5972.0,250.07,250.4,249.97,250.29,5972.0
2025-05-05 14:10:00,250.23,250.23,249.98,250.0,2957.0,250.23,250.23,249.98,250.0,2957.0
2025-05-05 14:20:00,250.08,250.31,250.02,250.06,2112.0,250.08,250.31,250.02,250.06,2112.0
2025-05-05 14:30:00,250.04,250.21,249.99,250.04,2459.0,250.04,250.21,249.99,250.04,2459.0
2025-05-05 14:40:00,250.15,250.43,250.07,250.3,3829.0,250.15,250.43,250.07,250.3,3829.0
2025-05-05 14:50:00,250.24,250.36,250.04,250.16,3619.0,250.24,250.36,250.04,250.16,3619.0
2025-05-05 15:00:00,250.08,250.08,249.66,249.66,7477.0,250.08,250.08,249.66,249.66,7477.0
2025-05-05 15:10:00,249.66,249.84,249.55,249.64,3567.0,249.66,249.84,249.55,249.64,3567.0
2025-05-05 15:20:00,249.63,249.64,249.14,249.15,7627.0,249.63,249.64,249.14,249.15,7627.0
2025-05-05 15:30:00,249.22,249.79,249.22,249.69,6545.0,249.22,249.79,249.22,249.69,6545.0
2025-05-05 15:40:00,249.57,249.69,249.14,249.17,7949.0,249.57,249.69,249.14,249.17,7949.0
2025-05-05 15:50:00,249.31,249.33,248.04,248.34,50617.0,249.31,249.33,248.04,248.34,50617.0
2025-05-06 09:30:00,246.66,247.31,245.86,247.0,24464.0,246.66,247.31,245.86,247.0,24464.0
2025-05-06 09:40:00,246.65,247.17,246.15,246.33,6015.0,246.65,247.17,246.15,246.33,6015.0
2025-05-06 09:50:00,246.33,246.42,245.76,246.29,5525.0,246.33,246.42,245.76,246.29,5525.0
2025-05-06 10:00:00,246.23,247.44,245.94,247.44,4326.0,246.23,247.44,245.94,247.44,4326.0
2025-05-06 10:10:00,247.26,248.26,247.01,248.13,3088.0,247.26,248.26,247.01,248.13,3088.0
2025-05-06 10:20:00,248.83,248.9,248.32,248.75,4399.0,248.83,248.9,248.32,248.75,4399.0
2025-05-06 10:30:00,248.75,249.06,248.66,248.92,12621.0,248.75,249.06,248.66,248.92,12621.0
2025-05-06 10:40:00,248.85,249.43,248.85,249.22,2393.0,248.85,249.43,248.85,249.22,2393.0
2025-05-06 10:50:00,249.21,249.3,248.83,248.86,10439.0,249.21,249.3,248.83,248.86,10439.0
2025-05-06 11:00:00,248.95,249.52,248.83,248.94,7643.0,248.95,249.52,248.83,248.94,7643.0
2025-05-06 11:10:00,249.0,249.62,248.99,249.53,12243.0,249.0,249.62,248.99,249.53,12243.0
2025-05-06 11:20:00,249.58,249.62,249.22,249.34,4341.0,249.58,249.62,249.22,249.34,4341.0
2025-05-06 11:30:00,249.49,249.68,249.24,249.52,3920.0,249.49,249.68,249.24,249.52,3920.0
2025-05-06 11:40:00,249.55,249.55,249.13,249.38,2072.0,249.55,249.55,249.13,249.38,2072.0
2025-05-06 11:50:00,249.37,249.38,248.82,248.92,1841.0,249.37,249.38,248.82,248.92,1841.0
2025-05-06 12:00:00,248.97,249.74,248.97,249.48,9469.0,248.97,249.74,248.97,249.48,9469.0
2025-05-06 12:10:00,249.51,250.77,249.51,250.23,8517.0,249.51,250.77,249.51,250.23,8517.0
2025-05-06 12:20:00,250.29,250.29,249.53,249.54,7320.0,250.29,250.29,249.53,249.54,7320.0
2025-05-06 12:30:00,249.65,249.82,249.39,249.69,7011.0,249.65,249.82,249.39,249.69,7011.0
2025-05-06 12:40:00,249.69,249.69,249.1,249.29,2406.0,249.69,249.69,249.1,249.29,2406.0
2025-05-06 12:50:00,249.24,249.24,248.73,248.77,2050.0,249.24,249.24,248.73,248.77,2050.0
2025-05-06 13:00:00,248.78,249.03,248.64,248.86,4339.0,248.78,249.03,248.64,248.86,4339.0
2025-05-06 13:10:00,248.69,248.95,248.69,248.95,3086.0,248.69,248.95,248.69,248.95,3086.0
2025-05-06 13:20:00,248.76,248.82,248.14,248.34,4002.0,248.76,248.82,248.14,248.34,4002.0
2025-05-06 13:30:00,248.47,248.65,248.25,248.25,3827.0,248.47,248.65,248.25,248.25,3827.0
2025-05-06 13:40:00,248.08,248.17,248.0,248.0,1420.0,248.08,248.17,248.0,248.0,1420.0
2025-05-06 13:50:00,247.99,248.5,247.98,248.5,8786.0,247.99,248.5,247.98,248.5,8786.0
2025-05-06 14:00:00,248.44,248.68,248.04,248.4,6249.0,248.44,248.68,248.04,248.4,6249.0
2025-05-06 14:10:00,248.32,248.65,247.98,248.56,5643.0,248.32,248.65,247.98,248.56,5643.0
2025-05-06 14:20:00,248.58,249.11,248.58,248.83,4762.0,248.58,249.11,248.58,248.83,4762.0
2025-05-06 14:30:00,248.83,248.98,248.72,248.77,2519.0,248.83,248.98,248.72,248.77,2519.0
2025-05-06 14:40:00,248.82,249.01,248.68,248.99,2400.0,248.82,249.01,248.68,248.99,2400.0
2025-05-06 14:50:00,248.79,249.27,248.72,249.22,2449.0,248.79,249.27,248.72,249.22,2449.0
2025-05-06 15:00:00,249.17,249.38,249.0,249.18,3796.0,249.17,249.38,249.0,249.18,3796.0
2025-05-06 15:10:00,249.18,249.37,248.95,249.13,4297.0,249.18,249.37,248.95,249.13,4297.0
2025-05-06 15:20:00,249.15,249.19,249.01,249.15,3053.0,249.15,249.19,249.01,249.15,3053.0
2025-05-06 15:30:00,249.16,249.3,248.89,249.0,6118.0,249.16,249.3,248.89,249.0,6118.0
2025-05-06 15:40:00,248.83,249.21,248.81,249.08,7799.0,248.83,249.21,248.81,249.08,7799.0
2025-05-06 15:50:00,249.08,249.08,247.63,247.73,76461.0,249.08,249.08,247.63,247.73,76461.0
2025-05-07 09:30:00,248.36,249.06,247.04,247.93,24180.0,248.36,249.06,247.04,247.93,24180.0
2025-05-07 09:40:00,248.05,248.29,247.39,247.4,10097.0,248.05,248.29,247.39,247.4,10097.0
2025-05-07 09:50:00,247.86,248.54,247.62,248.45,6710.0,247.86,248.54,247.62,248.45,6710.0
2025-05-07 10:00:00,248.35,248.38,247.69,248.07,4743.0,248.35,248.38,247.69,248.07,4743.0
2025-05-07 10:10:00,247.67,247.89,247.42,247.72,5237.0,247.67,247.89,247.42,247.72,5237.0
2025-05-07 10:20:00,247.78,247.78,247.22,247.48,6634.0,247.78,247.78,247.22,247.48,6634.0
2025-05-07 10:30:00,247.38,247.76,247.22,247.62,9377.0,247.38,247.76,247.22,247.62,9377.0
2025-05-07 10:40:00,247.62,248.11,247.2,247.2,6137.0,247.62,248.11,247.2,247.2,6137.0
2025-05-07 10:50:00,247.17,247.35,245.95,246.7,16359.0,247.17,247.35,245.95,246.7,16359.0
2025-05-07 11:00:00,246.52,246.52,246.06,246.42,3152.0,246.52,246.52,246.06,246.42,3152.0
2025-05-07 11:10:00,246.5,246.5,246.02,246.47,3485.0,246.5,246.5,246.02,246.47,3485.0
2025-05-07 11:20:00,246.47,246.8,246.33,246.77,3769.0,246.47,246.8,246.33,246.77,3769.0
2025-05-07 11:30:00,246.8,247.17,246.75,247.0,4296.0,246.8,247.17,246.75,247.0,4296.0
2025-05-07 11:40:00,247.5,247.88,247.36,247.36,1935.0,247.5,247.88,247.36,247.36,1935.0
2025-05-07 11:50:00,247.17,247.81,247.17,247.69,5536.0,247.17,247.81,247.17,247.69,5536.0
2025-05-07 12:00:00,247.88,248.15,247.72,248.06,5090.0,247.88,248.15,247.72,248.06,5090.0
2025-05-07 12:10:00,248.08,248.58,248.03,248.46,3245.0,248.08,248.58,248.03,248.46,3245.0
2025-05-07 12:20:00,248.51,248.65,248.19,248.23,4314.0,248.51,248.65,248.19,248.23,4314.0
2025-05-07 12:30:00,248.15,248.19,247.92,248.19,2439.0,248.15,248.19,247.92,248.19,2439.0
2025-05-07 12:40:00,248.45,249.34,248.45,249.19,2719.0,248.45,249.34,248.45,249.19,2719.0
2025-05-07 12:50:00,249.11,249.75,249.06,249.7,5387.0,249.11,249.75,249.06,249.7,5387.0
2025-05-07 13:00:00,249.51,249.7,249.37,249.55,3118.0,249.51,249.7,249.37,249.55,3118.0
2025-05-07 13:10:00,249.66,249.67,249.43,249.49,4085.0,249.66,249.67,249.43,249.49,4085.0
2025-05-07 13:20:00,249.32,249.82,249.3,249.65,3116.0,249.32,249.82,249.3,249.65,3116.0
2025-05-07 13:30:00,249.64,249.64,249.15,249.19,2120.0,249.64,249.64,249.15,249.19,2120.0
2025-05-07 13:40:00,249.26,249.29,249.1,249.29,3433.0,249.26,249.29,249.1,249.29,3433.0
2025-05-07 13:50:00,249.35,249.35,248.69,248.69,3609.0,249.35,249.35,248.69,248.69,3609.0
2025-05-07 14:00:00,248.4,249.19,247.37,247.68,10916.0,248.4,249.19,247.37,247.68,10916.0
2025-05-07 14:10:00,247.69,248.12,247.33,247.33,4070.0,247.69,248.12,247.33,247.33,4070.0
2025-05-07 14:20:00,247.58,248.17,247.5,248.15,9750.0,247.58,248.17,247.5,248.15,9750.0
2025-05-07 14:30:00,247.96,249.0,247.96,248.79,7595.0,247.96,249.0,247.96,248.79,7595.0
2025-05-07 14:40:00,248.7,249.28,248.41,248.42,9241.0,248.7,249.28,248.41,248.42,9241.0
2025-05-07 14:50:00,248.71,249.77,248.09,249.63,7933.0,248.71,249.77,248.09,249.63,7933.0
2025-05-07 15:00:00,249.63,249.75,249.36,249.69,6873.0,249.63,249.75,249.36,249.69,6873.0
2025-05-07 15:10:00,249.57,249.76,249.21,249.57,7678.0,249.57,249.76,249.21,249.57,7678.0
2025-05-07 15:20:00,249.63,249.69,248.77,248.78,7547.0,249.63,249.69,248.77,248.78,7547.0
2025-05-07 15:30:00,248.95,249.34,248.81,248.95,17698.0,248.95,249.34,248.81,248.95,17698.0
2025-05-07 15:40:00,248.96,251.22,248.95,249.6,43742.0,248.96,251.22,248.95,249.6,43742.0
2025-05-07 15:50:00,249.53,250.73,249.01,250.58,99675.0,249.53,250.73,249.01,250.58,99675.0
2025-05-08 09:30:00,252.62,253.77,251.76,253.62,26293.0,252.62,253.77,251.76,253.62,26293.0
2025-05-08 09:40:00,253.8,254.76,253.64,254.7,18149.0,253.8,254.76,253.64,254.7,18149.0
2025-05-08 09:50:00,254.69,255.7,254.69,255.37,11289.0,254.69,255.7,254.69,255.37,11289.0
2025-05-08 10:00:00,255.08,256.13,254.82,255.54,37615.0,255.08,256.13,254.82,255.54,37615.0
2025-05-08 10:10:00,255.62,256.74,254.95,256.74,29158.0,255.62,256.74,254.95,256.74,29158.0
2025-05-08 10:20:00,256.4,257.8,255.94,256.15,26067.0,256.4,257.8,255.94,256.15,26067.0
2025-05-08 10:30:00,256.38,257.54,256.25,256.49,12907.0,256.38,257.54,256.25,256.49,12907.0
2025-05-08 10:40:00,256.4,257.24,256.4,256.6,15221.0,256.4,257.24,256.4,256.6,15221.0
2025-05-08 10:50:00,256.85,257.08,255.79,256.08,10492.0,256.85,257.08,255.79,256.08,10492.0
2025-05-08 11:00:00,255.86,256.5,255.85,256.47,3457.0,255.86,256.5,255.85,256.47,3457.0
2025-05-08 11:10:00,256.49,257.18,256.48,257.12,7818.0,256.49,257.18,256.48,257.12,7818.0
2025-05-08 11:20:00,257.04,258.1,257.03,257.63,23236.0,257.04,258.1,257.03,257.63,23236.0
2025-05-08 11:30:00,257.55,257.84,257.01,257.84,8645.0,257.55,257.84,257.01,257.84,8645.0
2025-05-08 11:40:00,258.03,259.34,257.91,259.16,13334.0,258.03,259.34,257.91,259.16,13334.0
2025-05-08 11:50:00,259.11,260.0,259.03,259.62,30408.0,259.11,260.0,259.03,259.62,30408.0
2025-05-08 12:00:00,259.62,259.97,259.08,259.47,11915.0,259.62,259.97,259.08,259.47,11915.0
2025-05-08 12:10:00,259.6,260.34,259.3,259.99,12626.0,259.6,260.34,259.3,259.99,12626.0
2025-05-08 12:20:00,259.99,260.13,259.56,259.56,29048.0,259.99,260.13,259.56,259.56,29048.0
2025-05-08 12:30:00,259.51,259.71,259.45,259.63,4097.0,259.51,259.71,259.45,259.63,4097.0
2025-05-08 12:40:00,259.62,259.71,259.3,259.52,7725.0,259.62,259.71,259.3,259.52,7725.0
2025-05-08 12:50:00,259.51,259.87,259.5,259.85,3245.0,259.51,259.87,259.5,259.85,3245.0
2025-05-08 13:00:00,259.83,259.89,259.59,259.89,5252.0,259.83,259.89,259.59,259.89,5252.0
2025-05-08 13:10:00,259.76,259.76,259.18,259.23,23760.0,259.76,259.76,259.18,259.23,23760.0
2025-05-08 13:20:00,259.21,259.69,258.87,259.6,7387.0,259.21,259.69,258.87,259.6,7387.0
2025-05-08 13:30:00,259.66,259.7,259.26,259.48,9385.0,259.66,259.7,259.26,259.48,9385.0
2025-05-08 13:40:00,259.36,259.53,259.12,259.29,3163.0,259.36,259.53,259.12,259.29,3163.0
2025-05-08 13:50:00,259.21,259.34,258.91,259.08,7971.0,259.21,259.34,258.91,259.08,7971.0
2025-05-08 14:00:00,259.05,259.1,258.77,259.05,1712.0,259.05,259.1,258.77,259.05,1712.0
2025-05-08 14:10:00,259.24,259.38,259.02,259.02,14399.0,259.24,259.38,259.02,259.02,14399.0
2025-05-08 14:20:00,259.2,259.4,259.04,259.34,3816.0,259.2,259.4,259.04,259.34,3816.0
2025-05-08 14:30:00,259.38,259.68,259.37,259.59,7910.0,259.38,259.68,259.37,259.59,7910.0
2025-05-08 14:40:00,259.66,259.74,259.46,259.47,6302.0,259.66,259.74,259.46,259.47,6302.0
2025-05-08 14:50:00,259.46,259.46,258.91,258.92,8623.0,259.46,259.46,258.91,258.92,8623.0
2025-05-08 15:00:00,258.85,259.13,258.65,258.83,7320.0,258.85,259.13,258.65,258.83,7320.0
2025-05-08 15:10:00,258.83,259.24,258.79,259.24,6896.0,258.83,259.24,258.79,259.24,6896.0
2025-05-08 15:20:00,259.29,259.7,259.24,259.63,10895.0,259.29,259.7,259.24,259.63,10895.0
2025-05-08 15:30:00,259.63,259.63,259.01,259.05,10210.0,259.63,259.63,259.01,259.05,10210.0
2025-05-08 15:40:00,258.87,259.06,258.47,258.73,26079.0,258.87,259.06,258.47,258.73,26079.0
2025-05-08 15:50:00,258.58,258.6,257.51,257.98,73303.0,258.58,258.6,257.51,257.98,73303.0
2025-05-09 09:30:00,258.53,260.0,258.34,258.9,22298.0,258.53,260.0,258.34,258.9,22298.0
2025-05-09 09:40:00,258.65,258.92,257.83,257.9,7940.0,258.65,258.92,257.83,257.9,7940.0
2025-05-09 09:50:00,257.92,258.93,257.48,258.85,17411.0,257.92,258.93,257.48,258.85,17411.0
2025-05-09 10:00:00,258.58,259.15,258.55,259.08,4825.0,258.58,259.15,258.55,259.08,4825.0
2025-05-09 10:10:00,259.09,259.14,257.86,258.11,14426.0,259.09,259.14,257.86,258.11,14426.0
2025-05-09 10:20:00,258.22,258.25,257.1,257.56,15084.0,258.22,258.25,257.1,257.56,15084.0
2025-05-09 10:30:00,257.63,257.7,256.36,256.48,10044.0,257.63,257.7,256.36,256.48,10044.0
2025-05-09 10:40:00,256.39,257.17,256.36,257.17,7320.0,256.39,257.17,256.36,257.17,7320.0
2025-05-09 10:50:00,257.16,257.62,257.02,257.62,2939.0,257.16,257.62,257.02,257.62,2939.0
2025-05-09 11:00:00,257.68,257.99,257.55,257.94,5471.0,257.68,257.99,257.55,257.94,5471.0
2025-05-09 11:10:00,257.92,257.95,257.37,257.64,8060.0,257.92,257.95,257.37,257.64,8060.0
2025-05-09 11:20:00,257.65,257.79,257.46,257.79,8118.0,257.65,257.79,257.46,257.79,8118.0
2025-05-09 11:30:00,257.72,257.89,257.37,257.76,5943.0,257.72,257.89,257.37,257.76,5943.0
2025-05-09 11:40:00,257.67,258.09,257.6,257.95,3713.0,257.67,258.09,257.6,257.95,3713.0
2025-05-09 11:50:00,257.87,258.41,257.87,258.18,11962.0,257.87,258.41,257.87,258.18,11962.0
2025-05-09 12:00:00,258.2,258.29,257.29,257.52,4723.0,258.2,258.29,257.29,257.52,4723.0
2025-05-09 12:10:00,257.25,257.93,257.25,257.93,3958.0,257.25,257.93,257.25,257.93,3958.0
2025-05-09 12:20:00,257.88,258.13,257.8,258.11,8657.0,257.88,258.13,257.8,258.11,8657.0
2025-05-09 12:30:00,257.94,258.2,257.77,258.02,14696.0,257.94,258.2,257.77,258.02,14696.0
2025-05-09 12:40:00,258.0,258.28,257.62,257.91,10149.0,258.0,258.28,257.62,257.91,10149.0
2025-05-09 12:50:00,257.82,258.07,257.69,258.02,5194.0,257.82,258.07,257.69,258.02,5194.0
2025-05-09 13:00:00,258.13,258.51,258.1,258.51,10172.0,258.13,258.51,258.1,258.51,10172.0
2025-05-09 13:10:00,258.53,258.8,258.45,258.63,10000.0,258.53,258.8,258.45,258.63,10000.0
2025-05-09 13:20:00,258.7,258.88,257.99,258.88,9197.0,258.7,258.88,257.99,258.88,9197.0
2025-05-09 13:30:00,258.63,258.87,258.52,258.63,5885.0,258.63,258.87,258.52,258.63,5885.0
2025-05-09 13:40:00,258.7,259.33,258.7,259.07,8411.0,258.7,259.33,258.7,259.07,8411.0
2025-05-09 13:50:00,259.33,259.38,259.06,259.25,10523.0,259.33,259.38,259.06,259.25,10523.0
2025-05-09 14:00:00,259.13,259.26,258.68,258.68,9841.0,259.13,259.26,258.68,258.68,9841.0
2025-05-09 14:10:00,258.68,258.83,257.84,258.28,23572.0,258.68,258.83,257.84,258.28,23572.0
2025-05-09 14:20:00,258.21,258.52,258.13,258.29,7437.0,258.21,258.52,258.13,258.29,7437.0
2025-05-09 14:30:00,258.43,258.81,258.36,258.37,12230.0,258.43,258.81,258.36,258.37,12230.0
2025-05-09 14:40:00,258.37,258.56,258.15,258.48,12136.0,258.37,258.56,258.15,258.48,12136.0
2025-05-09 14:50:00,258.54,258.57,258.23,258.25,12457.0,258.54,258.57,258.23,258.25,12457.0
2025-05-09 15:00:00,258.33,258.84,258.25,258.63,15312.0,258.33,258.84,258.25,258.63,15312.0
2025-05-09 15:10:00,258.8,258.94,258.55,258.86,11037.0,258.8,258.94,258.55,258.86,11037.0
2025-05-09 15:20:00,258.88,259.08,258.62,258.91,19389.0,258.88,259.08,258.62,258.91,19389.0
2025-05-09 15:30:00,258.94,259.19,258.66,259.0,33205.0,258.94,259.19,258.66,259.0,33205.0
2025-05-09 15:40:00,259.09,259.23,258.64,259.15,13185.0,259.09,259.23,258.64,259.15,13185.0
2025-05-09 15:50:00,259.2,259.71,258.92,259.22,114420.0,259.2,259.71,258.92,259.22,114420.0
2025-05-12 09:30:00,264.93,266.86,263.36,264.01,35307.0,264.93,266.86,263.36,264.01,35307.0
2025-05-12 09:40:00,263.96,264.42,262.68,264.13,24976.0,263.96,264.42,262.68,264.13,24976.0
2025-05-12 09:50:00,264.33,264.94,263.5,264.18,33891.0,264.33,264.94,263.5,264.18,33891.0
2025-05-12 10:00:00,264.22,264.52,262.82,263.07,49875.0,264.22,264.52,262.82,263.07,49875.0
2025-05-12 10:10:00,263.07,263.71,262.72,262.9,53853.0,263.07,263.71,262.72,262.9,53853.0
2025-05-12 10:20:00,262.88,263.02,261.35,261.49,21194.0,262.88,263.02,261.35,261.49,21194.0
2025-05-12 10:30:00,261.35,261.46,260.93,261.35,6748.0,261.35,261.46,260.93,261.35,6748.0
2025-05-12 10:40:00,261.63,262.53,261.63,262.31,6063.0,261.63,262.53,261.63,262.31,6063.0
2025-05-12 10:50:00,262.41,262.95,262.39,262.59,7634.0,262.41,262.95,262.39,262.59,7634.0
2025-05-12 11:00:00,262.59,263.2,262.53,262.54,9076.0,262.59,263.2,262.53,262.54,9076.0
2025-05-12 11:10:00,262.51,262.97,262.4,262.9,12831.0,262.51,262.97,262.4,262.9,12831.0
2025-05-12 11:20:00,262.9,263.04,262.15,262.6,5363.0,262.9,263.04,262.15,262.6,5363.0
2025-05-12 11:30:00,262.62,263.03,262.31,262.32,24830.0,262.62,263.03,262.31,262.32,24830.0
2025-05-12 11:40:00,262.29,262.69,261.95,262.47,9154.0,262.29,262.69,261.95,262.47,9154.0
2025-05-12 11:50:00,262.29,262.52,261.85,261.98,9091.0,262.29,262.52,261.85,261.98,9091.0
2025-05-12 12:00:00,262.03,262.6,261.92,262.54,14082.0,262.03,262.6,261.92,262.54,14082.0
2025-05-12 12:10:00,262.54,262.65,262.35,262.43,10744.0,262.54,262.65,262.35,262.43,10744.0
2025-05-12 12:20:00,262.46,262.88,262.33,262.76,15233.0,262.46,262.88,262.33,262.76,15233.0
2025-05-12 12:30:00,262.92,263.29,262.55,263.0,12327.0,262.92,263.29,262.55,263.0,12327.0
2025-05-12 12:40:00,262.9,263.79,262.85,263.54,42208.0,262.9,263.79,262.85,263.54,42208.0
2025-05-12 12:50:00,263.65,263.71,263.45,263.63,17173.0,263.65,263.71,263.45,263.63,17173.0
2025-05-12 13:00:00,263.68,264.69,263.49,264.62,43660.0,263.68,264.69,263.49,264.62,43660.0
2025-05-12 13:10:00,264.53,264.61,264.36,264.5,6108.0,264.53,264.61,264.36,264.5,6108.0
2025-05-12 13:20:00,264.5,264.94,264.28,264.86,6113.0,264.5,264.94,264.28,264.86,6113.0
2025-05-12 13:30:00,264.87,265.29,264.84,265.23,9597.0,264.87,265.29,264.84,265.23,9597.0
2025-05-12 13:40:00,265.24,265.54,265.0,265.46,16373.0,265.24,265.54,265.0,265.46,16373.0
2025-05-12 13:50:00,265.44,265.75,265.24,265.24,7446.0,265.44,265.75,265.24,265.24,7446.0
2025-05-12 14:00:00,265.33,265.5,265.12,265.19,3924.0,265.33,265.5,265.12,265.19,3924.0
2025-05-12 14:10:00,265.21,265.58,264.8,265.54,10240.0,265.21,265.58,264.8,265.54,10240.0
2025-05-12 14:20:00,265.54,265.65,265.31,265.42,8837.0,265.54,265.65,265.31,265.42,8837.0
2025-05-12 14:30:00,265.39,265.84,265.24,265.84,12004.0,265.39,265.84,265.24,265.84,12004.0
2025-05-12 14:40:00,265.95,266.15,265.51,265.51,7655.0,265.95,266.15,265.51,265.51,7655.0
2025-05-12 14:50:00,265.56,265.62,265.28,265.51,6070.0,265.56,265.62,265.28,265.51,6070.0
2025-05-12 15:00:00,265.4,265.99,265.29,265.88,5621.0,265.4,265.99,265.29,265.88,5621.0
2025-05-12 15:10:00,265.86,265.9,265.51,265.7,13368.0,265.86,265.9,265.51,265.7,13368.0
2025-05-12 15:20:00,265.63,265.64,265.04,265.51,15588.0,265.63,265.64,265.04,265.51,15588.0
2025-05-12 15:30:00,265.66,265.88,265.5,265.69,15461.0,265.66,265.88,265.5,265.69,15461.0
2025-05-12 15:40:00,265.61,266.05,265.45,265.94,24257.0,265.61,266.05,265.45,265.94,24257.0
2025-05-12 15:50:00,266.1,266.71,265.76,266.7,132507.0,266.1,266.71,265.76,266.7,132507.0
2025-05-13 09:30:00,266.76,267.79,266.04,267.23,22093.0,266.76,267.79,266.04,267.23,22093.0
2025-05-13 09:40:00,267.32,267.58,266.57,266.81,7007.0,267.32,267.58,266.57,266.81,7007.0
2025-05-13 09:50:00,266.85,267.59,266.85,267.37,5225.0,266.85,267.59,266.85,267.37,5225.0
2025-05-13 10:00:00,267.42,268.19,267.23,267.54,9376.0,267.42,268.19,267.23,267.54,9376.0
2025-05-13 10:10:00,267.36,268.28,267.36,268.22,8133.0,267.36,268.28,267.36,268.22,8133.0
2025-05-13 10:20:00,268.13,268.19,267.33,267.33,13803.0,268.13,268.19,267.33,267.33,13803.0
2025-05-13 10:30:00,267.33,267.87,267.23,267.73,8342.0,267.33,267.87,267.23,267.73,8342.0
2025-05-13 10:40:00,267.71,267.85,267.44,267.48,5992.0,267.71,267.85,267.44,267.48,5992.0
2025-05-13 10:50:00,267.48,268.11,267.48,267.97,6313.0,267.48,268.11,267.48,267.97,6313.0
2025-05-13 11:00:00,267.96,268.57,267.67,268.57,9037.0,267.96,268.57,267.67,268.57,9037.0
2025-05-13 11:10:00,268.5,268.65,268.1,268.65,10940.0,268.5,268.65,268.1,268.65,10940.0
2025-05-13 11:20:00,268.59,268.97,268.38,268.97,6792.0,268.59,268.97,268.38,268.97,6792.0
2025-05-13 11:30:00,268.87,269.22,268.73,269.22,7054.0,268.87,269.22,268.73,269.22,7054.0
2025-05-13 11:40:00,269.17,269.49,269.0,269.26,8187.0,269.17,269.49,269.0,269.26,8187.0
2025-05-13 11:50:00,269.1,269.25,268.91,269.19,5300.0,269.1,269.25,268.91,269.19,5300.0
2025-05-13 12:00:00,269.16,269.3,269.09,269.23,6254.0,269.16,269.3,269.09,269.23,6254.0
2025-05-13 12:10:00,269.26,269.65,269.24,269.55,3750.0,269.26,269.65,269.24,269.55,3750.0
2025-05-13 12:20:00,269.57,270.26,269.55,270.14,18554.0,269.57,270.26,269.55,270.14,18554.0
2025-05-13 12:30:00,269.99,270.38,269.8,270.38,7986.0,269.99,270.38,269.8,270.38,7986.0
2025-05-13 12:40:00,270.38,270.67,270.27,270.58,8377.0,270.38,270.67,270.27,270.58,8377.0
2025-05-13 12:50:00,270.58,270.58,269.92,270.06,5725.0,270.58,270.58,269.92,270.06,5725.0
2025-05-13 13:00:00,270.17,270.17,269.79,269.96,10548.0,270.17,270.17,269.79,269.96,10548.0
2025-05-13 13:10:00,269.92,270.0,269.72,269.72,5221.0,269.92,270.0,269.72,269.72,5221.0
2025-05-13 13:20:00,269.81,269.93,269.41,269.56,12478.0,269.81,269.93,269.41,269.56,12478.0
2025-05-13 13:30:00,269.68,270.17,269.68,270.0,12880.0,269.68,270.17,269.68,270.0,12880.0
2025-05-13 13:40:00,270.0,270.12,269.87,270.06,2605.0,270.0,270.12,269.87,270.06,2605.0
2025-05-13 13:50:00,270.12,270.23,269.69,269.81,3933.0,270.12,270.23,269.69,269.81,3933.0
2025-05-13 14:00:00,269.51,269.73,269.45,269.56,2500.0,269.51,269.73,269.45,269.56,2500.0
2025-05-13 14:10:00,269.56,269.59,269.06,269.4,6065.0,269.56,269.59,269.06,269.4,6065.0
2025-05-13 14:20:00,269.5,269.66,269.25,269.25,8108.0,269.5,269.66,269.25,269.25,8108.0
2025-05-13 14:30:00,269.26,269.82,269.23,269.74,8555.0,269.26,269.82,269.23,269.74,8555.0
2025-05-13 14:40:00,269.74,269.89,269.65,269.83,4439.0,269.74,269.89,269.65,269.83,4439.0
2025-05-13 14:50:00,269.67,270.08,269.63,270.03,4225.0,269.67,270.08,269.63,270.03,4225.0
2025-05-13 15:00:00,270.01,270.02,269.68,269.94,5090.0,270.01,270.02,269.68,269.94,5090.0
2025-05-13 15:10:00,270.08,270.15,270.03,270.03,5684.0,270.08,270.15,270.03,270.03,5684.0
2025-05-13 15:20:00,270.03,270.26,269.77,270.12,17100.0,270.03,270.26,269.77,270.12,17100.0
2025-05-13 15:30:00,270.16,270.69,270.16,270.43,11977.0,270.16,270.69,270.16,270.43,11977.0
2025-05-13 15:40:00,270.32,270.51,270.02,270.13,24209.0,270.32,270.51,270.02,270.13,24209.0
2025-05-13 15:50:00,270.13,270.24,269.33,270.12,121135.0,270.13,270.24,269.33,270.12,121135.0
2025-05-14 09:30:00,268.8,271.66,268.59,270.68,37630.0,268.8,271.66,268.59,270.68,37630.0
2025-05-14 09:40:00,270.67,271.33,270.07,271.19,19377.0,270.67,271.33,270.07,271.19,19377.0
2025-05-14 09:50:00,271.19,271.19,269.56,270.5,6615.0,271.19,271.19,269.56,270.5,6615.0
2025-05-14 10:00:00,270.47,270.73,269.8,270.59,20590.0,270.47,270.73,269.8,270.59,20590.0
2025-05-14 10:10:00,270.54,270.76,269.98,270.57,5049.0,270.54,270.76,269.98,270.57,5049.0
2025-05-14 10:20:00,270.56,271.24,270.42,270.86,8227.0,270.56,271.24,270.42,270.86,8227.0
2025-05-14 10:30:00,270.98,271.57,270.69,270.85,15909.0,270.98,271.57,270.69,270.85,15909.0
2025-05-14 10:40:00,270.69,271.23,270.64,271.11,4237.0,270.69,271.23,270.64,271.11,4237.0
2025-05-14 10:50:00,271.15,271.29,270.56,270.65,3928.0,271.15,271.29,270.56,270.65,3928.0
2025-05-14 11:00:00,270.82,270.82,269.86,270.21,4528.0,270.82,270.82,269.86,270.21,4528.0
2025-05-14 11:10:00,270.16,270.27,270.06,270.1,6379.0,270.16,270.27,270.06,270.1,6379.0
2025-05-14 11:20:00,270.1,270.81,270.09,270.6,3479.0,270.1,270.81,270.09,270.6,3479.0
2025-05-14 11:30:00,270.59,270.64,270.34,270.59,3982.0,270.59,270.64,270.34,270.59,3982.0
2025-05-14 11:40:00,270.36,270.45,270.15,270.2,4536.0,270.36,270.45,270.15,270.2,4536.0
2025-05-14 11:50:00,270.05,270.47,270.01,270.35,3616.0,270.05,270.47,270.01,270.35,3616.0
2025-05-14 12:00:00,270.31,270.64,270.3,270.36,3688.0,270.31,270.64,270.3,270.36,3688.0
2025-05-14 12:10:00,270.53,270.62,270.22,270.33,2727.0,270.53,270.62,270.22,270.33,2727.0
2025-05-14 12:20:00,270.38,270.58,270.27,270.47,2306.0,270.38,270.58,270.27,270.47,2306.0
2025-05-14 12:30:00,270.63,271.04,270.54,270.68,4992.0,270.63,271.04,270.54,270.68,4992.0
2025-05-14 12:40:00,270.5,270.76,270.49,270.49,4426.0,270.5,270.76,270.49,270.49,4426.0
2025-05-14 12:50:00,270.56,270.67,270.45,270.52,4821.0,270.56,270.67,270.45,270.52,4821.0
2025-05-14 13:00:00,270.51,270.59,270.37,270.56,3022.0,270.51,270.59,270.37,270.56,3022.0
2025-05-14 13:10:00,270.45,270.45,270.19,270.32,2688.0,270.45,270.45,270.19,270.32,2688.0
2025-05-14 13:20:00,270.24,270.41,269.9,270.4,5073.0,270.24,270.41,269.9,270.4,5073.0
2025-05-14 13:30:00,270.29,270.83,270.24,270.82,12627.0,270.29,270.83,270.24,270.82,12627.0
2025-05-14 13:40:00,270.94,271.25,270.78,271.05,11798.0,270.94,271.25,270.78,271.05,11798.0
2025-05-14 13:50:00,271.05,271.25,270.44,270.5,10947.0,271.05,271.25,270.44,270.5,10947.0
2025-05-14 14:00:00,270.61,270.63,270.22,270.39,4290.0,270.61,270.63,270.22,270.39,4290.0
2025-05-14 14:10:00,270.38,270.46,270.04,270.1,17412.0,270.38,270.46,270.04,270.1,17412.0
2025-05-14 14:20:00,270.0,270.11,269.71,269.92,3742.0,270.0,270.11,269.71,269.92,3742.0
2025-05-14 14:30:00,269.91,270.35,269.82,270.07,20011.0,269.91,270.35,269.82,270.07,20011.0
2025-05-14 14:40:00,270.24,270.33,270.05,270.1,3076.0,270.24,270.33,270.05,270.1,3076.0
2025-05-14 14:50:00,270.01,270.33,269.9,270.33,5577.0,270.01,270.33,269.9,270.33,5577.0
2025-05-14 15:00:00,270.33,270.38,270.0,270.11,6586.0,270.33,270.38,270.0,270.11,6586.0
2025-05-14 15:10:00,270.06,270.3,269.8,269.91,10966.0,270.06,270.3,269.8,269.91,10966.0
2025-05-14 15:20:00,269.91,270.06,269.6,270.06,12365.0,269.91,270.06,269.6,270.06,12365.0
2025-05-14 15:30:00,270.14,270.47,270.12,270.47,10298.0,270.14,270.47,270.12,270.47,10298.0
2025-05-14 15:40:00,270.41,270.55,270.28,270.44,14676.0,270.41,270.55,270.28,270.44,14676.0
2025-05-14 15:50:00,270.53,271.39,270.53,271.17,71792.0,270.53,271.39,270.53,271.17,71792.0
2025-05-15 09:30:00,271.17,273.0,270.58,272.59,34057.0,271.17,273.0,270.58,272.59,34057.0
2025-05-15 09:40:00,272.44,273.63,271.98,272.1,16024.0,272.44,273.63,271.98,272.1,16024.0
2025-05-15 09:50:00,272.21,272.47,271.74,272.25,21767.0,272.21,272.47,271.74,272.25,21767.0
2025-05-15 10:00:00,272.08,272.13,271.26,271.48,10413.0,272.08,272.13,271.26,271.48,10413.0
2025-05-15 10:10:00,271.48,271.48,270.9,271.39,9379.0,271.48,271.48,270.9,271.39,9379.0
2025-05-15 10:20:00,271.63,271.71,271.32,271.71,6349.0,271.63,271.71,271.32,271.71,6349.0
2025-05-15 10:30:00,271.67,272.06,271.29,271.91,13281.0,271.67,272.06,271.29,271.91,13281.0
2025-05-15 10:40:00,272.0,272.56,271.95,272.31,51979.0,272.0,272.56,271.95,272.31,51979.0
2025-05-15 10:50:00,272.04,273.23,271.95,273.13,8739.0,272.04,273.23,271.95,273.13,8739.0
2025-05-15 11:00:00,273.13,273.83,272.88,273.83,4463.0,273.13,273.83,272.88,273.83,4463.0
2025-05-15 11:10:00,273.83,274.75,273.82,274.15,14797.0,273.83,274.75,273.82,274.15,14797.0
2025-05-15 11:20:00,274.11,275.04,274.11,274.76,23390.0,274.11,275.04,274.11,274.76,23390.0
2025-05-15 11:30:00,274.63,275.4,274.44,275.15,21030.0,274.63,275.4,274.44,275.15,21030.0
2025-05-15 11:40:00,275.32,275.86,275.1,275.71,11614.0,275.32,275.86,275.1,275.71,11614.0
2025-05-15 11:50:00,275.65,275.87,275.3,275.34,10988.0,275.65,275.87,275.3,275.34,10988.0
2025-05-15 12:00:00,275.32,275.33,274.45,274.88,18464.0,275.32,275.33,274.45,274.88,18464.0
2025-05-15 12:10:00,274.84,274.84,274.22,274.76,5038.0,274.84,274.84,274.22,274.76,5038.0
2025-05-15 12:20:00,274.88,275.05,274.6,274.96,13750.0,274.88,275.05,274.6,274.96,13750.0
2025-05-15 12:30:00,274.99,275.28,274.88,275.14,7043.0,274.99,275.28,274.88,275.14,7043.0
2025-05-15 12:40:00,275.24,275.46,274.88,275.4,15091.0,275.24,275.46,274.88,275.4,15091.0
2025-05-15 12:50:00,275.37,275.56,275.27,275.45,6345.0,275.37,275.56,275.27,275.45,6345.0
2025-05-15 13:00:00,275.42,275.83,275.4,275.79,14075.0,275.42,275.83,275.4,275.79,14075.0
2025-05-15 13:10:00,275.74,275.81,275.53,275.81,16693.0,275.74,275.81,275.53,275.81,16693.0
2025-05-15 13:20:00,275.79,276.0,275.51,275.51,5818.0,275.79,276.0,275.51,275.51,5818.0
2025-05-15 13:30:00,275.51,275.52,275.19,275.48,3263.0,275.51,275.52,275.19,275.48,3263.0
2025-05-15 13:40:00,275.41,275.62,275.33,275.37,3837.0,275.41,275.62,275.33,275.37,3837.0
2025-05-15 13:50:00,275.31,275.47,275.19,275.2,5401.0,275.31,275.47,275.19,275.2,5401.0
2025-05-15 14:00:00,275.17,275.19,274.61,274.83,10386.0,275.17,275.19,274.61,274.83,10386.0
2025-05-15 14:10:00,274.72,274.77,274.02,274.02,6081.0,274.72,274.77,274.02,274.02,6081.0
2025-05-15 14:20:00,274.02,274.22,273.9,274.22,6370.0,274.02,274.22,273.9,274.22,6370.0
2025-05-15 14:30:00,274.27,274.45,274.09,274.34,5347.0,274.27,274.45,274.09,274.34,5347.0
2025-05-15 14:40:00,274.3,274.64,274.29,274.6,10336.0,274.3,274.64,274.29,274.6,10336.0
2025-05-15 14:50:00,274.5,274.97,274.5,274.95,12317.0,274.5,274.97,274.5,274.95,12317.0
2025-05-15 15:00:00,274.91,275.31,274.76,274.76,12063.0,274.91,275.31,274.76,274.76,12063.0
2025-05-15 15:10:00,274.72,275.05,274.72,274.9,13364.0,274.72,275.05,274.72,274.9,13364.0
2025-05-15 15:20:00,274.9,274.9,274.27,274.31,15623.0,274.9,274.9,274.27,274.31,15623.0
2025-05-15 15:30:00,274.36,275.13,274.17,274.88,45072.0,274.36,275.13,274.17,274.88,45072.0
2025-05-15 15:40:00,274.88,275.33,274.86,275.01,23544.0,274.88,275.33,274.86,275.01,23544.0
2025-05-15 15:50:00,274.97,275.56,274.28,274.77,112469.0,274.97,275.56,274.28,274.77,112469.0
2025-05-16 09:30:00,273.77,273.77,271.53,272.95,89052.0,273.77,273.77,271.53,272.95,89052.0
2025-05-16 09:40:00,273.23,273.33,272.73,273.02,34211.0,273.23,273.33,272.73,273.02,34211.0
2025-05-16 09:50:00,273.16,273.32,272.43,273.2,23510.0,273.16,273.32,272.43,273.2,23510.0
2025-05-16 10:00:00,273.03,273.2,272.66,273.07,36628.0,273.03,273.2,272.66,273.07,36628.0
2025-05-16 10:10:00,273.09,273.71,272.89,273.69,110421.0,273.09,273.71,272.89,273.69,110421.0
2025-05-16 10:20:00,273.8,273.96,272.97,272.97,95726.0,273.8,273.96,272.97,272.97,95726.0
2025-05-16 10:30:00,272.8,273.28,272.55,272.96,28360.0,272.8,273.28,272.55,272.96,28360.0
2025-05-16 10:40:00,272.81,273.05,272.51,272.92,15380.0,272.81,273.05,272.51,272.92,15380.0
2025-05-16 10:50:00,273.0,273.09,272.74,272.74,13680.0,273.0,273.09,272.74,272.74,13680.0
2025-05-16 11:00:00,272.84,273.18,272.37,272.44,60638.0,272.84,273.18,272.37,272.44,60638.0
2025-05-16 11:10:00,272.44,272.73,272.02,272.05,14421.0,272.44,272.73,272.02,272.05,14421.0
2025-05-16 11:20:00,272.11,272.11,271.82,271.9,21185.0,272.11,272.11,271.82,271.9,21185.0
2025-05-16 11:30:00,271.93,272.3,271.81,272.0,17532.0,271.93,272.3,271.81,272.0,17532.0
2025-05-16 11:40:00,272.0,272.17,271.57,271.72,12987.0,272.0,272.17,271.57,271.72,12987.0
2025-05-16 11:50:00,271.75,272.33,271.73,271.86,21787.0,271.75,272.33,271.73,271.86,21787.0
2025-05-16 12:00:00,271.85,273.24,271.84,272.99,22271.0,271.85,273.24,271.84,272.99,22271.0
2025-05-16 12:10:00,272.94,273.51,272.64,273.24,23044.0,272.94,273.51,272.64,273.24,23044.0
2025-05-16 12:20:00,273.25,273.46,272.88,273.06,30580.0,273.25,273.46,272.88,273.06,30580.0
2025-05-16 12:30:00,273.03,273.68,273.02,273.51,20996.0,273.03,273.68,273.02,273.51,20996.0
2025-05-16 12:40:00,273.5,273.52,273.16,273.26,10439.0,273.5,273.52,273.16,273.26,10439.0
2025-05-16 12:50:00,273.35,273.65,273.26,273.38,11606.0,273.35,273.65,273.26,273.38,11606.0
2025-05-16 13:00:00,273.38,273.59,273.29,273.54,7560.0,273.38,273.59,273.29,273.54,7560.0
2025-05-16 13:10:00,273.44,273.61,273.37,273.49,12684.0,273.44,273.61,273.37,273.49,12684.0
2025-05-16 13:20:00,273.49,273.55,273.35,273.45,7575.0,273.49,273.55,273.35,273.45,7575.0
2025-05-16 13:30:00,273.45,273.58,273.36,273.4,15037.0,273.45,273.58,273.36,273.4,15037.0
2025-05-16 13:40:00,273.34,273.34,272.83,273.04,11887.0,273.34,273.34,272.83,273.04,11887.0
2025-05-16 13:50:00,273.04,273.21,272.88,273.15,9699.0,273.04,273.21,272.88,273.15,9699.0
2025-05-16 14:00:00,273.15,273.47,273.15,273.25,6854.0,273.15,273.47,273.15,273.25,6854.0
2025-05-16 14:10:00,273.18,273.69,273.17,273.37,9344.0,273.18,273.69,273.17,273.37,9344.0
2025-05-16 14:20:00,273.33,273.65,273.33,273.55,10005.0,273.33,273.65,273.33,273.55,10005.0
2025-05-16 14:30:00,273.47,273.66,273.43,273.62,8871.0,273.47,273.66,273.43,273.62,8871.0
2025-05-16 14:40:00,273.63,274.06,273.59,274.06,15306.0,273.63,274.06,273.59,274.06,15306.0
2025-05-16 14:50:00,274.05,274.2,274.04,274.15,8429.0,274.05,274.2,274.04,274.15,8429.0
2025-05-16 15:00:00,274.16,274.26,273.94,274.11,9958.0,274.16,274.26,273.94,274.11,9958.0
2025-05-16 15:10:00,274.13,274.22,274.03,274.1,10390.0,274.13,274.22,274.03,274.1,10390.0
2025-05-16 15:20:00,274.12,274.12,273.89,273.91,10344.0,274.12,274.12,273.89,273.91,10344.0
2025-05-16 15:30:00,273.95,273.95,273.59,273.67,16990.0,273.95,273.95,273.59,273.67,16990.0
2025-05-16 15:40:00,273.68,273.72,273.2,273.2,26942.0,273.68,273.72,273.2,273.2,26942.0
2025-05-16 15:50:00,273.26,273.42,272.8,273.01,99986.0,273.26,273.42,272.8,273.01,99986.0
2025-05-19 09:30:00,270.57,270.62,268.84,270.49,30210.0,270.57,270.62,268.84,270.49,30210.0
2025-05-19 09:40:00,270.48,271.05,270.31,271.02,17954.0,270.48,271.05,270.31,271.02,17954.0
2025-05-19 09:50:00,271.13,272.65,271.13,272.41,20750.0,271.13,272.65,271.13,272.41,20750.0
2025-05-19 10:00:00,272.53,273.06,272.08,272.53,14928.0,272.53,273.06,272.08,272.53,14928.0
2025-05-19 10:10:00,272.52,272.7,272.35,272.56,7696.0,272.52,272.7,272.35,272.56,7696.0
2025-05-19 10:20:00,272.55,272.71,271.43,271.73,21152.0,272.55,272.71,271.43,271.73,21152.0
2025-05-19 10:30:00,271.65,272.24,271.53,271.61,28054.0,271.65,272.24,271.53,271.61,28054.0
2025-05-19 10:40:00,271.72,272.09,271.71,271.92,11030.0,271.72,272.09,271.71,271.92,11030.0
2025-05-19 10:50:00,271.79,272.24,271.63,271.64,6591.0,271.79,272.24,271.63,271.64,6591.0
2025-05-19 11:00:00,271.73,272.18,271.73,272.11,6747.0,271.73,272.18,271.73,272.11,6747.0
2025-05-19 11:10:00,272.09,272.36,271.99,272.23,8851.0,272.09,272.36,271.99,272.23,8851.0
2025-05-19 11:20:00,272.12,272.17,271.76,271.92,8198.0,272.12,272.17,271.76,271.92,8198.0
2025-05-19 11:30:00,271.93,272.18,271.92,272.17,12881.0,271.93,272.18,271.92,272.17,12881.0
2025-05-19 11:40:00,272.18,272.55,272.07,272.23,22397.0,272.18,272.55,272.07,272.23,22397.0
2025-05-19 11:50:00,271.98,272.28,271.96,272.28,5716.0,271.98,272.28,271.96,272.28,5716.0
2025-05-19 12:00:00,272.19,272.32,272.12,272.13,4129.0,272.19,272.32,272.12,272.13,4129.0
2025-05-19 12:10:00,272.14,272.44,272.13,272.28,6249.0,272.14,272.44,272.13,272.28,6249.0
2025-05-19 12:20:00,272.37,272.98,272.37,272.75,4710.0,272.37,272.98,272.37,272.75,4710.0
2025-05-19 12:30:00,272.89,273.11,272.82,272.93,27834.0,272.89,273.11,272.82,272.93,27834.0
2025-05-19 12:40:00,272.85,272.95,272.52,272.59,5833.0,272.85,272.95,272.52,272.59,5833.0
2025-05-19 12:50:00,272.69,273.3,272.69,273.21,6673.0,272.69,273.3,272.69,273.21,6673.0
2025-05-19 13:00:00,273.31,273.6,273.31,273.57,5350.0,273.31,273.6,273.31,273.57,5350.0
2025-05-19 13:10:00,273.44,273.69,273.42,273.55,4451.0,273.44,273.69,273.42,273.55,4451.0
2025-05-19 13:20:00,273.55,274.0,273.44,273.92,7557.0,273.55,274.0,273.44,273.92,7557.0
2025-05-19 13:30:00,273.94,274.01,273.69,273.69,12764.0,273.94,274.01,273.69,273.69,12764.0
2025-05-19 13:40:00,273.69,273.94,273.58,273.65,6644.0,273.69,273.94,273.58,273.65,6644.0
2025-05-19 13:50:00,273.64,273.81,273.21,273.23,26207.0,273.64,273.81,273.21,273.23,26207.0
2025-05-19 14:00:00,273.17,273.45,273.17,273.31,15932.0,273.17,273.45,273.17,273.31,15932.0
2025-05-19 14:10:00,273.29,273.29,272.63,272.75,17473.0,273.29,273.29,272.63,272.75,17473.0
2025-05-19 14:20:00,272.75,273.2,272.75,273.17,20506.0,272.75,273.2,272.75,273.17,20506.0
2025-05-19 14:30:00,273.17,273.42,273.05,273.25,11378.0,273.17,273.42,273.05,273.25,11378.0
2025-05-19 14:40:00,273.26,273.35,273.01,273.13,14048.0,273.26,273.35,273.01,273.13,14048.0
2025-05-19 14:50:00,273.19,273.43,273.12,273.25,18835.0,273.19,273.43,273.12,273.25,18835.0
2025-05-19 15:00:00,273.25,273.29,272.95,272.95,13359.0,273.25,273.29,272.95,272.95,13359.0
2025-05-19 15:10:00,273.0,273.03,272.55,272.69,25085.0,273.0,273.03,272.55,272.69,25085.0
2025-05-19 15:20:00,272.73,272.78,272.45,272.71,15080.0,272.73,272.78,272.45,272.71,15080.0
2025-05-19 15:30:00,272.75,273.0,272.68,272.78,18639.0,272.75,273.0,272.68,272.78,18639.0
2025-05-19 15:40:00,272.79,273.13,272.53,272.97,22396.0,272.79,273.13,272.53,272.97,22396.0
2025-05-19 15:50:00,273.03,273.42,272.84,273.31,87928.0,273.03,273.42,272.84,273.31,87928.0
2025-05-20 09:30:00,271.56,271.84,270.21,270.88,21977.0,271.56,271.84,270.21,270.88,21977.0
2025-05-20 09:40:00,271.13,271.56,270.86,271.01,4477.0,271.13,271.56,270.86,271.01,4477.0
2025-05-20 09:50:00,271.01,271.96,270.95,271.83,8677.0,271.01,271.96,270.95,271.83,8677.0
2025-05-20 10:00:00,271.74,272.5,271.74,272.02,5748.0,271.74,272.5,271.74,272.02,5748.0
2025-05-20 10:10:00,271.65,272.13,271.37,272.05,2807.0,271.65,272.13,271.37,272.05,2807.0
2025-05-20 10:20:00,272.09,272.49,272.09,272.35,3794.0,272.09,272.49,272.09,272.35,3794.0
2025-05-20 10:30:00,272.39,272.93,272.34,272.92,2753.0,272.39,272.93,272.34,272.92,2753.0
2025-05-20 10:40:00,273.0,273.56,273.0,273.56,8171.0,273.0,273.56,273.0,273.56,8171.0
2025-05-20 10:50:00,273.6,273.63,272.96,272.96,4395.0,273.6,273.63,272.96,272.96,4395.0
2025-05-20 11:00:00,272.82,273.6,272.82,273.6,3864.0,272.82,273.6,272.82,273.6,3864.0
2025-05-20 11:10:00,273.53,274.06,273.52,273.89,4269.0,273.53,274.06,273.52,273.89,4269.0
2025-05-20 11:20:00,273.88,274.11,273.76,273.96,4345.0,273.88,274.11,273.76,273.96,4345.0
2025-05-20 11:30:00,274.03,274.06,273.43,273.55,6360.0,274.03,274.06,273.43,273.55,6360.0
2025-05-20 11:40:00,273.63,274.04,273.63,273.91,12775.0,273.63,274.04,273.63,273.91,12775.0
2025-05-20 11:50:00,273.96,274.07,273.59,273.62,9187.0,273.96,274.07,273.59,273.62,9187.0
2025-05-20 12:00:00,273.73,273.82,273.47,273.61,1549.0,273.73,273.82,273.47,273.61,1549.0
2025-05-20 12:10:00,273.61,273.85,273.6,273.8,2456.0,273.61,273.85,273.6,273.8,2456.0
2025-05-20 12:20:00,273.87,273.91,273.61,273.85,5432.0,273.87,273.91,273.61,273.85,5432.0
2025-05-20 12:30:00,273.76,274.2,273.66,274.2,6197.0,273.76,274.2,273.66,274.2,6197.0
2025-05-20 12:40:00,274.21,274.36,274.07,274.15,5164.0,274.21,274.36,274.07,274.15,5164.0
2025-05-20 12:50:00,274.15,274.63,274.13,274.57,10833.0,274.15,274.63,274.13,274.57,10833.0
2025-05-20 13:00:00,274.57,274.65,274.2,274.29,8960.0,274.57,274.65,274.2,274.29,8960.0
2025-05-20 13:10:00,274.19,274.39,273.96,274.0,13883.0,274.19,274.39,273.96,274.0,13883.0
2025-05-20 13:20:00,273.95,274.42,273.87,274.01,42282.0,273.95,274.42,273.87,274.01,42282.0
2025-05-20 13:30:00,274.1,274.64,273.98,274.34,18159.0,274.1,274.64,273.98,274.34,18159.0
2025-05-20 13:40:00,274.34,274.41,274.1,274.15,7993.0,274.34,274.41,274.1,274.15,7993.0
2025-05-20 13:50:00,274.08,274.18,273.82,274.07,11688.0,274.08,274.18,273.82,274.07,11688.0
2025-05-20 14:00:00,274.1,274.13,273.72,273.72,6378.0,274.1,274.13,273.72,273.72,6378.0
2025-05-20 14:10:00,273.8,273.88,273.4,273.63,7407.0,273.8,273.88,273.4,273.63,7407.0
2025-05-20 14:20:00,273.66,273.66,272.79,272.93,7270.0,273.66,273.66,272.79,272.93,7270.0
2025-05-20 14:30:00,272.94,273.54,272.94,273.5,4788.0,272.94,273.54,272.94,273.5,4788.0
2025-05-20 14:40:00,273.58,273.58,273.05,273.2,5822.0,273.58,273.58,273.05,273.2,5822.0
2025-05-20 14:50:00,273.26,273.33,273.06,273.23,5174.0,273.26,273.33,273.06,273.23,5174.0
2025-05-20 15:00:00,273.23,273.26,272.85,273.1,6140.0,273.23,273.26,272.85,273.1,6140.0
2025-05-20 15:10:00,273.09,273.47,273.03,273.43,7955.0,273.09,273.47,273.03,273.43,7955.0
2025-05-20 15:20:00,273.43,273.72,273.42,273.56,12127.0,273.43,273.72,273.42,273.56,12127.0
2025-05-20 15:30:00,273.64,274.01,273.64,274.0,12801.0,273.64,274.01,273.64,274.0,12801.0
2025-05-20 15:40:00,274.03,274.06,273.58,273.58,13645.0,274.03,274.06,273.58,273.58,13645.0
2025-05-20 15:50:00,273.49,274.03,273.42,273.87,136241.0,273.49,274.03,273.42,273.87,136241.0
2025-05-21 09:30:00,270.63,272.53,269.78,270.32,26723.0,270.63,272.53,269.78,270.32,26723.0
2025-05-21 09:40:00,270.5,271.65,270.24,271.65,17401.0,270.5,271.65,270.24,271.65,17401.0
2025-05-21 09:50:00,271.28,271.55,270.37,270.54,12687.0,271.28,271.55,270.37,270.54,12687.0
2025-05-21 10:00:00,270.54,271.83,270.51,271.83,18675.0,270.54,271.83,270.51,271.83,18675.0
2025-05-21 10:10:00,271.73,271.88,271.27,271.5,7504.0,271.73,271.88,271.27,271.5,7504.0
2025-05-21 10:20:00,271.56,271.79,270.99,270.99,8772.0,271.56,271.79,270.99,270.99,8772.0
2025-05-21 10:30:00,271.2,271.32,270.91,271.18,25801.0,271.2,271.32,270.91,271.18,25801.0
2025-05-21 10:40:00,271.19,271.31,270.92,271.03,16884.0,271.19,271.31,270.92,271.03,16884.0
2025-05-21 10:50:00,271.03,271.55,270.5,271.55,32175.0,271.03,271.55,270.5,271.55,32175.0
2025-05-21 11:00:00,271.56,272.39,271.26,272.39,14233.0,271.56,272.39,271.26,272.39,14233.0
2025-05-21 11:10:00,272.39,273.03,272.36,273.02,4538.0,272.39,273.03,272.36,273.02,4538.0
2025-05-21 11:20:00,273.19,273.23,272.44,272.81,16492.0,273.19,273.23,272.44,272.81,16492.0
2025-05-21 11:30:00,272.87,273.53,272.84,273.13,11981.0,272.87,273.53,272.84,273.13,11981.0
2025-05-21 11:40:00,273.25,273.53,273.24,273.37,4975.0,273.25,273.53,273.24,273.37,4975.0
2025-05-21 11:50:00,273.33,273.64,273.23,273.43,5262.0,273.33,273.64,273.23,273.43,5262.0
2025-05-21 12:00:00,273.51,273.77,273.27,273.62,7055.0,273.51,273.77,273.27,273.62,7055.0
2025-05-21 12:10:00,273.68,273.97,273.55,273.88,6809.0,273.68,273.97,273.55,273.88,6809.0
2025-05-21 12:20:00,273.8,273.97,273.5,273.88,9502.0,273.8,273.97,273.5,273.88,9502.0
2025-05-21 12:30:00,274.0,274.11,273.37,273.41,16654.0,274.0,274.11,273.37,273.41,16654.0
2025-05-21 12:40:00,273.41,273.6,273.4,273.55,11114.0,273.41,273.6,273.4,273.55,11114.0
2025-05-21 12:50:00,273.55,273.75,273.43,273.6,13034.0,273.55,273.75,273.43,273.6,13034.0
2025-05-21 13:00:00,273.6,273.66,273.04,273.11,20842.0,273.6,273.66,273.04,273.11,20842.0
2025-05-21 13:10:00,273.0,273.06,271.78,272.04,5614.0,273.0,273.06,271.78,272.04,5614.0
2025-05-21 13:20:00,271.85,271.91,269.5,269.5,24013.0,271.85,271.91,269.5,269.5,24013.0
2025-05-21 13:30:00,269.41,271.41,269.15,271.41,14404.0,269.41,271.41,269.15,271.41,14404.0
2025-05-21 13:40:00,271.21,271.33,270.73,270.94,5084.0,271.21,271.33,270.73,270.94,5084.0
2025-05-21 13:50:00,271.06,271.27,270.56,270.85,21121.0,271.06,271.27,270.56,270.85,21121.0
2025-05-21 14:00:00,270.88,271.07,270.24,270.74,5349.0,270.88,271.07,270.24,270.74,5349.0
2025-05-21 14:10:00,270.81,270.81,269.92,270.4,9413.0,270.81,270.81,269.92,270.4,9413.0
2025-05-21 14:20:00,270.2,270.69,270.01,270.47,3621.0,270.2,270.69,270.01,270.47,3621.0
2025-05-21 14:30:00,270.48,270.98,270.45,270.68,3829.0,270.48,270.98,270.45,270.68,3829.0
2025-05-21 14:40:00,270.63,270.88,270.17,270.17,3795.0,270.63,270.88,270.17,270.17,3795.0
2025-05-21 14:50:00,269.9,270.03,269.43,269.43,5681.0,269.9,270.03,269.43,269.43,5681.0
2025-05-21 15:00:00,269.47,269.76,268.66,268.77,16174.0,269.47,269.76,268.66,268.77,16174.0
2025-05-21 15:10:00,268.64,268.91,268.44,268.44,9874.0,268.64,268.91,268.44,268.44,9874.0
2025-05-21 15:20:00,268.5,268.76,268.22,268.6,36625.0,268.5,268.76,268.22,268.6,36625.0
2025-05-21 15:30:00,268.65,269.54,268.65,269.42,10992.0,268.65,269.54,268.65,269.42,10992.0
2025-05-21 15:40:00,269.46,269.82,269.34,269.44,16099.0,269.46,269.82,269.34,269.44,16099.0
2025-05-21 15:50:00,269.52,269.9,268.54,268.54,96914.0,269.52,269.9,268.54,268.54,96914.0
2025-05-22 09:30:00,268.86,269.38,267.56,268.33,85434.0,268.86,269.38,267.56,268.33,85434.0
2025-05-22 09:40:00,268.32,269.26,268.23,268.54,87902.0,268.32,269.26,268.23,268.54,87902.0
2025-05-22 09:50:00,268.68,270.5,268.54,270.18,55443.0,268.68,270.5,268.54,270.18,55443.0
2025-05-22 10:00:00,270.25,271.6,270.13,271.05,60700.0,270.25,271.6,270.13,271.05,60700.0
2025-05-22 10:10:00,270.97,270.97,269.5,270.33,35393.0,270.97,270.97,269.5,270.33,35393.0
2025-05-22 10:20:00,270.46,270.72,270.0,270.21,29473.0,270.46,270.72,270.0,270.21,29473.0
2025-05-22 10:30:00,270.27,270.61,269.83,270.0,26059.0,270.27,270.61,269.83,270.0,26059.0
2025-05-22 10:40:00,270.24,271.02,270.02,270.74,19364.0,270.24,271.02,270.02,270.74,19364.0
2025-05-22 10:50:00,270.8,270.9,269.77,270.24,43062.0,270.8,270.9,269.77,270.24,43062.0
2025-05-22 11:00:00,270.24,270.65,270.0,270.43,71596.0,270.24,270.65,270.0,270.43,71596.0
2025-05-22 11:10:00,270.38,270.44,269.82,270.15,22400.0,270.38,270.44,269.82,270.15,22400.0
2025-05-22 11:20:00,270.22,270.67,270.15,270.26,33544.0,270.22,270.67,270.15,270.26,33544.0
2025-05-22 11:30:00,270.15,270.89,269.97,270.73,40886.0,270.15,270.89,269.97,270.73,40886.0
2025-05-22 11:40:00,270.63,271.12,270.23,270.62,41209.0,270.63,271.12,270.23,270.62,41209.0
2025-05-22 11:50:00,270.75,270.97,270.1,270.97,22555.0,270.75,270.97,270.1,270.97,22555.0
2025-05-22 12:00:00,271.01,271.11,270.45,271.11,33104.0,271.01,271.11,270.45,271.11,33104.0
2025-05-22 12:10:00,270.95,271.55,270.95,271.44,30992.0,270.95,271.55,270.95,271.44,30992.0
2025-05-22 12:20:00,271.39,271.45,270.93,271.19,36196.0,271.39,271.45,270.93,271.19,36196.0
2025-05-22 12:30:00,271.15,271.28,271.0,271.16,35450.0,271.15,271.28,271.0,271.16,35450.0
2025-05-22 12:40:00,271.16,271.17,270.62,270.85,30517.0,271.16,271.17,270.62,270.85,30517.0
2025-05-22 12:50:00,270.86,271.06,270.68,270.81,15455.0,270.86,271.06,270.68,270.81,15455.0
2025-05-22 13:00:00,270.83,271.05,270.75,270.85,34449.0,270.83,271.05,270.75,270.85,34449.0
2025-05-22 13:10:00,270.85,271.31,270.63,271.16,33438.0,270.85,271.31,270.63,271.16,33438.0
2025-05-22 13:20:00,271.28,271.86,271.14,271.69,25704.0,271.28,271.86,271.14,271.69,25704.0
2025-05-22 13:30:00,271.69,271.89,271.5,271.71,25681.0,271.69,271.89,271.5,271.71,25681.0
2025-05-22 13:40:00,271.6,271.87,271.56,271.67,27847.0,271.6,271.87,271.56,271.67,27847.0
2025-05-22 13:50:00,271.69,272.13,271.69,272.08,33973.0,271.69,272.13,271.69,272.08,33973.0
2025-05-22 14:00:00,272.13,272.3,272.04,272.1,38013.0,272.13,272.3,272.04,272.1,38013.0
2025-05-22 14:10:00,272.13,272.45,272.02,272.43,30795.0,272.13,272.45,272.02,272.43,30795.0
2025-05-22 14:20:00,272.38,272.55,272.13,272.49,57530.0,272.38,272.55,272.13,272.49,57530.0
2025-05-22 14:30:00,272.46,272.76,272.37,272.4,21985.0,272.46,272.76,272.37,272.4,21985.0
2025-05-22 14:40:00,272.39,272.66,272.31,272.36,30359.0,272.39,272.66,272.31,272.36,30359.0
2025-05-22 14:50:00,272.34,272.9,272.3,272.7,35051.0,272.34,272.9,272.3,272.7,35051.0
2025-05-22 15:00:00,272.73,273.45,272.72,273.23,43021.0,272.73,273.45,272.72,273.23,43021.0
2025-05-22 15:10:00,273.17,273.8,273.14,273.64,43262.0,273.17,273.8,273.14,273.64,43262.0
2025-05-22 15:20:00,273.61,273.72,273.35,273.43,54736.0,273.61,273.72,273.35,273.43,54736.0
2025-05-22 15:30:00,273.44,273.5,272.71,272.77,78868.0,273.44,273.5,272.71,272.77,78868.0
2025-05-22 15:40:00,272.78,272.89,271.47,271.99,143745.0,272.78,272.89,271.47,271.99,143745.0
2025-05-22 15:50:00,272.16,272.45,271.07,272.38,242657.0,272.16,272.45,271.07,272.38,242657.0
2025-05-23 09:30:00,241.89,247.47,237.0,240.01,798207.0,241.89,247.47,237.0,240.01,798207.0
2025-05-23 09:40:00,240.02,240.53,237.0,238.38,439847.0,240.02,240.53,237.0,238.38,439847.0
2025-05-23 09:50:00,238.33,242.8,238.32,241.91,471801.0,238.33,242.8,238.32,241.91,471801.0
2025-05-23 10:00:00,241.91,242.2,239.05,240.0,298648.0,241.91,242.2,239.05,240.0,298648.0
2025-05-23 10:10:00,240.0,243.05,239.76,242.09,324620.0,240.0,243.05,239.76,242.09,324620.0
2025-05-23 10:20:00,242.02,243.76,241.62,242.5,206710.0,242.02,243.76,241.62,242.5,206710.0
2025-05-23 10:30:00,242.01,242.65,241.03,241.25,142432.0,242.01,242.65,241.03,241.25,142432.0
2025-05-23 10:40:00,241.32,241.84,240.67,241.52,84904.0,241.32,241.84,240.67,241.52,84904.0
2025-05-23 10:50:00,241.33,241.7,240.85,241.46,116798.0,241.33,241.7,240.85,241.46,116798.0
2025-05-23 11:00:00,241.57,242.6,241.51,242.0,96651.0,241.57,242.6,241.51,242.0,96651.0
2025-05-23 11:10:00,242.03,242.24,241.0,241.45,73815.0,242.03,242.24,241.0,241.45,73815.0
2025-05-23 11:20:00,241.45,242.11,241.0,241.33,60932.0,241.45,242.11,241.0,241.33,60932.0
2025-05-23 11:30:00,241.34,243.24,241.17,242.52,98255.0,241.34,243.24,241.17,242.52,98255.0
2025-05-23 11:40:00,242.62,243.41,241.55,242.37,99726.0,242.62,243.41,241.55,242.37,99726.0
2025-05-23 11:50:00,242.37,242.47,241.66,241.94,71941.0,242.37,242.47,241.66,241.94,71941.0
2025-05-23 12:00:00,241.96,242.62,241.42,241.72,97897.0,241.96,242.62,241.42,241.72,97897.0
2025-05-23 12:10:00,241.75,242.03,239.75,240.0,128360.0,241.75,242.03,239.75,240.0,128360.0
2025-05-23 12:20:00,240.0,240.2,239.51,240.12,153171.0,240.0,240.2,239.51,240.12,153171.0
2025-05-23 12:30:00,240.13,240.36,239.5,239.57,173810.0,240.13,240.36,239.5,239.57,173810.0
2025-05-23 12:40:00,239.57,240.53,239.2,240.53,89056.0,239.57,240.53,239.2,240.53,89056.0
2025-05-23 12:50:00,240.47,241.24,240.37,241.12,57594.0,240.47,241.24,240.37,241.12,57594.0
2025-05-23 13:00:00,241.24,241.95,241.14,241.39,39493.0,241.24,241.95,241.14,241.39,39493.0
2025-05-23 13:10:00,241.39,242.0,241.27,241.47,47992.0,241.39,242.0,241.27,241.47,47992.0
2025-05-23 13:20:00,241.47,241.56,240.57,241.21,36555.0,241.47,241.56,240.57,241.21,36555.0
2025-05-23 13:30:00,241.08,241.09,240.44,240.68,26580.0,241.08,241.09,240.44,240.68,26580.0
2025-05-23 13:40:00,240.67,240.95,240.0,240.13,33641.0,240.67,240.95,240.0,240.13,33641.0
2025-05-23 13:50:00,240.12,240.3,239.4,239.49,47713.0,240.12,240.3,239.4,239.49,47713.0
2025-05-23 14:00:00,239.54,240.22,239.4,240.0,68131.0,239.54,240.22,239.4,240.0,68131.0
2025-05-23 14:10:00,239.97,240.18,239.6,239.79,76421.0,239.97,240.18,239.6,239.79,76421.0
2025-05-23 14:20:00,239.8,239.82,238.5,239.03,59598.0,239.8,239.82,238.5,239.03,59598.0
2025-05-23 14:30:00,239.01,239.47,238.95,239.04,35533.0,239.01,239.47,238.95,239.04,35533.0
2025-05-23 14:40:00,239.04,240.09,238.87,240.06,49968.0,239.04,240.09,238.87,240.06,49968.0
2025-05-23 14:50:00,240.04,240.3,239.7,239.95,46195.0,240.04,240.3,239.7,239.95,46195.0
2025-05-23 15:00:00,239.91,240.23,239.05,239.17,90985.0,239.91,240.23,239.05,239.17,90985.0
2025-05-23 15:10:00,239.28,240.46,239.16,239.89,57862.0,239.28,240.46,239.16,239.89,57862.0
2025-05-23 15:20:00,239.82,239.82,239.05,239.49,74790.0,239.82,239.82,239.05,239.49,74790.0
2025-05-23 15:30:00,239.49,240.39,239.49,240.19,79495.0,239.49,240.39,239.49,240.19,79495.0
2025-05-23 15:40:00,240.13,240.25,238.44,238.55,134755.0,240.13,240.25,238.44,238.55,134755.0
2025-05-23 15:50:00,238.56,239.17,238.0,238.01,394112.0,238.56,239.17,238.0,238.01,394112.0
2025-05-27 09:30:00,241.23,241.78,238.44,238.76,152654.0,241.23,241.78,238.44,238.76,152654.0
2025-05-27 09:40:00,238.83,239.7,238.25,239.52,66981.0,238.83,239.7,238.25,239.52,66981.0
2025-05-27 09:50:00,239.7,240.25,239.24,239.35,85044.0,239.7,240.25,239.24,239.35,85044.0
2025-05-27 10:00:00,239.37,241.43,239.36,241.37,104952.0,239.37,241.43,239.36,241.37,104952.0
2025-05-27 10:10:00,241.44,242.22,240.84,240.84,111378.0,241.44,242.22,240.84,240.84,111378.0
2025-05-27 10:20:00,240.97,242.02,240.85,241.29,71104.0,240.97,242.02,240.85,241.29,71104.0
2025-05-27 10:30:00,241.29,241.98,241.27,241.78,131406.0,241.29,241.98,241.27,241.78,131406.0
2025-05-27 10:40:00,241.77,241.79,241.11,241.42,91785.0,241.77,241.79,241.11,241.42,91785.0
2025-05-27 10:50:00,241.42,241.53,241.15,241.3,41308.0,241.42,241.53,241.15,241.3,41308.0
2025-05-27 11:00:00,241.3,241.85,241.02,241.11,67316.0,241.3,241.85,241.02,241.11,67316.0
2025-05-27 11:10:00,241.1,241.27,240.79,240.92,37895.0,241.1,241.27,240.79,240.92,37895.0
2025-05-27 11:20:00,240.85,240.98,240.38,240.55,39071.0,240.85,240.98,240.38,240.55,39071.0
2025-05-27 11:30:00,240.48,240.7,239.5,239.54,45449.0,240.48,240.7,239.5,239.54,45449.0
2025-05-27 11:40:00,239.59,240.03,239.31,239.86,34038.0,239.59,240.03,239.31,239.86,34038.0
2025-05-27 11:50:00,239.86,240.12,239.5,239.6,39223.0,239.86,240.12,239.5,239.6,39223.0
2025-05-27 12:00:00,239.59,239.77,239.16,239.45,39443.0,239.59,239.77,239.16,239.45,39443.0
2025-05-27 12:10:00,239.45,240.95,239.43,240.92,50059.0,239.45,240.95,239.43,240.92,50059.0
2025-05-27 12:20:00,240.99,241.49,240.87,240.89,35417.0,240.99,241.49,240.87,240.89,35417.0
2025-05-27 12:30:00,240.94,241.71,240.79,241.71,37263.0,240.94,241.71,240.79,241.71,37263.0
2025-05-27 12:40:00,241.76,241.88,241.36,241.81,23370.0,241.76,241.88,241.36,241.81,23370.0
2025-05-27 12:50:00,241.78,242.36,241.6,241.74,39668.0,241.78,242.36,241.6,241.74,39668.0
2025-05-27 13:00:00,241.65,241.71,240.79,241.06,52454.0,241.65,241.71,240.79,241.06,52454.0
2025-05-27 13:10:00,241.07,242.11,240.86,241.9,32551.0,241.07,242.11,240.86,241.9,32551.0
2025-05-27 13:20:00,241.9,242.48,241.57,242.24,52056.0,241.9,242.48,241.57,242.24,52056.0
2025-05-27 13:30:00,242.19,242.46,241.91,242.42,49390.0,242.19,242.46,241.91,242.42,49390.0
2025-05-27 13:40:00,242.36,242.5,242.07,242.4,39475.0,242.36,242.5,242.07,242.4,39475.0
2025-05-27 13:50:00,242.43,242.59,241.85,242.06,45548.0,242.43,242.59,241.85,242.06,45548.0
2025-05-27 14:00:00,242.06,242.17,241.77,242.11,36861.0,242.06,242.17,241.77,242.11,36861.0
2025-05-27 14:10:00,242.11,242.85,242.04,242.23,47394.0,242.11,242.85,242.04,242.23,47394.0
2025-05-27 14:20:00,242.23,242.66,241.92,242.45,34660.0,242.23,242.66,241.92,242.45,34660.0
2025-05-27 14:30:00,242.45,242.46,241.41,241.47,29048.0,242.45,242.46,241.41,241.47,29048.0
2025-05-27 14:40:00,241.4,241.43,241.1,241.2,33270.0,241.4,241.43,241.1,241.2,33270.0
2025-05-27 14:50:00,241.24,241.24,240.62,240.83,55003.0,241.24,241.24,240.62,240.83,55003.0
2025-05-27 15:00:00,240.81,241.07,240.62,241.06,33816.0,240.81,241.07,240.62,241.06,33816.0
2025-05-27 15:10:00,241.06,241.3,240.9,240.98,56465.0,241.06,241.3,240.9,240.98,56465.0
2025-05-27 15:20:00,240.96,241.12,240.77,240.83,57805.0,240.96,241.12,240.77,240.83,57805.0
2025-05-27 15:30:00,240.83,241.09,240.53,240.94,71654.0,240.83,241.09,240.53,240.94,71654.0
2025-05-27 15:40:00,240.92,240.92,239.81,239.9,78027.0,240.92,240.92,239.81,239.9,78027.0
2025-05-27 15:50:00,239.81,240.08,238.88,239.38,381647.0,239.81,240.08,238.88,239.38,381647.0
2025-05-28 09:30:00,239.18,242.31,239.18,242.31,116454.0,239.18,242.31,239.18,242.31,116454.0
2025-05-28 09:40:00,242.27,242.94,240.83,240.83,27601.0,242.27,242.94,240.83,240.83,27601.0
2025-05-28 09:50:00,240.84,241.12,240.23,240.86,39857.0,240.84,241.12,240.23,240.86,39857.0
2025-05-28 10:00:00,240.83,241.19,240.09,240.18,55708.0,240.83,241.19,240.09,240.18,55708.0
2025-05-28 10:10:00,240.2,240.34,238.78,238.78,20495.0,240.2,240.34,238.78,238.78,20495.0
2025-05-28 10:20:00,238.9,239.53,238.88,239.29,23034.0,238.9,239.53,238.88,239.29,23034.0
2025-05-28 10:30:00,239.33,239.51,238.87,238.87,19317.0,239.33,239.51,238.87,238.87,19317.0
2025-05-28 10:40:00,238.97,239.19,238.74,239.03,47658.0,238.97,239.19,238.74,239.03,47658.0
2025-05-28 10:50:00,239.03,239.15,238.74,238.85,24490.0,239.03,239.15,238.74,238.85,24490.0
2025-05-28 11:00:00,238.85,239.49,238.63,239.14,37182.0,238.85,239.49,238.63,239.14,37182.0
2025-05-28 11:10:00,239.07,239.26,238.73,238.91,23301.0,239.07,239.26,238.73,238.91,23301.0
2025-05-28 11:20:00,239.0,239.05,238.63,238.63,27141.0,239.0,239.05,238.63,238.63,27141.0
2025-05-28 11:30:00,238.63,239.0,237.88,238.2,55401.0,238.63,239.0,237.88,238.2,55401.0
2025-05-28 11:40:00,238.2,238.65,238.12,238.46,16646.0,238.2,238.65,238.12,238.46,16646.0
2025-05-28 11:50:00,238.44,238.81,238.28,238.56,17813.0,238.44,238.81,238.28,238.56,17813.0
2025-05-28 12:00:00,238.62,239.06,238.3,238.89,22224.0,238.62,239.06,238.3,238.89,22224.0
2025-05-28 12:10:00,238.97,239.13,238.75,239.12,10394.0,238.97,239.13,238.75,239.12,10394.0
2025-05-28 12:20:00,238.98,239.06,238.78,238.78,13738.0,238.98,239.06,238.78,238.78,13738.0
2025-05-28 12:30:00,238.75,239.11,238.5,239.07,19800.0,238.75,239.11,238.5,239.07,19800.0
2025-05-28 12:40:00,239.01,239.12,238.81,238.93,6852.0,239.01,239.12,238.81,238.93,6852.0
2025-05-28 12:50:00,239.02,239.03,238.72,238.97,11597.0,239.02,239.03,238.72,238.97,11597.0
2025-05-28 13:00:00,238.93,239.12,238.63,238.63,13133.0,238.93,239.12,238.63,238.63,13133.0
2025-05-28 13:10:00,238.68,239.01,238.63,238.79,12464.0,238.68,239.01,238.63,238.79,12464.0
2025-05-28 13:20:00,238.83,238.9,238.35,238.64,18034.0,238.83,238.9,238.35,238.64,18034.0
2025-05-28 13:30:00,238.59,238.85,238.46,238.61,19324.0,238.59,238.85,238.46,238.61,19324.0
2025-05-28 13:40:00,238.63,238.7,238.38,238.5,8913.0,238.63,238.7,238.38,238.5,8913.0
2025-05-28 13:50:00,238.51,239.42,238.51,239.3,17306.0,238.51,239.42,238.51,239.3,17306.0
2025-05-28 14:00:00,239.29,239.78,239.29,239.73,14510.0,239.29,239.78,239.29,239.73,14510.0
2025-05-28 14:10:00,239.65,239.75,239.56,239.66,16346.0,239.65,239.75,239.56,239.66,16346.0
2025-05-28 14:20:00,239.66,239.88,239.43,239.88,15970.0,239.66,239.88,239.43,239.88,15970.0
2025-05-28 14:30:00,239.97,239.98,239.62,239.76,14449.0,239.97,239.98,239.62,239.76,14449.0
2025-05-28 14:40:00,239.82,239.82,239.5,239.6,7356.0,239.82,239.82,239.5,239.6,7356.0
2025-05-28 14:50:00,239.67,239.71,238.8,239.43,26273.0,239.67,239.71,238.8,239.43,26273.0
2025-05-28 15:00:00,239.3,239.72,239.22,239.65,11593.0,239.3,239.72,239.22,239.65,11593.0
2025-05-28 15:10:00,239.68,239.78,239.23,239.34,19272.0,239.68,239.78,239.23,239.34,19272.0
2025-05-28 15:20:00,239.42,239.73,239.34,239.56,42480.0,239.42,239.73,239.34,239.56,42480.0
2025-05-28 15:30:00,239.63,239.96,239.53,239.73,51070.0,239.63,239.96,239.53,239.73,51070.0
2025-05-28 15:40:00,239.7,240.34,239.61,240.16,80712.0,239.7,240.34,239.61,240.16,80712.0
2025-05-28 15:50:00,240.06,240.15,239.47,239.87,205983.0,240.06,240.15,239.47,239.87,205983.0
2025-05-29 09:30:00,241.16,242.77,240.38,240.69,80237.0,241.16,242.77,240.38,240.69,80237.0
2025-05-29 09:40:00,240.7,240.9,239.52,240.47,71436.0,240.7,240.9,239.52,240.47,71436.0
2025-05-29 09:50:00,240.47,241.06,240.21,240.86,27709.0,240.47,241.06,240.21,240.86,27709.0
2025-05-29 10:00:00,240.87,241.07,239.74,240.0,29696.0,240.87,241.07,239.74,240.0,29696.0
2025-05-29 10:10:00,240.12,240.66,239.76,240.16,31666.0,240.12,240.66,239.76,240.16,31666.0
2025-05-29 10:20:00,240.16,241.2,239.97,241.09,24054.0,240.16,241.2,239.97,241.09,24054.0
2025-05-29 10:30:00,240.96,241.58,240.61,240.9,25106.0,240.96,241.58,240.61,240.9,25106.0
2025-05-29 10:40:00,240.82,241.39,240.63,241.39,27124.0,240.82,241.39,240.63,241.39,27124.0
2025-05-29 10:50:00,241.29,242.86,241.28,242.23,42457.0,241.29,242.86,241.28,242.23,42457.0
2025-05-29 11:00:00,242.4,242.41,241.12,241.28,22433.0,242.4,242.41,241.12,241.28,22433.0
2025-05-29 11:10:00,241.26,241.61,240.94,241.0,33879.0,241.26,241.61,240.94,241.0,33879.0
2025-05-29 11:20:00,240.94,241.56,240.69,241.37,48795.0,240.94,241.56,240.69,241.37,48795.0
2025-05-29 11:30:00,241.44,242.05,240.98,241.88,30913.0,241.44,242.05,240.98,241.88,30913.0
2025-05-29 11:40:00,241.88,242.44,241.76,242.14,19086.0,241.88,242.44,241.76,242.14,19086.0
2025-05-29 11:50:00,242.23,242.89,241.63,242.07,58652.0,242.23,242.89,241.63,242.07,58652.0
2025-05-29 12:00:00,241.95,242.42,241.37,242.21,46802.0,241.95,242.42,241.37,242.21,46802.0
2025-05-29 12:10:00,242.32,242.82,242.2,242.61,28577.0,242.32,242.82,242.2,242.61,28577.0
2025-05-29 12:20:00,242.56,242.7,242.14,242.24,19166.0,242.56,242.7,242.14,242.24,19166.0
2025-05-29 12:30:00,242.29,242.53,242.1,242.19,12784.0,242.29,242.53,242.1,242.19,12784.0
2025-05-29 12:40:00,242.3,242.52,242.18,242.47,14527.0,242.3,242.52,242.18,242.47,14527.0
2025-05-29 12:50:00,242.48,243.58,242.34,243.42,60937.0,242.48,243.58,242.34,243.42,60937.0
2025-05-29 13:00:00,243.45,243.91,243.42,243.54,33714.0,243.45,243.91,243.42,243.54,33714.0
2025-05-29 13:10:00,243.56,243.71,242.41,242.49,46920.0,243.56,243.71,242.41,242.49,46920.0
2025-05-29 13:20:00,242.58,242.81,242.48,242.67,57249.0,242.58,242.81,242.48,242.67,57249.0
2025-05-29 13:30:00,242.64,242.79,242.41,242.75,16782.0,242.64,242.79,242.41,242.75,16782.0
2025-05-29 13:40:00,242.69,242.8,242.35,242.37,16984.0,242.69,242.8,242.35,242.37,16984.0
2025-05-29 13:50:00,242.37,242.44,241.95,242.1,10034.0,242.37,242.44,241.95,242.1,10034.0
2025-05-29 14:00:00,242.18,242.29,241.03,241.09,77443.0,242.18,242.29,241.03,241.09,77443.0
2025-05-29 14:10:00,241.0,241.47,240.72,240.73,22464.0,241.0,241.47,240.72,240.73,22464.0
2025-05-29 14:20:00,240.72,241.51,240.7,241.07,21846.0,240.72,241.51,240.7,241.07,21846.0
2025-05-29 14:30:00,241.17,241.49,241.0,241.45,12487.0,241.17,241.49,241.0,241.45,12487.0
2025-05-29 14:40:00,241.53,241.53,241.22,241.37,13553.0,241.53,241.53,241.22,241.37,13553.0
2025-05-29 14:50:00,241.37,241.51,240.85,241.16,59082.0,241.37,241.51,240.85,241.16,59082.0
2025-05-29 15:00:00,241.11,241.4,240.87,241.0,24231.0,241.11,241.4,240.87,241.0,24231.0
2025-05-29 15:10:00,241.08,241.15,240.5,241.1,22426.0,241.08,241.15,240.5,241.1,22426.0
2025-05-29 15:20:00,241.03,241.31,240.97,241.03,29789.0,241.03,241.31,240.97,241.03,29789.0
2025-05-29 15:30:00,241.03,241.43,241.03,241.14,33633.0,241.03,241.43,241.03,241.14,33633.0
2025-05-29 15:40:00,241.19,241.47,241.11,241.29,57283.0,241.19,241.47,241.11,241.29,57283.0
2025-05-29 15:50:00,241.29,242.03,241.04,241.76,245416.0,241.29,242.03,241.04,241.76,245416.0
2025-05-30 09:30:00,241.31,243.19,241.28,241.41,49973.0,241.31,243.19,241.28,241.41,49973.0
2025-05-30 09:40:00,241.47,242.73,241.24,242.42,26191.0,241.47,242.73,241.24,242.42,26191.0
2025-05-30 09:50:00,242.24,242.28,241.2,241.92,13876.0,242.24,242.28,241.2,241.92,13876.0
2025-05-30 10:00:00,242.04,242.85,242.04,242.82,21529.0,242.04,242.85,242.04,242.82,21529.0
2025-05-30 10:10:00,242.78,243.94,242.64,243.66,34789.0,242.78,243.94,242.64,243.66,34789.0
2025-05-30 10:20:00,243.68,243.81,243.46,243.67,13665.0,243.68,243.81,243.46,243.67,13665.0
2025-05-30 10:30:00,243.59,244.73,243.47,244.62,24374.0,243.59,244.73,243.47,244.62,24374.0
2025-05-30 10:40:00,244.54,244.74,244.16,244.31,44849.0,244.54,244.74,244.16,244.31,44849.0
2025-05-30 10:50:00,244.25,244.28,243.29,243.6,16103.0,244.25,244.28,243.29,243.6,16103.0
2025-05-30 11:00:00,243.67,244.19,243.52,244.19,29964.0,243.67,244.19,243.52,244.19,29964.0
2025-05-30 11:10:00,244.32,244.32,243.84,243.94,8739.0,244.32,244.32,243.84,243.94,8739.0
2025-05-30 11:20:00,243.98,244.54,243.87,244.47,11334.0,243.98,244.54,243.87,244.47,11334.0
2025-05-30 11:30:00,244.6,244.61,243.87,244.15,24036.0,244.6,244.61,243.87,244.15,24036.0
2025-05-30 11:40:00,244.16,245.07,243.95,245.06,31031.0,244.16,245.07,243.95,245.06,31031.0
2025-05-30 11:50:00,245.06,245.33,244.82,245.06,25839.0,245.06,245.33,244.82,245.06,25839.0
2025-05-30 12:00:00,244.97,245.5,244.83,245.5,15029.0,244.97,245.5,244.83,245.5,15029.0
2025-05-30 12:10:00,245.47,245.81,245.46,245.66,20502.0,245.47,245.81,245.46,245.66,20502.0
2025-05-30 12:20:00,245.66,245.98,244.87,244.89,37848.0,245.66,245.98,244.87,244.89,37848.0
2025-05-30 12:30:00,244.87,244.87,243.51,244.79,23606.0,244.87,244.87,243.51,244.79,23606.0
2025-05-30 12:40:00,244.87,245.14,244.68,245.02,21832.0,244.87,245.14,244.68,245.02,21832.0
2025-05-30 12:50:00,244.94,246.0,244.58,245.36,27687.0,244.94,246.0,244.58,245.36,27687.0
2025-05-30 13:00:00,245.22,246.26,245.22,246.19,29958.0,245.22,246.26,245.22,246.19,29958.0
2025-05-30 13:10:00,246.11,246.36,245.84,246.16,26437.0,246.11,246.36,245.84,246.16,26437.0
2025-05-30 13:20:00,246.13,246.36,245.94,246.22,24092.0,246.13,246.36,245.94,246.22,24092.0
2025-05-30 13:30:00,246.22,246.53,246.18,246.5,15037.0,246.22,246.53,246.18,246.5,15037.0
2025-05-30 13:40:00,246.55,247.16,246.53,247.11,19755.0,246.55,247.16,246.53,247.11,19755.0
2025-05-30 13:50:00,247.21,247.46,247.07,247.09,20916.0,247.21,247.46,247.07,247.09,20916.0
2025-05-30 14:00:00,247.18,247.76,247.16,247.68,23913.0,247.18,247.76,247.16,247.68,23913.0
2025-05-30 14:10:00,247.68,247.88,247.36,247.85,31727.0,247.68,247.88,247.36,247.85,31727.0
2025-05-30 14:20:00,247.88,247.89,247.25,247.4,14434.0,247.88,247.89,247.25,247.4,14434.0
2025-05-30 14:30:00,247.46,247.58,247.27,247.57,13257.0,247.46,247.58,247.27,247.57,13257.0
2025-05-30 14:40:00,247.57,247.99,247.35,247.9,24401.0,247.57,247.99,247.35,247.9,24401.0
2025-05-30 14:50:00,248.0,248.22,247.8,247.97,23819.0,248.0,248.22,247.8,247.97,23819.0
2025-05-30 15:00:00,247.92,248.68,247.9,248.38,17325.0,247.92,248.68,247.9,248.38,17325.0
2025-05-30 15:10:00,248.42,248.76,248.04,248.7,16201.0,248.42,248.76,248.04,248.7,16201.0
2025-05-30 15:20:00,248.63,248.83,248.41,248.78,31201.0,248.63,248.83,248.41,248.78,31201.0
2025-05-30 15:30:00,248.73,248.77,247.85,248.24,53904.0,248.73,248.77,247.85,248.24,53904.0
2025-05-30 15:40:00,248.22,248.24,247.62,247.85,41299.0,248.22,248.24,247.62,247.85,41299.0
2025-05-30 15:50:00,247.8,248.88,247.26,247.65,198862.0,247.8,248.88,247.26,247.65,198862.0
2025-06-02 09:30:00,246.27,248.74,245.41,248.74,72189.0,246.27,248.74,245.41,248.74,72189.0
2025-06-02 09:40:00,248.48,248.73,246.57,246.71,28475.0,248.48,248.73,246.57,246.71,28475.0
2025-06-02 09:50:00,246.64,246.65,244.44,244.53,21167.0,246.64,246.65,244.44,244.53,21167.0
2025-06-02 10:00:00,244.4,244.81,243.5,244.73,34949.0,244.4,244.81,243.5,244.73,34949.0
2025-06-02 10:10:00,244.64,245.09,243.92,244.89,26410.0,244.64,245.09,243.92,244.89,26410.0
2025-06-02 10:20:00,244.88,246.08,244.88,245.99,19410.0,244.88,246.08,244.88,245.99,19410.0
2025-06-02 10:30:00,245.8,246.02,245.31,245.35,18707.0,245.8,246.02,245.31,245.35,18707.0
2025-06-02 10:40:00,245.49,246.27,245.23,246.15,27653.0,245.49,246.27,245.23,246.15,27653.0
2025-06-02 10:50:00,246.3,246.45,245.39,246.0,16130.0,246.3,246.45,245.39,246.0,16130.0
2025-06-02 11:00:00,246.06,246.34,245.84,245.86,19698.0,246.06,246.34,245.84,245.86,19698.0
2025-06-02 11:10:00,245.84,246.36,245.62,246.31,17890.0,245.84,246.36,245.62,246.31,17890.0
2025-06-02 11:20:00,246.47,246.75,246.07,246.43,15546.0,246.47,246.75,246.07,246.43,15546.0
2025-06-02 11:30:00,246.45,246.74,246.09,246.7,10977.0,246.45,246.74,246.09,246.7,10977.0
2025-06-02 11:40:00,246.68,246.87,246.46,246.58,17558.0,246.68,246.87,246.46,246.58,17558.0
2025-06-02 11:50:00,246.58,247.27,246.53,247.17,19775.0,246.58,247.27,246.53,247.17,19775.0
2025-06-02 12:00:00,247.28,247.33,246.6,246.93,14824.0,247.28,247.33,246.6,246.93,14824.0
2025-06-02 12:10:00,246.98,247.1,246.81,247.09,18721.0,246.98,247.1,246.81,247.09,18721.0
2025-06-02 12:20:00,247.09,247.5,246.88,247.02,18925.0,247.09,247.5,246.88,247.02,18925.0
2025-06-02 12:30:00,246.95,247.29,246.85,247.24,11504.0,246.95,247.29,246.85,247.24,11504.0
2025-06-02 12:40:00,247.36,247.7,247.17,247.36,14111.0,247.36,247.7,247.17,247.36,14111.0
2025-06-02 12:50:00,247.4,247.74,247.31,247.69,17567.0,247.4,247.74,247.31,247.69,17567.0
2025-06-02 13:00:00,247.81,248.0,247.69,247.71,14262.0,247.81,248.0,247.69,247.71,14262.0
2025-06-02 13:10:00,247.7,247.81,247.51,247.59,7444.0,247.7,247.81,247.51,247.59,7444.0
2025-06-02 13:20:00,247.59,247.73,247.43,247.59,9780.0,247.59,247.73,247.43,247.59,9780.0
2025-06-02 13:30:00,247.59,247.73,247.3,247.39,9842.0,247.59,247.73,247.3,247.39,9842.0
2025-06-02 13:40:00,247.4,247.67,247.36,247.53,9870.0,247.4,247.67,247.36,247.53,9870.0
2025-06-02 13:50:00,247.49,247.62,247.36,247.52,12816.0,247.49,247.62,247.36,247.52,12816.0
2025-06-02 14:00:00,247.52,247.95,247.52,247.7,13680.0,247.52,247.95,247.52,247.7,13680.0
2025-06-02 14:10:00,247.66,248.1,247.43,247.88,11570.0,247.66,248.1,247.43,247.88,11570.0
2025-06-02 14:20:00,247.77,248.09,247.76,248.02,8067.0,247.77,248.09,247.76,248.02,8067.0
2025-06-02 14:30:00,248.02,248.12,247.86,247.99,11026.0,248.02,248.12,247.86,247.99,11026.0
2025-06-02 14:40:00,248.0,248.01,247.84,247.85,13386.0,248.0,248.01,247.84,247.85,13386.0
2025-06-02 14:50:00,247.83,248.04,247.8,247.93,11651.0,247.83,248.04,247.8,247.93,11651.0
2025-06-02 15:00:00,247.93,247.93,247.17,247.58,17191.0,247.93,247.93,247.17,247.58,17191.0
2025-06-02 15:10:00,247.45,247.51,246.56,246.72,29742.0,247.45,247.51,246.56,246.72,29742.0
2025-06-02 15:20:00,246.72,247.09,246.65,246.8,36710.0,246.72,247.09,246.65,246.8,36710.0
2025-06-02 15:30:00,246.78,247.06,246.72,246.82,32047.0,246.78,247.06,246.72,246.82,32047.0
2025-06-02 15:40:00,246.82,247.07,246.65,246.95,27982.0,246.82,247.07,246.65,246.95,27982.0
2025-06-02 15:50:00,246.98,247.81,246.92,247.78,142605.0,246.98,247.81,246.92,247.78,142605.0
2025-06-03 09:30:00,247.62,249.0,247.44,247.59,32520.0,247.62,249.0,247.44,247.59,32520.0
2025-06-03 09:40:00,247.46,248.23,247.29,247.46,18388.0,247.46,248.23,247.29,247.46,18388.0
2025-06-03 09:50:00,247.45,247.68,246.94,246.94,16614.0,247.45,247.68,246.94,246.94,16614.0
2025-06-03 10:00:00,247.01,247.32,245.94,246.28,13509.0,247.01,247.32,245.94,246.28,13509.0
2025-06-03 10:10:00,246.5,247.03,246.36,246.66,5302.0,246.5,247.03,246.36,246.66,5302.0
2025-06-03 10:20:00,246.97,247.75,246.84,247.73,11764.0,246.97,247.75,246.84,247.73,11764.0
2025-06-03 10:30:00,247.72,248.0,247.53,247.81,12003.0,247.72,248.0,247.53,247.81,12003.0
2025-06-03 10:40:00,247.99,248.31,247.66,248.31,14118.0,247.99,248.31,247.66,248.31,14118.0
2025-06-03 10:50:00,248.31,248.64,248.16,248.64,13617.0,248.31,248.64,248.16,248.64,13617.0
2025-06-03 11:00:00,248.7,249.19,248.66,249.03,10484.0,248.7,249.19,248.66,249.03,10484.0
2025-06-03 11:10:00,249.01,249.46,248.88,249.09,13217.0,249.01,249.46,248.88,249.09,13217.0
2025-06-03 11:20:00,249.19,249.46,248.98,249.39,13661.0,249.19,249.46,248.98,249.39,13661.0
2025-06-03 11:30:00,249.38,249.69,249.22,249.36,8991.0,249.38,249.69,249.22,249.36,8991.0
2025-06-03 11:40:00,249.27,249.59,249.27,249.52,6812.0,249.27,249.59,249.27,249.52,6812.0
2025-06-03 11:50:00,249.53,249.85,249.49,249.75,11472.0,249.53,249.85,249.49,249.75,11472.0
2025-06-03 12:00:00,249.74,250.04,249.58,250.0,14926.0,249.74,250.04,249.58,250.0,14926.0
2025-06-03 12:10:00,249.97,250.55,249.94,250.51,12764.0,249.97,250.55,249.94,250.51,12764.0
2025-06-03 12:20:00,250.53,250.55,250.32,250.44,12973.0,250.53,250.55,250.32,250.44,12973.0
2025-06-03 12:30:00,250.37,250.6,250.32,250.48,11244.0,250.37,250.6,250.32,250.48,11244.0
2025-06-03 12:40:00,250.43,250.43,250.09,250.26,6879.0,250.43,250.43,250.09,250.26,6879.0
2025-06-03 12:50:00,250.37,250.67,250.37,250.62,9861.0,250.37,250.67,250.37,250.62,9861.0
2025-06-03 13:00:00,250.51,250.54,250.12,250.12,15360.0,250.51,250.54,250.12,250.12,15360.0
2025-06-03 13:10:00,250.11,250.34,250.11,250.19,8610.0,250.11,250.34,250.11,250.19,8610.0
2025-06-03 13:20:00,250.22,250.25,249.95,249.95,11236.0,250.22,250.25,249.95,249.95,11236.0
2025-06-03 13:30:00,250.04,250.09,249.81,249.92,8019.0,250.04,250.09,249.81,249.92,8019.0
2025-06-03 13:40:00,249.99,250.03,249.64,249.68,5796.0,249.99,250.03,249.64,249.68,5796.0
2025-06-03 13:50:00,249.59,249.93,249.45,249.7,10336.0,249.59,249.93,249.45,249.7,10336.0
2025-06-03 14:00:00,249.76,249.83,249.26,249.39,9088.0,249.76,249.83,249.26,249.39,9088.0
2025-06-03 14:10:00,249.33,249.33,248.92,249.2,8766.0,249.33,249.33,248.92,249.2,8766.0
2025-06-03 14:20:00,249.2,249.51,249.19,249.49,4484.0,249.2,249.51,249.19,249.49,4484.0
2025-06-03 14:30:00,249.5,249.58,249.38,249.58,4956.0,249.5,249.58,249.38,249.58,4956.0
2025-06-03 14:40:00,249.59,249.71,249.52,249.69,10430.0,249.59,249.71,249.52,249.69,10430.0
2025-06-03 14:50:00,249.73,250.0,249.73,249.98,16189.0,249.73,250.0,249.73,249.98,16189.0
2025-06-03 15:00:00,250.0,250.2,249.94,250.14,19791.0,250.0,250.2,249.94,250.14,19791.0
2025-06-03 15:10:00,250.14,250.61,250.06,250.5,32033.0,250.14,250.61,250.06,250.5,32033.0
2025-06-03 15:20:00,250.5,251.24,250.5,251.18,15669.0,250.5,251.24,250.5,251.18,15669.0
2025-06-03 15:30:00,251.14,251.15,250.83,251.04,21947.0,251.14,251.15,250.83,251.04,21947.0
2025-06-03 15:40:00,251.03,251.03,250.35,250.52,24292.0,251.03,251.03,250.35,250.52,24292.0
2025-06-03 15:50:00,250.55,251.42,250.48,251.14,89635.0,250.55,251.42,250.48,251.14,89635.0
2025-06-04 09:30:00,250.74,253.0,250.06,252.54,39635.0,250.74,253.0,250.06,252.54,39635.0
2025-06-04 09:40:00,252.72,252.72,251.39,251.7,27723.0,252.72,252.72,251.39,251.7,27723.0
2025-06-04 09:50:00,251.66,252.27,251.54,251.71,15206.0,251.66,252.27,251.54,251.71,15206.0
2025-06-04 10:00:00,251.71,251.71,249.8,249.98,22981.0,251.71,251.71,249.8,249.98,22981.0
2025-06-04 10:10:00,250.05,250.79,250.01,250.51,10982.0,250.05,250.79,250.01,250.51,10982.0
2025-06-04 10:20:00,250.48,250.69,250.25,250.51,12038.0,250.48,250.69,250.25,250.51,12038.0
2025-06-04 10:30:00,250.6,250.6,249.57,249.63,7978.0,250.6,250.6,249.57,249.63,7978.0
2025-06-04 10:40:00,249.7,249.84,249.02,249.22,9894.0,249.7,249.84,249.02,249.22,9894.0
2025-06-04 10:50:00,249.22,249.71,248.94,249.65,10477.0,249.22,249.71,248.94,249.65,10477.0
2025-06-04 11:00:00,249.61,250.32,249.61,250.14,8025.0,249.61,250.32,249.61,250.14,8025.0
2025-06-04 11:10:00,250.14,250.55,249.96,250.26,8279.0,250.14,250.55,249.96,250.26,8279.0
2025-06-04 11:20:00,250.23,250.39,250.03,250.04,11809.0,250.23,250.39,250.03,250.04,11809.0
2025-06-04 11:30:00,249.96,250.38,249.92,250.28,6554.0,249.96,250.38,249.92,250.28,6554.0
2025-06-04 11:40:00,250.33,250.52,250.12,250.46,7265.0,250.33,250.52,250.12,250.46,7265.0
2025-06-04 11:50:00,250.47,250.63,250.19,250.2,5926.0,250.47,250.63,250.19,250.2,5926.0
2025-06-04 12:00:00,250.31,250.31,249.9,250.04,4750.0,250.31,250.31,249.9,250.04,4750.0
2025-06-04 12:10:00,250.15,250.47,249.77,249.97,17089.0,250.15,250.47,249.77,249.97,17089.0
2025-06-04 12:20:00,249.96,249.96,249.54,249.74,12509.0,249.96,249.96,249.54,249.74,12509.0
2025-06-04 12:30:00,249.71,249.96,249.4,249.55,17483.0,249.71,249.96,249.4,249.55,17483.0
2025-06-04 12:40:00,249.63,249.94,249.61,249.94,11209.0,249.63,249.94,249.61,249.94,11209.0
2025-06-04 12:50:00,249.91,250.46,249.89,250.46,4896.0,249.91,250.46,249.89,250.46,4896.0
2025-06-04 13:00:00,250.5,250.68,250.43,250.53,4710.0,250.5,250.68,250.43,250.53,4710.0
2025-06-04 13:10:00,250.53,251.04,250.53,250.91,4935.0,250.53,251.04,250.53,250.91,4935.0
2025-06-04 13:20:00,250.94,250.96,250.68,250.77,9489.0,250.94,250.96,250.68,250.77,9489.0
2025-06-04 13:30:00,250.73,250.96,250.72,250.86,4734.0,250.73,250.96,250.72,250.86,4734.0
2025-06-04 13:40:00,250.73,250.9,250.69,250.8,5103.0,250.73,250.9,250.69,250.8,5103.0
2025-06-04 13:50:00,250.74,250.79,250.1,250.12,17099.0,250.74,250.79,250.1,250.12,17099.0
2025-06-04 14:00:00,250.16,250.39,250.13,250.24,8058.0,250.16,250.39,250.13,250.24,8058.0
2025-06-04 14:10:00,250.28,250.49,250.26,250.46,6783.0,250.28,250.49,250.26,250.46,6783.0
2025-06-04 14:20:00,250.47,250.49,250.29,250.42,8461.0,250.47,250.49,250.29,250.42,8461.0
2025-06-04 14:30:00,250.46,250.46,250.2,250.25,13314.0,250.46,250.46,250.2,250.25,13314.0
2025-06-04 14:40:00,250.22,250.36,250.04,250.06,5148.0,250.22,250.36,250.04,250.06,5148.0
2025-06-04 14:50:00,250.08,250.62,249.95,250.51,8484.0,250.08,250.62,249.95,250.51,8484.0
2025-06-04 15:00:00,250.54,250.72,250.53,250.65,5447.0,250.54,250.72,250.53,250.65,5447.0
2025-06-04 15:10:00,250.67,250.82,250.61,250.65,4691.0,250.67,250.82,250.61,250.65,4691.0
2025-06-04 15:20:00,250.66,250.73,250.34,250.5,11088.0,250.66,250.73,250.34,250.5,11088.0
2025-06-04 15:30:00,250.47,250.55,250.2,250.26,10303.0,250.47,250.55,250.2,250.26,10303.0
2025-06-04 15:40:00,250.22,250.4,249.95,249.95,23310.0,250.22,250.4,249.95,249.95,23310.0
2025-06-04 15:50:00,249.91,250.12,249.48,249.48,78208.0,249.91,250.12,249.48,249.48,78208.0
2025-06-05 09:30:00,249.48,250.04,246.72,246.73,49639.0,249.48,250.04,246.72,246.73,49639.0
2025-06-05 09:40:00,246.73,247.92,246.73,247.78,27989.0,246.73,247.92,246.73,247.78,27989.0
2025-06-05 09:50:00,247.79,247.95,247.18,247.62,21029.0,247.79,247.95,247.18,247.62,21029.0
2025-06-05 10:00:00,247.62,248.72,247.62,248.48,24501.0,247.62,248.72,247.62,248.48,24501.0
2025-06-05 10:10:00,248.48,248.83,248.21,248.26,13253.0,248.48,248.83,248.21,248.26,13253.0
2025-06-05 10:20:00,248.19,249.13,248.05,249.09,20516.0,248.19,249.13,248.05,249.09,20516.0
2025-06-05 10:30:00,249.09,249.1,247.58,248.72,29308.0,249.09,249.1,247.58,248.72,29308.0
2025-06-05 10:40:00,248.58,249.61,248.43,248.98,24196.0,248.58,249.61,248.43,248.98,24196.0
2025-06-05 10:50:00,249.05,249.5,249.02,249.46,14200.0,249.05,249.5,249.02,249.46,14200.0
2025-06-05 11:00:00,249.41,250.0,249.29,249.97,12382.0,249.41,250.0,249.29,249.97,12382.0
2025-06-05 11:10:00,249.99,250.33,249.77,250.15,11383.0,249.99,250.33,249.77,250.15,11383.0
2025-06-05 11:20:00,250.15,250.21,249.89,250.11,12884.0,250.15,250.21,249.89,250.11,12884.0
2025-06-05 11:30:00,250.01,250.21,249.92,250.02,17592.0,250.01,250.21,249.92,250.02,17592.0
2025-06-05 11:40:00,250.02,250.4,250.01,250.03,9307.0,250.02,250.4,250.01,250.03,9307.0
2025-06-05 11:50:00,250.03,250.61,250.03,250.31,20530.0,250.03,250.61,250.03,250.31,20530.0
2025-06-05 12:00:00,250.31,250.42,249.99,250.0,11317.0,250.31,250.42,249.99,250.0,11317.0
2025-06-05 12:10:00,250.0,250.22,249.32,249.59,24689.0,250.0,250.22,249.32,249.59,24689.0
2025-06-05 12:20:00,249.62,249.77,249.44,249.73,15953.0,249.62,249.77,249.44,249.73,15953.0
2025-06-05 12:30:00,249.72,249.79,249.21,249.21,9070.0,249.72,249.79,249.21,249.21,9070.0
2025-06-05 12:40:00,249.25,249.45,248.1,248.28,13327.0,249.25,249.45,248.1,248.28,13327.0
2025-06-05 12:50:00,248.25,248.55,248.0,248.41,8866.0,248.25,248.55,248.0,248.41,8866.0
2025-06-05 13:00:00,248.25,248.87,248.1,248.87,16960.0,248.25,248.87,248.1,248.87,16960.0
2025-06-05 13:10:00,248.78,249.51,248.77,249.35,46366.0,248.78,249.51,248.77,249.35,46366.0
2025-06-05 13:20:00,249.38,250.03,249.37,249.99,8065.0,249.38,250.03,249.37,249.99,8065.0
2025-06-05 13:30:00,249.88,250.31,249.88,250.27,6844.0,249.88,250.31,249.88,250.27,6844.0
2025-06-05 13:40:00,250.36,250.82,250.27,250.68,15422.0,250.36,250.82,250.27,250.68,15422.0
2025-06-05 13:50:00,250.73,250.79,250.34,250.49,10885.0,250.73,250.79,250.34,250.49,10885.0
2025-06-05 14:00:00,250.39,250.54,249.93,249.98,9468.0,250.39,250.54,249.93,249.98,9468.0
2025-06-05 14:10:00,250.02,250.15,249.34,249.92,13093.0,250.02,250.15,249.34,249.92,13093.0
2025-06-05 14:20:00,249.89,250.45,249.89,250.43,10689.0,249.89,250.45,249.89,250.43,10689.0
2025-06-05 14:30:00,250.43,250.74,250.34,250.43,13809.0,250.43,250.74,250.34,250.43,13809.0
2025-06-05 14:40:00,250.43,250.58,250.17,250.2,9215.0,250.43,250.58,250.17,250.2,9215.0
2025-06-05 14:50:00,250.2,250.41,250.03,250.13,15660.0,250.2,250.41,250.03,250.13,15660.0
2025-06-05 15:00:00,250.14,250.3,249.95,250.21,14345.0,250.14,250.3,249.95,250.21,14345.0
2025-06-05 15:10:00,250.16,250.3,248.64,248.93,18676.0,250.16,250.3,248.64,248.93,18676.0
2025-06-05 15:20:00,248.87,249.56,248.69,249.47,20193.0,248.87,249.56,248.69,249.47,20193.0
2025-06-05 15:30:00,249.48,250.4,249.39,250.16,21242.0,249.48,250.4,249.39,250.16,21242.0
2025-06-05 15:40:00,250.11,250.44,249.93,250.34,25256.0,250.11,250.44,249.93,250.34,25256.0
2025-06-05 15:50:00,250.47,250.66,249.73,250.11,152253.0,250.47,250.66,249.73,250.11,152253.0
2025-06-06 09:30:00,251.66,251.93,250.15,251.66,42353.0,251.66,251.93,250.15,251.66,42353.0
2025-06-06 09:40:00,251.73,253.12,251.73,253.11,21175.0,251.73,253.12,251.73,253.11,21175.0
2025-06-06 09:50:00,253.14,253.29,252.39,252.71,10779.0,253.14,253.29,252.39,252.71,10779.0
2025-06-06 10:00:00,252.69,253.21,252.4,253.08,24308.0,252.69,253.21,252.4,253.08,24308.0
2025-06-06 10:10:00,253.03,253.52,252.68,252.98,17618.0,253.03,253.52,252.68,252.98,17618.0
2025-06-06 10:20:00,253.19,253.61,252.77,252.84,18800.0,253.19,253.61,252.77,252.84,18800.0
2025-06-06 10:30:00,252.84,252.84,252.38,252.66,9787.0,252.84,252.84,252.38,252.66,9787.0
2025-06-06 10:40:00,252.73,252.87,252.63,252.67,8308.0,252.73,252.87,252.63,252.67,8308.0
2025-06-06 10:50:00,252.76,252.96,252.57,252.69,16438.0,252.76,252.96,252.57,252.69,16438.0
2025-06-06 11:00:00,252.87,253.17,252.36,253.07,17220.0,252.87,253.17,252.36,253.07,17220.0
2025-06-06 11:10:00,252.92,252.92,251.99,252.14,8732.0,252.92,252.92,251.99,252.14,8732.0
2025-06-06 11:20:00,251.97,252.64,251.9,252.45,13275.0,251.97,252.64,251.9,252.45,13275.0
2025-06-06 11:30:00,252.39,252.77,252.2,252.53,20231.0,252.39,252.77,252.2,252.53,20231.0
2025-06-06 11:40:00,252.69,253.14,252.65,253.01,11213.0,252.69,253.14,252.65,253.01,11213.0
2025-06-06 11:50:00,253.06,253.18,252.85,253.05,6564.0,253.06,253.18,252.85,253.05,6564.0
2025-06-06 12:00:00,252.93,253.08,252.86,252.91,2700.0,252.93,253.08,252.86,252.91,2700.0
2025-06-06 12:10:00,253.06,253.16,252.64,252.64,7505.0,253.06,253.16,252.64,252.64,7505.0
2025-06-06 12:20:00,252.66,252.66,252.29,252.43,9549.0,252.66,252.66,252.29,252.43,9549.0
2025-06-06 12:30:00,252.43,252.56,252.35,252.4,3925.0,252.43,252.56,252.35,252.4,3925.0
2025-06-06 12:40:00,252.42,252.55,252.11,252.4,4559.0,252.42,252.55,252.11,252.4,4559.0
2025-06-06 12:50:00,252.33,252.42,251.87,252.16,4110.0,252.33,252.42,251.87,252.16,4110.0
2025-06-06 13:00:00,252.28,252.34,252.09,252.26,3111.0,252.28,252.34,252.09,252.26,3111.0
2025-06-06 13:10:00,252.37,252.78,252.1,252.68,5009.0,252.37,252.78,252.1,252.68,5009.0
2025-06-06 13:20:00,252.76,252.76,252.56,252.56,2002.0,252.76,252.76,252.56,252.56,2002.0
2025-06-06 13:30:00,252.66,252.78,252.55,252.62,5218.0,252.66,252.78,252.55,252.62,5218.0
2025-06-06 13:40:00,252.66,252.87,252.58,252.68,6993.0,252.66,252.87,252.58,252.68,6993.0
2025-06-06 13:50:00,252.76,253.01,252.76,252.95,4915.0,252.76,253.01,252.76,252.95,4915.0
2025-06-06 14:00:00,253.03,253.49,253.01,253.42,5255.0,253.03,253.49,253.01,253.42,5255.0
2025-06-06 14:10:00,253.34,253.68,253.29,253.68,4545.0,253.34,253.68,253.29,253.68,4545.0
2025-06-06 14:20:00,253.69,253.69,253.47,253.56,3256.0,253.69,253.69,253.47,253.56,3256.0
2025-06-06 14:30:00,253.55,253.78,253.43,253.46,11623.0,253.55,253.78,253.43,253.46,11623.0
2025-06-06 14:40:00,253.46,253.55,253.31,253.36,15168.0,253.46,253.55,253.31,253.36,15168.0
2025-06-06 14:50:00,253.38,253.45,252.72,252.82,11292.0,253.38,253.45,252.72,252.82,11292.0
2025-06-06 15:00:00,252.77,252.87,252.45,252.62,32974.0,252.77,252.87,252.45,252.62,32974.0
2025-06-06 15:10:00,252.61,252.92,252.54,252.83,13699.0,252.61,252.92,252.54,252.83,13699.0
2025-06-06 15:20:00,252.86,253.0,252.71,252.86,10678.0,252.86,253.0,252.71,252.86,10678.0
2025-06-06 15:30:00,252.77,252.85,252.51,252.51,11565.0,252.77,252.85,252.51,252.51,11565.0
2025-06-06 15:40:00,252.53,252.75,252.37,252.65,17008.0,252.53,252.75,252.37,252.65,17008.0
2025-06-06 15:50:00,252.69,252.98,252.38,252.74,89618.0,252.69,252.98,252.38,252.74,89618.0
2025-06-09 09:30:00,252.72,253.28,251.73,251.82,34372.0,252.72,253.28,251.73,251.82,34372.0
2025-06-09 09:40:00,251.76,252.08,250.81,251.04,10655.0,251.76,252.08,250.81,251.04,10655.0
2025-06-09 09:50:00,251.11,251.4,250.87,250.87,11166.0,251.11,251.4,250.87,250.87,11166.0
2025-06-09 10:00:00,251.19,252.15,250.9,252.15,14873.0,251.19,252.15,250.9,252.15,14873.0
2025-06-09 10:10:00,252.14,252.14,251.53,251.89,7540.0,252.14,252.14,251.53,251.89,7540.0
2025-06-09 10:20:00,251.73,251.82,251.18,251.19,4566.0,251.73,251.82,251.18,251.19,4566.0
2025-06-09 10:30:00,251.29,251.54,250.82,250.96,9038.0,251.29,251.54,250.82,250.96,9038.0
2025-06-09 10:40:00,250.94,251.05,250.54,250.84,10381.0,250.94,251.05,250.54,250.84,10381.0
2025-06-09 10:50:00,250.84,251.05,250.64,250.97,4722.0,250.84,251.05,250.64,250.97,4722.0
2025-06-09 11:00:00,251.07,251.17,250.69,250.9,6779.0,251.07,251.17,250.69,250.9,6779.0
2025-06-09 11:10:00,250.96,251.16,250.75,250.77,9552.0,250.96,251.16,250.75,250.77,9552.0
2025-06-09 11:20:00,250.87,251.26,250.73,251.26,7267.0,250.87,251.26,250.73,251.26,7267.0
2025-06-09 11:30:00,251.26,251.68,251.26,251.57,4535.0,251.26,251.68,251.26,251.57,4535.0
2025-06-09 11:40:00,251.52,251.79,251.43,251.43,4664.0,251.52,251.79,251.43,251.43,4664.0
2025-06-09 11:50:00,251.47,251.69,251.46,251.59,3793.0,251.47,251.69,251.46,251.59,3793.0
2025-06-09 12:00:00,251.6,251.6,251.14,251.15,2658.0,251.6,251.6,251.14,251.15,2658.0
2025-06-09 12:10:00,251.29,251.53,251.24,251.53,5451.0,251.29,251.53,251.24,251.53,5451.0
2025-06-09 12:20:00,251.53,251.66,251.47,251.56,2849.0,251.53,251.66,251.47,251.56,2849.0
2025-06-09 12:30:00,251.59,252.0,251.59,251.94,9509.0,251.59,252.0,251.59,251.94,9509.0
2025-06-09 12:40:00,251.99,252.59,251.96,252.53,14039.0,251.99,252.59,251.96,252.53,14039.0
2025-06-09 12:50:00,252.53,252.76,252.42,252.56,15459.0,252.53,252.76,252.42,252.56,15459.0
2025-06-09 13:00:00,252.56,252.58,252.21,252.22,6807.0,252.56,252.58,252.21,252.22,6807.0
2025-06-09 13:10:00,252.21,252.54,252.15,252.32,6540.0,252.21,252.54,252.15,252.32,6540.0
2025-06-09 13:20:00,252.32,252.62,252.27,252.46,9251.0,252.32,252.62,252.27,252.46,9251.0
2025-06-09 13:30:00,252.55,253.03,252.55,253.03,10204.0,252.55,253.03,252.55,253.03,10204.0
2025-06-09 13:40:00,253.07,253.26,252.78,253.15,20682.0,253.07,253.26,252.78,253.15,20682.0
2025-06-09 13:50:00,253.12,253.3,253.11,253.27,4171.0,253.12,253.3,253.11,253.27,4171.0
2025-06-09 14:00:00,253.13,253.29,252.74,252.84,5541.0,253.13,253.29,252.74,252.84,5541.0
2025-06-09 14:10:00,252.85,252.94,252.69,252.83,13153.0,252.85,252.94,252.69,252.83,13153.0
2025-06-09 14:20:00,252.88,253.06,252.84,252.9,4393.0,252.88,253.06,252.84,252.9,4393.0
2025-06-09 14:30:00,252.98,253.23,252.85,252.85,4589.0,252.98,253.23,252.85,252.85,4589.0
2025-06-09 14:40:00,252.8,253.03,252.8,252.98,2252.0,252.8,253.03,252.8,252.98,2252.0
2025-06-09 14:50:00,252.98,253.05,252.88,253.02,7049.0,252.98,253.05,252.88,253.02,7049.0
2025-06-09 15:00:00,253.02,253.15,252.89,253.0,4338.0,253.02,253.15,252.89,253.0,4338.0
2025-06-09 15:10:00,253.04,253.08,252.84,252.95,6870.0,253.04,253.08,252.84,252.95,6870.0
2025-06-09 15:20:00,253.0,253.31,252.94,253.3,13070.0,253.0,253.31,252.94,253.3,13070.0
2025-06-09 15:30:00,253.3,253.43,253.21,253.26,9110.0,253.3,253.43,253.21,253.26,9110.0
2025-06-09 15:40:00,253.26,253.26,252.91,253.12,17832.0,253.26,253.26,252.91,253.12,17832.0
2025-06-09 15:50:00,253.18,253.37,252.77,252.9,80065.0,253.18,253.37,252.77,252.9,80065.0
2025-06-10 09:30:00,252.74,253.82,252.29,253.82,40206.0,252.74,253.82,252.29,253.82,40206.0
2025-06-10 09:40:00,253.84,254.51,253.69,254.38,20563.0,253.84,254.51,253.69,254.38,20563.0
2025-06-10 09:50:00,254.4,254.58,253.69,254.51,22583.0,254.4,254.58,253.69,254.51,22583.0
2025-06-10 10:00:00,254.51,254.75,253.37,253.79,24296.0,254.51,254.75,253.37,253.79,24296.0
2025-06-10 10:10:00,253.93,254.56,253.93,254.21,6298.0,253.93,254.56,253.93,254.21,6298.0
2025-06-10 10:20:00,254.34,254.78,253.72,254.78,10531.0,254.34,254.78,253.72,254.78,10531.0
2025-06-10 10:30:00,254.66,255.26,254.66,254.9,19666.0,254.66,255.26,254.66,254.9,19666.0
2025-06-10 10:40:00,254.99,255.66,254.96,255.56,17776.0,254.99,255.66,254.96,255.56,17776.0
2025-06-10 10:50:00,255.44,255.86,254.97,255.0,22942.0,255.44,255.86,254.97,255.0,22942.0
2025-06-10 11:00:00,254.92,255.66,254.85,255.27,15209.0,254.92,255.66,254.85,255.27,15209.0
2025-06-10 11:10:00,255.19,255.64,255.06,255.37,6068.0,255.19,255.64,255.06,255.37,6068.0
2025-06-10 11:20:00,255.36,256.6,254.99,256.6,45257.0,255.36,256.6,254.99,256.6,45257.0
2025-06-10 11:30:00,256.61,257.09,255.97,256.7,45020.0,256.61,257.09,255.97,256.7,45020.0
2025-06-10 11:40:00,256.77,256.87,255.73,255.84,23398.0,256.77,256.87,255.73,255.84,23398.0
2025-06-10 11:50:00,255.96,256.1,255.33,255.59,16814.0,255.96,256.1,255.33,255.59,16814.0
2025-06-10 12:00:00,255.58,255.91,255.36,255.46,11732.0,255.58,255.91,255.36,255.46,11732.0
2025-06-10 12:10:00,255.48,255.49,254.52,254.52,6406.0,255.48,255.49,254.52,254.52,6406.0
2025-06-10 12:20:00,254.31,254.67,254.06,254.39,23514.0,254.31,254.67,254.06,254.39,23514.0
2025-06-10 12:30:00,254.43,254.46,253.82,254.07,11616.0,254.43,254.46,253.82,254.07,11616.0
2025-06-10 12:40:00,253.9,254.27,253.79,254.19,11939.0,253.9,254.27,253.79,254.19,11939.0
2025-06-10 12:50:00,254.29,254.3,253.78,253.97,5145.0,254.29,254.3,253.78,253.97,5145.0
2025-06-10 13:00:00,254.12,254.24,253.88,253.92,11592.0,254.12,254.24,253.88,253.92,11592.0
2025-06-10 13:10:00,254.12,254.69,254.1,254.62,30252.0,254.12,254.69,254.1,254.62,30252.0
2025-06-10 13:20:00,254.59,254.81,253.77,253.82,9549.0,254.59,254.81,253.77,253.82,9549.0
2025-06-10 13:30:00,253.92,253.95,253.55,253.55,6833.0,253.92,253.95,253.55,253.55,6833.0
2025-06-10 13:40:00,253.48,253.58,253.05,253.48,8712.0,253.48,253.58,253.05,253.48,8712.0
2025-06-10 13:50:00,253.52,253.61,253.14,253.18,9183.0,253.52,253.61,253.14,253.18,9183.0
2025-06-10 14:00:00,253.0,253.13,252.51,253.09,7589.0,253.0,253.13,252.51,253.09,7589.0
2025-06-10 14:10:00,252.98,253.32,252.86,253.27,8850.0,252.98,253.32,252.86,253.27,8850.0
2025-06-10 14:20:00,253.13,253.17,252.74,252.8,4241.0,253.13,253.17,252.74,252.8,4241.0
2025-06-10 14:30:00,252.85,252.99,252.73,252.75,7487.0,252.85,252.99,252.73,252.75,7487.0
2025-06-10 14:40:00,252.88,252.98,252.53,252.53,15327.0,252.88,252.98,252.53,252.53,15327.0
2025-06-10 14:50:00,252.53,253.42,252.49,253.11,29435.0,252.53,253.42,252.49,253.11,29435.0
2025-06-10 15:00:00,253.14,253.51,253.09,253.45,11321.0,253.14,253.51,253.09,253.45,11321.0
2025-06-10 15:10:00,253.38,253.46,253.11,253.22,12456.0,253.38,253.46,253.11,253.22,12456.0
2025-06-10 15:20:00,253.14,253.46,253.14,253.23,12145.0,253.14,253.46,253.14,253.23,12145.0
2025-06-10 15:30:00,253.19,253.19,252.86,252.91,13270.0,253.19,253.19,252.86,252.91,13270.0
2025-06-10 15:40:00,252.9,252.99,252.35,252.55,16366.0,252.9,252.99,252.35,252.55,16366.0
2025-06-10 15:50:00,252.62,252.83,252.32,252.73,105179.0,252.62,252.83,252.32,252.73,105179.0
2025-06-11 09:30:00,253.57,254.0,252.37,253.57,45517.0,253.57,254.0,252.37,253.57,45517.0
2025-06-11 09:40:00,253.56,254.3,253.3,253.38,22895.0,253.56,254.3,253.3,253.38,22895.0
2025-06-11 09:50:00,253.38,254.18,253.21,253.91,26158.0,253.38,254.18,253.21,253.91,26158.0
2025-06-11 10:00:00,253.93,255.17,253.93,255.01,58110.0,253.93,255.17,253.93,255.01,58110.0
2025-06-11 10:10:00,254.96,256.14,254.81,256.13,29243.0,254.96,256.14,254.81,256.13,29243.0
2025-06-11 10:20:00,256.1,256.43,255.94,256.03,31836.0,256.1,256.43,255.94,256.03,31836.0
2025-06-11 10:30:00,256.2,256.41,256.0,256.23,37911.0,256.2,256.41,256.0,256.23,37911.0
2025-06-11 10:40:00,256.17,256.29,255.22,255.79,12402.0,256.17,256.29,255.22,255.79,12402.0
2025-06-11 10:50:00,255.6,255.73,255.34,255.53,6582.0,255.6,255.73,255.34,255.53,6582.0
2025-06-11 11:00:00,255.5,255.79,255.03,255.03,9347.0,255.5,255.79,255.03,255.03,9347.0
2025-06-11 11:10:00,254.93,255.43,254.89,255.06,6834.0,254.93,255.43,254.89,255.06,6834.0
2025-06-11 11:20:00,254.89,254.98,254.4,254.46,7056.0,254.89,254.98,254.4,254.46,7056.0
2025-06-11 11:30:00,254.59,254.71,254.16,254.22,10131.0,254.59,254.71,254.16,254.22,10131.0
2025-06-11 11:40:00,254.2,254.58,254.0,254.13,10589.0,254.2,254.58,254.0,254.13,10589.0
2025-06-11 11:50:00,254.22,254.78,254.12,254.37,5280.0,254.22,254.78,254.12,254.37,5280.0
2025-06-11 12:00:00,254.37,254.43,253.36,253.62,7355.0,254.37,254.43,253.36,253.62,7355.0
2025-06-11 12:10:00,253.54,253.72,253.24,253.24,6475.0,253.54,253.72,253.24,253.24,6475.0
2025-06-11 12:20:00,253.25,253.8,253.15,253.59,4507.0,253.25,253.8,253.15,253.59,4507.0
2025-06-11 12:30:00,253.62,253.76,253.43,253.7,5215.0,253.62,253.76,253.43,253.7,5215.0
2025-06-11 12:40:00,253.69,253.89,253.45,253.73,4064.0,253.69,253.89,253.45,253.73,4064.0
2025-06-11 12:50:00,253.85,253.91,253.76,253.76,2440.0,253.85,253.91,253.76,253.76,2440.0
2025-06-11 13:00:00,253.87,254.07,253.53,254.07,23190.0,253.87,254.07,253.53,254.07,23190.0
2025-06-11 13:10:00,253.89,254.02,253.59,253.6,3459.0,253.89,254.02,253.59,253.6,3459.0
2025-06-11 13:20:00,253.62,253.99,253.56,253.93,8618.0,253.62,253.99,253.56,253.93,8618.0
2025-06-11 13:30:00,254.04,254.29,253.78,253.83,22183.0,254.04,254.29,253.78,253.83,22183.0
2025-06-11 13:40:00,253.9,253.92,252.87,252.94,26481.0,253.9,253.92,252.87,252.94,26481.0
2025-06-11 13:50:00,252.86,252.95,252.0,252.01,10502.0,252.86,252.95,252.0,252.01,10502.0
2025-06-11 14:00:00,252.03,252.15,250.62,251.26,19321.0,252.03,252.15,250.62,251.26,19321.0
2025-06-11 14:10:00,251.09,251.31,250.5,250.89,6760.0,251.09,251.31,250.5,250.89,6760.0
2025-06-11 14:20:00,251.21,251.55,251.12,251.12,7640.0,251.21,251.55,251.12,251.12,7640.0
2025-06-11 14:30:00,251.34,252.37,251.14,252.34,8196.0,251.34,252.37,251.14,252.34,8196.0
2025-06-11 14:40:00,252.24,252.57,252.06,252.21,6999.0,252.24,252.57,252.06,252.21,6999.0
2025-06-11 14:50:00,252.4,252.4,251.64,251.67,14107.0,252.4,252.4,251.64,251.67,14107.0
2025-06-11 15:00:00,251.64,251.84,251.48,251.71,6253.0,251.64,251.84,251.48,251.71,6253.0
2025-06-11 15:10:00,251.85,251.86,251.45,251.53,7407.0,251.85,251.86,251.45,251.53,7407.0
2025-06-11 15:20:00,251.49,252.03,251.47,251.82,20264.0,251.49,252.03,251.47,251.82,20264.0
2025-06-11 15:30:00,251.82,251.98,251.32,251.65,11390.0,251.82,251.98,251.32,251.65,11390.0
2025-06-11 15:40:00,251.66,251.94,251.36,251.37,26773.0,251.66,251.94,251.36,251.37,26773.0
2025-06-11 15:50:00,251.36,251.63,251.12,251.38,102633.0,251.36,251.63,251.12,251.38,102633.0
2025-06-12 09:30:00,251.93,253.5,251.93,251.99,29964.0,251.93,253.5,251.93,251.99,29964.0
2025-06-12 09:40:00,251.8,253.25,251.54,253.14,20187.0,251.8,253.25,251.54,253.14,20187.0
2025-06-12 09:50:00,253.03,253.2,251.76,252.04,14936.0,253.03,253.2,251.76,252.04,14936.0
2025-06-12 10:00:00,252.04,252.74,251.75,252.64,12165.0,252.04,252.74,251.75,252.64,12165.0
2025-06-12 10:10:00,252.47,252.66,252.12,252.46,10992.0,252.47,252.66,252.12,252.46,10992.0
2025-06-12 10:20:00,252.5,252.53,251.1,252.44,50905.0,252.5,252.53,251.1,252.44,50905.0
2025-06-12 10:30:00,252.34,252.45,251.69,252.16,16147.0,252.34,252.45,251.69,252.16,16147.0
2025-06-12 10:40:00,252.37,252.45,251.99,252.21,6810.0,252.37,252.45,251.99,252.21,6810.0
2025-06-12 10:50:00,252.24,252.73,252.23,252.66,7995.0,252.24,252.73,252.23,252.66,7995.0
2025-06-12 11:00:00,252.78,253.54,252.78,252.99,7216.0,252.78,253.54,252.78,252.99,7216.0
2025-06-12 11:10:00,252.86,253.33,252.75,252.95,17250.0,252.86,253.33,252.75,252.95,17250.0
2025-06-12 11:20:00,253.04,253.04,252.32,252.56,20539.0,253.04,253.04,252.32,252.56,20539.0
2025-06-12 11:30:00,252.51,252.62,252.1,252.21,7952.0,252.51,252.62,252.1,252.21,7952.0
2025-06-12 11:40:00,252.21,252.45,251.84,252.19,11204.0,252.21,252.45,251.84,252.19,11204.0
2025-06-12 11:50:00,252.27,252.28,251.7,252.02,10641.0,252.27,252.28,251.7,252.02,10641.0
2025-06-12 12:00:00,252.03,252.24,251.41,251.75,13313.0,252.03,252.24,251.41,251.75,13313.0
2025-06-12 12:10:00,251.75,251.97,251.32,251.32,18873.0,251.75,251.97,251.32,251.32,18873.0
2025-06-12 12:20:00,251.33,251.53,250.76,251.48,18247.0,251.33,251.53,250.76,251.48,18247.0
2025-06-12 12:30:00,251.35,251.54,250.86,251.2,12200.0,251.35,251.54,250.86,251.2,12200.0
2025-06-12 12:40:00,251.17,251.36,251.0,251.1,15074.0,251.17,251.36,251.0,251.1,15074.0
2025-06-12 12:50:00,250.95,251.23,250.71,251.07,70068.0,250.95,251.23,250.71,251.07,70068.0
2025-06-12 13:00:00,251.07,251.54,250.81,250.84,12725.0,251.07,251.54,250.81,250.84,12725.0
2025-06-12 13:10:00,250.84,251.1,250.76,251.08,12737.0,250.84,251.1,250.76,251.08,12737.0
2025-06-12 13:20:00,251.14,251.21,250.54,250.54,10039.0,251.14,251.21,250.54,250.54,10039.0
2025-06-12 13:30:00,250.68,250.93,250.55,250.57,10290.0,250.68,250.93,250.55,250.57,10290.0
2025-06-12 13:40:00,250.59,250.71,250.31,250.57,10699.0,250.59,250.71,250.31,250.57,10699.0
2025-06-12 13:50:00,250.57,250.65,250.3,250.47,13265.0,250.57,250.65,250.3,250.47,13265.0
2025-06-12 14:00:00,250.47,251.0,250.47,250.97,23649.0,250.47,251.0,250.47,250.97,23649.0
2025-06-12 14:10:00,251.05,251.14,250.84,250.91,9586.0,251.05,251.14,250.84,250.91,9586.0
2025-06-12 14:20:00,250.91,251.1,250.46,250.63,10246.0,250.91,251.1,250.46,250.63,10246.0
2025-06-12 14:30:00,250.75,251.17,250.69,251.01,7974.0,250.75,251.17,250.69,251.01,7974.0
2025-06-12 14:40:00,251.13,251.13,250.7,250.83,12041.0,251.13,251.13,250.7,250.83,12041.0
2025-06-12 14:50:00,250.84,251.11,250.63,250.73,18348.0,250.84,251.11,250.63,250.73,18348.0
2025-06-12 15:00:00,250.73,251.0,250.61,250.83,17013.0,250.73,251.0,250.61,250.83,17013.0
2025-06-12 15:10:00,250.85,251.32,250.83,251.08,14346.0,250.85,251.32,250.83,251.08,14346.0
2025-06-12 15:20:00,251.07,251.35,251.0,251.11,18317.0,251.07,251.35,251.0,251.11,18317.0
2025-06-12 15:30:00,251.05,251.2,250.75,250.9,20212.0,251.05,251.2,250.75,250.9,20212.0
2025-06-12 15:40:00,250.87,250.88,250.34,250.34,23026.0,250.87,250.88,250.34,250.34,23026.0
2025-06-12 15:50:00,250.4,250.8,250.08,250.8,119814.0,250.4,250.8,250.08,250.8,119814.0
2025-06-13 09:30:00,247.41,248.68,246.6,248.68,28428.0,247.41,248.68,246.6,248.68,28428.0
2025-06-13 09:40:00,248.53,248.8,247.47,247.48,25118.0,248.53,248.8,247.47,247.48,25118.0
2025-06-13 09:50:00,247.31,247.51,246.62,246.69,8716.0,247.31,247.51,246.62,246.69,8716.0
2025-06-13 10:00:00,246.69,247.34,246.2,246.99,23192.0,246.69,247.34,246.2,246.99,23192.0
2025-06-13 10:10:00,247.16,247.52,246.65,247.27,10764.0,247.16,247.52,246.65,247.27,10764.0
2025-06-13 10:20:00,247.24,247.26,245.84,246.08,22450.0,247.24,247.26,245.84,246.08,22450.0
2025-06-13 10:30:00,246.0,247.78,246.0,247.62,33548.0,246.0,247.78,246.0,247.62,33548.0
2025-06-13 10:40:00,247.59,247.78,247.07,247.16,12198.0,247.59,247.78,247.07,247.16,12198.0
2025-06-13 10:50:00,247.17,248.31,247.15,248.16,8505.0,247.17,248.31,247.15,248.16,8505.0
2025-06-13 11:00:00,248.16,248.54,248.16,248.34,4609.0,248.16,248.54,248.16,248.34,4609.0
2025-06-13 11:10:00,248.34,248.88,247.95,248.69,9868.0,248.34,248.88,247.95,248.69,9868.0
2025-06-13 11:20:00,248.62,248.78,248.14,248.38,40009.0,248.62,248.78,248.14,248.38,40009.0
2025-06-13 11:30:00,248.41,248.83,248.41,248.6,16123.0,248.41,248.83,248.41,248.6,16123.0
2025-06-13 11:40:00,248.61,249.55,248.5,249.47,53386.0,248.61,249.55,248.5,249.47,53386.0
2025-06-13 11:50:00,249.44,249.51,249.17,249.25,8095.0,249.44,249.51,249.17,249.25,8095.0
2025-06-13 12:00:00,249.33,249.58,249.05,249.58,10752.0,249.33,249.58,249.05,249.58,10752.0
2025-06-13 12:10:00,249.46,249.67,248.59,248.59,13000.0,249.46,249.67,248.59,248.59,13000.0
2025-06-13 12:20:00,248.59,248.75,248.17,248.18,23236.0,248.59,248.75,248.17,248.18,23236.0
2025-06-13 12:30:00,248.22,248.37,247.6,247.6,17420.0,248.22,248.37,247.6,247.6,17420.0
2025-06-13 12:40:00,247.6,247.74,247.39,247.45,6193.0,247.6,247.74,247.39,247.45,6193.0
2025-06-13 12:50:00,247.35,248.33,247.35,248.0,11608.0,247.35,248.33,247.35,248.0,11608.0
2025-06-13 13:00:00,247.94,248.0,247.52,247.62,13951.0,247.94,248.0,247.52,247.62,13951.0
2025-06-13 13:10:00,247.54,247.65,247.05,247.24,12391.0,247.54,247.65,247.05,247.24,12391.0
2025-06-13 13:20:00,247.36,247.91,247.32,247.33,14777.0,247.36,247.91,247.32,247.33,14777.0
2025-06-13 13:30:00,247.26,247.59,247.2,247.29,12778.0,247.26,247.59,247.2,247.29,12778.0
2025-06-13 13:40:00,247.2,247.29,246.79,246.87,5749.0,247.2,247.29,246.79,246.87,5749.0
2025-06-13 13:50:00,246.81,247.56,246.81,247.31,10792.0,246.81,247.56,246.81,247.31,10792.0
2025-06-13 14:00:00,247.25,247.28,246.75,246.98,28910.0,247.25,247.28,246.75,246.98,28910.0
2025-06-13 14:10:00,247.04,247.19,246.58,246.9,40966.0,247.04,247.19,246.58,246.9,40966.0
2025-06-13 14:20:00,246.81,246.93,246.12,246.12,41428.0,246.81,246.93,246.12,246.12,41428.0
2025-06-13 14:30:00,246.12,246.31,245.75,245.91,19738.0,246.12,246.31,245.75,245.91,19738.0
2025-06-13 14:40:00,245.78,246.08,245.67,245.92,73072.0,245.78,246.08,245.67,245.92,73072.0
2025-06-13 14:50:00,245.91,246.27,245.83,245.99,33345.0,245.91,246.27,245.83,245.99,33345.0
2025-06-13 15:00:00,245.9,245.98,245.09,245.24,21895.0,245.9,245.98,245.09,245.24,21895.0
2025-06-13 15:10:00,245.19,245.37,244.75,245.07,65301.0,245.19,245.37,244.75,245.07,65301.0
2025-06-13 15:20:00,245.06,245.29,244.2,244.39,24734.0,245.06,245.29,244.2,244.39,24734.0
2025-06-13 15:30:00,244.31,244.75,244.01,244.53,52460.0,244.31,244.75,244.01,244.53,52460.0
2025-06-13 15:40:00,244.43,244.72,243.99,244.55,35593.0,244.43,244.72,243.99,244.55,35593.0
2025-06-13 15:50:00,244.61,244.83,244.1,244.44,208774.0,244.61,244.83,244.1,244.44,208774.0
2025-06-16 09:30:00,245.97,247.79,245.82,245.89,33292.0,245.97,247.79,245.82,245.89,33292.0
2025-06-16 09:40:00,245.88,246.17,245.28,246.02,12007.0,245.88,246.17,245.28,246.02,12007.0
2025-06-16 09:50:00,246.13,247.14,245.9,247.08,9033.0,246.13,247.14,245.9,247.08,9033.0
2025-06-16 10:00:00,247.08,247.36,245.35,245.76,15923.0,247.08,247.36,245.35,245.76,15923.0
2025-06-16 10:10:00,245.61,246.11,245.39,245.58,14943.0,245.61,246.11,245.39,245.58,14943.0
2025-06-16 10:20:00,245.58,246.05,245.35,245.97,9193.0,245.58,246.05,245.35,245.97,9193.0
2025-06-16 10:30:00,246.02,246.78,245.99,246.78,17294.0,246.02,246.78,245.99,246.78,17294.0
2025-06-16 10:40:00,246.78,246.8,246.44,246.56,23307.0,246.78,246.8,246.44,246.56,23307.0
2025-06-16 10:50:00,246.56,247.07,246.4,246.4,7011.0,246.56,247.07,246.4,246.4,7011.0
2025-06-16 11:00:00,246.51,246.8,245.97,246.06,5969.0,246.51,246.8,245.97,246.06,5969.0
2025-06-16 11:10:00,246.03,246.66,245.77,246.66,32412.0,246.03,246.66,245.77,246.66,32412.0
2025-06-16 11:20:00,246.65,246.78,246.23,246.24,6184.0,246.65,246.78,246.23,246.24,6184.0
2025-06-16 11:30:00,246.3,246.51,246.2,246.2,12228.0,246.3,246.51,246.2,246.2,12228.0
2025-06-16 11:40:00,246.27,246.39,245.9,246.21,5661.0,246.27,246.39,245.9,246.21,5661.0
2025-06-16 11:50:00,246.18,246.2,245.27,245.38,12286.0,246.18,246.2,245.27,245.38,12286.0
2025-06-16 12:00:00,245.49,245.58,245.05,245.18,16104.0,245.49,245.58,245.05,245.18,16104.0
2025-06-16 12:10:00,245.2,245.24,244.73,244.73,19819.0,245.2,245.24,244.73,244.73,19819.0
2025-06-16 12:20:00,244.73,245.4,244.43,244.58,49119.0,244.73,245.4,244.43,244.58,49119.0
2025-06-16 12:30:00,244.58,244.7,243.97,244.08,17486.0,244.58,244.7,243.97,244.08,17486.0
2025-06-16 12:40:00,244.05,244.17,243.62,244.08,17344.0,244.05,244.17,243.62,244.08,17344.0
2025-06-16 12:50:00,244.0,244.66,244.0,244.24,9171.0,244.0,244.66,244.0,244.24,9171.0
2025-06-16 13:00:00,244.38,244.57,244.11,244.57,11881.0,244.38,244.57,244.11,244.57,11881.0
2025-06-16 13:10:00,244.57,244.75,244.06,244.62,11826.0,244.57,244.75,244.06,244.62,11826.0
2025-06-16 13:20:00,244.77,245.0,244.63,244.83,11554.0,244.77,245.0,244.63,244.83,11554.0
2025-06-16 13:30:00,244.78,244.8,244.49,244.64,9255.0,244.78,244.8,244.49,244.64,9255.0
2025-06-16 13:40:00,244.66,244.77,244.54,244.74,6546.0,244.66,244.77,244.54,244.74,6546.0
2025-06-16 13:50:00,244.77,244.89,244.55,244.55,7996.0,244.77,244.89,244.55,244.55,7996.0
2025-06-16 14:00:00,244.63,245.08,244.63,244.91,10838.0,244.63,245.08,244.63,244.91,10838.0
2025-06-16 14:10:00,245.04,245.12,244.51,244.61,8936.0,245.04,245.12,244.51,244.61,8936.0
2025-06-16 14:20:00,244.61,244.68,244.32,244.33,6230.0,244.61,244.68,244.32,244.33,6230.0
2025-06-16 14:30:00,244.4,244.46,244.09,244.18,43066.0,244.4,244.46,244.09,244.18,43066.0
2025-06-16 14:40:00,244.18,244.38,243.91,244.2,4509.0,244.18,244.38,243.91,244.2,4509.0
2025-06-16 14:50:00,244.11,244.5,244.04,244.3,7722.0,244.11,244.5,244.04,244.3,7722.0
2025-06-16 15:00:00,244.3,244.46,244.23,244.28,5990.0,244.3,244.46,244.23,244.28,5990.0
2025-06-16 15:10:00,244.23,244.41,244.18,244.39,12118.0,244.23,244.41,244.18,244.39,12118.0
2025-06-16 15:20:00,244.34,244.95,244.27,244.89,17752.0,244.34,244.95,244.27,244.89,17752.0
2025-06-16 15:30:00,245.0,245.09,244.79,244.79,19602.0,245.0,245.09,244.79,244.79,19602.0
2025-06-16 15:40:00,244.85,245.18,244.85,244.99,18210.0,244.85,245.18,244.85,244.99,18210.0
2025-06-16 15:50:00,244.93,245.68,244.75,245.64,130788.0,244.93,245.68,244.75,245.64,130788.0
2025-06-17 09:30:00,245.65,246.16,243.77,244.39,29491.0,245.65,246.16,243.77,244.39,29491.0
2025-06-17 09:40:00,244.51,245.1,244.4,244.86,9321.0,244.51,245.1,244.4,244.86,9321.0
2025-06-17 09:50:00,245.07,245.25,244.46,244.98,7333.0,245.07,245.25,244.46,244.98,7333.0
2025-06-17 10:00:00,245.17,245.33,243.81,244.43,25557.0,245.17,245.33,243.81,244.43,25557.0
2025-06-17 10:10:00,244.44,245.42,244.42,245.4,11912.0,244.44,245.42,244.42,245.4,11912.0
2025-06-17 10:20:00,245.5,246.12,245.49,245.98,8632.0,245.5,246.12,245.49,245.98,8632.0
2025-06-17 10:30:00,246.01,246.53,246.0,246.42,23785.0,246.01,246.53,246.0,246.42,23785.0
2025-06-17 10:40:00,246.42,246.48,245.77,245.91,14742.0,246.42,246.48,245.77,245.91,14742.0
2025-06-17 10:50:00,245.86,246.2,245.33,245.33,11445.0,245.86,246.2,245.33,245.33,11445.0
2025-06-17 11:00:00,245.31,246.12,245.2,246.01,17919.0,245.31,246.12,245.2,246.01,17919.0
2025-06-17 11:10:00,246.0,246.36,245.72,246.09,14441.0,246.0,246.36,245.72,246.09,14441.0
2025-06-17 11:20:00,246.0,246.41,245.94,246.3,7754.0,246.0,246.41,245.94,246.3,7754.0
2025-06-17 11:30:00,246.3,246.53,246.13,246.33,13278.0,246.3,246.53,246.13,246.33,13278.0
2025-06-17 11:40:00,246.38,246.43,245.74,245.81,16578.0,246.38,246.43,245.74,245.81,16578.0
2025-06-17 11:50:00,245.86,246.0,245.47,245.61,17436.0,245.86,246.0,245.47,245.61,17436.0
2025-06-17 12:00:00,245.61,246.17,245.52,245.78,11214.0,245.61,246.17,245.52,245.78,11214.0
2025-06-17 12:10:00,245.92,246.37,245.8,246.21,8277.0,245.92,246.37,245.8,246.21,8277.0
2025-06-17 12:20:00,246.34,246.4,245.93,246.0,6995.0,246.34,246.4,245.93,246.0,6995.0
2025-06-17 12:30:00,245.93,246.46,245.92,246.31,9823.0,245.93,246.46,245.92,246.31,9823.0
2025-06-17 12:40:00,246.33,246.33,245.71,245.89,9326.0,246.33,246.33,245.71,245.89,9326.0
2025-06-17 12:50:00,246.07,246.08,245.16,245.26,17941.0,246.07,246.08,245.16,245.26,17941.0
2025-06-17 13:00:00,245.23,245.25,244.84,245.14,12467.0,245.23,245.25,244.84,245.14,12467.0
2025-06-17 13:10:00,245.03,245.14,244.67,244.81,25510.0,245.03,245.14,244.67,244.81,25510.0
2025-06-17 13:20:00,244.71,244.71,244.09,244.09,16953.0,244.71,244.71,244.09,244.09,16953.0
2025-06-17 13:30:00,244.05,244.61,243.79,244.34,13732.0,244.05,244.61,243.79,244.34,13732.0
2025-06-17 13:40:00,244.39,244.54,243.36,243.62,10136.0,244.39,244.54,243.36,243.62,10136.0
2025-06-17 13:50:00,243.64,243.83,243.44,243.61,12022.0,243.64,243.83,243.44,243.61,12022.0
2025-06-17 14:00:00,243.49,243.88,243.15,243.64,10457.0,243.49,243.88,243.15,243.64,10457.0
2025-06-17 14:10:00,243.68,243.78,243.32,243.38,5435.0,243.68,243.78,243.32,243.38,5435.0
2025-06-17 14:20:00,243.38,243.51,243.04,243.27,11161.0,243.38,243.51,243.04,243.27,11161.0
2025-06-17 14:30:00,243.33,243.63,242.97,243.0,9443.0,243.33,243.63,242.97,243.0,9443.0
2025-06-17 14:40:00,242.98,243.13,242.74,243.13,10019.0,242.98,243.13,242.74,243.13,10019.0
2025-06-17 14:50:00,242.92,243.13,242.79,243.09,8055.0,242.92,243.13,242.79,243.09,8055.0
2025-06-17 15:00:00,243.05,243.09,242.54,242.65,11156.0,243.05,243.09,242.54,242.65,11156.0
2025-06-17 15:10:00,242.67,243.07,242.55,243.0,15498.0,242.67,243.07,242.55,243.0,15498.0
2025-06-17 15:20:00,243.0,243.36,242.96,243.04,17008.0,243.0,243.36,242.96,243.04,17008.0
2025-06-17 15:30:00,243.07,243.07,242.75,242.82,18929.0,243.07,243.07,242.75,242.82,18929.0
2025-06-17 15:40:00,242.77,242.78,242.38,242.52,24938.0,242.77,242.78,242.38,242.52,24938.0
2025-06-17 15:50:00,242.58,242.87,242.55,242.67,149350.0,242.58,242.87,242.55,242.67,149350.0
2025-06-18 09:30:00,242.47,243.48,240.67,242.48,46456.0,242.47,243.48,240.67,242.48,46456.0
2025-06-18 09:40:00,242.36,242.74,242.0,242.1,6995.0,242.36,242.74,242.0,242.1,6995.0
2025-06-18 09:50:00,242.04,242.37,240.33,240.4,14420.0,242.04,242.37,240.33,240.4,14420.0
2025-06-18 10:00:00,240.53,240.67,239.52,239.84,46700.0,240.53,240.67,239.52,239.84,46700.0
2025-06-18 10:10:00,239.76,239.76,237.92,238.51,34068.0,239.76,239.76,237.92,238.51,34068.0
2025-06-18 10:20:00,238.38,239.39,238.12,239.0,71399.0,238.38,239.39,238.12,239.0,71399.0
2025-06-18 10:30:00,238.87,240.09,238.59,239.77,59606.0,238.87,240.09,238.59,239.77,59606.0
2025-06-18 10:40:00,239.9,240.51,239.73,240.37,20618.0,239.9,240.51,239.73,240.37,20618.0
2025-06-18 10:50:00,240.49,240.86,240.33,240.44,24912.0,240.49,240.86,240.33,240.44,24912.0
2025-06-18 11:00:00,240.48,240.98,240.19,240.58,16634.0,240.48,240.98,240.19,240.58,16634.0
2025-06-18 11:10:00,240.58,241.39,240.57,241.39,11825.0,240.58,241.39,240.57,241.39,11825.0
2025-06-18 11:20:00,241.14,241.41,240.73,241.34,28353.0,241.14,241.41,240.73,241.34,28353.0
2025-06-18 11:30:00,241.35,241.78,241.35,241.67,15166.0,241.35,241.78,241.35,241.67,15166.0
2025-06-18 11:40:00,241.62,241.67,241.37,241.44,11151.0,241.62,241.67,241.37,241.44,11151.0
2025-06-18 11:50:00,241.49,241.6,240.85,240.97,7955.0,241.49,241.6,240.85,240.97,7955.0
2025-06-18 12:00:00,241.01,241.03,240.59,240.81,12945.0,241.01,241.03,240.59,240.81,12945.0
2025-06-18 12:10:00,240.87,240.87,240.18,240.18,7522.0,240.87,240.87,240.18,240.18,7522.0
2025-06-18 12:20:00,240.22,240.22,239.32,239.46,9680.0,240.22,240.22,239.32,239.46,9680.0
2025-06-18 12:30:00,239.47,239.82,239.32,239.64,58604.0,239.47,239.82,239.32,239.64,58604.0
2025-06-18 12:40:00,239.63,239.7,239.31,239.33,7972.0,239.63,239.7,239.31,239.33,7972.0
2025-06-18 12:50:00,239.46,239.62,238.84,238.96,29704.0,239.46,239.62,238.84,238.96,29704.0
2025-06-18 13:00:00,238.9,239.0,238.2,238.78,23472.0,238.9,239.0,238.2,238.78,23472.0
2025-06-18 13:10:00,238.78,238.99,238.47,238.53,11880.0,238.78,238.99,238.47,238.53,11880.0
2025-06-18 13:20:00,238.59,238.59,238.01,238.15,17005.0,238.59,238.59,238.01,238.15,17005.0
2025-06-18 13:30:00,238.15,238.79,237.72,238.77,14600.0,238.15,238.79,237.72,238.77,14600.0
2025-06-18 13:40:00,238.73,239.78,238.72,239.68,16607.0,238.73,239.78,238.72,239.68,16607.0
2025-06-18 13:50:00,239.66,239.92,239.2,239.2,17379.0,239.66,239.92,239.2,239.2,17379.0
2025-06-18 14:00:00,239.19,239.89,238.12,238.68,44881.0,239.19,239.89,238.12,238.68,44881.0
2025-06-18 14:10:00,238.65,238.85,238.37,238.37,36400.0,238.65,238.85,238.37,238.37,36400.0
2025-06-18 14:20:00,238.37,238.9,238.14,238.69,30288.0,238.37,238.9,238.14,238.69,30288.0
2025-06-18 14:30:00,238.71,239.62,238.53,239.33,65313.0,238.71,239.62,238.53,239.33,65313.0
2025-06-18 14:40:00,239.33,239.85,238.32,238.43,28832.0,239.33,239.85,238.32,238.43,28832.0
2025-06-18 14:50:00,238.43,238.58,237.41,237.93,22332.0,238.43,238.58,237.41,237.93,22332.0
2025-06-18 15:00:00,237.72,238.31,237.5,237.84,22587.0,237.72,238.31,237.5,237.84,22587.0
2025-06-18 15:10:00,237.82,238.4,237.48,238.04,20072.0,237.82,238.4,237.48,238.04,20072.0
2025-06-18 15:20:00,237.97,238.53,237.21,237.26,34489.0,237.97,238.53,237.21,237.26,34489.0
2025-06-18 15:30:00,237.2,237.41,236.86,236.95,41731.0,237.2,237.41,236.86,236.95,41731.0
2025-06-18 15:40:00,236.85,237.39,236.6,236.62,44716.0,236.85,237.39,236.6,236.62,44716.0
2025-06-18 15:50:00,236.6,237.16,236.44,236.89,248809.0,236.6,237.16,236.44,236.89,248809.0
2025-06-20 09:30:00,238.66,241.33,237.7,240.07,308357.0,238.66,241.33,237.7,240.07,308357.0
2025-06-20 09:40:00,240.21,240.96,238.91,239.15,27325.0,240.21,240.96,238.91,239.15,27325.0
2025-06-20 09:50:00,239.2,239.59,238.86,239.42,22212.0,239.2,239.59,238.86,239.42,22212.0
2025-06-20 10:00:00,239.49,239.67,238.5,239.13,31836.0,239.49,239.67,238.5,239.13,31836.0
2025-06-20 10:10:00,239.04,239.28,238.39,239.06,11815.0,239.04,239.28,238.39,239.06,11815.0
2025-06-20 10:20:00,239.0,239.06,237.96,238.76,11553.0,239.0,239.06,237.96,238.76,11553.0
2025-06-20 10:30:00,238.77,239.67,238.76,239.48,14209.0,238.77,239.67,238.76,239.48,14209.0
2025-06-20 10:40:00,239.34,239.97,238.74,239.97,14690.0,239.34,239.97,238.74,239.97,14690.0
2025-06-20 10:50:00,239.81,239.87,239.2,239.29,8997.0,239.81,239.87,239.2,239.29,8997.0
2025-06-20 11:00:00,239.07,239.08,238.63,238.89,9684.0,239.07,239.08,238.63,238.89,9684.0
2025-06-20 11:10:00,238.83,239.3,238.83,239.3,25011.0,238.83,239.3,238.83,239.3,25011.0
2025-06-20 11:20:00,239.19,239.31,238.76,239.13,15574.0,239.19,239.31,238.76,239.13,15574.0
2025-06-20 11:30:00,239.22,239.68,239.13,239.38,4761.0,239.22,239.68,239.13,239.38,4761.0
2025-06-20 11:40:00,239.34,239.43,238.84,239.2,11242.0,239.34,239.43,238.84,239.2,11242.0
2025-06-20 11:50:00,239.19,239.19,238.16,238.19,7608.0,239.19,239.19,238.16,238.19,7608.0
2025-06-20 12:00:00,238.14,238.25,237.91,238.17,7834.0,238.14,238.25,237.91,238.17,7834.0
2025-06-20 12:10:00,238.24,238.37,237.7,238.05,5931.0,238.24,238.37,237.7,238.05,5931.0
2025-06-20 12:20:00,238.06,238.21,237.84,238.02,9115.0,238.06,238.21,237.84,238.02,9115.0
2025-06-20 12:30:00,238.05,238.29,237.63,237.7,9180.0,238.05,238.29,237.63,237.7,9180.0
2025-06-20 12:40:00,237.59,237.68,237.26,237.56,13149.0,237.59,237.68,237.26,237.56,13149.0
2025-06-20 12:50:00,237.59,238.01,237.49,237.67,9147.0,237.59,238.01,237.49,237.67,9147.0
2025-06-20 13:00:00,237.9,238.16,237.75,237.89,8420.0,237.9,238.16,237.75,237.89,8420.0
2025-06-20 13:10:00,237.85,238.62,237.74,238.13,17461.0,237.85,238.62,237.74,238.13,17461.0
2025-06-20 13:20:00,238.19,238.36,237.67,237.8,6656.0,238.19,238.36,237.67,237.8,6656.0
2025-06-20 13:30:00,237.62,237.99,237.45,237.45,25205.0,237.62,237.99,237.45,237.45,25205.0
2025-06-20 13:40:00,237.54,238.02,237.43,237.54,14174.0,237.54,238.02,237.43,237.54,14174.0
2025-06-20 13:50:00,237.55,237.76,237.44,237.75,6655.0,237.55,237.76,237.44,237.75,6655.0
2025-06-20 14:00:00,237.72,238.43,237.67,238.4,19835.0,237.72,238.43,237.67,238.4,19835.0
2025-06-20 14:10:00,238.43,239.07,238.42,238.96,25373.0,238.43,239.07,238.42,238.96,25373.0
2025-06-20 14:20:00,239.0,239.05,238.51,238.51,29387.0,239.0,239.05,238.51,238.51,29387.0
2025-06-20 14:30:00,238.55,239.3,238.55,239.04,31526.0,238.55,239.3,238.55,239.04,31526.0
2025-06-20 14:40:00,238.97,239.11,238.54,238.63,51356.0,238.97,239.11,238.54,238.63,51356.0
2025-06-20 14:50:00,238.66,238.85,238.08,238.5,71754.0,238.66,238.85,238.08,238.5,71754.0
2025-06-20 15:00:00,238.41,239.06,238.33,238.93,25290.0,238.41,239.06,238.33,238.93,25290.0
2025-06-20 15:10:00,238.89,239.16,238.68,238.75,17286.0,238.89,239.16,238.68,238.75,17286.0
2025-06-20 15:20:00,238.74,238.74,238.31,238.59,26616.0,238.74,238.74,238.31,238.59,26616.0
2025-06-20 15:30:00,238.55,239.09,238.35,238.45,47937.0,238.55,239.09,238.35,238.45,47937.0
2025-06-20 15:40:00,238.45,238.81,238.29,238.58,56559.0,238.45,238.81,238.29,238.58,56559.0
2025-06-20 15:50:00,238.63,239.51,238.01,238.15,192293.0,238.63,239.51,238.01,238.15,192293.0